1617148800000|2021-03-31 00:00:00|551.37|548.97|552.85|550.45|553.83|551.43|551.37|548.97|0
1617149100000|2021-03-31 00:05:00|553.09|550.69|553.59|551.19|553.96|551.56|552.35|549.95|0
1617149400000|2021-03-31 00:10:00|553.34|550.94|553.09|550.69|553.34|550.94|552.6|550.2|0
1617149700000|2021-03-31 00:15:00|553.34|550.94|554.32|551.92|555.06|552.66|553.34|550.94|0
1617150000000|2021-03-31 00:20:00|554.08|551.68|552.11|549.71|554.57|552.17|552.11|549.71|0
1617150300000|2021-03-31 00:25:00|552.6|550.2|550.14|547.74|553.09|550.69|549.89|547.49|0
1617150600000|2021-03-31 00:30:00|549.65|547.25|548.42|546.02|549.65|547.25|548.17|545.77|0
1617150900000|2021-03-31 00:35:00|548.17|545.77|547.93|545.53|549.16|546.76|547.93|545.53|0
1617151200000|2021-03-31 00:40:00|547.68|545.28|548.17|545.77|548.91|546.51|547.68|545.28|0
1617151500000|2021-03-31 00:45:00|548.42|546.02|548.17|545.77|549.15|546.75|548.17|545.77|0
1617151800000|2021-03-31 00:50:00|548.3|545.9|548.54|546.14|548.66|546.26|547.92|545.52|0
1617152100000|2021-03-31 00:55:00|548.42|546.02|548.66|546.26|549.15|546.75|548.17|545.77|0
1617152400000|2021-03-31 01:00:00|548.17|545.77|549.65|547.25|549.65|547.25|547.68|545.28|0
1617152700000|2021-03-31 01:05:00|549.53|547.13|548.42|546.02|549.65|547.25|548.17|545.77|0
1617153000000|2021-03-31 01:10:00|548.17|545.77|548.17|545.77|548.91|546.51|547.68|545.28|0
1617153300000|2021-03-31 01:15:00|547.92|545.52|545.96|543.56|547.92|545.52|545.22|542.82|0
1617153600000|2021-03-31 01:20:00|545.71|543.31|545.96|543.56|546.2|543.8|545.22|542.82|0
1617153900000|2021-03-31 01:25:00|546.2|543.8|546.94|544.54|546.94|544.54|545.96|543.56|0
1617154200000|2021-03-31 01:30:00|547.43|545.03|547.19|544.79|548.66|546.26|546.94|544.54|0
1617154500000|2021-03-31 01:35:00|547.43|545.03|548.17|545.77|548.41|546.01|546.94|544.54|0
1617154800000|2021-03-31 01:40:00|548.66|546.26|550.38|547.98|550.63|548.23|548.66|546.26|0
1617155100000|2021-03-31 01:45:00|550.87|548.47|549.89|547.49|550.87|548.47|549.89|547.49|0
1617155400000|2021-03-31 01:50:00|550.38|547.98|549.03|546.63|550.63|548.23|549.03|546.63|0
1617155700000|2021-03-31 01:55:00|549.15|546.75|550.14|547.74|550.14|547.74|549.15|546.75|0
1617156000000|2021-03-31 02:00:00|549.89|547.49|550.38|547.98|550.87|548.47|549.77|547.37|0
1617156300000|2021-03-31 02:05:00|550.63|548.23|550.87|548.47|551.37|548.97|550.51|548.11|0
1617156600000|2021-03-31 02:10:00|550.63|548.23|551.37|548.97|551.86|549.46|550.63|548.23|0
1617156900000|2021-03-31 02:15:00|551.25|548.85|551.61|549.21|551.86|549.46|550.87|548.47|0
1617157200000|2021-03-31 02:20:00|551.86|549.46|552.84|550.44|553.33|550.93|551.37|548.97|0
1617157500000|2021-03-31 02:25:00|553.09|550.69|553.83|551.43|554.56|552.16|553.09|550.69|0
1617157800000|2021-03-31 02:30:00|553.95|551.55|554.07|551.67|554.32|551.92|553.58|551.18|0
1617158100000|2021-03-31 02:35:00|554.32|551.92|555.06|552.66|555.8|553.4|554.32|551.92|0
1617158400000|2021-03-31 02:40:00|554.81|552.41|554.07|551.67|554.81|552.41|553.83|551.43|0
1617158700000|2021-03-31 02:45:00|554.32|551.92|554.56|552.16|554.94|552.54|554.07|551.67|0
1617159000000|2021-03-31 02:50:00|554.81|552.41|554.81|552.41|556.53|554.13|554.81|552.41|0
1617159300000|2021-03-31 02:55:00|555.06|552.66|554.32|551.92|555.06|552.66|553.33|550.93|0
1617159600000|2021-03-31 03:00:00|554.81|552.41|553.09|550.69|555.06|552.66|553.09|550.69|0
1617159900000|2021-03-31 03:05:00|552.84|550.44|553.58|551.18|554.56|552.16|552.84|550.44|0
1617160200000|2021-03-31 03:10:00|553.09|550.69|553.33|550.93|554.07|551.67|552.59|550.19|0
1617160500000|2021-03-31 03:15:00|553.09|550.69|552.84|550.44|553.82|551.42|552.84|550.44|0
1617160800000|2021-03-31 03:20:00|552.59|550.19|552.84|550.44|553.09|550.69|552.59|550.19|0
1617161100000|2021-03-31 03:25:00|552.59|550.19|551.12|548.72|552.59|550.19|550.87|548.47|0
1617161400000|2021-03-31 03:30:00|551.36|548.96|551.61|549.21|551.61|549.21|551.12|548.72|0
1617161700000|2021-03-31 03:35:00|551.36|548.96|552.59|550.19|552.84|550.44|551.36|548.96|0
1617162000000|2021-03-31 03:40:00|552.35|549.95|552.35|549.95|552.59|550.19|551.85|549.45|0
1617162300000|2021-03-31 03:45:00|552.59|550.19|553.08|550.68|553.08|550.68|552.1|549.7|0
1617162600000|2021-03-31 03:50:00|553.33|550.93|553.82|551.42|554.32|551.92|553.08|550.68|0
1617162900000|2021-03-31 03:55:00|554.07|551.67|553.08|550.68|554.07|551.67|552.84|550.44|0
1617163200000|2021-03-31 04:00:00|553.33|550.93|553.58|551.18|553.82|551.42|553.33|550.93|0
1617163500000|2021-03-31 04:05:00|553.33|550.93|552.35|549.95|553.33|550.93|552.1|549.7|0
1617163800000|2021-03-31 04:10:00|552.1|549.7|552.34|549.94|552.59|550.19|551.85|549.45|0
1617164100000|2021-03-31 04:15:00|552.59|550.19|552.59|550.19|552.59|550.19|552.34|549.94|0
1617164400000|2021-03-31 04:20:00|552.84|550.44|552.84|550.44|553.08|550.68|552.34|549.94|0
1617164700000|2021-03-31 04:25:00|553.08|550.68|553.08|550.68|553.08|550.68|552.59|550.19|0
1617165000000|2021-03-31 04:30:00|553.33|550.93|554.07|551.67|554.31|551.91|553.33|550.93|0
1617165300000|2021-03-31 04:35:00|553.82|551.42|553.08|550.68|553.82|551.42|552.59|550.19|0
1617165600000|2021-03-31 04:40:00|552.96|550.56|553.57|551.17|553.57|551.17|552.84|550.44|0
1617165900000|2021-03-31 04:45:00|553.33|550.93|554.56|552.16|554.81|552.41|553.08|550.68|0
1617166200000|2021-03-31 04:50:00|554.81|552.41|556.28|553.88|556.53|554.13|554.81|552.41|0
1617166500000|2021-03-31 04:55:00|556.53|554.13|555.05|552.65|556.53|554.13|555.05|552.65|0
1617166800000|2021-03-31 05:00:00|555.43|553.03|557.76|555.36|558.01|555.61|555.05|552.65|0
1617167100000|2021-03-31 05:05:00|558.25|555.85|558.25|555.85|558.75|556.35|557.51|555.11|0
1617167400000|2021-03-31 05:10:00|558.01|555.61|558.01|555.61|558.75|556.35|557.15|554.75|0
1617167700000|2021-03-31 05:15:00|557.76|555.36|558.01|555.61|558.25|555.85|557.27|554.87|0
1617168000000|2021-03-31 05:20:00|557.51|555.11|557.27|554.87|557.76|555.36|556.77|554.37|0
1617168300000|2021-03-31 05:25:00|557.02|554.62|557.76|555.36|558.25|555.85|557.02|554.62|0
1617168600000|2021-03-31 05:30:00|558.01|555.61|556.28|553.88|558.5|556.1|556.03|553.63|0
1617168900000|2021-03-31 05:35:00|556.53|554.13|554.56|552.16|556.53|554.13|554.06|551.66|0
1617169200000|2021-03-31 05:40:00|554.31|551.91|555.3|552.9|555.54|553.14|554.19|551.79|0
1617169500000|2021-03-31 05:45:00|555.54|553.14|554.8|552.4|555.54|553.14|554.56|552.16|0
1617169800000|2021-03-31 05:50:00|555.05|552.65|556.53|554.13|557.02|554.62|554.8|552.4|0
1617170100000|2021-03-31 05:55:00|556.28|553.88|556.77|554.37|557.27|554.87|556.03|553.63|0
1617170400000|2021-03-31 06:00:00|557.02|554.62|559.73|557.33|560.71|558.31|557.02|554.62|0
1617170700000|2021-03-31 06:05:00|559.48|557.08|558.99|556.59|559.98|557.58|558.5|556.1|0
1617171000000|2021-03-31 06:10:00|558.87|556.47|557.76|555.36|559.24|556.84|557.76|555.36|0
1617171300000|2021-03-31 06:15:00|557.89|555.49|557.02|554.62|558.25|555.85|556.77|554.37|0
1617171600000|2021-03-31 06:20:00|557.26|554.86|556.77|554.37|557.51|555.11|556.28|553.88|0
1617171900000|2021-03-31 06:25:00|556.65|554.25|557.26|554.86|558.25|555.85|556.53|554.13|0
1617172200000|2021-03-31 06:30:00|557.51|555.11|558.25|555.85|558.25|555.85|557.26|554.86|0
1617172500000|2021-03-31 06:35:00|558|555.6|558|555.6|558.99|556.59|557.76|555.36|0
1617172800000|2021-03-31 06:40:00|557.76|555.36|558|555.6|558.74|556.34|557.76|555.36|0
1617173100000|2021-03-31 06:45:00|558.13|555.73|558|555.6|558.74|556.34|557.76|555.36|0
1617173400000|2021-03-31 06:50:00|558.25|555.85|558.38|555.98|558.38|555.98|557.26|554.86|0
1617173700000|2021-03-31 06:55:00|558.25|555.85|556.28|553.88|558.5|556.1|555.79|553.39|0
1617174000000|2021-03-31 07:00:00|556.03|553.63|556.42|554.02|556.67|554.27|555.29|552.89|0
1617174300000|2021-03-31 07:05:00|556.22|554.22|554.74|552.74|557.2|555.2|554.74|552.74|0
1617174600000|2021-03-31 07:10:00|554.63|552.63|553.02|551.02|554.99|552.99|552.78|550.78|0
1617174900000|2021-03-31 07:15:00|552.53|550.53|553.27|551.27|554.25|552.25|552.53|550.53|0
1617175200000|2021-03-31 07:20:00|553.02|551.02|553.27|551.27|554.01|552.01|552.78|550.78|0
1617175500000|2021-03-31 07:25:00|553.64|551.64|553.51|551.51|554.01|552.01|553.27|551.27|0
1617175800000|2021-03-31 07:30:00|553.27|551.27|554.99|552.99|555.24|553.24|553.27|551.27|0
1617176100000|2021-03-31 07:35:00|554.74|552.74|555.48|553.48|556.22|554.22|554.74|552.74|0
1617176400000|2021-03-31 07:40:00|555.24|553.24|556.22|554.22|556.71|554.71|554.99|552.99|0
1617176700000|2021-03-31 07:45:00|556.46|554.46|557.45|555.45|557.45|555.45|556.22|554.22|0
1617177000000|2021-03-31 07:50:00|557.94|555.94|557.45|555.45|558.19|556.19|556.46|554.46|0
1617177300000|2021-03-31 07:55:00|557.69|555.69|556.46|554.46|557.69|555.69|555.97|553.97|0
1617177600000|2021-03-31 08:00:00|556.35|554.35|554.74|552.74|556.35|554.35|554.74|552.74|0
1617177900000|2021-03-31 08:05:00|554.5|552.5|556.22|554.22|556.35|554.35|554.5|552.5|0
1617178200000|2021-03-31 08:10:00|556.46|554.46|556.46|554.46|556.96|554.96|555.97|553.97|0
1617178500000|2021-03-31 08:15:00|556.71|554.71|556.22|554.22|556.96|554.96|555.97|553.97|0
1617178800000|2021-03-31 08:20:00|556.35|554.35|556.46|554.46|556.46|554.46|555.73|553.73|0
1617179100000|2021-03-31 08:25:00|556.22|554.22|558.43|556.43|558.68|556.68|555.97|553.97|0
1617179400000|2021-03-31 08:30:00|558.19|556.19|558.18|556.18|558.68|556.68|558.18|556.18|0
1617179700000|2021-03-31 08:35:00|558.43|556.43|556.95|554.95|559.17|557.17|556.95|554.95|0
1617180000000|2021-03-31 08:40:00|556.71|554.71|558.18|556.18|558.43|556.43|556.71|554.71|0
1617180300000|2021-03-31 08:45:00|558.43|556.43|557.94|555.94|559.17|557.17|557.45|555.45|0
1617180600000|2021-03-31 08:50:00|558.18|556.18|554.99|552.99|558.18|556.18|554.99|552.99|0
1617180900000|2021-03-31 08:55:00|554.74|552.74|554.49|552.49|555.23|553.23|554|552|0
1617181200000|2021-03-31 09:00:00|554.74|552.74|555.97|553.97|555.97|553.97|554.74|552.74|0
1617181500000|2021-03-31 09:05:00|555.72|553.72|556.22|554.22|556.22|554.22|554.74|552.74|0
1617181800000|2021-03-31 09:10:00|555.72|553.72|555.48|553.48|555.97|553.97|554.74|552.74|0
1617182100000|2021-03-31 09:15:00|555.23|553.23|555.48|553.48|555.72|553.72|554.99|552.99|0
1617182400000|2021-03-31 09:20:00|555.23|553.23|555.48|553.48|555.48|553.48|554.49|552.49|0
1617182700000|2021-03-31 09:25:00|555.72|553.72|555.23|553.23|556.21|554.21|555.23|553.23|0
1617183000000|2021-03-31 09:30:00|555.48|553.48|556.46|554.46|556.46|554.46|555.23|553.23|0
1617183300000|2021-03-31 09:35:00|556.21|554.21|554.98|552.98|556.21|554.21|554.74|552.74|0
1617183600000|2021-03-31 09:40:00|555.23|553.23|555.97|553.97|556.21|554.21|555.23|553.23|0
1617183900000|2021-03-31 09:45:00|555.72|553.72|554|552|556.1|554.1|553.51|551.51|0
1617184200000|2021-03-31 09:50:00|553.75|551.75|553.75|551.75|554.25|552.25|553.02|551.02|0
1617184500000|2021-03-31 09:55:00|554|552|554.49|552.49|554.74|552.74|553.75|551.75|0
1617184800000|2021-03-31 10:00:00|554.25|552.25|553.75|551.75|554.49|552.49|553.26|551.26|0
1617185100000|2021-03-31 10:05:00|554|552|554.25|552.25|554.98|552.98|554|552|0
1617185400000|2021-03-31 10:10:00|554.49|552.49|553.75|551.75|554.49|552.49|553.75|551.75|0
1617185700000|2021-03-31 10:15:00|554|552|554.49|552.49|554.74|552.74|553.75|551.75|0
1617186000000|2021-03-31 10:20:00|554.24|552.24|553.26|551.26|554.24|552.24|553.26|551.26|0
1617186300000|2021-03-31 10:25:00|553.39|551.39|553.75|551.75|553.88|551.88|552.52|550.52|0
1617186600000|2021-03-31 10:30:00|553.51|551.51|553.26|551.26|554.24|552.24|553.26|551.26|0
1617186900000|2021-03-31 10:35:00|553.01|551.01|552.03|550.03|553.26|551.26|552.03|550.03|0
1617187200000|2021-03-31 10:40:00|551.79|549.79|551.05|549.05|552.28|550.28|550.31|548.31|0
1617187500000|2021-03-31 10:45:00|550.8|548.8|551.05|549.05|551.54|549.54|550.8|548.8|0
1617187800000|2021-03-31 10:50:00|550.8|548.8|550.8|548.8|551.05|549.05|550.06|548.06|0
1617188100000|2021-03-31 10:55:00|550.68|548.68|551.29|549.29|551.29|549.29|550.56|548.56|0
1617188400000|2021-03-31 11:00:00|551.05|549.05|551.05|549.05|552.52|550.52|550.8|548.8|0
1617188700000|2021-03-31 11:05:00|550.93|548.93|551.05|549.05|551.05|549.05|550.31|548.31|0
1617189000000|2021-03-31 11:10:00|550.8|548.8|551.78|549.78|551.78|549.78|550.8|548.8|0
1617189300000|2021-03-31 11:15:00|552.03|550.03|551.05|549.05|552.03|550.03|550.55|548.55|0
1617189600000|2021-03-31 11:20:00|551.29|549.29|551.05|549.05|551.29|549.29|550.55|548.55|0
1617189900000|2021-03-31 11:25:00|550.8|548.8|551.78|549.78|552.03|550.03|550.8|548.8|0
1617190200000|2021-03-31 11:30:00|551.54|549.54|552.03|550.03|552.27|550.27|551.54|549.54|0
1617190500000|2021-03-31 11:35:00|551.78|549.78|550|548|551.78|549.78|549.76|547.76|0
1617190800000|2021-03-31 11:40:00|549.88|547.88|550.74|548.74|551.23|549.23|549.88|547.88|0
1617191100000|2021-03-31 11:45:00|550.49|548.49|548.77|546.77|550.74|548.74|548.77|546.77|0
1617191400000|2021-03-31 11:50:00|549.02|547.02|549.75|547.75|549.75|547.75|549.02|547.02|0
1617191700000|2021-03-31 11:55:00|549.51|547.51|549.51|547.51|549.51|547.51|548.9|546.9|0
1617192000000|2021-03-31 12:00:00|549.39|547.39|549.51|547.51|550|548|548.77|546.77|0
1617192300000|2021-03-31 12:05:00|549.26|547.26|549.02|547.02|549.51|547.51|548.77|546.77|0
1617192600000|2021-03-31 12:10:00|548.77|546.77|548.77|546.77|549.02|547.02|548.52|546.52|0
1617192900000|2021-03-31 12:15:00|549.02|547.02|548.45|546.45|549.26|547.26|547.3|545.3|0
1617193200000|2021-03-31 12:20:00|548.69|546.69|549.92|547.92|550.42|548.42|548.45|546.45|0
1617193500000|2021-03-31 12:25:00|549.68|547.68|548.69|546.69|549.92|547.92|548.69|546.69|0
1617193800000|2021-03-31 12:30:00|548.45|546.45|547.22|545.22|548.69|546.69|547.22|545.22|0
1617194100000|2021-03-31 12:35:00|547.46|545.46|546.73|544.73|547.71|545.71|546.73|544.73|0
1617194400000|2021-03-31 12:40:00|546.48|544.48|545.99|543.99|546.48|544.48|545.99|543.99|0
1617194700000|2021-03-31 12:45:00|545.5|543.5|547.46|545.46|547.71|545.71|545.5|543.5|0
1617195000000|2021-03-31 12:50:00|547.71|545.71|546.97|544.97|547.96|545.96|546.97|544.97|0
1617195300000|2021-03-31 12:55:00|547.22|545.22|547.96|545.96|548.69|546.69|547.22|545.22|0
1617195600000|2021-03-31 13:00:00|548.45|546.45|546.97|544.97|548.45|546.45|546.97|544.97|0
1617195900000|2021-03-31 13:05:00|546.73|544.73|547.46|545.46|547.46|545.46|546.48|544.48|0
1617196200000|2021-03-31 13:10:00|547.71|545.71|547.71|545.71|547.95|545.95|547.22|545.22|0
1617196500000|2021-03-31 13:15:00|547.95|545.95|547.22|545.22|547.95|545.95|547.22|545.22|0
1617196800000|2021-03-31 13:20:00|546.97|544.97|546.97|544.97|547.46|545.46|546.72|544.72|0
1617197100000|2021-03-31 13:25:00|547.22|545.22|545.49|543.49|547.22|545.22|545.25|543.25|0
1617197400000|2021-03-31 13:30:00|545.25|543.25|540.83|538.83|545.25|543.25|539.84|537.84|0
1617197700000|2021-03-31 13:35:00|539.84|537.84|536.49|534.49|539.84|537.84|536.49|534.49|0
1617198000000|2021-03-31 13:40:00|536.25|534.25|538.21|536.21|538.21|536.21|535.02|533.02|0
1617198300000|2021-03-31 13:45:00|537.23|535.23|537.72|535.72|538.95|536.95|536.25|534.25|0
1617198600000|2021-03-31 13:50:00|537.23|535.23|537.72|535.72|540.18|538.18|536.74|534.74|0
1617198900000|2021-03-31 13:55:00|537.47|535.47|537.65|535.65|538.14|536.14|536.17|534.17|0
1617199200000|2021-03-31 14:00:00|536.66|534.66|534.69|532.69|537.65|535.65|533.46|531.46|0
1617199500000|2021-03-31 14:05:00|535.19|533.19|534.26|532.26|535.19|533.19|533.22|531.22|0
1617199800000|2021-03-31 14:10:00|534.02|532.02|536.72|534.72|536.72|534.72|534.02|532.02|0
1617200100000|2021-03-31 14:15:00|536.47|534.47|535.25|533.25|538.2|536.2|535.13|533.13|0
1617200400000|2021-03-31 14:20:00|534.26|532.26|535.49|533.49|535.74|533.74|534.02|532.02|0
1617200700000|2021-03-31 14:25:00|535.25|533.25|537.95|535.95|538.44|536.44|534.75|532.75|0
1617201000000|2021-03-31 14:30:00|537.7|535.7|536.47|534.47|538.69|536.69|535.24|533.24|0
1617201300000|2021-03-31 14:35:00|536.23|534.23|534.51|532.51|536.47|534.47|534.51|532.51|0
1617201600000|2021-03-31 14:40:00|534.02|532.02|531.07|529.07|534.26|532.26|529.35|527.35|0
1617201900000|2021-03-31 14:45:00|530.33|528.33|532.54|530.54|532.54|530.54|530.09|528.09|0
1617202200000|2021-03-31 14:50:00|532.3|530.3|529.84|527.84|532.3|530.3|529.35|527.35|0
1617202500000|2021-03-31 14:55:00|529.59|527.59|530.59|528.59|530.59|528.59|529.1|527.1|0
1617202800000|2021-03-31 15:00:00|530.34|528.34|530.1|528.1|530.83|528.83|529.36|527.36|0
1617203100000|2021-03-31 15:05:00|529.85|527.85|531.32|529.32|531.81|529.81|529.61|527.61|0
1617203400000|2021-03-31 15:10:00|531.07|529.07|530.83|528.83|531.81|529.81|530.09|528.09|0
1617203700000|2021-03-31 15:15:00|530.34|528.34|531.32|529.32|531.81|529.81|530.09|528.09|0
1617204000000|2021-03-31 15:20:00|531.56|529.56|532.54|530.54|532.92|530.92|530.58|528.58|0
1617204300000|2021-03-31 15:25:00|532.3|530.3|532.79|530.79|533.28|531.28|531.56|529.56|0
1617204600000|2021-03-31 15:30:00|533.52|531.52|533.28|531.28|533.77|531.77|530.83|528.83|0
1617204900000|2021-03-31 15:35:00|532.79|530.79|531.07|529.07|532.79|530.79|530.58|528.58|0
1617205200000|2021-03-31 15:40:00|531.56|529.56|532.05|530.05|532.54|530.54|530.83|528.83|0
1617205500000|2021-03-31 15:45:00|531.56|529.56|529.11|527.11|531.56|529.56|529.11|527.11|0
1617205800000|2021-03-31 15:50:00|528.87|526.87|527.4|525.4|528.87|526.87|527.4|525.4|0
1617206100000|2021-03-31 15:55:00|527.15|525.15|527.9|525.9|528.81|526.81|526.42|524.42|0
1617206400000|2021-03-31 16:00:00|527.66|525.66|526.44|524.44|527.66|525.66|526.44|524.44|0
1617206700000|2021-03-31 16:05:00|526.19|524.19|526.19|524.19|526.44|524.44|525.95|523.95|0
1617207000000|2021-03-31 16:10:00|526.44|524.44|525.95|523.95|526.93|524.93|525.95|523.95|0
1617207300000|2021-03-31 16:15:00|525.71|523.71|525.46|523.46|526.68|524.68|525.46|523.46|0
1617207600000|2021-03-31 16:20:00|525.71|523.71|525.15|523.15|526.13|524.13|525.15|523.15|0
1617207900000|2021-03-31 16:25:00|524.91|522.91|526.13|524.13|526.37|524.37|524.67|522.67|0
1617208200000|2021-03-31 16:30:00|525.88|523.88|524.91|522.91|525.88|523.88|524.91|522.91|0
1617208500000|2021-03-31 16:35:00|525.15|523.15|524.42|522.42|525.15|523.15|524.42|522.42|0
1617208800000|2021-03-31 16:40:00|523.69|521.69|523.69|521.69|523.93|521.93|523.2|521.2|0
1617209100000|2021-03-31 16:45:00|523.45|521.45|523.69|521.69|523.93|521.93|523.45|521.45|0
1617209400000|2021-03-31 16:50:00|523.93|521.93|524.42|522.42|524.42|522.42|523.93|521.93|0
1617209700000|2021-03-31 16:55:00|524.18|522.18|523.45|521.45|524.42|522.42|523.45|521.45|0
1617210000000|2021-03-31 17:00:00|522.72|520.72|522.47|520.47|522.96|520.96|521.98|519.98|0
1617210300000|2021-03-31 17:05:00|522.23|520.23|521.01|519.01|522.47|520.47|520.77|518.77|0
1617210600000|2021-03-31 17:10:00|520.77|518.77|520.28|518.28|521.01|519.01|519.79|517.79|0
1617210900000|2021-03-31 17:15:00|520.52|518.52|521.63|519.63|521.98|519.98|520.04|518.04|0
1617211200000|2021-03-31 17:20:00|521.87|519.87|522.15|520.15|522.64|520.64|521.63|519.63|0
1617211500000|2021-03-31 17:25:00|521.91|519.91|520.93|518.93|522.15|520.15|520.69|518.69|0
1617211800000|2021-03-31 17:30:00|520.69|518.69|519.95|517.95|520.93|518.93|519.95|517.95|0
1617212100000|2021-03-31 17:35:00|519.71|517.71|521.42|519.42|521.42|519.42|519.47|517.47|0
1617212400000|2021-03-31 17:40:00|521.17|519.17|523.52|521.52|524.11|522.11|521.17|519.17|0
1617212700000|2021-03-31 17:45:00|523.27|521.27|523.03|521.03|523.76|521.76|522.54|520.54|0
1617213000000|2021-03-31 17:50:00|522.79|520.79|521.81|519.81|523.03|521.03|521.32|519.32|0
1617213300000|2021-03-31 17:55:00|521.56|519.56|521.81|519.81|521.81|519.81|520.34|518.34|0
1617213600000|2021-03-31 18:00:00|522.05|520.05|523.03|521.03|524.25|522.25|521.81|519.81|0
1617213900000|2021-03-31 18:05:00|522.78|520.78|525.23|523.23|525.23|523.23|522.78|520.78|0
1617214200000|2021-03-31 18:10:00|524.99|522.99|524.99|522.99|527.92|525.92|524.01|522.01|0
1617214500000|2021-03-31 18:15:00|525.23|523.23|525.47|523.47|526.21|524.21|524.25|522.25|0
1617214800000|2021-03-31 18:20:00|525.72|523.72|525.05|523.05|526.45|524.45|524.31|522.31|0
1617215100000|2021-03-31 18:25:00|525.29|523.29|524.56|522.56|525.54|523.54|524.31|522.31|0
1617215400000|2021-03-31 18:30:00|524.31|522.31|522.35|520.35|524.31|522.31|521.86|519.86|0
1617215700000|2021-03-31 18:35:00|522.48|520.48|523.57|521.57|523.57|521.57|521.62|519.62|0
1617216000000|2021-03-31 18:40:00|523.82|521.82|524.06|522.06|527.25|525.25|522.59|520.59|0
1617216300000|2021-03-31 18:45:00|524.31|522.31|526.02|524.02|526.27|524.27|523.57|521.57|0
1617216600000|2021-03-31 18:50:00|525.78|523.78|525.04|523.04|526.51|524.51|524.8|522.8|0
1617216900000|2021-03-31 18:55:00|524.55|522.55|526.02|524.02|527|525|522.84|520.84|0
1617217200000|2021-03-31 19:00:00|526.27|524.27|522.59|520.59|526.27|524.27|522.35|520.35|0
1617217500000|2021-03-31 19:05:00|523.08|521.08|523.18|521.18|525.13|523.13|522.69|520.69|0
1617217800000|2021-03-31 19:10:00|522.93|520.93|524.89|522.89|525.87|523.87|522.93|520.93|0
1617218100000|2021-03-31 19:15:00|524.64|522.64|524.15|522.15|524.89|522.89|521.46|519.46|0
1617218400000|2021-03-31 19:20:00|524.4|522.4|525.62|523.62|526.11|524.11|523.91|521.91|0
1617218700000|2021-03-31 19:25:00|525.87|523.87|526.6|524.6|526.85|524.85|524.15|522.15|0
1617219000000|2021-03-31 19:30:00|526.85|524.85|525.87|523.87|526.85|524.85|523.42|521.42|0
1617219300000|2021-03-31 19:35:00|526.11|524.11|530.03|528.03|530.03|528.03|525.87|523.87|0
1617219600000|2021-03-31 19:40:00|530.52|528.52|531.38|529.38|531.5|529.5|528.07|526.07|0
1617219900000|2021-03-31 19:45:00|531.5|529.5|531.75|529.75|532.97|530.97|530.28|528.28|0
1617220200000|2021-03-31 19:50:00|532.24|530.24|531.5|529.5|532.48|530.48|525.87|523.87|0
1617220500000|2021-03-31 19:55:00|532.97|530.97|535.67|533.67|536.16|534.16|529.54|527.54|0
1617220800000|2021-03-31 20:00:00|533.46|531.46|535.67|533.67|537.39|535.39|530.03|528.03|0
1617221100000|2021-03-31 20:05:00|535.43|533.43|536.28|534.28|537.26|535.26|535.05|533.05|0
1617221400000|2021-03-31 20:10:00|536.52|534.52|538.44|536.44|538.97|536.97|536.28|534.28|0
1617221700000|2021-03-31 20:15:00|538.41|536.01|538.56|536.16|538.81|536.41|538.38|535.98|0
1617222000000|2021-03-31 20:20:00|538.73|536.33|538.45|536.05|538.73|536.33|538.34|535.94|0
1617222300000|2021-03-31 20:25:00|538.49|536.09|538.27|535.87|538.62|536.22|538.27|535.87|0
1617222600000|2021-03-31 20:30:00|538.07|535.67|539.06|536.66|539.3|536.9|538.07|535.67|0
1617222900000|2021-03-31 20:35:00|538.81|536.41|536.85|534.45|538.81|536.41|536.85|534.45|0
1617223200000|2021-03-31 20:40:00|537.09|534.69|536.6|534.2|537.58|535.18|536.36|533.96|0
1617223500000|2021-03-31 20:45:00|536.85|534.45|536.6|534.2|537.09|534.69|536.36|533.96|0
1617223800000|2021-03-31 20:50:00|536.85|534.45|536.85|534.45|537.09|534.69|536.6|534.2|0
1617224100000|2021-03-31 20:55:00|536.6|534.2|536.93|534.53|537.34|534.94|536.6|534.2|0
1617224400000|2021-03-31 21:00:00|537.01|534.61|537.34|534.94|537.41|535.01|537.01|534.61|0
1617224700000|2021-03-31 21:05:00|537.41|535.01|537.41|535.01|537.58|535.18|537.26|534.86|0
1617225000000|2021-03-31 21:10:00|537.45|535.05|537.26|534.86|537.73|535.33|537.26|534.86|0
1617225300000|2021-03-31 21:15:00|537.23|534.83|537.08|534.68|537.26|534.86|537.08|534.68|0
1617225600000|2021-03-31 21:20:00|537.15|534.75|537.37|534.97|537.41|535.01|537.08|534.68|0
1617225900000|2021-03-31 21:25:00|537.34|534.94|537.47|535.07|537.58|535.18|537.34|534.94|0
1617226200000|2021-03-31 21:30:00|537.51|535.11|537.04|534.64|537.51|535.11|537.04|534.64|0
1617226500000|2021-03-31 21:35:00|537.08|534.68|537.08|534.68|537.19|534.79|536.9|534.5|0
1617226800000|2021-03-31 21:40:00|537.04|534.64|537.23|534.83|537.36|534.96|537.01|534.61|0
1617227100000|2021-03-31 21:45:00|537.12|534.72|537.15|534.75|537.15|534.75|537.12|534.72|0
1617227400000|2021-03-31 21:50:00|537.19|534.79|536.69|534.29|537.23|534.83|536.65|534.25|0
1617227700000|2021-03-31 21:55:00|536.8|534.4|536.73|534.33|536.86|534.46|536.62|534.22|0
1617228000000|2021-03-31 22:00:00|535.13|532.73|534.27|531.87|535.98|533.58|534.27|531.87|0
1617228300000|2021-03-31 22:05:00|534.51|532.11|535.25|532.85|535.49|533.09|534.51|532.11|0
1617228600000|2021-03-31 22:10:00|535|532.6|534.51|532.11|535.25|532.85|534.26|531.86|0
1617228900000|2021-03-31 22:15:00|533.53|531.13|534.02|531.62|534.02|531.62|533.28|530.88|0
1617229200000|2021-03-31 22:20:00|533.77|531.37|534.02|531.62|534.26|531.86|533.04|530.64|0
1617229500000|2021-03-31 22:25:00|534.26|531.86|534.26|531.86|534.51|532.11|534.26|531.86|0
1617229800000|2021-03-31 22:30:00|534.02|531.62|534.51|532.11|534.51|532.11|534.02|531.62|0
1617230100000|2021-03-31 22:35:00|534.26|531.86|534.75|532.35|535.24|532.84|534.26|531.86|0
1617230400000|2021-03-31 22:40:00|535|532.6|534.51|532.11|535|532.6|534.51|532.11|0
1617230700000|2021-03-31 22:45:00|534.26|531.86|533.77|531.37|534.26|531.86|533.77|531.37|0
1617231000000|2021-03-31 22:50:00|533.9|531.5|534.75|532.35|534.75|532.35|533.9|531.5|0
1617231300000|2021-03-31 22:55:00|534.51|532.11|534.26|531.86|534.75|532.35|534.26|531.86|0
1617231600000|2021-03-31 23:00:00|534.02|531.62|535.73|533.33|535.98|533.58|534.02|531.62|0
1617231900000|2021-03-31 23:05:00|535.24|532.84|535|532.6|535.98|533.58|535|532.6|0
1617232200000|2021-03-31 23:10:00|534.75|532.35|535.24|532.84|536.96|534.56|534.75|532.35|0
1617232500000|2021-03-31 23:15:00|535.73|533.33|533.53|531.13|535.73|533.33|533.53|531.13|0
1617232800000|2021-03-31 23:20:00|533.77|531.37|534.14|531.74|534.14|531.74|533.53|531.13|0
1617233100000|2021-03-31 23:25:00|534.26|531.86|534.02|531.62|534.26|531.86|533.28|530.88|0
1617233400000|2021-03-31 23:30:00|533.77|531.37|533.53|531.13|534.02|531.62|533.28|530.88|0
1617233700000|2021-03-31 23:35:00|533.77|531.37|533.28|530.88|533.77|531.37|533.28|530.88|0
1617234000000|2021-03-31 23:40:00|533.53|531.13|532.55|530.15|533.53|531.13|532.55|530.15|0
1617234300000|2021-03-31 23:45:00|532.79|530.39|533.28|530.88|533.52|531.12|532.43|530.03|0
1617234600000|2021-03-31 23:50:00|533.52|531.12|532.79|530.39|533.52|531.12|532.3|529.9|0
1617234900000|2021-03-31 23:55:00|532.54|530.14|532.05|529.65|533.03|530.63|532.05|529.65|0
1617235200000|2021-04-01 00:00:00|531.81|529.41|532.79|530.39|532.79|530.39|531.32|528.92|0
1617235500000|2021-04-01 00:05:00|533.03|530.63|532.79|530.39|534.5|532.1|532.54|530.14|0
1617235800000|2021-04-01 00:10:00|532.54|530.14|533.03|530.63|533.28|530.88|532.54|530.14|0
1617236100000|2021-04-01 00:15:00|532.79|530.39|532.05|529.65|533.03|530.63|531.56|529.16|0
1617236400000|2021-04-01 00:20:00|532.3|529.9|533.28|530.88|534.99|532.59|532.05|529.65|0
1617236700000|2021-04-01 00:25:00|533.03|530.63|533.52|531.12|533.52|531.12|532.54|530.14|0
1617237000000|2021-04-01 00:30:00|533.28|530.88|531.56|529.16|533.28|530.88|531.56|529.16|0
1617237300000|2021-04-01 00:35:00|531.32|528.92|530.58|528.18|531.56|529.16|529.6|527.2|0
1617237600000|2021-04-01 00:40:00|530.34|527.94|530.58|528.18|530.83|528.43|529.85|527.45|0
1617237900000|2021-04-01 00:45:00|530.83|528.43|530.09|527.69|530.83|528.43|530.09|527.69|0
1617238200000|2021-04-01 00:50:00|530.34|527.94|530.09|527.69|530.58|528.18|530.09|527.69|0
1617238500000|2021-04-01 00:55:00|530.34|527.94|530.58|528.18|530.83|528.43|529.85|527.45|0
1617238800000|2021-04-01 01:00:00|530.34|527.94|532.05|529.65|532.54|530.14|530.34|527.94|0
1617239100000|2021-04-01 01:05:00|532.18|529.78|532.3|529.9|532.54|530.14|531.56|529.16|0
1617239400000|2021-04-01 01:10:00|532.54|530.14|532.3|529.9|532.54|530.14|532.05|529.65|0
1617239700000|2021-04-01 01:15:00|532.79|530.39|533.52|531.12|533.52|531.12|532.54|530.14|0
1617240000000|2021-04-01 01:20:00|533.77|531.37|532.29|529.89|533.77|531.37|532.29|529.89|0
1617240300000|2021-04-01 01:25:00|532.05|529.65|531.8|529.4|532.54|530.14|531.56|529.16|0
1617240600000|2021-04-01 01:30:00|532.05|529.65|534.74|532.34|534.74|532.34|531.8|529.4|0
1617240900000|2021-04-01 01:35:00|534.25|531.85|534.01|531.61|534.25|531.85|533.16|530.76|0
1617241200000|2021-04-01 01:40:00|534.25|531.85|534.74|532.34|534.87|532.47|533.76|531.36|0
1617241500000|2021-04-01 01:45:00|534.99|532.59|534.87|532.47|535.48|533.08|534.25|531.85|0
1617241800000|2021-04-01 01:50:00|534.74|532.34|534.01|531.61|534.99|532.59|534.01|531.61|0
1617242100000|2021-04-01 01:55:00|533.76|531.36|533.27|530.87|533.76|531.36|533.03|530.63|0
1617242400000|2021-04-01 02:00:00|533.03|530.63|531.31|528.91|533.27|530.87|531.07|528.67|0
1617242700000|2021-04-01 02:05:00|531.07|528.67|532.05|529.65|532.29|529.89|529.84|527.44|0
1617243000000|2021-04-01 02:10:00|531.8|529.4|532.54|530.14|533.27|530.87|531.8|529.4|0
1617243300000|2021-04-01 02:15:00|532.29|529.89|533.03|530.63|533.27|530.87|531.56|529.16|0
1617243600000|2021-04-01 02:20:00|532.78|530.38|532.78|530.38|533.03|530.63|532.29|529.89|0
1617243900000|2021-04-01 02:25:00|532.54|530.14|534.01|531.61|534.01|531.61|532.29|529.89|0
1617244200000|2021-04-01 02:30:00|534.25|531.85|533.52|531.12|534.25|531.85|533.27|530.87|0
1617244500000|2021-04-01 02:35:00|533.76|531.36|534.99|532.59|535.48|533.08|533.03|530.63|0
1617244800000|2021-04-01 02:40:00|534.74|532.34|534.5|532.1|535.23|532.83|534.5|532.1|0
1617245100000|2021-04-01 02:45:00|534.74|532.34|534.5|532.1|534.99|532.59|534.25|531.85|0
1617245400000|2021-04-01 02:50:00|534.74|532.34|535.97|533.57|536.7|534.3|534.74|532.34|0
1617245700000|2021-04-01 02:55:00|536.21|533.81|536.21|533.81|538.17|535.77|535.97|533.57|0
1617246000000|2021-04-01 03:00:00|535.97|533.57|535.97|533.57|536.46|534.06|535.23|532.83|0
1617246300000|2021-04-01 03:05:00|535.72|533.32|535.72|533.32|536.46|534.06|535.72|533.32|0
1617246600000|2021-04-01 03:10:00|535.97|533.57|536.95|534.55|537.44|535.04|535.72|533.32|0
1617246900000|2021-04-01 03:15:00|537.19|534.79|535.72|533.32|537.19|534.79|535.48|533.08|0
1617247200000|2021-04-01 03:20:00|535.48|533.08|534.98|532.58|535.48|533.08|534.74|532.34|0
1617247500000|2021-04-01 03:25:00|534.74|532.34|535.23|532.83|535.47|533.07|534.74|532.34|0
1617247800000|2021-04-01 03:30:00|535.47|533.07|536.46|534.06|536.46|534.06|534.98|532.58|0
1617248100000|2021-04-01 03:35:00|536.7|534.3|534.98|532.58|536.7|534.3|534.98|532.58|0
1617248400000|2021-04-01 03:40:00|535.11|532.71|535.23|532.83|535.96|533.56|534.74|532.34|0
1617248700000|2021-04-01 03:45:00|535.47|533.07|535.23|532.83|535.72|533.32|535.23|532.83|0
1617249000000|2021-04-01 03:50:00|534.98|532.58|534.98|532.58|535.72|533.32|534.74|532.34|0
1617249300000|2021-04-01 03:55:00|534.74|532.34|534.98|532.58|534.98|532.58|534.74|532.34|0
1617249600000|2021-04-01 04:00:00|534.74|532.34|535.23|532.83|535.72|533.32|534.49|532.09|0
1617249900000|2021-04-01 04:05:00|534.98|532.58|534.74|532.34|534.98|532.58|534.49|532.09|0
1617250200000|2021-04-01 04:10:00|534.49|532.09|534.98|532.58|535.23|532.83|534.49|532.09|0
1617250500000|2021-04-01 04:15:00|534.74|532.34|534.98|532.58|535.23|532.83|534.74|532.34|0
1617250800000|2021-04-01 04:20:00|534.74|532.34|534.74|532.34|534.98|532.58|534.49|532.09|0
1617251100000|2021-04-01 04:25:00|534.98|532.58|534.74|532.34|534.98|532.58|534.74|532.34|0
1617251400000|2021-04-01 04:30:00|534.98|532.58|534.49|532.09|534.98|532.58|534.49|532.09|0
1617251700000|2021-04-01 04:35:00|534.74|532.34|533.51|531.11|534.74|532.34|533.51|531.11|0
1617252000000|2021-04-01 04:40:00|533.76|531.36|534.49|532.09|534.49|532.09|533.76|531.36|0
1617252300000|2021-04-01 04:45:00|534.13|531.73|535.23|532.83|535.23|532.83|534|531.6|0
1617252600000|2021-04-01 04:50:00|535.47|533.07|535.47|533.07|536.21|533.81|535.23|532.83|0
1617252900000|2021-04-01 04:55:00|535.23|532.83|534.24|531.84|535.23|532.83|534.24|531.84|0
1617253200000|2021-04-01 05:00:00|534.49|532.09|534|531.6|535.22|532.82|533.75|531.35|0
1617253500000|2021-04-01 05:05:00|534.13|531.73|534.24|531.84|534.49|532.09|533.75|531.35|0
1617253800000|2021-04-01 05:10:00|534|531.6|534.73|532.33|534.98|532.58|533.51|531.11|0
1617254100000|2021-04-01 05:15:00|534.49|532.09|534.24|531.84|534.73|532.33|534|531.6|0
1617254400000|2021-04-01 05:20:00|534|531.6|533.26|530.86|534.24|531.84|532.77|530.37|0
1617254700000|2021-04-01 05:25:00|533.51|531.11|533.26|530.86|534.24|531.84|533.02|530.62|0
1617255000000|2021-04-01 05:30:00|533.39|530.99|534|531.6|534.49|532.09|533.39|530.99|0
1617255300000|2021-04-01 05:35:00|534.24|531.84|532.04|529.64|534.24|531.84|532.04|529.64|0
1617255600000|2021-04-01 05:40:00|532.28|529.88|531.55|529.15|532.53|530.13|531.3|528.9|0
1617255900000|2021-04-01 05:45:00|531.3|528.9|531.79|529.39|532.04|529.64|531.18|528.78|0
1617256200000|2021-04-01 05:50:00|531.67|529.27|532.53|530.13|532.77|530.37|531.55|529.15|0
1617256500000|2021-04-01 05:55:00|532.77|530.37|533.02|530.62|533.26|530.86|532.77|530.37|0
1617256800000|2021-04-01 06:00:00|533.26|530.86|532.28|529.88|533.75|531.35|532.04|529.64|0
1617257100000|2021-04-01 06:05:00|532.04|529.64|532.28|529.88|532.28|529.88|531.3|528.9|0
1617257400000|2021-04-01 06:10:00|532.04|529.64|532.53|530.13|533.75|531.35|531.55|529.15|0
1617257700000|2021-04-01 06:15:00|532.28|529.88|531.05|528.65|532.53|530.13|531.05|528.65|0
1617258000000|2021-04-01 06:20:00|531.18|528.78|530.56|528.16|531.18|528.78|530.08|527.68|0
1617258300000|2021-04-01 06:25:00|530.81|528.41|531.3|528.9|531.3|528.9|530.56|528.16|0
1617258600000|2021-04-01 06:30:00|531.05|528.65|530.07|527.67|531.3|528.9|530.07|527.67|0
1617258900000|2021-04-01 06:35:00|529.96|527.56|528.85|526.45|530.07|527.67|528.85|526.45|0
1617259200000|2021-04-01 06:40:00|528.36|525.96|528.36|525.96|529.09|526.69|527.38|524.98|0
1617259500000|2021-04-01 06:45:00|528.12|525.72|527.63|525.23|528.12|525.72|527.14|524.74|0
1617259800000|2021-04-01 06:50:00|527.87|525.47|527.38|524.98|528.11|525.71|527.38|524.98|0
1617260100000|2021-04-01 06:55:00|527.63|525.23|526.89|524.49|528|525.6|526.65|524.25|0
1617260400000|2021-04-01 07:00:00|527.38|524.98|528.4|526|529|526.6|527.38|524.98|0
1617260700000|2021-04-01 07:05:00|528.2|526.2|528.56|526.56|529.05|527.05|528.07|526.07|0
1617261000000|2021-04-01 07:10:00|528.8|526.8|528.8|526.8|529.54|527.54|527.82|525.82|0
1617261300000|2021-04-01 07:15:00|528.69|526.69|529.67|527.67|530.03|528.03|528.69|526.69|0
1617261600000|2021-04-01 07:20:00|529.54|527.54|527.09|525.09|529.78|527.78|527.09|525.09|0
1617261900000|2021-04-01 07:25:00|527.33|525.33|526.35|524.35|527.58|525.58|525.62|523.62|0
1617262200000|2021-04-01 07:30:00|526.6|524.6|526.11|524.11|528.31|526.31|526.11|524.11|0
1617262500000|2021-04-01 07:35:00|525.86|523.86|524.64|522.64|526.35|524.35|524.15|522.15|0
1617262800000|2021-04-01 07:40:00|524.88|522.88|523.17|521.17|524.88|522.88|522.92|520.92|0
1617263100000|2021-04-01 07:45:00|522.92|520.92|524.39|522.39|524.39|522.39|522.92|520.92|0
1617263400000|2021-04-01 07:50:00|524.64|522.64|523.9|521.9|525.62|523.62|523.9|521.9|0
1617263700000|2021-04-01 07:55:00|523.66|521.66|522.92|520.92|523.9|521.9|522.19|520.19|0
1617264000000|2021-04-01 08:00:00|523.41|521.41|522.68|520.68|523.66|521.66|522.43|520.43|0
1617264300000|2021-04-01 08:05:00|522.56|520.56|521.94|519.94|523.29|521.29|521.45|519.45|0
1617264600000|2021-04-01 08:10:00|522.19|520.19|521.45|519.45|522.19|520.19|521.45|519.45|0
1617264900000|2021-04-01 08:15:00|521.21|519.21|520.72|518.72|521.94|519.94|520.72|518.72|0
1617265200000|2021-04-01 08:20:00|520.96|518.96|521.45|519.45|521.7|519.7|520.23|518.23|0
1617265500000|2021-04-01 08:25:00|521.55|519.55|522.53|520.53|522.77|520.77|521.55|519.55|0
1617265800000|2021-04-01 08:30:00|522.28|520.28|521.79|519.79|522.28|520.28|521.55|519.55|0
1617266100000|2021-04-01 08:35:00|521.55|519.55|522.04|520.04|522.28|520.28|521.55|519.55|0
1617266400000|2021-04-01 08:40:00|521.79|519.79|523.26|521.26|523.75|521.75|521.3|519.3|0
1617266700000|2021-04-01 08:45:00|523.02|521.02|522.04|520.04|523.02|521.02|521.79|519.79|0
1617267000000|2021-04-01 08:50:00|521.79|519.79|521.3|519.3|522.04|520.04|520.81|518.81|0
1617267300000|2021-04-01 08:55:00|521.06|519.06|519.84|517.84|521.06|519.06|519.59|517.59|0
1617267600000|2021-04-01 09:00:00|519.59|517.59|519.84|517.84|520.33|518.33|518.86|516.86|0
1617267900000|2021-04-01 09:05:00|520.08|518.08|520.32|518.32|520.57|518.57|520.08|518.08|0
1617268200000|2021-04-01 09:10:00|519.96|517.96|522.04|520.04|522.04|520.04|519.35|517.35|0
1617268500000|2021-04-01 09:15:00|521.79|519.79|521.3|519.3|522.77|520.77|521.06|519.06|0
1617268800000|2021-04-01 09:20:00|521.55|519.55|521.79|519.79|521.79|519.79|520.81|518.81|0
1617269100000|2021-04-01 09:25:00|522.03|520.03|522.28|520.28|522.28|520.28|521.3|519.3|0
1617269400000|2021-04-01 09:30:00|522.03|520.03|521.79|519.79|522.28|520.28|521.55|519.55|0
1617269700000|2021-04-01 09:35:00|522.03|520.03|520.81|518.81|522.03|520.03|520.57|518.57|0
1617270000000|2021-04-01 09:40:00|521.06|519.06|520.32|518.32|521.06|519.06|519.83|517.83|0
1617270300000|2021-04-01 09:45:00|520.57|518.57|521.54|519.54|521.54|519.54|519.83|517.83|0
1617270600000|2021-04-01 09:50:00|521.3|519.3|521.79|519.79|522.03|520.03|521.06|519.06|0
1617270900000|2021-04-01 09:55:00|522.03|520.03|522.28|520.28|522.28|520.28|521.54|519.54|0
1617271200000|2021-04-01 10:00:00|522.03|520.03|522.77|520.77|523.26|521.26|522.03|520.03|0
1617271500000|2021-04-01 10:05:00|523.01|521.01|523.99|521.99|523.99|521.99|522.77|520.77|0
1617271800000|2021-04-01 10:10:00|523.74|521.74|523.01|521.01|523.99|521.99|522.77|520.77|0
1617272100000|2021-04-01 10:15:00|522.77|520.77|523.25|521.25|523.25|521.25|522.52|520.52|0
1617272400000|2021-04-01 10:20:00|523.01|521.01|522.77|520.77|523.5|521.5|522.77|520.77|0
1617272700000|2021-04-01 10:25:00|523.01|521.01|524.31|522.31|524.31|522.31|523.01|521.01|0
1617273000000|2021-04-01 10:30:00|524.07|522.07|525.77|523.77|526.02|524.02|524.07|522.07|0
1617273300000|2021-04-01 10:35:00|525.53|523.53|525.28|523.28|526.02|524.02|525.28|523.28|0
1617273600000|2021-04-01 10:40:00|525.53|523.53|524.31|522.31|525.53|523.53|524.07|522.07|0
1617273900000|2021-04-01 10:45:00|524.07|522.07|524.55|522.55|524.8|522.8|523.82|521.82|0
1617274200000|2021-04-01 10:50:00|524.8|522.8|526.01|524.01|526.5|524.5|524.55|522.55|0
1617274500000|2021-04-01 10:55:00|526.26|524.26|526.74|524.74|526.74|524.74|526.26|524.26|0
1617274800000|2021-04-01 11:00:00|526.26|524.26|525.04|523.04|526.26|524.26|524.8|522.8|0
1617275100000|2021-04-01 11:05:00|524.8|522.8|523.58|521.58|524.8|522.8|523.34|521.34|0
1617275400000|2021-04-01 11:10:00|523.82|521.82|524.31|522.31|524.55|522.55|523.82|521.82|0
1617275700000|2021-04-01 11:15:00|524.55|522.55|524.31|522.31|525.04|523.04|524.31|522.31|0
1617276000000|2021-04-01 11:20:00|524.8|522.8|524.79|522.79|525.04|523.04|524.55|522.55|0
1617276300000|2021-04-01 11:25:00|524.55|522.55|523.58|521.58|524.79|522.79|523.58|521.58|0
1617276600000|2021-04-01 11:30:00|523.82|521.82|523.33|521.33|524.06|522.06|523.33|521.33|0
1617276900000|2021-04-01 11:35:00|523.58|521.58|522.85|520.85|523.82|521.82|522.6|520.6|0
1617277200000|2021-04-01 11:40:00|522.6|520.6|522.6|520.6|522.85|520.85|522.6|520.6|0
1617277500000|2021-04-01 11:45:00|522.36|520.36|522.12|520.12|522.36|520.36|520.9|518.9|0
1617277800000|2021-04-01 11:50:00|522.36|520.36|520.9|518.9|523.09|521.09|520.9|518.9|0
1617278100000|2021-04-01 11:55:00|520.66|518.66|521.14|519.14|521.63|519.63|520.66|518.66|0
1617278400000|2021-04-01 12:00:00|520.9|518.9|520.41|518.41|520.9|518.9|520.17|518.17|0
1617278700000|2021-04-01 12:05:00|520.66|518.66|521.14|519.14|521.39|519.39|520.17|518.17|0
1617279000000|2021-04-01 12:10:00|521.39|519.39|521.87|519.87|521.87|519.87|520.41|518.41|0
1617279300000|2021-04-01 12:15:00|521.63|519.63|521.38|519.38|521.87|519.87|520.9|518.9|0
1617279600000|2021-04-01 12:20:00|521.14|519.14|519.92|517.92|521.38|519.38|519.68|517.68|0
1617279900000|2021-04-01 12:25:00|519.68|517.68|520.17|518.17|520.54|518.54|519.68|517.68|0
1617280200000|2021-04-01 12:30:00|520.05|518.05|520.41|518.41|521.38|519.38|519.68|517.68|0
1617280500000|2021-04-01 12:35:00|520.17|518.17|521.38|519.38|521.38|519.38|520.17|518.17|0
1617280800000|2021-04-01 12:40:00|521.63|519.63|520.9|518.9|522.11|520.11|520.65|518.65|0
1617281100000|2021-04-01 12:45:00|520.65|518.65|520.17|518.17|521.14|519.14|520.17|518.17|0
1617281400000|2021-04-01 12:50:00|520.41|518.41|519.92|517.92|520.65|518.65|519.92|517.92|0
1617281700000|2021-04-01 12:55:00|519.68|517.68|518.48|516.48|520.17|518.17|517.99|515.99|0
1617282000000|2021-04-01 13:00:00|518.24|516.24|517.02|515.02|519.21|517.21|516.77|514.77|0
1617282300000|2021-04-01 13:05:00|517.26|515.26|518.48|516.48|518.72|516.72|517.26|515.26|0
1617282600000|2021-04-01 13:10:00|518.23|516.23|519.45|517.45|519.45|517.45|517.99|515.99|0
1617282900000|2021-04-01 13:15:00|519.21|517.21|519.21|517.21|520.43|518.43|519.21|517.21|0
1617283200000|2021-04-01 13:20:00|518.96|516.96|518.96|516.96|519.21|517.21|518.72|516.72|0
1617283500000|2021-04-01 13:25:00|518.72|516.72|515.8|513.8|519.21|517.21|515.8|513.8|0
1617283800000|2021-04-01 13:30:00|515.31|513.31|513.37|511.37|516.77|514.77|513.12|511.12|0
1617284100000|2021-04-01 13:35:00|512.88|510.88|514.34|512.34|514.34|512.34|512.64|510.64|0
1617284400000|2021-04-01 13:40:00|514.09|512.09|515.31|513.31|516.04|514.04|512.15|510.15|0
1617284700000|2021-04-01 13:45:00|514.82|512.82|516.04|514.04|516.28|514.28|513.61|511.61|0
1617285000000|2021-04-01 13:50:00|516.28|514.28|514.22|512.22|516.28|514.28|513.01|511.01|0
1617285300000|2021-04-01 13:55:00|514.71|512.71|515.69|513.69|516.66|514.66|514.22|512.22|0
1617285600000|2021-04-01 14:00:00|515.08|513.08|513.74|511.74|516.9|514.9|513.25|511.25|0
1617285900000|2021-04-01 14:05:00|513.49|511.49|510.09|508.09|513.98|511.98|509.6|507.6|0
1617286200000|2021-04-01 14:10:00|509.84|507.84|510.33|508.33|511.06|509.06|509.6|507.6|0
1617286500000|2021-04-01 14:15:00|510.09|508.09|508.38|506.38|510.09|508.09|507.9|505.9|0
1617286800000|2021-04-01 14:20:00|508.87|506.87|509.11|507.11|509.6|507.6|508.38|506.38|0
1617287100000|2021-04-01 14:25:00|509.36|507.36|507.65|505.65|510.33|508.33|507.65|505.65|0
1617287400000|2021-04-01 14:30:00|507.17|505.17|508.14|506.14|508.63|506.63|507.17|505.17|0
1617287700000|2021-04-01 14:35:00|507.9|505.9|509.35|507.35|509.6|507.6|506.92|504.92|0
1617288000000|2021-04-01 14:40:00|509.84|507.84|506.68|504.68|509.84|507.84|506.68|504.68|0
1617288300000|2021-04-01 14:45:00|506.92|504.92|507.65|505.65|508.14|506.14|506.68|504.68|0
1617288600000|2021-04-01 14:50:00|508.14|506.14|511.06|509.06|511.54|509.54|507.17|505.17|0
1617288900000|2021-04-01 14:55:00|511.3|509.3|506.68|504.68|511.3|509.3|506.68|504.68|0
1617289200000|2021-04-01 15:00:00|506.92|504.92|504.73|502.73|506.92|504.92|504.73|502.73|0
1617289500000|2021-04-01 15:05:00|505.22|503.22|506.43|504.43|508.38|506.38|505.22|503.22|0
1617289800000|2021-04-01 15:10:00|506.68|504.68|507.89|505.89|508.38|506.38|505.46|503.46|0
1617290100000|2021-04-01 15:15:00|507.65|505.65|508.38|506.38|508.87|506.87|506.68|504.68|0
1617290400000|2021-04-01 15:20:00|508.62|506.62|507.65|505.65|508.87|506.87|505.22|503.22|0
1617290700000|2021-04-01 15:25:00|507.89|505.89|507.41|505.41|508.38|506.38|507.16|505.16|0
1617291000000|2021-04-01 15:30:00|507.53|505.53|508.13|506.13|508.38|506.38|505.95|503.95|0
1617291300000|2021-04-01 15:35:00|507.89|505.89|507.89|505.89|508.86|506.86|506.92|504.92|0
1617291600000|2021-04-01 15:40:00|508.02|506.02|507.4|505.4|508.86|506.86|507.16|505.16|0
1617291900000|2021-04-01 15:45:00|507.65|505.65|507.16|505.16|508.86|506.86|506.43|504.43|0
1617292200000|2021-04-01 15:50:00|506.92|504.92|507.65|505.65|507.89|505.89|506.68|504.68|0
1617292500000|2021-04-01 15:55:00|507.4|505.4|507.89|505.89|507.89|505.89|505.46|503.46|0
1617292800000|2021-04-01 16:00:00|508.13|506.13|505.22|503.22|508.13|506.13|504.97|502.97|0
1617293100000|2021-04-01 16:05:00|504.97|502.97|503.52|501.52|504.97|502.97|503.03|501.03|0
1617293400000|2021-04-01 16:10:00|503.76|501.76|504.24|502.24|504.97|502.97|503.27|501.27|0
1617293700000|2021-04-01 16:15:00|504.49|502.49|503.03|501.03|505.22|503.22|503.03|501.03|0
1617294000000|2021-04-01 16:20:00|502.79|500.79|502.54|500.54|503.27|501.27|502.3|500.3|0
1617294300000|2021-04-01 16:25:00|502.43|500.43|502.3|500.3|502.79|500.79|502.06|500.06|0
1617294600000|2021-04-01 16:30:00|502.06|500.06|502.54|500.54|502.54|500.54|501.81|499.81|0
1617294900000|2021-04-01 16:35:00|502.3|500.3|502.06|500.06|503.03|501.03|502.06|500.06|0
1617295200000|2021-04-01 16:40:00|502.3|500.3|502.54|500.54|503.51|501.51|502.3|500.3|0
1617295500000|2021-04-01 16:45:00|502.3|500.3|503.03|501.03|503.03|501.03|501.33|499.33|0
1617295800000|2021-04-01 16:50:00|503.27|501.27|502.78|500.78|504|502|502.3|500.3|0
1617296100000|2021-04-01 16:55:00|502.54|500.54|502.3|500.3|502.54|500.54|502.06|500.06|0
1617296400000|2021-04-01 17:00:00|502.06|500.06|502.54|500.54|502.78|500.78|501.33|499.33|0
1617296700000|2021-04-01 17:05:00|502.78|500.78|504|502|504|502|502.06|500.06|0
1617297000000|2021-04-01 17:10:00|503.75|501.75|504|502|504.73|502.73|503.75|501.75|0
1617297300000|2021-04-01 17:15:00|503.75|501.75|505.7|503.7|506.18|504.18|503.51|501.51|0
1617297600000|2021-04-01 17:20:00|505.21|503.21|504.72|502.72|505.21|503.21|504|502|0
1617297900000|2021-04-01 17:25:00|504.48|502.48|505.45|503.45|505.45|503.45|504.24|502.24|0
1617298200000|2021-04-01 17:30:00|505.94|503.94|502.54|500.54|505.94|503.94|502.3|500.3|0
1617298500000|2021-04-01 17:35:00|502.3|500.3|501.81|499.81|503.02|501.02|501.81|499.81|0
1617298800000|2021-04-01 17:40:00|502.05|500.05|501.57|499.57|502.05|500.05|501.08|499.08|0
1617299100000|2021-04-01 17:45:00|501.81|499.81|503.27|501.27|503.51|501.51|501.81|499.81|0
1617299400000|2021-04-01 17:50:00|503.51|501.51|502.78|500.78|503.75|501.75|502.29|500.29|0
1617299700000|2021-04-01 17:55:00|502.54|500.54|503.02|501.02|503.02|501.02|502.54|500.54|0
1617300000000|2021-04-01 18:00:00|502.78|500.78|502.29|500.29|503.27|501.27|502.05|500.05|0
1617300300000|2021-04-01 18:05:00|502.54|500.54|503.26|501.26|503.26|501.26|502.29|500.29|0
1617300600000|2021-04-01 18:10:00|503.51|501.51|502.05|500.05|503.51|501.51|502.05|500.05|0
1617300900000|2021-04-01 18:15:00|502.29|500.29|502.05|500.05|502.54|500.54|501.81|499.81|0
1617301200000|2021-04-01 18:20:00|501.81|499.81|500.35|498.35|502.05|500.05|500.11|498.11|0
1617301500000|2021-04-01 18:25:00|500.59|498.59|500.84|498.84|501.56|499.56|500.59|498.59|0
1617301800000|2021-04-01 18:30:00|501.08|499.08|500.84|498.84|501.32|499.32|500.59|498.59|0
1617302100000|2021-04-01 18:35:00|500.59|498.59|500.59|498.59|501.08|499.08|500.35|498.35|0
1617302400000|2021-04-01 18:40:00|500.83|498.83|500.11|498.11|500.83|498.83|499.86|497.86|0
1617302700000|2021-04-01 18:45:00|499.86|497.86|500.35|498.35|501.08|499.08|499.86|497.86|0
1617303000000|2021-04-01 18:50:00|500.11|498.11|500.59|498.59|500.59|498.59|499.86|497.86|0
1617303300000|2021-04-01 18:55:00|500.35|498.35|500.35|498.35|500.59|498.59|499.86|497.86|0
1617303600000|2021-04-01 19:00:00|500.59|498.59|501.32|499.32|501.56|499.56|499.86|497.86|0
1617303900000|2021-04-01 19:05:00|501.56|499.56|500.83|498.83|502.77|500.77|500.83|498.83|0
1617304200000|2021-04-01 19:10:00|500.59|498.59|502.53|500.53|502.77|500.77|500.35|498.35|0
1617304500000|2021-04-01 19:15:00|503.02|501.02|503.02|501.02|504.23|502.23|501.56|499.56|0
1617304800000|2021-04-01 19:20:00|502.77|500.77|505.2|503.2|505.2|503.2|502.77|500.77|0
1617305100000|2021-04-01 19:25:00|504.72|502.72|503.18|501.18|505.2|503.2|502.94|500.94|0
1617305400000|2021-04-01 19:30:00|502.94|500.94|501.48|499.48|503.67|501.67|500.99|498.99|0
1617305700000|2021-04-01 19:35:00|501.96|499.96|503.18|501.18|504.4|502.4|500.99|498.99|0
1617306000000|2021-04-01 19:40:00|502.94|500.94|502.21|500.21|503.18|501.18|501.96|499.96|0
1617306300000|2021-04-01 19:45:00|501.72|499.72|498.79|496.79|501.96|499.96|498.3|496.3|0
1617306600000|2021-04-01 19:50:00|498.55|496.55|496.6|494.6|500.38|498.38|496.6|494.6|0
1617306900000|2021-04-01 19:55:00|496.84|494.84|493.68|491.68|497.57|495.57|492.7|490.7|0
1617307200000|2021-04-01 20:00:00|493.19|491.19|491.24|489.24|493.19|491.19|490.76|488.76|0
1617307500000|2021-04-01 20:05:00|491|489|490.76|488.76|491.24|489.24|490.76|488.76|0
1617307800000|2021-04-01 20:10:00|490.51|488.51|489.34|487.34|490.51|488.51|489.05|487.05|0
1617308100000|2021-04-01 20:15:00|489.71|487.31|489.99|487.59|490.17|487.77|489.71|487.31|0
1617626100000|2021-04-05 12:35:00|469.54|467.54|467.37|465.37|469.54|467.54|467.37|465.37|0
1617626400000|2021-04-05 12:40:00|467.12|465.12|467.12|465.12|467.85|465.85|467.12|465.12|0
1617626700000|2021-04-05 12:45:00|467.37|465.37|466.4|464.4|467.37|465.37|466.4|464.4|0
1617627000000|2021-04-05 12:50:00|466.64|464.64|466.64|464.64|466.88|464.88|466.16|464.16|0
1617627300000|2021-04-05 12:55:00|466.88|464.88|466.88|464.88|466.88|464.88|466.16|464.16|0
1617627600000|2021-04-05 13:00:00|466.64|464.64|467.61|465.61|467.61|465.61|466.4|464.4|0
1617627900000|2021-04-05 13:05:00|467.36|465.36|466.88|464.88|467.61|465.61|466.88|464.88|0
1617628200000|2021-04-05 13:10:00|466.64|464.64|466.64|464.64|466.88|464.88|466.64|464.64|0
1617628500000|2021-04-05 13:15:00|466.88|464.88|466.16|464.16|467.36|465.36|466.16|464.16|0
1617628800000|2021-04-05 13:20:00|466.4|464.4|466.4|464.4|466.64|464.64|466.15|464.15|0
1617629100000|2021-04-05 13:25:00|466.15|464.15|465.43|463.43|466.4|464.4|464.95|462.95|0
1617629400000|2021-04-05 13:30:00|465.19|463.19|459.16|457.16|466.15|464.15|458.43|456.43|0
1617629700000|2021-04-05 13:35:00|458.67|456.67|460.7|458.7|460.94|458.94|457.71|455.71|0
1617630000000|2021-04-05 13:40:00|460.46|458.46|460.19|458.19|461.19|459.19|459.25|457.25|0
1617630300000|2021-04-05 13:45:00|459.71|457.71|456.71|454.71|459.71|457.71|455.99|453.99|0
1617630600000|2021-04-05 13:50:00|456.23|454.23|455.75|453.75|456.95|454.95|455.02|453.02|0
1617630900000|2021-04-05 13:55:00|455.99|453.99|454.54|452.54|455.99|453.99|454.3|452.3|0
1617631200000|2021-04-05 14:00:00|454.3|452.3|454.54|452.54|457.68|455.68|453.46|451.46|0
1617631500000|2021-04-05 14:05:00|454.78|452.78|453.09|451.09|455.74|453.74|452.61|450.61|0
1617631800000|2021-04-05 14:10:00|453.33|451.33|452.37|450.37|453.57|451.57|452.13|450.13|0
1617632100000|2021-04-05 14:15:00|451.89|449.89|447.79|445.79|451.89|449.89|447.55|445.55|0
1617632400000|2021-04-05 14:20:00|447.55|445.55|446.59|444.59|447.79|445.79|445.63|443.63|0
1617632700000|2021-04-05 14:25:00|446.35|444.35|447.55|445.55|448.03|446.03|446.11|444.11|0
1617633000000|2021-04-05 14:30:00|447.31|445.31|444.9|442.9|447.31|445.31|444.66|442.66|0
1617633300000|2021-04-05 14:35:00|444.66|442.66|443.94|441.94|444.9|442.9|443.94|441.94|0
1617633600000|2021-04-05 14:40:00|443.7|441.7|441.7|439.7|443.7|441.7|441.3|439.3|0
1617633900000|2021-04-05 14:45:00|441.46|439.46|441.22|439.22|441.7|439.7|440.74|438.74|0
1617634200000|2021-04-05 14:50:00|440.98|438.98|443.86|441.86|443.86|441.86|440.98|438.98|0
1617634500000|2021-04-05 14:55:00|444.1|442.1|444.34|442.34|444.82|442.82|442.42|440.42|0
1617634800000|2021-04-05 15:00:00|444.1|442.1|443.62|441.62|445.54|443.54|443.62|441.62|0
1617635100000|2021-04-05 15:05:00|443.38|441.38|442.66|440.66|443.86|441.86|442.66|440.66|0
1617635400000|2021-04-05 15:10:00|442.42|440.42|442.18|440.18|442.66|440.66|440.98|438.98|0
1617635700000|2021-04-05 15:15:00|441.94|439.94|443.38|441.38|443.38|441.38|441.7|439.7|0
1617636000000|2021-04-05 15:20:00|443.14|441.14|443.37|441.37|444.33|442.33|443.14|441.14|0
1617636300000|2021-04-05 15:25:00|443.14|441.14|443.61|441.61|443.85|441.85|443.14|441.14|0
1617636600000|2021-04-05 15:30:00|443.37|441.37|440.5|438.5|443.37|441.37|440.26|438.26|0
1617636900000|2021-04-05 15:35:00|440.26|438.26|436.43|434.43|440.5|438.5|436.43|434.43|0
1617637200000|2021-04-05 15:40:00|436.67|434.67|436.9|434.9|437.38|435.38|435.95|433.95|0
1617637500000|2021-04-05 15:45:00|437.14|435.14|437.86|435.86|438.1|436.1|436.9|434.9|0
1617637800000|2021-04-05 15:50:00|437.38|435.38|438.34|436.34|438.82|436.82|437.38|435.38|0
1617638100000|2021-04-05 15:55:00|438.1|436.1|438.82|436.82|439.06|437.06|436.9|434.9|0
1617638400000|2021-04-05 16:00:00|438.58|436.58|437.62|435.62|438.58|436.58|436.9|434.9|0
1617638700000|2021-04-05 16:05:00|437.86|435.86|437.38|435.38|438.34|436.34|436.9|434.9|0
1617639000000|2021-04-05 16:10:00|437.14|435.14|437.62|435.62|437.86|435.86|436.9|434.9|0
1617639300000|2021-04-05 16:15:00|437.86|435.86|437.38|435.38|438.1|436.1|437.38|435.38|0
1617639600000|2021-04-05 16:20:00|437.14|435.14|436.42|434.42|437.38|435.38|436.42|434.42|0
1617639900000|2021-04-05 16:25:00|436.18|434.18|434.99|432.99|436.18|434.18|434.27|432.27|0
1617640200000|2021-04-05 16:30:00|434.75|432.75|432.84|430.84|434.99|432.99|432.36|430.36|0
1617640500000|2021-04-05 16:35:00|432.6|430.6|432.6|430.6|432.84|430.84|431.88|429.88|0
1617640800000|2021-04-05 16:40:00|432.36|430.36|433.79|431.79|434.27|432.27|432.36|430.36|0
1617641100000|2021-04-05 16:45:00|434.03|432.03|434.51|432.51|434.51|432.51|433.31|431.31|0
1617641400000|2021-04-05 16:50:00|434.75|432.75|437.85|435.85|437.85|435.85|434.51|432.51|0
1617641700000|2021-04-05 16:55:00|438.09|436.09|437.38|435.38|439.05|437.05|437.14|435.14|0
1617642000000|2021-04-05 17:00:00|437.61|435.61|435.94|433.94|437.85|435.85|435.94|433.94|0
1617642300000|2021-04-05 17:05:00|436.18|434.18|436.12|434.12|436.66|434.66|435.17|433.17|0
1617642600000|2021-04-05 17:10:00|435.88|433.88|437.56|435.56|437.79|435.79|435.88|433.88|0
1617642900000|2021-04-05 17:15:00|437.79|435.79|437.56|435.56|438.99|436.99|437.32|435.32|0
1617643200000|2021-04-05 17:20:00|437.79|435.79|438.27|436.27|438.27|436.27|437.08|435.08|0
1617643500000|2021-04-05 17:25:00|438.51|436.51|438.51|436.51|439.23|437.23|437.79|435.79|0
1617643800000|2021-04-05 17:30:00|438.27|436.27|437.08|435.08|438.27|436.27|436.6|434.6|0
1617644100000|2021-04-05 17:35:00|436.84|434.84|438.75|436.75|439.71|437.71|436.84|434.84|0
1617644400000|2021-04-05 17:40:00|439.47|437.47|439.94|437.94|439.94|437.94|438.99|436.99|0
1617644700000|2021-04-05 17:45:00|439.7|437.7|438.51|436.51|439.7|437.7|438.27|436.27|0
1617645000000|2021-04-05 17:50:00|438.75|436.75|437.31|435.31|438.75|436.75|437.31|435.31|0
1617645300000|2021-04-05 17:55:00|437.55|435.55|435.4|433.4|438.03|436.03|435.4|433.4|0
1617645600000|2021-04-05 18:00:00|435.88|433.88|437.55|435.55|437.55|435.55|435.4|433.4|0
1617645900000|2021-04-05 18:05:00|437.31|435.31|436.36|434.36|437.31|435.31|435.88|433.88|0
1617646200000|2021-04-05 18:10:00|436.12|434.12|436.35|434.35|436.83|434.83|436.12|434.12|0
1617646500000|2021-04-05 18:15:00|436.12|434.12|436.59|434.59|436.59|434.59|436.12|434.12|0
1617646800000|2021-04-05 18:20:00|436.35|434.35|437.31|435.31|437.55|435.55|436.35|434.35|0
1617647100000|2021-04-05 18:25:00|437.07|435.07|437.31|435.31|437.79|435.79|436.83|434.83|0
1617647400000|2021-04-05 18:30:00|437.07|435.07|436.11|434.11|437.07|435.07|435.64|433.64|0
1617647700000|2021-04-05 18:35:00|436.35|434.35|434.68|432.68|436.83|434.83|434.68|432.68|0
1617648000000|2021-04-05 18:40:00|434.44|432.44|436.11|434.11|436.35|434.35|433.49|431.49|0
1617648300000|2021-04-05 18:45:00|435.87|433.87|437.07|435.07|437.55|435.55|435.87|433.87|0
1617648600000|2021-04-05 18:50:00|436.83|434.83|438.98|436.98|439.46|437.46|436.59|434.59|0
1617648900000|2021-04-05 18:55:00|438.74|436.74|439.7|437.7|439.94|437.94|437.55|435.55|0
1617649200000|2021-04-05 19:00:00|439.94|437.94|442.81|440.81|443.05|441.05|439.22|437.22|0
1617649500000|2021-04-05 19:05:00|443.05|441.05|441.13|439.13|443.29|441.29|441.13|439.13|0
1617649800000|2021-04-05 19:10:00|440.89|438.89|440.89|438.89|441.37|439.37|440.65|438.65|0
1617650100000|2021-04-05 19:15:00|441.13|439.13|437.3|435.3|441.61|439.61|437.3|435.3|0
1617650400000|2021-04-05 19:20:00|437.06|435.06|438.74|436.74|438.98|436.98|436.83|434.83|0
1617650700000|2021-04-05 19:25:00|438.98|436.98|440.89|438.89|442.57|440.57|438.74|436.74|0
1617651000000|2021-04-05 19:30:00|441.13|439.13|442.09|440.09|442.57|440.57|440.89|438.89|0
1617651300000|2021-04-05 19:35:00|442.33|440.33|438.5|436.5|442.33|440.33|438.02|436.02|0
1617651600000|2021-04-05 19:40:00|438.26|436.26|438.02|436.02|441.85|439.85|437.54|435.54|0
1617651900000|2021-04-05 19:45:00|438.5|436.5|436.82|434.82|438.97|436.97|434.43|432.43|0
1617652200000|2021-04-05 19:50:00|437.3|435.3|433.62|431.62|439.82|437.82|433.14|431.14|0
1617652500000|2021-04-05 19:55:00|434.09|432.09|439.21|437.21|439.21|437.21|433.14|431.14|0
1617652800000|2021-04-05 20:00:00|439.45|437.45|438.26|436.26|440.17|438.17|437.78|435.78|0
1617653100000|2021-04-05 20:05:00|438.5|436.5|437.31|435.31|439.21|437.21|437.31|435.31|0
1617653400000|2021-04-05 20:10:00|437.07|435.07|437.67|435.67|437.67|435.67|436.35|434.35|0
1617653700000|2021-04-05 20:15:00|437.1|434.7|437.24|434.84|437.34|434.94|437.03|434.63|0
1617654000000|2021-04-05 20:20:00|437.17|434.77|436.99|434.59|437.37|434.97|436.89|434.49|0
1617654300000|2021-04-05 20:25:00|436.96|434.56|437.45|435.05|437.48|435.08|436.96|434.56|0
1617654600000|2021-04-05 20:30:00|436.44|434.04|436.2|433.8|437.15|434.75|435.96|433.56|0
1617654900000|2021-04-05 20:35:00|435.96|433.56|435.49|433.09|435.96|433.56|435.25|432.85|0
1617655200000|2021-04-05 20:40:00|435.72|433.32|435.25|432.85|435.96|433.56|435.25|432.85|0
1617655500000|2021-04-05 20:45:00|435.49|433.09|435.25|432.85|435.96|433.56|435.25|432.85|0
1617655800000|2021-04-05 20:50:00|435.48|433.08|435.48|433.08|435.72|433.32|435.25|432.85|0
1617656100000|2021-04-05 20:55:00|435.72|433.32|435.72|433.32|435.96|433.56|435.25|432.85|0
1617656400000|2021-04-05 21:00:00|435.5|433.1|436.03|433.63|436.38|433.98|435.37|432.97|0
1617656700000|2021-04-05 21:05:00|436.13|433.73|437|434.6|437|434.6|435.99|433.59|0
1617657000000|2021-04-05 21:10:00|437.03|434.63|436.6|434.2|437.17|434.77|436.57|434.17|0
1617657300000|2021-04-05 21:15:00|436.57|434.17|436.63|434.23|436.63|434.23|436.57|434.17|0
1617657600000|2021-04-05 21:20:00|436.82|434.42|436.55|434.15|436.82|434.42|436.51|434.11|0
1617657900000|2021-04-05 21:25:00|436.44|434.04|436.77|434.37|436.8|434.4|436.16|433.76|0
1617658200000|2021-04-05 21:30:00|436.7|434.3|436.91|434.51|437.08|434.68|436.66|434.26|0
1617658500000|2021-04-05 21:35:00|437.04|434.64|437.04|434.64|437.04|434.64|437.01|434.61|0
1617658800000|2021-04-05 21:40:00|437.01|434.61|437.04|434.64|437.04|434.64|437.01|434.61|0
1617659100000|2021-04-05 21:45:00|437.13|434.73|436.86|434.46|437.13|434.73|436.86|434.46|0
1617659400000|2021-04-05 21:50:00|436.93|434.53|437.17|434.77|437.17|434.77|436.86|434.46|0
1617659700000|2021-04-05 21:55:00|437.28|434.88|436.44|434.04|437.28|434.88|436.44|434.04|0
1617660000000|2021-04-05 22:00:00|436.43|434.03|436.78|434.38|437.02|434.62|435.59|433.19|0
1617660300000|2021-04-05 22:05:00|436.54|434.14|436.78|434.38|437.26|434.86|436.3|433.9|0
1617660600000|2021-04-05 22:10:00|436.54|434.14|436.3|433.9|436.67|434.27|435.95|433.55|0
1617660900000|2021-04-05 22:15:00|436.19|433.79|436.54|434.14|436.54|434.14|436.06|433.66|0
1617661200000|2021-04-05 22:20:00|436.78|434.38|436.3|433.9|437.02|434.62|436.3|433.9|0
1617661500000|2021-04-05 22:25:00|436.54|434.14|436.54|434.14|436.78|434.38|436.54|434.14|0
1617661800000|2021-04-05 22:30:00|436.78|434.38|436.54|434.14|437.25|434.85|436.54|434.14|0
1617662100000|2021-04-05 22:35:00|436.3|433.9|435.82|433.42|436.3|433.9|435.35|432.95|0
1617662400000|2021-04-05 22:40:00|435.59|433.19|434.4|432|435.59|433.19|434.16|431.76|0
1617662700000|2021-04-05 22:45:00|434.16|431.76|432.97|430.57|434.16|431.76|432.02|429.62|0
1617663000000|2021-04-05 22:50:00|433.21|430.81|433.68|431.28|434.16|431.76|433.21|430.81|0
1617663300000|2021-04-05 22:55:00|433.44|431.04|432.73|430.33|433.44|431.04|432.73|430.33|0
1617663600000|2021-04-05 23:00:00|432.26|429.86|432.49|430.09|432.97|430.57|431.78|429.38|0
1617663900000|2021-04-05 23:05:00|432.62|430.22|432.73|430.33|432.97|430.57|432.26|429.86|0
1617664200000|2021-04-05 23:10:00|432.49|430.09|433.44|431.04|433.44|431.04|432.49|430.09|0
1617664500000|2021-04-05 23:15:00|433.2|430.8|432.97|430.57|433.44|431.04|432.62|430.22|0
1617664800000|2021-04-05 23:20:00|432.73|430.33|432.97|430.57|433.2|430.8|432.73|430.33|0
1617665100000|2021-04-05 23:25:00|432.73|430.33|432.73|430.33|432.73|430.33|432.49|430.09|0
1617665400000|2021-04-05 23:30:00|432.97|430.57|433.2|430.8|433.44|431.04|432.97|430.57|0
1617665700000|2021-04-05 23:35:00|433.44|431.04|433.56|431.16|433.68|431.28|433.44|431.04|0
1617666000000|2021-04-05 23:40:00|433.44|431.04|433.68|431.28|433.8|431.4|433.44|431.04|0
1617666300000|2021-04-05 23:45:00|433.91|431.51|434.15|431.75|434.39|431.99|433.68|431.28|0
1617666600000|2021-04-05 23:50:00|433.91|431.51|433.91|431.51|434.63|432.23|433.68|431.28|0
1617666900000|2021-04-05 23:55:00|434.15|431.75|434.39|431.99|435.1|432.7|433.91|431.51|0
1617667200000|2021-04-06 00:00:00|434.63|432.23|435.81|433.41|436.77|434.37|434.15|431.75|0
1617667500000|2021-04-06 00:05:00|435.58|433.18|437.24|434.84|437.24|434.84|435.58|433.18|0
1617667800000|2021-04-06 00:10:00|437|434.6|437.96|435.56|438.67|436.27|436.77|434.37|0
1617668100000|2021-04-06 00:15:00|437.72|435.32|437.24|434.84|438.91|436.51|436.53|434.13|0
1617668400000|2021-04-06 00:20:00|437.48|435.08|439.15|436.75|439.15|436.75|437.24|434.84|0
1617668700000|2021-04-06 00:25:00|438.91|436.51|438.67|436.27|439.15|436.75|438.43|436.03|0
1617669000000|2021-04-06 00:30:00|438.43|436.03|438.91|436.51|439.86|437.46|438.43|436.03|0
1617669300000|2021-04-06 00:35:00|439.38|436.98|438.43|436.03|439.38|436.98|438.19|435.79|0
1617669600000|2021-04-06 00:40:00|438.67|436.27|439.38|436.98|439.86|437.46|438.67|436.27|0
1617669900000|2021-04-06 00:45:00|439.62|437.22|439.14|436.74|439.62|437.22|438.9|436.5|0
1617670200000|2021-04-06 00:50:00|438.9|436.5|438.43|436.03|439.38|436.98|438.43|436.03|0
1617670500000|2021-04-06 00:55:00|438.55|436.15|438.67|436.27|438.9|436.5|438.19|435.79|0
1617670800000|2021-04-06 01:00:00|438.43|436.03|438.66|436.26|438.67|436.27|437.95|435.55|0
1617671100000|2021-04-06 01:05:00|438.43|436.03|440.81|438.41|441.29|438.89|438.19|435.79|0
1617671400000|2021-04-06 01:10:00|440.57|438.17|440.81|438.41|441.05|438.65|440.33|437.93|0
1617671700000|2021-04-06 01:15:00|440.69|438.29|441.52|439.12|441.52|439.12|440.33|437.93|0
1617672000000|2021-04-06 01:20:00|441.29|438.89|441.28|438.88|441.29|438.89|440.57|438.17|0
1617672300000|2021-04-06 01:25:00|441.05|438.65|441.52|439.12|441.52|439.12|441.05|438.65|0
1617672600000|2021-04-06 01:30:00|441.28|438.88|441.28|438.88|441.28|438.88|440.33|437.93|0
1617672900000|2021-04-06 01:35:00|441.52|439.12|442|439.6|442|439.6|440.81|438.41|0
1617673200000|2021-04-06 01:40:00|441.76|439.36|441.28|438.88|442.24|439.84|441.04|438.64|0
1617673500000|2021-04-06 01:45:00|441.04|438.64|441.52|439.12|441.76|439.36|440.81|438.41|0
1617673800000|2021-04-06 01:50:00|441.28|438.88|443.19|440.79|443.43|441.03|441.28|438.88|0
1617674100000|2021-04-06 01:55:00|442.95|440.55|443.67|441.27|444.15|441.75|442.71|440.31|0
1617674400000|2021-04-06 02:00:00|443.43|441.03|443.67|441.27|443.91|441.51|442.95|440.55|0
1617674700000|2021-04-06 02:05:00|443.91|441.51|444.62|442.22|444.62|442.22|443.91|441.51|0
1617675000000|2021-04-06 02:10:00|444.38|441.98|444.14|441.74|444.86|442.46|444.14|441.74|0
1617675300000|2021-04-06 02:15:00|444.27|441.87|443.19|440.79|444.38|441.98|443.19|440.79|0
1617675600000|2021-04-06 02:20:00|442.95|440.55|444.14|441.74|444.38|441.98|442.95|440.55|0
1617675900000|2021-04-06 02:25:00|443.9|441.5|443.66|441.26|444.38|441.98|443.66|441.26|0
1617676200000|2021-04-06 02:30:00|443.9|441.5|443.43|441.03|444.38|441.98|443.43|441.03|0
1617676500000|2021-04-06 02:35:00|443.42|441.02|443.42|441.02|444.14|441.74|443.19|440.79|0
1617676800000|2021-04-06 02:40:00|443.66|441.26|443.66|441.26|444.62|442.22|443.66|441.26|0
1617677100000|2021-04-06 02:45:00|443.9|441.5|442.95|440.55|443.9|441.5|442.95|440.55|0
1617677400000|2021-04-06 02:50:00|443.18|440.78|443.18|440.78|443.42|441.02|442.95|440.55|0
1617677700000|2021-04-06 02:55:00|443.42|441.02|442.94|440.54|443.42|441.02|442.71|440.31|0
1617678000000|2021-04-06 03:00:00|442.71|440.31|442.94|440.54|442.94|440.54|441.99|439.59|0
1617678300000|2021-04-06 03:05:00|442.71|440.31|443.18|440.78|443.42|441.02|442.71|440.31|0
1617678600000|2021-04-06 03:10:00|443.42|441.02|443.66|441.26|443.66|441.26|442.94|440.54|0
1617678900000|2021-04-06 03:15:00|443.42|441.02|444.61|442.21|445.33|442.93|443.42|441.02|0
1617679200000|2021-04-06 03:20:00|444.85|442.45|444.37|441.97|444.85|442.45|444.14|441.74|0
1617679500000|2021-04-06 03:25:00|444.14|441.74|445.57|443.17|446.05|443.65|444.14|441.74|0
1617679800000|2021-04-06 03:30:00|445.81|443.41|447.48|445.08|447.96|445.56|445.81|443.41|0
1617680100000|2021-04-06 03:35:00|447.37|444.97|447.37|444.97|447.48|445.08|447|444.6|0
1617680400000|2021-04-06 03:40:00|447.48|445.08|447|444.6|448.2|445.8|447|444.6|0
1617680700000|2021-04-06 03:45:00|447.24|444.84|446.05|443.65|447.24|444.84|446.05|443.65|0
1617681000000|2021-04-06 03:50:00|446.28|443.88|446.04|443.64|446.76|444.36|446.04|443.64|0
1617681300000|2021-04-06 03:55:00|445.81|443.41|445.57|443.17|445.81|443.41|445.09|442.69|0
1617681600000|2021-04-06 04:00:00|445.33|442.93|445.57|443.17|445.57|443.17|445.09|442.69|0
1617681900000|2021-04-06 04:05:00|445.8|443.4|445.56|443.16|446.04|443.64|445.56|443.16|0
1617682200000|2021-04-06 04:10:00|445.33|442.93|445.33|442.93|446.04|443.64|445.33|442.93|0
1617682500000|2021-04-06 04:15:00|445.56|443.16|446.04|443.64|446.64|444.24|445.56|443.16|0
1617682800000|2021-04-06 04:20:00|446.28|443.88|445.32|442.92|446.28|443.88|445.09|442.69|0
1617683100000|2021-04-06 04:25:00|445.09|442.69|444.85|442.45|445.56|443.16|444.85|442.45|0
1617683400000|2021-04-06 04:30:00|444.61|442.21|444.61|442.21|445.32|442.92|444.37|441.97|0
1617683700000|2021-04-06 04:35:00|444.85|442.45|444.84|442.44|444.85|442.45|443.89|441.49|0
1617684000000|2021-04-06 04:40:00|445.08|442.68|445.32|442.92|445.56|443.16|445.08|442.68|0
1617684300000|2021-04-06 04:45:00|445.56|443.16|445.32|442.92|446.16|443.76|445.32|442.92|0
1617684600000|2021-04-06 04:50:00|445.56|443.16|445.8|443.4|445.8|443.4|445.32|442.92|0
1617684900000|2021-04-06 04:55:00|446.28|443.88|445.8|443.4|446.28|443.88|445.56|443.16|0
1617685200000|2021-04-06 05:00:00|446.28|443.88|446.28|443.88|446.52|444.12|445.8|443.4|0
1617685500000|2021-04-06 05:05:00|446.04|443.64|446.51|444.11|446.75|444.35|446.04|443.64|0
1617685800000|2021-04-06 05:10:00|446.28|443.88|445.56|443.16|446.51|444.11|445.08|442.68|0
1617686100000|2021-04-06 05:15:00|445.32|442.92|445.8|443.4|446.27|443.87|445.08|442.68|0
1617686400000|2021-04-06 05:20:00|446.04|443.64|445.32|442.92|446.04|443.64|445.32|442.92|0
1617686700000|2021-04-06 05:25:00|445.56|443.16|446.51|444.11|446.51|444.11|445.56|443.16|0
1617687000000|2021-04-06 05:30:00|446.27|443.87|446.03|443.63|446.99|444.59|445.79|443.39|0
1617687300000|2021-04-06 05:35:00|446.27|443.87|446.51|444.11|446.75|444.35|446.27|443.87|0
1617687600000|2021-04-06 05:40:00|446.75|444.35|446.75|444.35|446.99|444.59|446.51|444.11|0
1617687900000|2021-04-06 05:45:00|446.51|444.11|445.08|442.68|446.99|444.59|445.08|442.68|0
1617688200000|2021-04-06 05:50:00|444.84|442.44|443.88|441.48|445.08|442.68|443.88|441.48|0
1617688500000|2021-04-06 05:55:00|444.12|441.72|444.36|441.96|444.6|442.2|443.88|441.48|0
1617688800000|2021-04-06 06:00:00|444.12|441.72|442.92|440.52|444.36|441.96|442.45|440.05|0
1617689100000|2021-04-06 06:05:00|442.69|440.29|444.12|441.72|444.12|441.72|442.21|439.81|0
1617689400000|2021-04-06 06:10:00|443.88|441.48|445.79|443.39|446.27|443.87|443.64|441.24|0
1617689700000|2021-04-06 06:15:00|446.03|443.63|445.55|443.15|446.51|444.11|445.31|442.91|0
1617690000000|2021-04-06 06:20:00|445.31|442.91|446.51|444.11|446.75|444.35|445.31|442.91|0
1617690300000|2021-04-06 06:25:00|446.27|443.87|445.07|442.67|446.63|444.23|445.07|442.67|0
1617690600000|2021-04-06 06:30:00|445.31|442.91|445.79|443.39|446.75|444.35|445.31|442.91|0
1617690900000|2021-04-06 06:35:00|445.55|443.15|445.31|442.91|446.03|443.63|444.59|442.19|0
1617691200000|2021-04-06 06:40:00|445.07|442.67|444.35|441.95|445.31|442.91|444.11|441.71|0
1617691500000|2021-04-06 06:45:00|444.11|441.71|443.4|441|444.35|441.95|443.4|441|0
1617691800000|2021-04-06 06:50:00|443.16|440.76|442.92|440.52|443.16|440.76|442.44|440.04|0
1617692100000|2021-04-06 06:55:00|442.8|440.4|443.76|441.36|444.72|442.32|442.68|440.28|0
1617692400000|2021-04-06 07:00:00|443.64|441.24|448.42|446.02|448.54|446.14|443.64|441.24|0
1617692700000|2021-04-06 07:05:00|448.46|446.46|450.37|448.37|451.81|449.81|448.22|446.22|0
1617693000000|2021-04-06 07:10:00|450.61|448.61|452.29|450.29|452.29|450.29|450.37|448.37|0
1617693300000|2021-04-06 07:15:00|452.05|450.05|451.9|449.9|452.53|450.53|451.18|449.18|0
1617693600000|2021-04-06 07:20:00|451.66|449.66|448.55|446.55|451.9|449.9|448.55|446.55|0
1617693900000|2021-04-06 07:25:00|448.31|446.31|447.36|445.36|448.79|446.79|447.12|445.12|0
1617694200000|2021-04-06 07:30:00|447.12|445.12|448.79|446.79|450.22|448.22|446.88|444.88|0
1617694500000|2021-04-06 07:35:00|448.68|446.68|445.21|443.21|448.79|446.79|444.97|442.97|0
1617694800000|2021-04-06 07:40:00|444.97|442.97|443.3|441.3|445.21|443.21|443.3|441.3|0
1617695100000|2021-04-06 07:45:00|442.83|440.83|445.93|443.93|446.16|444.16|442.83|440.83|0
1617695400000|2021-04-06 07:50:00|445.45|443.45|444.49|442.49|446.64|444.64|444.49|442.49|0
1617695700000|2021-04-06 07:55:00|444.26|442.26|447.12|445.12|447.83|445.83|443.78|441.78|0
1617696000000|2021-04-06 08:00:00|446.88|444.88|445.69|443.69|448.07|446.07|445.45|443.45|0
1617696300000|2021-04-06 08:05:00|445.92|443.92|445.92|443.92|446.64|444.64|445.68|443.68|0
1617696600000|2021-04-06 08:10:00|446.64|444.64|449.26|447.26|449.5|447.5|446.16|444.16|0
1617696900000|2021-04-06 08:15:00|449.5|447.5|449.98|447.98|451.17|449.17|449.5|447.5|0
1617697200000|2021-04-06 08:20:00|450.22|448.22|449.98|447.98|450.46|448.46|449.26|447.26|0
1617697500000|2021-04-06 08:25:00|450.22|448.22|449.98|447.98|451.65|449.65|449.74|447.74|0
1617697800000|2021-04-06 08:30:00|449.5|447.5|445.44|443.44|449.74|447.74|445.2|443.2|0
1617698100000|2021-04-06 08:35:00|445.68|443.68|443.77|441.77|445.92|443.92|443.54|441.54|0
1617698400000|2021-04-06 08:40:00|443.54|441.54|443.3|441.3|443.77|441.77|442.35|440.35|0
1617698700000|2021-04-06 08:45:00|443.06|441.06|441.99|439.99|443.77|441.77|441.63|439.63|0
1617699000000|2021-04-06 08:50:00|442.11|440.11|443.3|441.3|443.77|441.77|442.11|440.11|0
1617699300000|2021-04-06 08:55:00|442.82|440.82|445.14|443.14|445.44|443.44|442.82|440.82|0
1617699600000|2021-04-06 09:00:00|445.38|443.38|446.09|444.09|446.33|444.33|444.66|442.66|0
1617699900000|2021-04-06 09:05:00|446.33|444.33|445.61|443.61|446.57|444.57|445.61|443.61|0
1617700200000|2021-04-06 09:10:00|445.85|443.85|446.57|444.57|446.81|444.81|445.74|443.74|0
1617700500000|2021-04-06 09:15:00|446.33|444.33|446.09|444.09|447.05|445.05|445.85|443.85|0
1617700800000|2021-04-06 09:20:00|445.85|443.85|445.5|443.5|446.57|444.57|444.9|442.9|0
1617701100000|2021-04-06 09:25:00|445.61|443.61|446.33|444.33|446.33|444.33|445.37|443.37|0
1617701400000|2021-04-06 09:30:00|446.81|444.81|445.13|443.13|447.28|445.28|444.9|442.9|0
1617701700000|2021-04-06 09:35:00|445.37|443.37|445.13|443.13|446.57|444.57|445.02|443.02|0
1617702000000|2021-04-06 09:40:00|444.9|442.9|445.85|443.85|446.09|444.09|444.9|442.9|0
1617702300000|2021-04-06 09:45:00|445.61|443.61|444.66|442.66|445.61|443.61|444.18|442.18|0
1617702600000|2021-04-06 09:50:00|444.89|442.89|447.28|445.28|447.28|445.28|444.66|442.66|0
1617702900000|2021-04-06 09:55:00|447.52|445.52|446.32|444.32|447.76|445.76|445.85|443.85|0
1617703200000|2021-04-06 10:00:00|446.09|444.09|445.37|443.37|446.09|444.09|444.42|442.42|0
1617703500000|2021-04-06 10:05:00|445.85|443.85|444.42|442.42|445.85|443.85|444.42|442.42|0
1617703800000|2021-04-06 10:10:00|444.89|442.89|444.41|442.41|445.37|443.37|444.18|442.18|0
1617704100000|2021-04-06 10:15:00|444.65|442.65|446.32|444.32|446.56|444.56|444.41|442.41|0
1617704400000|2021-04-06 10:20:00|446.56|444.56|447.04|445.04|447.99|445.99|446.32|444.32|0
1617704700000|2021-04-06 10:25:00|447.28|445.28|448.23|446.23|448.95|446.95|447.04|445.04|0
1617705000000|2021-04-06 10:30:00|448.47|446.47|447.51|445.51|448.47|446.47|447.04|445.04|0
1617705300000|2021-04-06 10:35:00|447.28|445.28|446.56|444.56|447.28|445.28|446.32|444.32|0
1617705600000|2021-04-06 10:40:00|446.8|444.8|447.64|445.64|447.75|445.75|446.56|444.56|0
1617705900000|2021-04-06 10:45:00|447.51|445.51|446.56|444.56|447.99|445.99|446.56|444.56|0
1617706200000|2021-04-06 10:50:00|446.8|444.8|447.03|445.03|447.27|445.27|445.84|443.84|0
1617706500000|2021-04-06 10:55:00|447.75|445.75|447.16|445.16|447.99|445.99|446.56|444.56|0
1617706800000|2021-04-06 11:00:00|447.03|445.03|445.6|443.6|447.03|445.03|444.65|442.65|0
1617707100000|2021-04-06 11:05:00|445.84|443.84|446.32|444.32|446.32|444.32|445.36|443.36|0
1617707400000|2021-04-06 11:10:00|446.56|444.56|446.56|444.56|446.79|444.79|445.12|443.12|0
1617707700000|2021-04-06 11:15:00|447.03|445.03|445.6|443.6|447.03|445.03|445.12|443.12|0
1617708000000|2021-04-06 11:20:00|445.84|443.84|445.6|443.6|445.84|443.84|445.12|443.12|0
1617708300000|2021-04-06 11:25:00|445.36|443.36|445.12|443.12|445.6|443.6|445.12|443.12|0
1617708600000|2021-04-06 11:30:00|444.88|442.88|445.36|443.36|445.6|443.6|444.88|442.88|0
1617708900000|2021-04-06 11:35:00|445.12|443.12|444.88|442.88|445.84|443.84|444.88|442.88|0
1617709200000|2021-04-06 11:40:00|445.36|443.36|443.69|441.69|445.6|443.6|443.69|441.69|0
1617709500000|2021-04-06 11:45:00|443.93|441.93|443.45|441.45|444.17|442.17|443.21|441.21|0
1617709800000|2021-04-06 11:50:00|443.69|441.69|444.4|442.4|444.64|442.64|443.21|441.21|0
1617710100000|2021-04-06 11:55:00|444.64|442.64|442.97|440.97|444.64|442.64|442.97|440.97|0
1617710400000|2021-04-06 12:00:00|443.21|441.21|442.02|440.02|443.45|441.45|442.02|440.02|0
1617710700000|2021-04-06 12:05:00|441.78|439.78|441.54|439.54|442.02|440.02|441.3|439.3|0
1617711000000|2021-04-06 12:10:00|441.78|439.78|442.73|440.73|443.69|441.69|441.54|439.54|0
1617711300000|2021-04-06 12:15:00|442.97|440.97|442.73|440.73|443.92|441.92|442.73|440.73|0
1617711600000|2021-04-06 12:20:00|442.97|440.97|442.26|440.26|443.45|441.45|442.26|440.26|0
1617711900000|2021-04-06 12:25:00|442.49|440.49|442.49|440.49|442.49|440.49|441.54|439.54|0
1617712200000|2021-04-06 12:30:00|442.73|440.73|439.4|437.4|442.73|440.73|439.4|437.4|0
1617712500000|2021-04-06 12:35:00|439.63|437.63|440.35|438.35|440.59|438.59|439.63|437.63|0
1617712800000|2021-04-06 12:40:00|440.59|438.59|444.88|442.88|445.59|443.59|440.59|438.59|0
1617713100000|2021-04-06 12:45:00|445.11|443.11|443.92|441.92|445.35|443.35|443.44|441.44|0
1617713400000|2021-04-06 12:50:00|444.16|442.16|447.5|445.5|447.5|445.5|443.92|441.92|0
1617713700000|2021-04-06 12:55:00|447.26|445.26|444.87|442.87|447.26|445.26|444.87|442.87|0
1617714000000|2021-04-06 13:00:00|444.16|442.16|445.11|443.11|445.83|443.83|443.68|441.68|0
1617714300000|2021-04-06 13:05:00|445.35|443.35|444.87|442.87|445.59|443.59|444.16|442.16|0
1617714600000|2021-04-06 13:10:00|444.63|442.63|444.39|442.39|444.87|442.87|444.16|442.16|0
1617714900000|2021-04-06 13:15:00|444.16|442.16|444.63|442.63|445.35|443.35|444.16|442.16|0
1617715200000|2021-04-06 13:20:00|444.87|442.87|443.68|441.68|444.87|442.87|443.68|441.68|0
1617715500000|2021-04-06 13:25:00|443.92|441.92|444.15|442.15|444.87|442.87|443.68|441.68|0
1617715800000|2021-04-06 13:30:00|443.92|441.92|443.2|441.2|445.59|443.59|442.49|440.49|0
1617716100000|2021-04-06 13:35:00|443.44|441.44|441.77|439.77|446.54|444.54|440.58|438.58|0
1617716400000|2021-04-06 13:40:00|442.01|440.01|439.03|437.03|442.01|440.01|439.03|437.03|0
1617716700000|2021-04-06 13:45:00|438.56|436.56|438.55|436.55|439.51|437.51|437.6|435.6|0
1617717000000|2021-04-06 13:50:00|438.32|436.32|434.03|432.03|438.79|436.79|433.79|431.79|0
1617717300000|2021-04-06 13:55:00|433.79|431.79|434.26|432.26|434.74|432.74|433.07|431.07|0
1617717600000|2021-04-06 14:00:00|434.03|432.03|432.36|430.36|434.03|432.03|431.88|429.88|0
1617717900000|2021-04-06 14:05:00|432.12|430.12|433.31|431.31|434.5|432.5|431.88|429.88|0
1617718200000|2021-04-06 14:10:00|433.07|431.07|433.31|431.31|435.22|433.22|433.07|431.07|0
1617718500000|2021-04-06 14:15:00|433.43|431.43|432.12|430.12|434.74|432.74|431.88|429.88|0
1617718800000|2021-04-06 14:20:00|432.36|430.36|431.88|429.88|433.31|431.31|431.41|429.41|0
1617719100000|2021-04-06 14:25:00|431.64|429.64|433.07|431.07|433.07|431.07|430.22|428.22|0
1617719400000|2021-04-06 14:30:00|432.59|430.59|434.02|432.02|434.97|432.97|432.59|430.59|0
1617719700000|2021-04-06 14:35:00|434.26|432.26|433.55|431.55|435.45|433.45|433.07|431.07|0
1617720000000|2021-04-06 14:40:00|433.31|431.31|434.97|432.97|436.16|434.16|432.12|430.12|0
1617720300000|2021-04-06 14:45:00|434.74|432.74|434.97|432.97|435.21|433.21|434.26|432.26|0
1617720600000|2021-04-06 14:50:00|435.21|433.21|433.31|431.31|435.93|433.93|433.31|431.31|0
1617720900000|2021-04-06 14:55:00|433.07|431.07|433.3|431.3|433.54|431.54|432.12|430.12|0
1617721200000|2021-04-06 15:00:00|434.02|432.02|434.97|432.97|435.92|433.92|432.83|430.83|0
1617721500000|2021-04-06 15:05:00|434.73|432.73|434.02|432.02|436.4|434.4|433.78|431.78|0
1617721800000|2021-04-06 15:10:00|433.78|431.78|431.88|429.88|434.26|432.26|431.88|429.88|0
1617722100000|2021-04-06 15:15:00|431.64|429.64|432.83|430.83|433.3|431.3|430.69|428.69|0
1617722400000|2021-04-06 15:20:00|432.35|430.35|433.54|431.54|433.78|431.78|432.11|430.11|0
1617722700000|2021-04-06 15:25:00|433.3|431.3|432.83|430.83|433.78|431.78|432.35|430.35|0
1617723000000|2021-04-06 15:30:00|433.06|431.06|433.48|431.48|434.91|432.91|432.35|430.35|0
1617723300000|2021-04-06 15:35:00|433.72|431.72|431.58|429.58|433.96|431.96|431.11|429.11|0
1617723600000|2021-04-06 15:40:00|431.35|429.35|430.99|428.99|432.06|430.06|430.63|428.63|0
1617723900000|2021-04-06 15:45:00|430.87|428.87|430.4|428.4|430.87|428.87|430.16|428.16|0
1617724200000|2021-04-06 15:50:00|430.16|428.16|430.16|428.16|430.4|428.4|430.16|428.16|0
1617724500000|2021-04-06 15:55:00|430.39|428.39|430.39|428.39|430.87|428.87|430.16|428.16|0
1617724800000|2021-04-06 16:00:00|430.16|428.16|431.58|429.58|431.82|429.82|430.16|428.16|0
1617725100000|2021-04-06 16:05:00|431.34|429.34|431.82|429.82|432.06|430.06|430.87|428.87|0
1617725400000|2021-04-06 16:10:00|431.58|429.58|431.58|429.58|432.05|430.05|431.34|429.34|0
1617725700000|2021-04-06 16:15:00|431.82|429.82|431.82|429.82|431.82|429.82|430.15|428.15|0
1617726000000|2021-04-06 16:20:00|431.34|429.34|431.82|429.82|432.29|430.29|430.39|428.39|0
1617726300000|2021-04-06 16:25:00|431.34|429.34|433.24|431.24|433.24|431.24|431.34|429.34|0
1617726600000|2021-04-06 16:30:00|433|431|433.24|431.24|434.19|432.19|433|431|0
1617726900000|2021-04-06 16:35:00|433|431|435.14|433.14|435.38|433.38|433|431|0
1617727200000|2021-04-06 16:40:00|434.9|432.9|434.19|432.19|435.38|433.38|433.95|431.95|0
1617727500000|2021-04-06 16:45:00|433.95|431.95|434.43|432.43|435.14|433.14|433.48|431.48|0
1617727800000|2021-04-06 16:50:00|434.19|432.19|433.95|431.95|435.14|433.14|433.95|431.95|0
1617728100000|2021-04-06 16:55:00|433.84|431.84|433.71|431.71|434.43|432.43|433.47|431.47|0
1617728400000|2021-04-06 17:00:00|433.95|431.95|436.09|434.09|436.57|434.57|433.47|431.47|0
1617728700000|2021-04-06 17:05:00|436.33|434.33|436.8|434.8|436.8|434.8|435.85|433.85|0
1617729000000|2021-04-06 17:10:00|437.04|435.04|437.64|435.64|438.71|436.71|436.57|434.57|0
1617729300000|2021-04-06 17:15:00|437.99|435.99|438.47|436.47|438.71|436.71|436.56|434.56|0
1617729600000|2021-04-06 17:20:00|438.23|436.23|440.38|438.38|440.38|438.38|438.23|436.23|0
1617729900000|2021-04-06 17:25:00|440.14|438.14|441.09|439.09|442.76|440.76|440.14|438.14|0
1617730200000|2021-04-06 17:30:00|441.33|439.33|439.66|437.66|442.28|440.28|438.94|436.94|0
1617730500000|2021-04-06 17:35:00|439.42|437.42|437.28|435.28|439.42|437.42|437.28|435.28|0
1617730800000|2021-04-06 17:40:00|437.04|435.04|436.56|434.56|437.75|435.75|435.85|433.85|0
1617731100000|2021-04-06 17:45:00|436.8|434.8|436.32|434.32|436.8|434.8|435.37|433.37|0
1617731400000|2021-04-06 17:50:00|436.09|434.09|435.37|433.37|436.56|434.56|435.37|433.37|0
1617731700000|2021-04-06 17:55:00|435.61|433.61|435.61|433.61|436.32|434.32|435.13|433.13|0
1617732000000|2021-04-06 18:00:00|435.37|433.37|434.18|432.18|436.32|434.32|434.18|432.18|0
1617732300000|2021-04-06 18:05:00|434.42|432.42|435.13|433.13|435.61|433.61|434.42|432.42|0
1617732600000|2021-04-06 18:10:00|434.89|432.89|434.18|432.18|435.37|433.37|433.94|431.94|0
1617732900000|2021-04-06 18:15:00|434.42|432.42|434.89|432.89|435.13|433.13|434.18|432.18|0
1617733200000|2021-04-06 18:20:00|435.13|433.13|434.65|432.65|435.61|433.61|434.65|432.65|0
1617733500000|2021-04-06 18:25:00|434.89|432.89|434.89|432.89|435.37|433.37|434.65|432.65|0
1617733800000|2021-04-06 18:30:00|435.13|433.13|436.32|434.32|436.32|434.32|434.89|432.89|0
1617734100000|2021-04-06 18:35:00|437.03|435.03|437.27|435.27|438.7|436.7|437.03|435.03|0
1617734400000|2021-04-06 18:40:00|437.51|435.51|435.6|433.6|437.51|435.51|434.41|432.41|0
1617734700000|2021-04-06 18:45:00|435.84|433.84|434.18|432.18|436.08|434.08|434.18|432.18|0
1617735000000|2021-04-06 18:50:00|434.41|432.41|435.84|433.84|437.03|435.03|434.41|432.41|0
1617735300000|2021-04-06 18:55:00|435.6|433.6|435.84|433.84|436.32|434.32|433.7|431.7|0
1617735600000|2021-04-06 19:00:00|436.08|434.08|440.6|438.6|441.56|439.56|435.13|433.13|0
1617735900000|2021-04-06 19:05:00|440.36|438.36|441.56|439.56|441.8|439.8|439.17|437.17|0
1617736200000|2021-04-06 19:10:00|441.08|439.08|440.13|438.13|442.03|440.03|439.65|437.65|0
1617736500000|2021-04-06 19:15:00|439.65|437.65|438.22|436.22|441.79|439.79|438.22|436.22|0
1617736800000|2021-04-06 19:20:00|438.46|436.46|437.74|435.74|438.69|436.69|437.03|435.03|0
1617737100000|2021-04-06 19:25:00|438.22|436.22|438.93|436.93|439.89|437.89|437.98|435.98|0
1617737400000|2021-04-06 19:30:00|438.45|436.45|440.36|438.36|440.36|438.36|438.22|436.22|0
1617737700000|2021-04-06 19:35:00|440.12|438.12|442.75|440.75|442.75|440.75|439.88|437.88|0
1617738000000|2021-04-06 19:40:00|442.99|440.99|442.98|440.98|443.46|441.46|440.6|438.6|0
1617738300000|2021-04-06 19:45:00|443.22|441.22|442.98|440.98|443.7|441.7|441.55|439.55|0
1617738600000|2021-04-06 19:50:00|443.94|441.94|446.33|444.33|446.81|444.81|443.94|441.94|0
1617738900000|2021-04-06 19:55:00|445.85|443.85|440.77|438.77|446.33|444.33|440.77|438.77|0
1617739200000|2021-04-06 20:00:00|440.54|438.54|441.01|439.01|442.2|440.2|440.54|438.54|0
1617739500000|2021-04-06 20:05:00|440.77|438.77|441.25|439.25|441.49|439.49|440.77|438.77|0
1617739800000|2021-04-06 20:10:00|441.49|439.49|441.13|439.13|441.96|439.96|441.13|439.13|0
1617740100000|2021-04-06 20:15:00|441.43|439.03|441.26|438.86|441.43|439.03|441.15|438.75|0
1617740400000|2021-04-06 20:20:00|441.32|438.92|441.7|439.3|442.12|439.72|441.15|438.75|0
1617740700000|2021-04-06 20:25:00|441.77|439.37|441.91|439.51|442.19|439.79|441.74|439.34|0
1617741000000|2021-04-06 20:30:00|441.81|439.41|441.81|439.41|442.76|440.36|441.57|439.17|0
1617741300000|2021-04-06 20:35:00|442.05|439.65|441.33|438.93|442.29|439.89|441.33|438.93|0
1617741600000|2021-04-06 20:40:00|441.57|439.17|440.62|438.22|441.57|439.17|440.62|438.22|0
1617741900000|2021-04-06 20:45:00|440.85|438.45|440.14|437.74|440.85|438.45|439.66|437.26|0
1617742200000|2021-04-06 20:50:00|439.9|437.5|440.14|437.74|440.14|437.74|439.43|437.03|0
1617742500000|2021-04-06 20:55:00|440.38|437.98|439.42|437.02|440.62|438.22|439.19|436.79|0
1617742800000|2021-04-06 21:00:00|439.53|437.13|439.84|437.44|439.98|437.58|439.53|437.13|0
1617743100000|2021-04-06 21:05:00|439.98|437.58|440.01|437.61|440.01|437.61|439.87|437.47|0
1617743400000|2021-04-06 21:10:00|439.98|437.58|439.97|437.57|439.98|437.58|439.97|437.57|0
1617743700000|2021-04-06 21:15:00|439.87|437.47|439.8|437.4|439.91|437.51|439.77|437.37|0
1617744000000|2021-04-06 21:20:00|439.74|437.34|439.74|437.34|439.87|437.47|439.42|437.02|0
1617744300000|2021-04-06 21:25:00|439.67|437.27|439.8|437.4|440.05|437.65|439.53|437.13|0
1617744600000|2021-04-06 21:30:00|439.77|437.37|439.01|436.61|439.8|437.4|439.01|436.61|0
1617744900000|2021-04-06 21:35:00|439.15|436.75|439.15|436.75|439.15|436.75|439.11|436.71|0
1617745200000|2021-04-06 21:40:00|439.18|436.78|438.9|436.5|439.18|436.78|438.76|436.36|0
1617745800000|2021-04-06 21:50:00|438.73|436.33|438.97|436.57|438.97|436.57|438.73|436.33|0
1617746100000|2021-04-06 21:55:00|438.87|436.47|439.01|436.61|439.22|436.82|438.87|436.47|0
1617746400000|2021-04-06 22:00:00|439.18|436.78|440.25|437.85|440.48|438.08|439.18|436.78|0
1617746700000|2021-04-06 22:05:00|440.01|437.61|440.48|438.08|440.72|438.32|440.01|437.61|0
1617747000000|2021-04-06 22:10:00|440.24|437.84|440.24|437.84|440.72|438.32|440.01|437.61|0
1617747300000|2021-04-06 22:15:00|440.37|437.97|439.77|437.37|440.37|437.97|439.77|437.37|0
1617747600000|2021-04-06 22:20:00|440.01|437.61|440.24|437.84|440.48|438.08|439.77|437.37|0
1617747900000|2021-04-06 22:25:00|440.37|437.97|440.48|438.08|440.48|438.08|440.37|437.97|0
1617748200000|2021-04-06 22:30:00|440.13|437.73|438.81|436.41|440.24|437.84|438.58|436.18|0
1617748500000|2021-04-06 22:35:00|438.58|436.18|437.62|435.22|438.81|436.41|437.39|434.99|0
1617748800000|2021-04-06 22:40:00|437.39|434.99|437.15|434.75|437.39|434.99|436.67|434.27|0
1617749100000|2021-04-06 22:45:00|436.91|434.51|437.27|434.87|437.38|434.98|436.91|434.51|0
1617749400000|2021-04-06 22:50:00|437.15|434.75|436.67|434.27|437.38|434.98|435.96|433.56|0
1617749700000|2021-04-06 22:55:00|436.79|434.39|437.38|434.98|437.38|434.98|436.67|434.27|0
1617750000000|2021-04-06 23:00:00|437.62|435.22|437.62|435.22|437.62|435.22|436.91|434.51|0
1617750300000|2021-04-06 23:05:00|437.38|434.98|437.62|435.22|437.62|435.22|437.38|434.98|0
1617750600000|2021-04-06 23:10:00|437.38|434.98|437.38|434.98|437.62|435.22|437.38|434.98|0
1617750900000|2021-04-06 23:15:00|437.62|435.22|437.86|435.46|438.09|435.69|437.62|435.22|0
1617751200000|2021-04-06 23:20:00|437.62|435.22|437.62|435.22|437.62|435.22|437.62|435.22|0
1617751500000|2021-04-06 23:25:00|437.38|434.98|436.9|434.5|437.38|434.98|436.9|434.5|0
1617751800000|2021-04-06 23:30:00|436.67|434.27|437.14|434.74|437.14|434.74|436.67|434.27|0
1617752100000|2021-04-06 23:35:00|437.38|434.98|436.9|434.5|437.38|434.98|436.67|434.27|0
1617752400000|2021-04-06 23:40:00|437.14|434.74|437.38|434.98|437.38|434.98|437.14|434.74|0
1617752700000|2021-04-06 23:45:00|437.14|434.74|436.43|434.03|437.14|434.74|436.19|433.79|0
1617753000000|2021-04-06 23:50:00|436.19|433.79|435.47|433.07|436.43|434.03|435.47|433.07|0
1617753300000|2021-04-06 23:55:00|435.71|433.31|435|432.6|435.71|433.31|434.76|432.36|0
1617753600000|2021-04-07 00:00:00|435.24|432.84|436.19|433.79|437.14|434.74|435|432.6|0
1617753900000|2021-04-07 00:05:00|436.42|434.02|437.37|434.97|437.85|435.45|435.95|433.55|0
1617754200000|2021-04-07 00:10:00|437.14|434.74|436.9|434.5|437.37|434.97|436.42|434.02|0
1617754500000|2021-04-07 00:15:00|437.14|434.74|438.33|435.93|438.56|436.16|436.9|434.5|0
1617754800000|2021-04-07 00:20:00|438.56|436.16|438.56|436.16|438.56|436.16|437.85|435.45|0
1617755100000|2021-04-07 00:25:00|438.8|436.4|438.32|435.92|439.28|436.88|438.09|435.69|0
1617755400000|2021-04-07 00:30:00|438.09|435.69|437.61|435.21|438.32|435.92|436.9|434.5|0
1617755700000|2021-04-07 00:35:00|438.09|435.69|437.13|434.73|438.09|435.69|436.18|433.78|0
1617756000000|2021-04-07 00:40:00|437.37|434.97|436.42|434.02|437.37|434.97|436.07|433.67|0
1617756300000|2021-04-07 00:45:00|436.66|434.26|436.89|434.49|437.37|434.97|436.42|434.02|0
1617756600000|2021-04-07 00:50:00|436.66|434.26|437.13|434.73|437.61|435.21|436.66|434.26|0
1617756900000|2021-04-07 00:55:00|436.89|434.49|436.89|434.49|437.13|434.73|436.66|434.26|0
1617757200000|2021-04-07 01:00:00|436.66|434.26|437.61|435.21|438.32|435.92|436.66|434.26|0
1617757500000|2021-04-07 01:05:00|437.73|435.33|437.61|435.21|438.32|435.92|437.61|435.21|0
1617757800000|2021-04-07 01:10:00|437.49|435.09|437.13|434.73|437.61|435.21|437.13|434.73|0
1617758100000|2021-04-07 01:15:00|437.37|434.97|437.6|435.2|437.6|435.2|437.13|434.73|0
1617758400000|2021-04-07 01:20:00|437.84|435.44|438.32|435.92|438.32|435.92|437.37|434.97|0
1617758700000|2021-04-07 01:25:00|438.56|436.16|437.84|435.44|438.56|436.16|437.84|435.44|0
1617759000000|2021-04-07 01:30:00|438.08|435.68|440.46|438.06|440.46|438.06|438.08|435.68|0
1617759300000|2021-04-07 01:35:00|440.22|437.82|439.98|437.58|440.94|438.54|439.74|437.34|0
1617759600000|2021-04-07 01:40:00|440.22|437.82|441.89|439.49|442.13|439.73|440.22|437.82|0
1617759900000|2021-04-07 01:45:00|442.13|439.73|442.13|439.73|443.08|440.68|441.65|439.25|0
1617760200000|2021-04-07 01:50:00|441.89|439.49|441.89|439.49|442.84|440.44|441.89|439.49|0
1617760500000|2021-04-07 01:55:00|442.13|439.73|442.84|440.44|443.08|440.68|441.41|439.01|0
1617760800000|2021-04-07 02:00:00|442.6|440.2|439.98|437.58|442.6|440.2|439.98|437.58|0
1617761100000|2021-04-07 02:05:00|439.74|437.34|439.98|437.58|440.93|438.53|439.74|437.34|0
1617761400000|2021-04-07 02:10:00|440.22|437.82|440.69|438.29|441.41|439.01|439.98|437.58|0
1617761700000|2021-04-07 02:15:00|440.93|438.53|440.69|438.29|441.41|439.01|440.69|438.29|0
1617762000000|2021-04-07 02:20:00|440.93|438.53|442.6|440.2|442.6|440.2|440.93|438.53|0
1617762300000|2021-04-07 02:25:00|442.36|439.96|442.36|439.96|442.84|440.44|441.88|439.48|0
1617762600000|2021-04-07 02:30:00|442.6|440.2|441.64|439.24|442.84|440.44|441.64|439.24|0
1617762900000|2021-04-07 02:35:00|441.41|439.01|440.93|438.53|441.88|439.48|440.69|438.29|0
1617763200000|2021-04-07 02:40:00|441.17|438.77|441.4|439|441.64|439.24|440.93|438.53|0
1617763500000|2021-04-07 02:45:00|441.64|439.24|442.12|439.72|442.12|439.72|441.64|439.24|0
1617763800000|2021-04-07 02:50:00|442.36|439.96|442.12|439.72|442.6|440.2|442.12|439.72|0
1617764100000|2021-04-07 02:55:00|442.36|439.96|443.31|440.91|443.79|441.39|442.36|439.96|0
1617764400000|2021-04-07 03:00:00|443.07|440.67|442.36|439.96|443.07|440.67|442.36|439.96|0
1617764700000|2021-04-07 03:05:00|442.59|440.19|442.12|439.72|442.59|440.19|441.88|439.48|0
1617765000000|2021-04-07 03:10:00|441.88|439.48|441.4|439|442.12|439.72|441.4|439|0
1617765300000|2021-04-07 03:15:00|441.52|439.12|441.64|439.24|442.24|439.84|441.52|439.12|0
1617765600000|2021-04-07 03:20:00|441.4|439|441.64|439.24|441.64|439.24|440.92|438.52|0
1617765900000|2021-04-07 03:25:00|441.88|439.48|441.4|439|441.88|439.48|441.4|439|0
1617766200000|2021-04-07 03:30:00|441.16|438.76|440.21|437.81|441.16|438.76|439.97|437.57|0
1617766500000|2021-04-07 03:35:00|439.97|437.57|440.45|438.05|440.45|438.05|439.97|437.57|0
1617766800000|2021-04-07 03:40:00|440.44|438.04|440.68|438.28|440.92|438.52|440.44|438.04|0
1617767100000|2021-04-07 03:45:00|440.92|438.52|440.92|438.52|441.16|438.76|440.68|438.28|0
1617767400000|2021-04-07 03:50:00|440.68|438.28|440.68|438.28|440.68|438.28|440.44|438.04|0
1617767700000|2021-04-07 03:55:00|440.44|438.04|440.68|438.28|441.16|438.76|440.44|438.04|0
1617768000000|2021-04-07 04:00:00|440.44|438.04|440.2|437.8|440.68|438.28|439.97|437.57|0
1617768300000|2021-04-07 04:05:00|440.44|438.04|440.2|437.8|440.68|438.28|440.2|437.8|0
1617768600000|2021-04-07 04:10:00|440.09|437.69|440.44|438.04|440.44|438.04|440.09|437.69|0
1617768900000|2021-04-07 04:15:00|440.68|438.28|440.44|438.04|440.68|438.28|440.44|438.04|0
1617769200000|2021-04-07 04:20:00|440.56|438.16|440.44|438.04|440.68|438.28|440.44|438.04|0
1617769500000|2021-04-07 04:25:00|440.2|437.8|440.44|438.04|440.68|438.28|440.2|437.8|0
1617769800000|2021-04-07 04:30:00|440.68|438.28|440.68|438.28|440.92|438.52|440.44|438.04|0
1617770100000|2021-04-07 04:35:00|440.44|438.04|440.68|438.28|440.68|438.28|440.44|438.04|0
1617770400000|2021-04-07 04:40:00|440.44|438.04|440.2|437.8|440.44|438.04|440.2|437.8|0
1617770700000|2021-04-07 04:45:00|440.44|438.04|440.44|438.04|440.44|438.04|440.2|437.8|0
1617771000000|2021-04-07 04:50:00|440.68|438.28|440.44|438.04|440.68|438.28|440.44|438.04|0
1617771300000|2021-04-07 04:55:00|440.67|438.27|440.67|438.27|440.91|438.51|440.67|438.27|0
1617771600000|2021-04-07 05:00:00|440.91|438.51|441.39|438.99|441.39|438.99|440.44|438.04|0
1617771900000|2021-04-07 05:05:00|441.15|438.75|440.91|438.51|441.27|438.87|440.67|438.27|0
1617772200000|2021-04-07 05:10:00|440.67|438.27|440.67|438.27|440.91|438.51|440.43|438.03|0
1617772500000|2021-04-07 05:15:00|440.56|438.16|441.86|439.46|441.86|439.46|440.43|438.03|0
1617772800000|2021-04-07 05:20:00|441.63|439.23|440.67|438.27|441.63|439.23|440.67|438.27|0
1617773100000|2021-04-07 05:25:00|440.43|438.03|440.19|437.79|440.67|438.27|440.19|437.79|0
1617773400000|2021-04-07 05:30:00|440.43|438.03|440.43|438.03|440.67|438.27|440.19|437.79|0
1617773700000|2021-04-07 05:35:00|440.67|438.27|441.38|438.98|441.38|438.98|440.67|438.27|0
1617774000000|2021-04-07 05:40:00|441.62|439.22|441.15|438.75|441.62|439.22|440.91|438.51|0
1617774300000|2021-04-07 05:45:00|441.38|438.98|441.15|438.75|441.62|439.22|441.15|438.75|0
1617774600000|2021-04-07 05:50:00|441.03|438.63|441.14|438.74|441.38|438.98|440.91|438.51|0
1617774900000|2021-04-07 05:55:00|440.91|438.51|439.95|437.55|441.14|438.74|439.95|437.55|0
1617775200000|2021-04-07 06:00:00|440.19|437.79|437.57|435.17|440.19|437.79|437.57|435.17|0
1617775500000|2021-04-07 06:05:00|437.7|435.3|439.48|437.08|439.48|437.08|437.7|435.3|0
1617775800000|2021-04-07 06:10:00|439.71|437.31|439|436.6|440.43|438.03|439|436.6|0
1617776100000|2021-04-07 06:15:00|439.24|436.84|440.19|437.79|440.19|437.79|439|436.6|0
1617776400000|2021-04-07 06:20:00|440.43|438.03|440.43|438.03|440.43|438.03|439.47|437.07|0
1617776700000|2021-04-07 06:25:00|440.19|437.79|440.66|438.26|440.66|438.26|439.95|437.55|0
1617777000000|2021-04-07 06:30:00|440.43|438.03|440.19|437.79|440.9|438.5|439.95|437.55|0
1617777300000|2021-04-07 06:35:00|439.95|437.55|439.71|437.31|439.95|437.55|439.23|436.83|0
1617777600000|2021-04-07 06:40:00|439.47|437.07|438.76|436.36|439.71|437.31|438.52|436.12|0
1617777900000|2021-04-07 06:45:00|438.99|436.59|439.47|437.07|439.71|437.31|438.88|436.48|0
1617778200000|2021-04-07 06:50:00|439.59|437.19|440.66|438.26|440.66|438.26|439.47|437.07|0
1617778500000|2021-04-07 06:55:00|440.55|438.15|439.47|437.07|440.66|438.26|439.23|436.83|0
1617778800000|2021-04-07 07:00:00|438.99|436.59|440.18|437.78|440.18|437.78|437.8|435.4|0
1617779100000|2021-04-07 07:05:00|439.98|437.98|438.55|436.55|439.98|437.98|437.96|435.96|0
1617779400000|2021-04-07 07:10:00|438.79|436.79|438.32|436.32|439.27|437.27|438.32|436.32|0
1617779700000|2021-04-07 07:15:00|438.55|436.55|436.65|434.65|438.55|436.55|436.41|434.41|0
1617780000000|2021-04-07 07:20:00|436.89|434.89|438.55|436.55|438.79|436.79|436.41|434.41|0
1617780300000|2021-04-07 07:25:00|438.31|436.31|437.49|435.49|438.31|436.31|436.89|434.89|0
1617780600000|2021-04-07 07:30:00|437.6|435.6|437.12|435.12|439.03|437.03|436.65|434.65|0
1617780900000|2021-04-07 07:35:00|436.88|434.88|436.77|434.77|437.36|435.36|436.65|434.65|0
1617781200000|2021-04-07 07:40:00|436.41|434.41|436.88|434.88|437.12|435.12|436.41|434.41|0
1617781500000|2021-04-07 07:45:00|437.12|435.12|436.41|434.41|437.36|435.36|435.93|433.93|0
1617781800000|2021-04-07 07:50:00|436.17|434.17|437.12|435.12|437.6|435.6|436.17|434.17|0
1617782100000|2021-04-07 07:55:00|436.64|434.64|436.88|434.88|437.12|435.12|436.17|434.17|0
1617782400000|2021-04-07 08:00:00|436.64|434.64|437.16|435.16|438.07|436.07|436.64|434.64|0
1617782700000|2021-04-07 08:05:00|437.4|435.4|437.16|435.16|437.64|435.64|436.69|434.69|0
1617783000000|2021-04-07 08:10:00|437.4|435.4|438.35|436.35|438.59|436.59|437.4|435.4|0
1617783300000|2021-04-07 08:15:00|438.59|436.59|439.07|437.07|439.31|437.31|437.88|435.88|0
1617783600000|2021-04-07 08:20:00|439.19|437.19|438.83|436.83|439.31|437.31|437.88|435.88|0
1617783900000|2021-04-07 08:25:00|439.07|437.07|438.11|436.11|439.07|437.07|438.11|436.11|0
1617784200000|2021-04-07 08:30:00|438.35|436.35|438.35|436.35|438.83|436.83|438.35|436.35|0
1617784500000|2021-04-07 08:35:00|438.11|436.11|437.88|435.88|438.59|436.59|437.4|435.4|0
1617784800000|2021-04-07 08:40:00|437.64|435.64|438.11|436.11|438.59|436.59|437.64|435.64|0
1617785100000|2021-04-07 08:45:00|438.35|436.35|438.59|436.59|438.83|436.83|438.11|436.11|0
1617785400000|2021-04-07 08:50:00|438.47|436.47|438.11|436.11|438.59|436.59|438.11|436.11|0
1617785700000|2021-04-07 08:55:00|438.35|436.35|438.83|436.83|439.3|437.3|438.11|436.11|0
1617786000000|2021-04-07 09:00:00|438.59|436.59|437.87|435.87|438.83|436.83|437.87|435.87|0
1617786300000|2021-04-07 09:05:00|438.11|436.11|437.46|435.46|438.11|436.11|437.16|435.16|0
1617786600000|2021-04-07 09:10:00|437.7|435.7|438.18|436.18|438.41|436.41|437.7|435.7|0
1617786900000|2021-04-07 09:15:00|438.41|436.41|440.8|438.8|441.04|439.04|438.41|436.41|0
1617787200000|2021-04-07 09:20:00|441.04|439.04|439.61|437.61|441.04|439.04|439.37|437.37|0
1617787500000|2021-04-07 09:25:00|439.85|437.85|439.49|437.49|440.08|438.08|439.37|437.37|0
1617787800000|2021-04-07 09:30:00|439.61|437.61|443.43|441.43|443.43|441.43|439.37|437.37|0
1617788100000|2021-04-07 09:35:00|443.19|441.19|441.04|439.04|443.19|441.19|441.04|439.04|0
1617788400000|2021-04-07 09:40:00|441.28|439.28|441.28|439.28|442.23|440.23|440.8|438.8|0
1617788700000|2021-04-07 09:45:00|441.76|439.76|439.84|437.84|441.88|439.88|439.84|437.84|0
1617789000000|2021-04-07 09:50:00|440.08|438.08|440.56|438.56|441.04|439.04|440.08|438.08|0
1617789300000|2021-04-07 09:55:00|440.8|438.8|441.04|439.04|441.28|439.28|440.56|438.56|0
1617789600000|2021-04-07 10:00:00|441.16|439.16|440.56|438.56|441.16|439.16|440.32|438.32|0
1617789900000|2021-04-07 10:05:00|440.32|438.32|438.41|436.41|440.32|438.32|437.93|435.93|0
1617790200000|2021-04-07 10:10:00|438.17|436.17|437.69|435.69|438.41|436.41|437.45|435.45|0
1617790500000|2021-04-07 10:15:00|437.45|435.45|437.69|435.69|438.41|436.41|437.45|435.45|0
1617790800000|2021-04-07 10:20:00|437.93|435.93|438.88|436.88|438.88|436.88|437.93|435.93|0
1617791100000|2021-04-07 10:25:00|439.12|437.12|438.64|436.64|439.12|437.12|438.17|436.17|0
1617791400000|2021-04-07 10:30:00|438.41|436.41|438.53|436.53|439.84|437.84|437.93|435.93|0
1617791700000|2021-04-07 10:35:00|438.64|436.64|438.88|436.88|439.12|437.12|438.4|436.4|0
1617792000000|2021-04-07 10:40:00|439.12|437.12|439.12|437.12|439.6|437.6|438.64|436.64|0
1617792300000|2021-04-07 10:45:00|439.24|437.24|439.36|437.36|440.08|438.08|439.24|437.24|0
1617792600000|2021-04-07 10:50:00|439.6|437.6|438.4|436.4|439.6|437.6|438.16|436.16|0
1617792900000|2021-04-07 10:55:00|438.64|436.64|439.6|437.6|439.6|437.6|438.4|436.4|0
1617793200000|2021-04-07 11:00:00|440.07|438.07|439.12|437.12|440.55|438.55|438.88|436.88|0
1617793500000|2021-04-07 11:05:00|439.36|437.36|440.31|438.31|441.27|439.27|439.36|437.36|0
1617793800000|2021-04-07 11:10:00|440.44|438.44|439.83|437.83|441.27|439.27|439.83|437.83|0
1617794100000|2021-04-07 11:15:00|439.72|437.72|438.88|436.88|439.72|437.72|438.88|436.88|0
1617794400000|2021-04-07 11:20:00|439.12|437.12|441.51|439.51|441.75|439.75|439.12|437.12|0
1617794700000|2021-04-07 11:25:00|441.27|439.27|441.51|439.51|441.75|439.75|440.79|438.79|0
1617795000000|2021-04-07 11:30:00|441.27|439.27|440.07|438.07|441.51|439.51|440.07|438.07|0
1617795300000|2021-04-07 11:35:00|440.31|438.31|440.07|438.07|440.31|438.31|439.59|437.59|0
1617795600000|2021-04-07 11:40:00|440.19|438.19|440.07|438.07|440.31|438.31|439.35|437.35|0
1617795900000|2021-04-07 11:45:00|439.83|437.83|440.55|438.55|440.55|438.55|439.59|437.59|0
1617796200000|2021-04-07 11:50:00|440.31|438.31|441.03|439.03|441.5|439.5|440.31|438.31|0
1617796500000|2021-04-07 11:55:00|441.26|439.26|441.74|439.74|441.98|439.98|441.03|439.03|0
1617796800000|2021-04-07 12:00:00|441.5|439.5|441.26|439.26|441.98|439.98|440.79|438.79|0
1617797100000|2021-04-07 12:05:00|441.02|439.02|440.31|438.31|441.26|439.26|440.07|438.07|0
1617797400000|2021-04-07 12:10:00|440.55|438.55|441.02|439.02|441.5|439.5|440.31|438.31|0
1617797700000|2021-04-07 12:15:00|441.26|439.26|444.37|442.37|444.85|442.85|441.26|439.26|0
1617798000000|2021-04-07 12:20:00|444.13|442.13|443.89|441.89|445.09|443.09|443.89|441.89|0
1617798300000|2021-04-07 12:25:00|444.37|442.37|444.13|442.13|445.09|443.09|443.89|441.89|0
1617798600000|2021-04-07 12:30:00|444.37|442.37|444.37|442.37|444.85|442.85|443.65|441.65|0
1617798900000|2021-04-07 12:35:00|444.61|442.61|446.29|444.29|447.01|445.01|444.13|442.13|0
1617799200000|2021-04-07 12:40:00|446.05|444.05|445.33|443.33|446.53|444.53|445.09|443.09|0
1617799500000|2021-04-07 12:45:00|445.57|443.57|446.53|444.53|447.48|445.48|445.57|443.57|0
1617799800000|2021-04-07 12:50:00|446.76|444.76|447.24|445.24|447.72|445.72|446.05|444.05|0
1617800100000|2021-04-07 12:55:00|447.48|445.48|447.96|445.96|448.2|446.2|447|445|0
1617800400000|2021-04-07 13:00:00|447.85|445.85|446.04|444.04|447.85|445.85|445.8|443.8|0
1617800700000|2021-04-07 13:05:00|445.8|443.8|445.33|443.33|446.04|444.04|445.33|443.33|0
1617801000000|2021-04-07 13:10:00|445.56|443.56|444.37|442.37|445.56|443.56|444.37|442.37|0
1617801300000|2021-04-07 13:15:00|444.61|442.61|445.08|443.08|445.08|443.08|444.37|442.37|0
1617801600000|2021-04-07 13:20:00|444.84|442.84|444.61|442.61|444.84|442.84|444.61|442.61|0
1617801900000|2021-04-07 13:25:00|444.37|442.37|441.97|439.97|444.37|442.37|441.73|439.73|0
1617802200000|2021-04-07 13:30:00|441.25|439.25|439.34|437.34|441.73|439.73|437.91|435.91|0
1617802500000|2021-04-07 13:35:00|440.06|438.06|437.19|435.19|440.06|438.06|436.24|434.24|0
1617802800000|2021-04-07 13:40:00|436.95|434.95|437.19|435.19|438.39|436.39|435.76|433.76|0
1617803100000|2021-04-07 13:45:00|436.95|434.95|436.95|434.95|437.67|435.67|436.24|434.24|0
1617803400000|2021-04-07 13:50:00|437.19|435.19|438.14|436.14|438.38|436.38|437.19|435.19|0
1617803700000|2021-04-07 13:55:00|437.91|435.91|438.62|436.62|439.58|437.58|437.43|435.43|0
1617804000000|2021-04-07 14:00:00|438.86|436.86|436.23|434.23|440.77|438.77|436.23|434.23|0
1617804300000|2021-04-07 14:05:00|436.71|434.71|437.19|435.19|438.38|436.38|435.76|433.76|0
1617804600000|2021-04-07 14:10:00|436.95|434.95|436.95|434.95|438.14|436.14|435.99|433.99|0
1617804900000|2021-04-07 14:15:00|437.19|435.19|436.95|434.95|439.1|437.1|436.47|434.47|0
1617805200000|2021-04-07 14:20:00|436.71|434.71|434.8|432.8|437.19|435.19|434.56|432.56|0
1617805500000|2021-04-07 14:25:00|435.04|433.04|433.61|431.61|435.52|433.52|433.61|431.61|0
1617805800000|2021-04-07 14:30:00|432.89|430.89|433.5|431.5|433.98|431.98|432.65|430.65|0
1617806100000|2021-04-07 14:35:00|433.26|431.26|433.5|431.5|434.22|432.22|433.02|431.02|0
1617806400000|2021-04-07 14:40:00|433.26|431.26|432.78|430.78|433.5|431.5|432.07|430.07|0
1617806700000|2021-04-07 14:45:00|432.54|430.54|432.43|430.43|433.26|431.26|431.83|429.83|0
1617807000000|2021-04-07 14:50:00|432.78|430.78|433.26|431.26|434.22|432.22|432.54|430.54|0
1617807300000|2021-04-07 14:55:00|433.5|431.5|434.46|432.46|434.93|432.93|433.02|431.02|0
1617807600000|2021-04-07 15:00:00|434.93|432.93|433.74|431.74|434.93|432.93|432.78|430.78|0
1617807900000|2021-04-07 15:05:00|433.5|431.5|433.98|431.98|434.22|432.22|432.06|430.06|0
1617808200000|2021-04-07 15:10:00|433.74|431.74|433.98|431.98|434.45|432.45|433.5|431.5|0
1617808500000|2021-04-07 15:15:00|434.21|432.21|434.93|432.93|434.93|432.93|433.74|431.74|0
1617808800000|2021-04-07 15:20:00|434.69|432.69|437.32|435.32|437.32|435.32|434.69|432.69|0
1617809100000|2021-04-07 15:25:00|437.08|435.08|438.52|436.52|439.24|437.24|437.08|435.08|0
1617809400000|2021-04-07 15:30:00|438.76|436.76|439.24|437.24|441.16|439.16|438.76|436.76|0
1617809700000|2021-04-07 15:35:00|439|437|443.32|441.32|443.56|441.56|438.52|436.52|0
1617810000000|2021-04-07 15:40:00|443.8|441.8|443.55|441.55|444.52|442.52|442.84|440.84|0
1617810300000|2021-04-07 15:45:00|443.79|441.79|442.35|440.35|444.28|442.28|441.16|439.16|0
1617810600000|2021-04-07 15:50:00|442.11|440.11|441.63|439.63|442.59|440.59|441.39|439.39|0
1617810900000|2021-04-07 15:55:00|441.87|439.87|440.32|438.32|444.03|442.03|440.32|438.32|0
1617811200000|2021-04-07 16:00:00|440.43|438.43|439.24|437.24|440.67|438.67|438.52|436.52|0
1617811500000|2021-04-07 16:05:00|439|437|438.28|436.28|439.72|437.72|438.04|436.04|0
1617811800000|2021-04-07 16:10:00|438.52|436.52|439.95|437.95|440.67|438.67|438.28|436.28|0
1617812100000|2021-04-07 16:15:00|440.19|438.19|444.51|442.51|445.23|443.23|440.19|438.19|0
1617812400000|2021-04-07 16:20:00|444.99|442.99|441.39|439.39|444.99|442.99|441.39|439.39|0
1617812700000|2021-04-07 16:25:00|441.15|439.15|445.71|443.71|445.71|443.71|441.15|439.15|0
1617813000000|2021-04-07 16:30:00|446.19|444.19|443.31|441.31|446.19|444.19|442.83|440.83|0
1617813300000|2021-04-07 16:35:00|443.55|441.55|440.67|438.67|444.03|442.03|440.43|438.43|0
1617813600000|2021-04-07 16:40:00|440.91|438.91|441.87|439.87|441.87|439.87|440.67|438.67|0
1617813900000|2021-04-07 16:45:00|441.63|439.63|440.67|438.67|441.87|439.87|439.47|437.47|0
1617814200000|2021-04-07 16:50:00|440.91|438.91|440.19|438.19|440.91|438.91|438.51|436.51|0
1617814500000|2021-04-07 16:55:00|439.71|437.71|440.43|438.43|440.91|438.91|439.47|437.47|0
1617814800000|2021-04-07 17:00:00|440.19|438.19|440.19|438.19|441.39|439.39|438.75|436.75|0
1617815100000|2021-04-07 17:05:00|439.95|437.95|440.91|438.91|441.39|439.39|438.03|436.03|0
1617815400000|2021-04-07 17:10:00|441.15|439.15|439.23|437.23|441.15|439.15|438.75|436.75|0
1617815700000|2021-04-07 17:15:00|438.99|436.99|440.19|438.19|440.43|438.43|438.75|436.75|0
1617816000000|2021-04-07 17:20:00|440.43|438.43|441.87|439.87|442.11|440.11|439.47|437.47|0
1617816300000|2021-04-07 17:25:00|441.63|439.63|440.43|438.43|441.63|439.63|439.71|437.71|0
1617816600000|2021-04-07 17:30:00|440.67|438.67|439.23|437.23|441.15|439.15|438.99|436.99|0
1617816900000|2021-04-07 17:35:00|438.99|436.99|438.75|436.75|440.43|438.43|438.51|436.51|0
1617817200000|2021-04-07 17:40:00|438.99|436.99|438.27|436.27|439.23|437.23|438.27|436.27|0
1617817500000|2021-04-07 17:45:00|437.55|435.55|438.51|436.51|438.51|436.51|437.55|435.55|0
1617817800000|2021-04-07 17:50:00|438.99|436.99|438.03|436.03|439.23|437.23|437.79|435.79|0
1617818100000|2021-04-07 17:55:00|438.27|436.27|437.19|435.19|438.27|436.27|436.59|434.59|0
1617818400000|2021-04-07 18:00:00|437.31|435.31|435.87|433.87|437.55|435.55|434.08|432.08|0
1617818700000|2021-04-07 18:05:00|436.35|434.35|434.67|432.67|436.59|434.59|433|431|0
1617819000000|2021-04-07 18:10:00|434.2|432.2|432.76|430.76|434.2|432.2|432.28|430.28|0
1617819300000|2021-04-07 18:15:00|432.52|430.52|433.24|431.24|433.72|431.72|432.28|430.28|0
1617819600000|2021-04-07 18:20:00|433.48|431.48|433.48|431.48|435.15|433.15|433|431|0
1617819900000|2021-04-07 18:25:00|433.72|431.72|434.91|432.91|436.11|434.11|433.72|431.72|0
1617820200000|2021-04-07 18:30:00|434.67|432.67|434.91|432.91|435.39|433.39|433.72|431.72|0
1617820500000|2021-04-07 18:35:00|434.67|432.67|434.91|432.91|436.11|434.11|434.67|432.67|0
1617820800000|2021-04-07 18:40:00|434.67|432.67|435.15|433.15|435.39|433.39|434.19|432.19|0
1617821100000|2021-04-07 18:45:00|434.91|432.91|433.95|431.95|435.15|433.15|433.95|431.95|0
1617821400000|2021-04-07 18:50:00|433.71|431.71|434.67|432.67|435.39|433.39|433.47|431.47|0
1617821700000|2021-04-07 18:55:00|434.91|432.91|436.82|434.82|437.06|435.06|434.67|432.67|0
1617822000000|2021-04-07 19:00:00|436.34|434.34|433.71|431.71|436.58|434.58|433.71|431.71|0
1617822300000|2021-04-07 19:05:00|434.67|432.67|436.82|434.82|437.06|435.06|434.43|432.43|0
1617822600000|2021-04-07 19:10:00|436.58|434.58|438.26|436.26|438.74|436.74|436.34|434.34|0
1617822900000|2021-04-07 19:15:00|438.5|436.5|438.5|436.5|439.22|437.22|438.02|436.02|0
1617823200000|2021-04-07 19:20:00|438.74|436.74|438.98|436.98|438.98|436.98|436.58|434.58|0
1617823500000|2021-04-07 19:25:00|439.22|437.22|440.41|438.41|442.09|440.09|438.98|436.98|0
1617823800000|2021-04-07 19:30:00|440.89|438.89|442.09|440.09|442.57|440.57|440.41|438.41|0
1617824100000|2021-04-07 19:35:00|442.57|440.57|438.02|436.02|443.05|441.05|437.78|435.78|0
1617824400000|2021-04-07 19:40:00|438.26|436.26|436.58|434.58|438.73|436.73|436.58|434.58|0
1617824700000|2021-04-07 19:45:00|436.34|434.34|434.19|432.19|436.34|434.34|434.19|432.19|0
1617825000000|2021-04-07 19:50:00|435.14|433.14|436.82|434.82|438.73|436.73|435.14|433.14|0
1617825300000|2021-04-07 19:55:00|437.06|435.06|434.9|432.9|437.54|435.54|434.66|432.66|0
1617825600000|2021-04-07 20:00:00|435.62|433.62|432.27|430.27|435.62|433.62|432.03|430.03|0
1617825900000|2021-04-07 20:05:00|432.03|430.03|431.32|429.32|432.51|430.51|431.32|429.32|0
1617826200000|2021-04-07 20:10:00|431.55|429.55|431.68|429.68|431.68|429.68|431.32|429.32|0
1617826500000|2021-04-07 20:15:00|431.65|429.25|432.35|429.95|432.41|430.01|431.61|429.21|0
1617826800000|2021-04-07 20:20:00|432.31|429.91|432.24|429.84|432.49|430.09|432.24|429.84|0
1617827100000|2021-04-07 20:25:00|432.28|429.88|432.17|429.77|432.41|430.01|432.03|429.63|0
1617827400000|2021-04-07 20:30:00|432.35|429.95|431.88|429.48|432.35|429.95|431.88|429.48|0
1617827700000|2021-04-07 20:35:00|431.64|429.24|430.68|428.28|431.64|429.24|429.97|427.57|0
1617828000000|2021-04-07 20:40:00|430.92|428.52|430.68|428.28|431.16|428.76|430.68|428.28|0
1617828300000|2021-04-07 20:45:00|430.44|428.04|430.2|427.8|430.92|428.52|430.2|427.8|0
1617828600000|2021-04-07 20:50:00|430.68|428.28|430.44|428.04|430.68|428.28|430.2|427.8|0
1617828900000|2021-04-07 20:55:00|430.68|428.28|430.44|428.04|430.68|428.28|430.2|427.8|0
1617829200000|2021-04-07 21:00:00|430.6|428.2|430.63|428.23|430.63|428.23|430.54|428.14|0
1617829500000|2021-04-07 21:05:00|430.6|428.2|430.63|428.23|430.63|428.23|430.6|428.2|0
1617829800000|2021-04-07 21:10:00|430.71|428.31|430.88|428.48|430.88|428.48|430.71|428.31|0
1617830100000|2021-04-07 21:15:00|430.81|428.41|430.98|428.58|431.05|428.65|430.81|428.41|0
1617830400000|2021-04-07 21:20:00|431.09|428.69|431.13|428.73|431.13|428.73|430.98|428.58|0
1617830700000|2021-04-07 21:25:00|431.05|428.65|431.05|428.65|431.13|428.73|431.02|428.62|0
1617831000000|2021-04-07 21:30:00|431.12|428.72|431.15|428.75|431.23|428.83|431.09|428.69|0
1617831300000|2021-04-07 21:35:00|431.12|428.72|431.09|428.69|431.15|428.75|431.09|428.69|0
1617831600000|2021-04-07 21:40:00|431.12|428.72|430.91|428.51|431.12|428.72|430.77|428.37|0
1617831900000|2021-04-07 21:45:00|430.87|428.47|430.94|428.54|430.94|428.54|430.87|428.47|0
1617832200000|2021-04-07 21:50:00|431.05|428.65|430.98|428.58|431.05|428.65|430.98|428.58|0
1617832500000|2021-04-07 21:55:00|430.94|428.54|430.62|428.22|430.94|428.54|430.45|428.05|0
1617832800000|2021-04-07 22:00:00|430.91|428.51|431.5|429.1|431.63|429.23|429.83|427.43|0
1617833100000|2021-04-07 22:05:00|431.26|428.86|431.03|428.63|431.74|429.34|431.03|428.63|0
1617833400000|2021-04-07 22:10:00|430.79|428.39|431.5|429.1|431.74|429.34|430.79|428.39|0
1617833700000|2021-04-07 22:15:00|431.26|428.86|431.74|429.34|431.74|429.34|431.26|428.86|0
1617834000000|2021-04-07 22:20:00|431.5|429.1|431.5|429.1|431.74|429.34|431.26|428.86|0
1617834300000|2021-04-07 22:25:00|431.74|429.34|431.26|428.86|431.74|429.34|431.26|428.86|0
1617834600000|2021-04-07 22:30:00|431.02|428.62|431.02|428.62|431.02|428.62|430.78|428.38|0
1617834900000|2021-04-07 22:35:00|430.78|428.38|430.78|428.38|431.02|428.62|430.78|428.38|0
1617835200000|2021-04-07 22:40:00|430.54|428.14|430.54|428.14|430.78|428.38|430.54|428.14|0
1617835500000|2021-04-07 22:45:00|430.78|428.38|431.02|428.62|431.5|429.1|430.78|428.38|0
1617835800000|2021-04-07 22:50:00|431.26|428.86|431.5|429.1|431.74|429.34|431.02|428.62|0
1617836100000|2021-04-07 22:55:00|431.26|428.86|431.5|429.1|431.5|429.1|431.26|428.86|0
1617836400000|2021-04-07 23:00:00|431.74|429.34|431.5|429.1|431.98|429.58|431.26|428.86|0
1617836700000|2021-04-07 23:05:00|431.26|428.86|431.74|429.34|431.74|429.34|431.26|428.86|0
1617837000000|2021-04-07 23:10:00|431.5|429.1|432.21|429.81|432.45|430.05|431.5|429.1|0
1617837300000|2021-04-07 23:15:00|431.97|429.57|432.45|430.05|432.45|430.05|431.97|429.57|0
1617837600000|2021-04-07 23:20:00|432.21|429.81|432.45|430.05|432.45|430.05|432.21|429.81|0
1617837900000|2021-04-07 23:25:00|432.69|430.29|431.73|429.33|432.69|430.29|431.73|429.33|0
1617838200000|2021-04-07 23:30:00|431.49|429.09|426.24|423.84|431.49|429.09|426.24|423.84|0
1617838500000|2021-04-07 23:35:00|426.01|423.61|424.58|422.18|426.01|423.61|423.62|421.22|0
1617838800000|2021-04-07 23:40:00|424.34|421.94|424.34|421.94|424.58|422.18|422.91|420.51|0
1617839100000|2021-04-07 23:45:00|424.58|422.18|424.57|422.17|425.29|422.89|423.62|421.22|0
1617839400000|2021-04-07 23:50:00|424.81|422.41|424.94|422.54|425.05|422.65|424.57|422.17|0
1617839700000|2021-04-07 23:55:00|424.57|422.17|425.76|423.36|426|423.6|424.57|422.17|0
1617840000000|2021-04-08 00:00:00|426|423.6|427.19|424.79|428.15|425.75|426|423.6|0
1617840300000|2021-04-08 00:05:00|427.43|425.03|425.53|423.13|427.67|425.27|425.53|423.13|0
1617840600000|2021-04-08 00:10:00|425.76|423.36|426|423.6|426.72|424.32|425.76|423.36|0
1617840900000|2021-04-08 00:15:00|425.76|423.36|427.67|425.27|427.67|425.27|425.76|423.36|0
1617841200000|2021-04-08 00:20:00|427.91|425.51|426.72|424.32|427.91|425.51|426.72|424.32|0
1617841500000|2021-04-08 00:25:00|426.84|424.44|426.71|424.31|427.43|425.03|426.71|424.31|0
1617841800000|2021-04-08 00:30:00|426.95|424.55|427.31|424.91|428.15|425.75|426.95|424.55|0
1617842100000|2021-04-08 00:35:00|427.19|424.79|427.91|425.51|428.38|425.98|427.19|424.79|0
1617842400000|2021-04-08 00:40:00|428.14|425.74|428.14|425.74|428.38|425.98|427.91|425.51|0
1617842700000|2021-04-08 00:45:00|427.91|425.51|427.19|424.79|427.91|425.51|427.19|424.79|0
1617843000000|2021-04-08 00:50:00|426.95|424.55|426|423.6|426.95|424.55|425.28|422.88|0
1617843300000|2021-04-08 00:55:00|426.47|424.07|427.19|424.79|427.19|424.79|426.23|423.83|0
1617843600000|2021-04-08 01:00:00|426.95|424.55|427.43|425.03|427.43|425.03|426.71|424.31|0
1617843900000|2021-04-08 01:05:00|427.66|425.26|427.43|425.03|428.27|425.87|427.19|424.79|0
1617844200000|2021-04-08 01:10:00|427.19|424.79|427.66|425.26|428.14|425.74|427.19|424.79|0
1617844500000|2021-04-08 01:15:00|427.9|425.5|427.42|425.02|428.14|425.74|426.71|424.31|0
1617844800000|2021-04-08 01:20:00|427.19|424.79|425.76|423.36|427.9|425.5|425.76|423.36|0
1617845100000|2021-04-08 01:25:00|425.75|423.35|425.75|423.35|426.23|423.83|425.75|423.35|0
1617845400000|2021-04-08 01:30:00|425.52|423.12|423.61|421.21|426.47|424.07|423.61|421.21|0
1617845700000|2021-04-08 01:35:00|423.85|421.45|422.9|420.5|424.09|421.69|422.42|420.02|0
1617846000000|2021-04-08 01:40:00|422.66|420.26|422.18|419.78|422.9|420.5|422.18|419.78|0
1617846300000|2021-04-08 01:45:00|421.94|419.54|422.66|420.26|422.66|420.26|420.52|418.12|0
1617846600000|2021-04-08 01:50:00|422.54|420.14|422.89|420.49|423.13|420.73|421.94|419.54|0
1617846900000|2021-04-08 01:55:00|422.66|420.26|423.13|420.73|423.37|420.97|422.42|420.02|0
1617847200000|2021-04-08 02:00:00|423.37|420.97|423.84|421.44|423.85|421.45|422.89|420.49|0
1617847500000|2021-04-08 02:05:00|423.61|421.21|423.37|420.97|423.61|421.21|422.65|420.25|0
1617847800000|2021-04-08 02:10:00|423.61|421.21|422.18|419.78|423.61|421.21|422.18|419.78|0
1617848100000|2021-04-08 02:15:00|422.42|420.02|423.37|420.97|423.61|421.21|422.18|419.78|0
1617848400000|2021-04-08 02:20:00|423.13|420.73|422.41|420.01|423.37|420.97|422.18|419.78|0
1617848700000|2021-04-08 02:25:00|422.18|419.78|421.22|418.82|422.41|420.01|421.22|418.82|0
1617849000000|2021-04-08 02:30:00|420.99|418.59|421.7|419.3|421.94|419.54|420.99|418.59|0
1617849300000|2021-04-08 02:35:00|421.46|419.06|420.51|418.11|421.46|419.06|420.51|418.11|0
1617849600000|2021-04-08 02:40:00|420.27|417.87|420.27|417.87|420.51|418.11|419.56|417.16|0
1617849900000|2021-04-08 02:45:00|420.51|418.11|420.98|418.58|421.22|418.82|420.03|417.63|0
1617850200000|2021-04-08 02:50:00|421.22|418.82|420.27|417.87|421.22|418.82|420.27|417.87|0
1617850500000|2021-04-08 02:55:00|420.51|418.11|419.79|417.39|420.51|418.11|419.32|416.92|0
1617850800000|2021-04-08 03:00:00|419.56|417.16|419.79|417.39|419.79|417.39|419.08|416.68|0
1617851100000|2021-04-08 03:05:00|419.56|417.16|419.79|417.39|420.27|417.87|419.56|417.16|0
1617851400000|2021-04-08 03:10:00|419.56|417.16|419.32|416.92|420.03|417.63|419.32|416.92|0
1617851700000|2021-04-08 03:15:00|419.55|417.15|419.55|417.15|419.55|417.15|419.08|416.68|0
1617852000000|2021-04-08 03:20:00|419.32|416.92|419.32|416.92|419.55|417.15|419.08|416.68|0
1617852300000|2021-04-08 03:25:00|419.08|416.68|419.55|417.15|419.79|417.39|419.08|416.68|0
1617852600000|2021-04-08 03:30:00|419.79|417.39|420.03|417.63|420.03|417.63|419.55|417.15|0
1617852900000|2021-04-08 03:35:00|419.79|417.39|419.79|417.39|420.03|417.63|419.55|417.15|0
1617853200000|2021-04-08 03:40:00|420.03|417.63|420.03|417.63|420.27|417.87|420.03|417.63|0
1617853500000|2021-04-08 03:45:00|419.91|417.51|417.89|415.49|419.91|417.51|417.41|415.01|0
1617853800000|2021-04-08 03:50:00|418.13|415.73|418.6|416.2|418.6|416.2|418.13|415.73|0
1617854100000|2021-04-08 03:55:00|418.36|415.96|418.36|415.96|418.6|416.2|418.12|415.72|0
1617854400000|2021-04-08 04:00:00|418.12|415.72|417.89|415.49|418.36|415.96|417.89|415.49|0
1617854700000|2021-04-08 04:05:00|418.12|415.72|418.12|415.72|418.12|415.72|417.89|415.49|0
1617855000000|2021-04-08 04:10:00|417.89|415.49|418.12|415.72|418.36|415.96|417.89|415.49|0
1617855300000|2021-04-08 04:15:00|418.25|415.85|418.12|415.72|418.36|415.96|417.88|415.48|0
1617855600000|2021-04-08 04:20:00|417.88|415.48|417.65|415.25|417.88|415.48|417.65|415.25|0
1617855900000|2021-04-08 04:25:00|417.88|415.48|418.12|415.72|418.12|415.72|417.88|415.48|0
1617856200000|2021-04-08 04:30:00|418.36|415.96|418.36|415.96|418.6|416.2|418.36|415.96|0
1617856500000|2021-04-08 04:35:00|418.6|416.2|418.59|416.19|418.83|416.43|418.59|416.19|0
1617856800000|2021-04-08 04:40:00|418.36|415.96|418.59|416.19|418.83|416.43|418.36|415.96|0
1617857100000|2021-04-08 04:45:00|418.83|416.43|418.12|415.72|419.07|416.67|418.12|415.72|0
1617857400000|2021-04-08 04:50:00|418.36|415.96|417.88|415.48|418.36|415.96|417.88|415.48|0
1617857700000|2021-04-08 04:55:00|418.12|415.72|418.12|415.72|418.12|415.72|417.88|415.48|0
1617858000000|2021-04-08 05:00:00|418.59|416.19|417.64|415.24|418.59|416.19|417.64|415.24|0
1617858300000|2021-04-08 05:05:00|417.88|415.48|418.12|415.72|418.35|415.95|417.88|415.48|0
1617858600000|2021-04-08 05:10:00|417.88|415.48|417.4|415|418.12|415.72|417.4|415|0
1617858900000|2021-04-08 05:15:00|417.64|415.24|417.64|415.24|417.88|415.48|417.4|415|0
1617859200000|2021-04-08 05:20:00|417.88|415.48|417.64|415.24|417.88|415.48|417.64|415.24|0
1617859500000|2021-04-08 05:25:00|417.88|415.48|417.4|415|417.88|415.48|417.16|414.76|0
1617859800000|2021-04-08 05:30:00|417.16|414.76|416.69|414.29|417.4|415|416.45|414.05|0
1617860100000|2021-04-08 05:35:00|416.45|414.05|415.26|412.86|416.45|414.05|414.79|412.39|0
1617860400000|2021-04-08 05:40:00|415.03|412.63|415.98|413.58|415.98|413.58|414.79|412.39|0
1617860700000|2021-04-08 05:45:00|415.74|413.34|414.79|412.39|415.74|413.34|414.79|412.39|0
1617861000000|2021-04-08 05:50:00|414.31|411.91|413.84|411.44|414.79|412.39|413.6|411.2|0
1617861300000|2021-04-08 05:55:00|413.6|411.2|414.31|411.91|414.79|412.39|413.6|411.2|0
1617861600000|2021-04-08 06:00:00|414.79|412.39|414.08|411.68|415.02|412.62|413.84|411.44|0
1617861900000|2021-04-08 06:05:00|413.84|411.44|414.31|411.91|414.55|412.15|413.84|411.44|0
1617862200000|2021-04-08 06:10:00|414.08|411.68|415.02|412.62|415.02|412.62|414.08|411.68|0
1617862500000|2021-04-08 06:15:00|414.79|412.39|415.5|413.1|416.21|413.81|414.79|412.39|0
1617862800000|2021-04-08 06:20:00|415.26|412.86|416.21|413.81|416.21|413.81|415.26|412.86|0
1617863100000|2021-04-08 06:25:00|415.97|413.57|417.16|414.76|417.39|414.99|415.97|413.57|0
1617863400000|2021-04-08 06:30:00|417.39|414.99|417.63|415.23|417.87|415.47|417.16|414.76|0
1617863700000|2021-04-08 06:35:00|417.87|415.47|418.58|416.18|418.58|416.18|417.87|415.47|0
1617864000000|2021-04-08 06:40:00|418.34|415.94|417.63|415.23|418.34|415.94|417.39|414.99|0
1617864300000|2021-04-08 06:45:00|417.39|414.99|418.1|415.7|418.34|415.94|417.39|414.99|0
1617864600000|2021-04-08 06:50:00|418.34|415.94|417.87|415.47|418.58|416.18|417.87|415.47|0
1617864900000|2021-04-08 06:55:00|418.1|415.7|418.82|416.42|419.05|416.65|417.63|415.23|0
1617865200000|2021-04-08 07:00:00|419.05|416.65|418.76|416.36|419.29|416.89|418.1|415.7|0
1617865500000|2021-04-08 07:05:00|418.56|416.56|418.08|416.08|419.03|417.03|417.84|415.84|0
1617865800000|2021-04-08 07:10:00|417.84|415.84|417.84|415.84|418.32|416.32|417.36|415.36|0
1617866100000|2021-04-08 07:15:00|417.6|415.6|417.96|415.96|418.79|416.79|417.36|415.36|0
1617866400000|2021-04-08 07:20:00|417.84|415.84|419.03|417.03|419.51|417.51|417.6|415.6|0
1617866700000|2021-04-08 07:25:00|419.27|417.27|418.31|416.31|419.27|417.27|418.08|416.08|0
1617867000000|2021-04-08 07:30:00|418.79|416.79|419.27|417.27|420.22|418.22|418.79|416.79|0
1617867300000|2021-04-08 07:35:00|419.03|417.03|419.51|417.51|419.51|417.51|418.55|416.55|0
1617867600000|2021-04-08 07:40:00|419.75|417.75|419.98|417.98|420.22|418.22|419.75|417.75|0
1617867900000|2021-04-08 07:45:00|419.75|417.75|419.74|417.74|419.75|417.75|419.27|417.27|0
1617868200000|2021-04-08 07:50:00|419.98|417.98|421.18|419.18|421.18|419.18|419.74|417.74|0
1617868500000|2021-04-08 07:55:00|421.42|419.42|421.42|419.42|421.42|419.42|420.7|418.7|0
1617868800000|2021-04-08 08:00:00|421.18|419.18|419.98|417.98|421.42|419.42|419.74|417.74|0
1617869100000|2021-04-08 08:05:00|419.74|417.74|420.82|418.82|420.94|418.94|419.27|417.27|0
1617869400000|2021-04-08 08:10:00|420.94|418.94|422.13|420.13|422.13|420.13|420.46|418.46|0
1617869700000|2021-04-08 08:15:00|422.37|420.37|421.17|419.17|422.49|420.49|421.17|419.17|0
1617870000000|2021-04-08 08:20:00|420.94|418.94|420.7|418.7|421.17|419.17|420.22|418.22|0
1617870300000|2021-04-08 08:25:00|420.46|418.46|422.49|420.49|422.49|420.49|420.22|418.22|0
1617870600000|2021-04-08 08:30:00|422.37|420.37|422.61|420.61|422.85|420.85|421.41|419.41|0
1617870900000|2021-04-08 08:35:00|422.85|420.85|424.28|422.28|424.28|422.28|422.85|420.85|0
1617871200000|2021-04-08 08:40:00|424.04|422.04|424.04|422.04|424.28|422.28|423.08|421.08|0
1617871500000|2021-04-08 08:45:00|424.28|422.28|423.8|421.8|424.76|422.76|423.56|421.56|0
1617871800000|2021-04-08 08:50:00|423.56|421.56|423.08|421.08|423.8|421.8|422.61|420.61|0
1617872100000|2021-04-08 08:55:00|422.84|420.84|422.6|420.6|423.08|421.08|422.6|420.6|0
1617872400000|2021-04-08 09:00:00|422.84|420.84|420.93|418.93|423.08|421.08|420.93|418.93|0
1617872700000|2021-04-08 09:05:00|421.17|419.17|422.36|420.36|422.6|420.6|421.06|419.06|0
1617873000000|2021-04-08 09:10:00|422.6|420.6|423.32|421.32|423.8|421.8|422.36|420.36|0
1617873300000|2021-04-08 09:15:00|423.08|421.08|423.32|421.32|423.8|421.8|423.08|421.08|0
1617873600000|2021-04-08 09:20:00|423.21|421.21|423.32|421.32|423.56|421.56|422.84|420.84|0
1617873900000|2021-04-08 09:25:00|423.08|421.08|424.88|422.88|424.99|422.99|423.08|421.08|0
1617874200000|2021-04-08 09:30:00|424.99|422.99|424.04|422.04|425.95|423.95|424.04|422.04|0
1617874500000|2021-04-08 09:35:00|424.28|422.28|424.99|422.99|424.99|422.99|424.28|422.28|0
1617874800000|2021-04-08 09:40:00|425.23|423.23|425.47|423.47|425.71|423.71|425.23|423.23|0
1617875100000|2021-04-08 09:45:00|425.71|423.71|423.32|421.32|425.71|423.71|423.32|421.32|0
1617875400000|2021-04-08 09:50:00|423.56|421.56|424.75|422.75|425.36|423.36|423.32|421.32|0
1617875700000|2021-04-08 09:55:00|424.4|422.4|422.36|420.36|424.64|422.64|422.12|420.12|0
1617876000000|2021-04-08 10:00:00|421.4|419.4|420.92|418.92|421.88|419.88|420.69|418.69|0
1617876300000|2021-04-08 10:05:00|421.16|419.16|422.12|420.12|422.12|420.12|421.16|419.16|0
1617876600000|2021-04-08 10:10:00|422.36|420.36|421.4|419.4|422.6|420.6|421.16|419.16|0
1617876900000|2021-04-08 10:15:00|421.29|419.29|422.36|420.36|422.6|420.6|421.16|419.16|0
1617877200000|2021-04-08 10:20:00|422.6|420.6|421.88|419.88|422.6|420.6|421.64|419.64|0
1617877500000|2021-04-08 10:25:00|421.64|419.64|420.44|418.44|421.64|419.64|419.49|417.49|0
1617877800000|2021-04-08 10:30:00|419.97|417.97|419.97|417.97|420.21|418.21|419.73|417.73|0
1617878100000|2021-04-08 10:35:00|420.2|418.2|420.2|418.2|420.44|418.44|419.97|417.97|0
1617878400000|2021-04-08 10:40:00|419.97|417.97|420.68|418.68|420.92|418.92|419.73|417.73|0
1617878700000|2021-04-08 10:45:00|420.92|418.92|422.35|420.35|422.59|420.59|420.44|418.44|0
1617879000000|2021-04-08 10:50:00|422.12|420.12|422.11|420.11|422.59|420.59|421.64|419.64|0
1617879300000|2021-04-08 10:55:00|422.35|420.35|423.07|421.07|423.07|421.07|422.11|420.11|0
1617879600000|2021-04-08 11:00:00|422.83|420.83|422.35|420.35|422.83|420.83|422.11|420.11|0
1617879900000|2021-04-08 11:05:00|422.11|420.11|421.64|419.64|422.11|420.11|420.92|418.92|0
1617880200000|2021-04-08 11:10:00|421.87|419.87|421.87|419.87|422.59|420.59|421.4|419.4|0
1617880500000|2021-04-08 11:15:00|422.11|420.11|421.4|419.4|422.35|420.35|421.4|419.4|0
1617880800000|2021-04-08 11:20:00|421.16|419.16|421.16|419.16|421.63|419.63|420.92|418.92|0
1617881100000|2021-04-08 11:25:00|420.92|418.92|421.39|419.39|421.63|419.63|420.2|418.2|0
1617881400000|2021-04-08 11:30:00|421.52|419.52|421.39|419.39|421.87|419.87|421.39|419.39|0
1617881700000|2021-04-08 11:35:00|421.15|419.15|420.2|418.2|421.63|419.63|419.96|417.96|0
1617882000000|2021-04-08 11:40:00|419.96|417.96|420.68|418.68|420.91|418.91|419.72|417.72|0
1617882300000|2021-04-08 11:45:00|420.44|418.44|421.15|419.15|422.35|420.35|420.44|418.44|0
1617882600000|2021-04-08 11:50:00|420.91|418.91|421.15|419.15|421.39|419.39|420.91|418.91|0
1617882900000|2021-04-08 11:55:00|421.28|419.28|421.15|419.15|421.39|419.39|421.15|419.15|0
1617883200000|2021-04-08 12:00:00|421.63|419.63|420.43|418.43|421.75|419.75|420.43|418.43|0
1617883500000|2021-04-08 12:05:00|420.67|418.67|420.91|418.91|421.39|419.39|420.2|418.2|0
1617883800000|2021-04-08 12:10:00|421.15|419.15|421.87|419.87|422.35|420.35|420.43|418.43|0
1617884100000|2021-04-08 12:15:00|422.11|420.11|421.63|419.63|422.35|420.35|421.63|419.63|0
1617884400000|2021-04-08 12:20:00|421.39|419.39|422.11|420.11|422.34|420.34|421.39|419.39|0
1617884700000|2021-04-08 12:25:00|422.34|420.34|421.63|419.63|422.34|420.34|421.39|419.39|0
1617885000000|2021-04-08 12:30:00|421.39|419.39|423.54|421.54|423.54|421.54|419.95|417.95|0
1617885300000|2021-04-08 12:35:00|422.82|420.82|423.54|421.54|424.26|422.26|422.58|420.58|0
1617885600000|2021-04-08 12:40:00|423.3|421.3|423.78|421.78|423.78|421.78|422.71|420.71|0
1617885900000|2021-04-08 12:45:00|424.02|422.02|424.02|422.02|424.97|422.97|422.58|420.58|0
1617886200000|2021-04-08 12:50:00|424.14|422.14|424.26|422.26|424.26|422.26|423.06|421.06|0
1617886500000|2021-04-08 12:55:00|424.49|422.49|423.54|421.54|424.49|422.49|423.06|421.06|0
1617886800000|2021-04-08 13:00:00|423.3|421.3|423.78|421.78|424.97|422.97|423.06|421.06|0
1617887100000|2021-04-08 13:05:00|423.54|421.54|424.25|422.25|424.25|422.25|423.3|421.3|0
1617887400000|2021-04-08 13:10:00|424.73|422.73|424.25|422.25|424.73|422.73|423.54|421.54|0
1617887700000|2021-04-08 13:15:00|424.01|422.01|424.25|422.25|424.25|422.25|423.54|421.54|0
1617888000000|2021-04-08 13:20:00|424.49|422.49|423.3|421.3|424.49|422.49|422.82|420.82|0
1617888300000|2021-04-08 13:25:00|423.53|421.53|422.1|420.1|423.53|421.53|421.14|419.14|0
1617888600000|2021-04-08 13:30:00|422.34|420.34|423.06|421.06|424.25|422.25|421.14|419.14|0
1617888900000|2021-04-08 13:35:00|423.29|421.29|424.97|422.97|425.69|423.69|423.29|421.29|0
1617889200000|2021-04-08 13:40:00|424.73|422.73|427.93|425.93|429.36|427.36|424.49|422.49|0
1617889500000|2021-04-08 13:45:00|427.69|425.69|428.65|426.65|429.6|427.6|426.26|424.26|0
1617889800000|2021-04-08 13:50:00|428.89|426.89|425.78|423.78|428.89|426.89|424.58|422.58|0
1617890100000|2021-04-08 13:55:00|425.9|423.9|424.11|422.11|426.26|424.26|423.63|421.63|0
1617890400000|2021-04-08 14:00:00|423.39|421.39|426.25|424.25|426.49|424.49|423.15|421.15|0
1617890700000|2021-04-08 14:05:00|426.49|424.49|429.36|427.36|429.36|427.36|426.49|424.49|0
1617891000000|2021-04-08 14:10:00|429.6|427.6|429.84|427.84|431.75|429.75|427.93|425.93|0
1617891300000|2021-04-08 14:15:00|429.36|427.36|429.12|427.12|430.56|428.56|427.21|425.21|0
1617891600000|2021-04-08 14:20:00|428.64|426.64|427.62|425.62|430.08|428.08|426.97|424.97|0
1617891900000|2021-04-08 14:25:00|427.85|425.85|426.9|424.9|429.53|427.53|426.66|424.66|0
1617892200000|2021-04-08 14:30:00|427.14|425.14|424.99|422.99|427.38|425.38|424.99|422.99|0
1617892500000|2021-04-08 14:35:00|425.23|423.23|424.75|422.75|425.94|423.94|423.8|421.8|0
1617892800000|2021-04-08 14:40:00|424.99|422.99|422.84|420.84|424.99|422.99|422.61|420.61|0
1617893100000|2021-04-08 14:45:00|422.37|420.37|424.99|422.99|425.47|423.47|422.37|420.37|0
1617893400000|2021-04-08 14:50:00|424.75|422.75|425.94|423.94|426.42|424.42|424.75|422.75|0
1617893700000|2021-04-08 14:55:00|425.7|423.7|425.7|423.7|425.94|423.94|424.99|422.99|0
1617894000000|2021-04-08 15:00:00|425.23|423.23|424.27|422.27|426.9|424.9|423.56|421.56|0
1617894300000|2021-04-08 15:05:00|424.03|422.03|424.51|422.51|425.46|423.46|423.8|421.8|0
1617894600000|2021-04-08 15:10:00|424.75|422.75|424.27|422.27|425.11|423.11|424.27|422.27|0
1617894900000|2021-04-08 15:15:00|424.03|422.03|424.99|422.99|426.42|424.42|423.32|421.32|0
1617895200000|2021-04-08 15:20:00|424.75|422.75|423.55|421.55|425.22|423.22|423.55|421.55|0
1617895500000|2021-04-08 15:25:00|423.08|421.08|423.32|421.32|424.27|422.27|422.84|420.84|0
1617895800000|2021-04-08 15:30:00|423.08|421.08|423.08|421.08|423.32|421.32|421.17|419.17|0
1617896100000|2021-04-08 15:35:00|422.84|420.84|422.6|420.6|423.08|421.08|422.36|420.36|0
1617896400000|2021-04-08 15:40:00|422.84|420.84|424.03|422.03|424.27|422.27|422.36|420.36|0
1617896700000|2021-04-08 15:45:00|424.27|422.27|422.84|420.84|424.98|422.98|422.12|420.12|0
1617897000000|2021-04-08 15:50:00|422.6|420.6|421.41|419.41|422.6|420.6|421.17|419.17|0
1617897300000|2021-04-08 15:55:00|421.65|419.65|422.84|420.84|422.84|420.84|421.41|419.41|0
1617897600000|2021-04-08 16:00:00|422.6|420.6|422.36|420.36|423.79|421.79|422.36|420.36|0
1617897900000|2021-04-08 16:05:00|422.6|420.6|422.36|420.36|423.07|421.07|422.36|420.36|0
1617898200000|2021-04-08 16:10:00|422.6|420.6|421.17|419.17|423.31|421.31|421.17|419.17|0
1617898500000|2021-04-08 16:15:00|420.93|418.93|419.03|417.03|420.93|418.93|418.31|416.31|0
1617898800000|2021-04-08 16:20:00|419.15|417.15|419.26|417.26|420.93|418.93|418.79|416.79|0
1617899100000|2021-04-08 16:25:00|419.03|417.03|420.21|418.21|420.69|418.69|419.03|417.03|0
1617899400000|2021-04-08 16:30:00|419.98|417.98|419.26|417.26|419.98|417.98|419.02|417.02|0
1617899700000|2021-04-08 16:35:00|419.5|417.5|419.5|417.5|419.74|417.74|418.55|416.55|0
1617900000000|2021-04-08 16:40:00|419.26|417.26|419.5|417.5|420.93|418.93|419.26|417.26|0
1617900300000|2021-04-08 16:45:00|419.74|417.74|421.64|419.64|421.64|419.64|419.26|417.26|0
1617900600000|2021-04-08 16:50:00|421.88|419.88|421.99|419.99|422.23|420.23|420.21|418.21|0
1617900900000|2021-04-08 16:55:00|421.75|419.75|422.46|420.46|422.46|420.46|421.75|419.75|0
1617901200000|2021-04-08 17:00:00|422.23|420.23|421.04|419.04|422.23|420.23|421.04|419.04|0
1617901500000|2021-04-08 17:05:00|421.28|419.28|421.28|419.28|421.99|419.99|420.81|418.81|0
1617901800000|2021-04-08 17:10:00|421.52|419.52|421.75|419.75|421.99|419.99|421.04|419.04|0
1617902100000|2021-04-08 17:15:00|421.99|419.99|421.51|419.51|421.99|419.99|421.04|419.04|0
1617902400000|2021-04-08 17:20:00|421.75|419.75|422.22|420.22|422.7|420.7|421.28|419.28|0
1617902700000|2021-04-08 17:25:00|421.99|419.99|421.51|419.51|422.46|420.46|421.51|419.51|0
1617903000000|2021-04-08 17:30:00|421.28|419.28|420.8|418.8|421.51|419.51|420.09|418.09|0
1617903300000|2021-04-08 17:35:00|421.04|419.04|422.93|420.93|422.93|420.93|420.8|418.8|0
1617903600000|2021-04-08 17:40:00|422.69|420.69|423.88|421.88|423.88|421.88|422.69|420.69|0
1617903900000|2021-04-08 17:45:00|423.64|421.64|422.69|420.69|423.64|421.64|422.46|420.46|0
1617904200000|2021-04-08 17:50:00|422.93|420.93|422.93|420.93|423.17|421.17|422.46|420.46|0
1617904500000|2021-04-08 17:55:00|422.69|420.69|421.98|419.98|422.69|420.69|421.75|419.75|0
1617904800000|2021-04-08 18:00:00|422.45|420.45|421.27|419.27|422.69|420.69|421.04|419.04|0
1617905100000|2021-04-08 18:05:00|421.04|419.04|421.51|419.51|422.22|420.22|421.04|419.04|0
1617905400000|2021-04-08 18:10:00|421.27|419.27|421.03|419.03|421.51|419.51|421.03|419.03|0
1617905700000|2021-04-08 18:15:00|420.8|418.8|420.56|418.56|421.27|419.27|420.56|418.56|0
1617906000000|2021-04-08 18:20:00|420.8|418.8|420.8|418.8|421.27|419.27|420.32|418.32|0
1617906300000|2021-04-08 18:25:00|420.56|418.56|419.38|417.38|420.8|418.8|418.43|416.43|0
1617906600000|2021-04-08 18:30:00|419.61|417.61|419.61|417.61|419.85|417.85|419.14|417.14|0
1617906900000|2021-04-08 18:35:00|419.38|417.38|419.14|417.14|419.85|417.85|419.14|417.14|0
1617907200000|2021-04-08 18:40:00|419.38|417.38|418.43|416.43|419.38|417.38|418.19|416.19|0
1617907500000|2021-04-08 18:45:00|418.67|416.67|418.9|416.9|419.61|417.61|418.43|416.43|0
1617907800000|2021-04-08 18:50:00|419.14|417.14|419.37|417.37|420.08|418.08|418.9|416.9|0
1617908100000|2021-04-08 18:55:00|419.14|417.14|418.19|416.19|419.37|417.37|417.96|415.96|0
1617908400000|2021-04-08 19:00:00|418.43|416.43|418.19|416.19|418.9|416.9|417.96|415.96|0
1617908700000|2021-04-08 19:05:00|418.43|416.43|417.72|415.72|419.14|417.14|417.25|415.25|0
1617909000000|2021-04-08 19:10:00|417.95|415.95|419.14|417.14|419.84|417.84|417.95|415.95|0
1617909300000|2021-04-08 19:15:00|418.9|416.9|417.72|415.72|418.9|416.9|417.48|415.48|0
1617909600000|2021-04-08 19:20:00|417.95|415.95|418.9|416.9|418.9|416.9|417.72|415.72|0
1617909900000|2021-04-08 19:25:00|418.66|416.66|419.37|417.37|419.84|417.84|418.66|416.66|0
1617910200000|2021-04-08 19:30:00|419.13|417.13|419.6|417.6|419.61|417.61|418.19|416.19|0
1617910500000|2021-04-08 19:35:00|419.37|417.37|419.84|417.84|420.79|418.79|419.13|417.13|0
1617910800000|2021-04-08 19:40:00|419.6|417.6|419.84|417.84|420.08|418.08|419.13|417.13|0
1617911100000|2021-04-08 19:45:00|420.08|418.08|420.55|418.55|421.26|419.26|419.84|417.84|0
1617911400000|2021-04-08 19:50:00|421.02|419.02|419.13|417.13|421.26|419.26|419.13|417.13|0
1617911700000|2021-04-08 19:55:00|419.37|417.37|416.77|414.77|420.78|418.78|416.77|414.77|0
1617912000000|2021-04-08 20:00:00|417.48|415.48|413.97|411.97|417.95|415.95|412.52|410.52|0
1617912300000|2021-04-08 20:05:00|414.2|412.2|413.26|411.26|414.2|412.2|412.79|410.79|0
1617912600000|2021-04-08 20:10:00|413.02|411.02|412.66|410.66|413.02|411.02|411.37|409.37|0
1617912900000|2021-04-08 20:15:00|412.93|410.53|413.48|411.08|413.48|411.08|412.72|410.32|0
1617913200000|2021-04-08 20:20:00|413.45|411.05|413.66|411.26|413.79|411.39|413.45|411.05|0
1617913500000|2021-04-08 20:25:00|413.34|410.94|412.89|410.49|413.34|410.94|412.86|410.46|0
1617913800000|2021-04-08 20:30:00|412.64|410.24|411.69|409.29|412.87|410.47|411.69|409.29|0
1617914100000|2021-04-08 20:35:00|411.93|409.53|411.93|409.53|411.93|409.53|411.69|409.29|0
1617914400000|2021-04-08 20:40:00|411.69|409.29|409.81|407.41|411.93|409.53|409.57|407.17|0
1617914700000|2021-04-08 20:45:00|410.04|407.64|409.57|407.17|410.28|407.88|409.57|407.17|0
1617915000000|2021-04-08 20:50:00|409.33|406.93|408.86|406.46|409.57|407.17|408.86|406.46|0
1617915300000|2021-04-08 20:55:00|408.63|406.23|409.16|406.76|409.16|406.76|408.63|406.23|0
1617915600000|2021-04-08 21:00:00|409.45|407.05|409.62|407.22|409.68|407.28|409.41|407.01|0
1617915900000|2021-04-08 21:05:00|409.47|407.07|409.58|407.18|409.75|407.35|409.47|407.07|0
1617916200000|2021-04-08 21:10:00|409.61|407.21|409.64|407.24|409.64|407.24|409.58|407.18|0
1617916500000|2021-04-08 21:15:00|409.61|407.21|409.2|406.8|409.61|407.21|409.2|406.8|0
1617917100000|2021-04-08 21:25:00|409.16|406.76|409.2|406.8|409.34|406.94|408.99|406.59|0
1617917400000|2021-04-08 21:30:00|409.16|406.76|409.03|406.63|409.16|406.76|408.78|406.38|0
1617917700000|2021-04-08 21:35:00|408.99|406.59|409.4|407|409.4|407|408.99|406.59|0
1617918000000|2021-04-08 21:40:00|409.33|406.93|409.09|406.69|409.33|406.93|409.09|406.69|0
1617918300000|2021-04-08 21:45:00|408.95|406.55|409.16|406.76|409.2|406.8|408.95|406.55|0
1617918600000|2021-04-08 21:50:00|409.19|406.79|409.22|406.82|409.36|406.96|409.19|406.79|0
1617918900000|2021-04-08 21:55:00|409.4|407|409.26|406.86|409.43|407.03|409.19|406.79|0
1617919200000|2021-04-08 22:00:00|409.56|407.16|410.62|408.22|411.09|408.69|409.56|407.16|0
1617919500000|2021-04-08 22:05:00|410.85|408.45|411.09|408.69|411.32|408.92|410.85|408.45|0
1617919800000|2021-04-08 22:10:00|410.85|408.45|411.32|408.92|411.32|408.92|410.85|408.45|0
1617920100000|2021-04-08 22:15:00|411.56|409.16|411.56|409.16|411.79|409.39|411.32|408.92|0
1617920400000|2021-04-08 22:20:00|411.79|409.39|412.03|409.63|412.03|409.63|411.56|409.16|0
1617920700000|2021-04-08 22:25:00|411.79|409.39|410.61|408.21|411.79|409.39|409.91|407.51|0
1617921000000|2021-04-08 22:30:00|410.38|407.98|410.61|408.21|410.85|408.45|409.9|407.5|0
1617921300000|2021-04-08 22:35:00|410.85|408.45|411.55|409.15|411.55|409.15|410.38|407.98|0
1617921600000|2021-04-08 22:40:00|411.32|408.92|411.79|409.39|411.79|409.39|411.32|408.92|0
1617921900000|2021-04-08 22:45:00|411.55|409.15|411.79|409.39|411.79|409.39|411.55|409.15|0
1617922200000|2021-04-08 22:50:00|411.55|409.15|410.61|408.21|411.55|409.15|410.61|408.21|0
1617922500000|2021-04-08 22:55:00|410.37|407.97|409.9|407.5|410.37|407.97|409.67|407.27|0
1617922800000|2021-04-08 23:00:00|409.79|407.39|410.37|407.97|410.37|407.97|409.67|407.27|0
1617923100000|2021-04-08 23:05:00|410.14|407.74|410.37|407.97|410.37|407.97|410.14|407.74|0
1617923400000|2021-04-08 23:10:00|410.61|408.21|411.08|408.68|411.08|408.68|410.37|407.97|0
1617923700000|2021-04-08 23:15:00|410.84|408.44|410.13|407.73|410.84|408.44|409.9|407.5|0
1617924000000|2021-04-08 23:20:00|409.9|407.5|410.6|408.2|410.6|408.2|409.9|407.5|0
1617924300000|2021-04-08 23:25:00|410.37|407.97|408.96|406.56|410.37|407.97|408.72|406.32|0
1617924600000|2021-04-08 23:30:00|409.19|406.79|409.66|407.26|409.9|407.5|409.19|406.79|0
1617924900000|2021-04-08 23:35:00|409.43|407.03|408.95|406.55|409.43|407.03|408.72|406.32|0
1617925200000|2021-04-08 23:40:00|408.72|406.32|408.95|406.55|409.19|406.79|408.25|405.85|0
1617925500000|2021-04-08 23:45:00|408.72|406.32|408.72|406.32|408.95|406.55|408.25|405.85|0
1617925800000|2021-04-08 23:50:00|408.95|406.55|408.72|406.32|408.95|406.55|408.72|406.32|0
1617926100000|2021-04-08 23:55:00|408.48|406.08|407.54|405.14|408.48|406.08|407.54|405.14|0
1617926400000|2021-04-09 00:00:00|407.77|405.37|407.54|405.14|408.72|406.32|407.54|405.14|0
1617926700000|2021-04-09 00:05:00|407.3|404.9|407.54|405.14|407.77|405.37|407.3|404.9|0
1617927000000|2021-04-09 00:10:00|407.3|404.9|407.54|405.14|408.01|405.61|407.3|404.9|0
1617927300000|2021-04-09 00:15:00|407.3|404.9|406.83|404.43|408.01|405.61|406.13|403.73|0
1617927600000|2021-04-09 00:20:00|407.07|404.67|408.01|405.61|408.24|405.84|407.07|404.67|0
1617927900000|2021-04-09 00:25:00|407.77|405.37|408.01|405.61|408.24|405.84|407.3|404.9|0
1617928200000|2021-04-09 00:30:00|407.77|405.37|405.42|403.02|408.24|405.84|405.18|402.78|0
1617928500000|2021-04-09 00:35:00|405.65|403.25|405.42|403.02|406.36|403.96|405.18|402.78|0
1617928800000|2021-04-09 00:40:00|405.18|402.78|405.89|403.49|405.89|403.49|405.18|402.78|0
1617929100000|2021-04-09 00:45:00|406.12|403.72|407.06|404.66|407.3|404.9|405.89|403.49|0
1617929400000|2021-04-09 00:50:00|407.3|404.9|406.83|404.43|407.3|404.9|406.83|404.43|0
1617929700000|2021-04-09 00:55:00|406.59|404.19|405.65|403.25|406.83|404.43|405.65|403.25|0
1617930000000|2021-04-09 01:00:00|405.42|403.02|406.35|403.95|406.59|404.19|404.95|402.55|0
1617930300000|2021-04-09 01:05:00|406.12|403.72|407.53|405.13|407.76|405.36|406.12|403.72|0
1617930600000|2021-04-09 01:10:00|407.76|405.36|407.29|404.89|407.76|405.36|407.29|404.89|0
1617930900000|2021-04-09 01:15:00|407.76|405.36|408.36|405.96|408.7|406.3|407.53|405.13|0
1617931200000|2021-04-09 01:20:00|408.7|406.3|408.7|406.3|408.94|406.54|408.47|406.07|0
1617931500000|2021-04-09 01:25:00|408.83|406.43|408.23|405.83|409.17|406.77|408.23|405.83|0
1617931800000|2021-04-09 01:30:00|408.47|406.07|409.17|406.77|409.17|406.77|408.23|405.83|0
1617932100000|2021-04-09 01:35:00|409.41|407.01|410.82|408.42|410.82|408.42|409.41|407.01|0
1617932400000|2021-04-09 01:40:00|410.59|408.19|411.06|408.66|411.06|408.66|410.35|407.95|0
1617932700000|2021-04-09 01:45:00|411.29|408.89|411.06|408.66|411.76|409.36|411.06|408.66|0
1617933000000|2021-04-09 01:50:00|411.29|408.89|411.06|408.66|411.76|409.36|410.82|408.42|0
1617933300000|2021-04-09 01:55:00|411.18|408.78|412|409.6|412|409.6|410.82|408.42|0
1617933600000|2021-04-09 02:00:00|412.71|410.31|412.23|409.83|413.41|411.01|412.23|409.83|0
1617933900000|2021-04-09 02:05:00|412.47|410.07|412.47|410.07|412.7|410.3|412|409.6|0
1617934200000|2021-04-09 02:10:00|412.7|410.3|413.88|411.48|414.59|412.19|412.7|410.3|0
1617934500000|2021-04-09 02:15:00|414.12|411.72|414.12|411.72|414.59|412.19|413.88|411.48|0
1617934800000|2021-04-09 02:20:00|414.35|411.95|413.41|411.01|414.35|411.95|413.17|410.77|0
1617935100000|2021-04-09 02:25:00|413.65|411.25|413.88|411.48|413.88|411.48|413.41|411.01|0
1617935400000|2021-04-09 02:30:00|413.64|411.24|412.94|410.54|414.35|411.95|412.94|410.54|0
1617935700000|2021-04-09 02:35:00|412.7|410.3|413.17|410.77|413.17|410.77|412.46|410.06|0
1617936000000|2021-04-09 02:40:00|413.41|411.01|412.93|410.53|413.41|411.01|412.93|410.53|0
1617936300000|2021-04-09 02:45:00|413.17|410.77|412.7|410.3|413.41|411.01|412.7|410.3|0
1617936600000|2021-04-09 02:50:00|412.93|410.53|413.41|411.01|413.88|411.48|412.7|410.3|0
1617936900000|2021-04-09 02:55:00|413.64|411.24|413.88|411.48|414.11|411.71|413.64|411.24|0
1617937200000|2021-04-09 03:00:00|414.11|411.71|414.35|411.95|414.82|412.42|414.11|411.71|0
1617937500000|2021-04-09 03:05:00|414.11|411.71|413.4|411|414.58|412.18|413.4|411|0
1617937800000|2021-04-09 03:10:00|413.17|410.77|413.4|411|413.64|411.24|413.17|410.77|0
1617938100000|2021-04-09 03:15:00|413.64|411.24|412.46|410.06|413.64|411.24|412.46|410.06|0
1617938400000|2021-04-09 03:20:00|412.69|410.29|412.69|410.29|412.93|410.53|412.46|410.06|0
1617938700000|2021-04-09 03:25:00|412.46|410.06|411.75|409.35|412.46|410.06|411.75|409.35|0
1617939000000|2021-04-09 03:30:00|411.99|409.59|412.46|410.06|412.69|410.29|411.99|409.59|0
1617939300000|2021-04-09 03:35:00|412.69|410.29|412.46|410.06|412.69|410.29|412.46|410.06|0
1617939600000|2021-04-09 03:40:00|412.22|409.82|411.75|409.35|412.22|409.82|411.28|408.88|0
1617939900000|2021-04-09 03:45:00|411.98|409.58|412.22|409.82|412.22|409.82|411.98|409.58|0
1617940200000|2021-04-09 03:50:00|411.98|409.58|412.22|409.82|412.45|410.05|411.75|409.35|0
1617940500000|2021-04-09 03:55:00|411.98|409.58|411.75|409.35|411.98|409.58|411.51|409.11|0
1617940800000|2021-04-09 04:00:00|411.63|409.23|412.22|409.82|412.22|409.82|411.51|409.11|0
1617941100000|2021-04-09 04:05:00|412.45|410.05|412.22|409.82|412.45|410.05|411.98|409.58|0
1617941400000|2021-04-09 04:10:00|411.98|409.58|412.22|409.82|412.45|410.05|411.98|409.58|0
1617941700000|2021-04-09 04:15:00|411.98|409.58|411.74|409.34|411.98|409.58|411.51|409.11|0
1617942000000|2021-04-09 04:20:00|411.98|409.58|411.74|409.34|411.98|409.58|411.74|409.34|0
1617942300000|2021-04-09 04:25:00|411.51|409.11|411.51|409.11|411.98|409.58|411.51|409.11|0
1617942600000|2021-04-09 04:30:00|411.74|409.34|411.03|408.63|411.74|409.34|410.8|408.4|0
1617942900000|2021-04-09 04:35:00|411.27|408.87|410.33|407.93|411.27|408.87|410.33|407.93|0
1617943200000|2021-04-09 04:40:00|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1617943500000|2021-04-09 04:45:00|410.8|408.4|410.32|407.92|410.8|408.4|410.32|407.92|0
1617943800000|2021-04-09 04:50:00|410.56|408.16|410.32|407.92|410.56|408.16|410.09|407.69|0
1617944100000|2021-04-09 04:55:00|410.56|408.16|411.27|408.87|411.5|409.1|410.56|408.16|0
1617944400000|2021-04-09 05:00:00|411.03|408.63|411.74|409.34|411.74|409.34|410.56|408.16|0
1617944700000|2021-04-09 05:05:00|411.97|409.57|412.92|410.52|412.92|410.52|411.97|409.57|0
1617945000000|2021-04-09 05:10:00|413.15|410.75|414.57|412.17|414.57|412.17|413.15|410.75|0
1617945300000|2021-04-09 05:15:00|414.33|411.93|414.33|411.93|415.28|412.88|414.09|411.69|0
1617945600000|2021-04-09 05:20:00|414.09|411.69|414.33|411.93|414.33|411.93|413.62|411.22|0
1617945900000|2021-04-09 05:25:00|414.09|411.69|414.57|412.17|415.04|412.64|414.09|411.69|0
1617946200000|2021-04-09 05:30:00|414.8|412.4|415.27|412.87|415.51|413.11|414.57|412.17|0
1617946500000|2021-04-09 05:35:00|415.51|413.11|417.16|414.76|417.4|415|415.51|413.11|0
1617946800000|2021-04-09 05:40:00|417.4|415|417.87|415.47|417.87|415.47|416.93|414.53|0
1617947100000|2021-04-09 05:45:00|418.11|415.71|418.82|416.42|419.29|416.89|418.11|415.71|0
1617947400000|2021-04-09 05:50:00|418.58|416.18|416.22|413.82|418.82|416.42|415.98|413.58|0
1617947700000|2021-04-09 05:55:00|416.45|414.05|416.92|414.52|417.16|414.76|416.45|414.05|0
1617948000000|2021-04-09 06:00:00|416.69|414.29|416.45|414.05|417.16|414.76|415.98|413.58|0
1617948300000|2021-04-09 06:05:00|416.21|413.81|415.27|412.87|416.69|414.29|414.32|411.92|0
1617948600000|2021-04-09 06:10:00|415.03|412.63|415.5|413.1|415.51|413.11|414.8|412.4|0
1617948900000|2021-04-09 06:15:00|415.39|412.99|415.74|413.34|415.98|413.58|415.27|412.87|0
1617949200000|2021-04-09 06:20:00|415.5|413.1|415.27|412.87|415.74|413.34|414.56|412.16|0
1617949500000|2021-04-09 06:25:00|415.03|412.63|415.5|413.1|415.5|413.1|414.79|412.39|0
1617949800000|2021-04-09 06:30:00|415.63|413.23|415.97|413.57|416.92|414.52|415.5|413.1|0
1617950100000|2021-04-09 06:35:00|415.74|413.34|417.16|414.76|417.87|415.47|415.74|413.34|0
1617950400000|2021-04-09 06:40:00|416.92|414.52|416.68|414.28|417.75|415.35|416.68|414.28|0
1617950700000|2021-04-09 06:45:00|416.45|414.05|416.21|413.81|416.92|414.52|415.97|413.57|0
1617951000000|2021-04-09 06:50:00|415.97|413.57|415.97|413.57|416.45|414.05|415.74|413.34|0
1617951300000|2021-04-09 06:55:00|416.21|413.81|415.86|413.46|416.21|413.81|415.26|412.86|0
1617951600000|2021-04-09 07:00:00|416.21|413.81|415.97|413.57|417.15|414.75|415.5|413.1|0
1617951900000|2021-04-09 07:05:00|415.77|413.77|416.13|414.13|416.48|414.48|415.06|413.06|0
1617952200000|2021-04-09 07:10:00|416.24|414.24|416.48|414.48|416.72|414.72|415.77|413.77|0
1617952500000|2021-04-09 07:15:00|416.24|414.24|415.77|413.77|416.24|414.24|414.59|412.59|0
1617952800000|2021-04-09 07:20:00|416.01|414.01|415.53|413.53|416.01|414.01|414.35|412.35|0
1617953100000|2021-04-09 07:25:00|415.77|413.77|415.53|413.53|416|414|414.35|412.35|0
1617953400000|2021-04-09 07:30:00|415.77|413.77|416.71|414.71|416.95|414.95|415.77|413.77|0
1617953700000|2021-04-09 07:35:00|416.95|414.95|414.58|412.58|418.37|416.37|414.11|412.11|0
1617954000000|2021-04-09 07:40:00|414.82|412.82|413.64|411.64|414.82|412.82|412.46|410.46|0
1617954300000|2021-04-09 07:45:00|413.4|411.4|412.46|410.46|413.4|411.4|412.22|410.22|0
1617954600000|2021-04-09 07:50:00|412.22|410.22|411.28|409.28|413.4|411.4|411.28|409.28|0
1617954900000|2021-04-09 07:55:00|411.51|409.51|411.04|409.04|411.75|409.75|410.33|408.33|0
1617955200000|2021-04-09 08:00:00|411.28|409.28|412.93|410.93|412.93|410.93|411.04|409.04|0
1617955500000|2021-04-09 08:05:00|413.16|411.16|414.11|412.11|414.34|412.34|412.69|410.69|0
1617955800000|2021-04-09 08:10:00|414.34|412.34|416.23|414.23|416.71|414.71|414.11|412.11|0
1617956100000|2021-04-09 08:15:00|416|414|415.52|413.52|416.47|414.47|415.05|413.05|0
1617956400000|2021-04-09 08:20:00|415.76|413.76|415.52|413.52|415.76|413.76|415.05|413.05|0
1617956700000|2021-04-09 08:25:00|415.29|413.29|416|414|416.47|414.47|415.05|413.05|0
1617957000000|2021-04-09 08:30:00|416.23|414.23|416|414|416.47|414.47|415.52|413.52|0
1617957300000|2021-04-09 08:35:00|415.76|413.76|415.29|413.29|415.76|413.76|414.81|412.81|0
1617957600000|2021-04-09 08:40:00|415.17|413.17|414.1|412.1|415.29|413.29|413.87|411.87|0
1617957900000|2021-04-09 08:45:00|413.87|411.87|413.87|411.87|414.1|412.1|413.39|411.39|0
1617958200000|2021-04-09 08:50:00|414.1|412.1|414.1|412.1|414.34|412.34|413.87|411.87|0
1617958500000|2021-04-09 08:55:00|414.23|412.23|412.68|410.68|414.34|412.34|412.21|410.21|0
1617958800000|2021-04-09 09:00:00|412.81|410.81|414.34|412.34|414.34|412.34|412.81|410.81|0
1617959100000|2021-04-09 09:05:00|414.1|412.1|415.05|413.05|415.05|413.05|414.1|412.1|0
1617959400000|2021-04-09 09:10:00|414.81|412.81|413.63|411.63|415.05|413.05|413.39|411.39|0
1617959700000|2021-04-09 09:15:00|413.86|411.86|414.1|412.1|414.57|412.57|413.39|411.39|0
1617960000000|2021-04-09 09:20:00|414.34|412.34|413.63|411.63|414.57|412.57|413.39|411.39|0
1617960300000|2021-04-09 09:25:00|413.39|411.39|413.39|411.39|414.1|412.1|412.45|410.45|0
1617960600000|2021-04-09 09:30:00|413.15|411.15|413.39|411.39|413.39|411.39|412.92|410.92|0
1617960900000|2021-04-09 09:35:00|413.15|411.15|413.86|411.86|414.46|412.46|413.15|411.15|0
1617961200000|2021-04-09 09:40:00|414.1|412.1|413.62|411.62|414.57|412.57|413.62|411.62|0
1617961500000|2021-04-09 09:45:00|413.39|411.39|413.86|411.86|414.1|412.1|413.15|411.15|0
1617961800000|2021-04-09 09:50:00|414.33|412.33|413.86|411.86|415.51|413.51|413.86|411.86|0
1617962100000|2021-04-09 09:55:00|413.62|411.62|412.91|410.91|413.86|411.86|412.68|410.68|0
1617962400000|2021-04-09 10:00:00|413.15|411.15|412.91|410.91|413.86|411.86|412.68|410.68|0
1617962700000|2021-04-09 10:05:00|413.15|411.15|412.68|410.68|413.15|411.15|412.44|410.44|0
1617963000000|2021-04-09 10:10:00|412.91|410.91|414.33|412.33|414.33|412.33|412.91|410.91|0
1617963300000|2021-04-09 10:15:00|414.56|412.56|414.56|412.56|415.51|413.51|414.09|412.09|0
1617963600000|2021-04-09 10:20:00|415.04|413.04|415.74|413.74|415.74|413.74|415.04|413.04|0
1617963900000|2021-04-09 10:25:00|416.22|414.22|415.74|413.74|416.69|414.69|415.27|413.27|0
1617964200000|2021-04-09 10:30:00|415.51|413.51|414.56|412.56|415.74|413.74|414.33|412.33|0
1617964500000|2021-04-09 10:35:00|414.8|412.8|413.85|411.85|415.27|413.27|413.85|411.85|0
1617964800000|2021-04-09 10:40:00|414.09|412.09|412.91|410.91|414.56|412.56|412.67|410.67|0
1617965100000|2021-04-09 10:45:00|413.14|411.14|413.85|411.85|413.85|411.85|412.91|410.91|0
1617965400000|2021-04-09 10:50:00|413.61|411.61|413.26|411.26|413.74|411.74|412.67|410.67|0
1617965700000|2021-04-09 10:55:00|413.38|411.38|414.56|412.56|414.56|412.56|413.38|411.38|0
1617966000000|2021-04-09 11:00:00|414.79|412.79|412.55|410.55|414.79|412.79|412.2|410.2|0
1617966300000|2021-04-09 11:05:00|412.67|410.67|411.96|409.96|412.67|410.67|411.72|409.72|0
1617966600000|2021-04-09 11:10:00|411.72|409.72|412.19|410.19|412.2|410.2|411.72|409.72|0
1617966900000|2021-04-09 11:15:00|411.96|409.96|411.96|409.96|412.19|410.19|411.72|409.72|0
1617967200000|2021-04-09 11:20:00|412.19|410.19|409.13|407.13|412.19|410.19|408.66|406.66|0
1617967500000|2021-04-09 11:25:00|408.89|406.89|409.25|407.25|409.6|407.6|408.42|406.42|0
1617967800000|2021-04-09 11:30:00|409.36|407.36|409.6|407.6|410.31|408.31|409.36|407.36|0
1617968100000|2021-04-09 11:35:00|409.83|407.83|410.07|408.07|410.3|408.3|409.36|407.36|0
1617968400000|2021-04-09 11:40:00|410.3|408.3|411.25|409.25|411.25|409.25|409.83|407.83|0
1617968700000|2021-04-09 11:45:00|411.48|409.48|411.95|409.95|412.43|410.43|411.48|409.48|0
1617969000000|2021-04-09 11:50:00|412.08|410.08|410.19|408.19|412.19|410.19|410.07|408.07|0
1617969300000|2021-04-09 11:55:00|410.3|408.3|411.72|409.72|411.95|409.95|410.3|408.3|0
1617969600000|2021-04-09 12:00:00|411.48|409.48|411.72|409.72|412.19|410.19|411.48|409.48|0
1617969900000|2021-04-09 12:05:00|411.95|409.95|414.31|412.31|414.31|412.31|411.72|409.72|0
1617970200000|2021-04-09 12:10:00|414.55|412.55|415.49|413.49|415.49|413.49|414.08|412.08|0
1617970500000|2021-04-09 12:15:00|415.26|413.26|414.31|412.31|415.97|413.97|414.31|412.31|0
1617970800000|2021-04-09 12:20:00|414.08|412.08|415.49|413.49|416.2|414.2|414.08|412.08|0
1617971100000|2021-04-09 12:25:00|415.97|413.97|415.14|413.14|416.2|414.2|414.78|412.78|0
1617971400000|2021-04-09 12:30:00|415.02|413.02|414.67|412.67|416.2|414.2|414.07|412.07|0
1617971700000|2021-04-09 12:35:00|414.07|412.07|416.2|414.2|416.67|414.67|413.6|411.6|0
1617972000000|2021-04-09 12:40:00|416.44|414.44|417.62|415.62|417.62|415.62|416.2|414.2|0
1617972300000|2021-04-09 12:45:00|417.38|415.38|420.9|418.9|422.09|420.09|417.38|415.38|0
1617972600000|2021-04-09 12:50:00|421.14|419.14|421.38|419.38|421.61|419.61|420.19|418.19|0
1617972900000|2021-04-09 12:55:00|421.14|419.14|421.61|419.61|422.56|420.56|420.9|418.9|0
1617973200000|2021-04-09 13:00:00|421.85|419.85|423.03|421.03|423.03|421.03|421.14|419.14|0
1617973500000|2021-04-09 13:05:00|423.27|421.27|422.56|420.56|424.93|422.93|422.32|420.32|0
1617973800000|2021-04-09 13:10:00|422.8|420.8|421.1|419.1|422.8|420.8|420.86|418.86|0
1617974100000|2021-04-09 13:15:00|420.86|418.86|420.86|418.86|421.57|419.57|420.62|418.62|0
1617974400000|2021-04-09 13:20:00|421.1|419.1|419.44|417.44|421.1|419.1|419.21|417.21|0
1617974700000|2021-04-09 13:25:00|419.21|417.21|418.73|416.73|419.44|417.44|418.26|416.26|0
1617975000000|2021-04-09 13:30:00|418.97|416.97|415.67|413.67|419.44|417.44|415.2|413.2|0
1617975300000|2021-04-09 13:35:00|416.14|414.14|415.43|413.43|417.55|415.55|414.96|412.96|0
1617975600000|2021-04-09 13:40:00|415.19|413.19|414.49|412.49|416.14|414.14|414.49|412.49|0
1617975900000|2021-04-09 13:45:00|413.78|411.78|414.02|412.02|415.9|413.9|413.78|411.78|0
1617976200000|2021-04-09 13:50:00|413.78|411.78|413.07|411.07|414.72|412.72|412.6|410.6|0
1617976500000|2021-04-09 13:55:00|413.54|411.54|412.37|410.37|413.78|411.78|412.13|410.13|0
1617976800000|2021-04-09 14:00:00|412.6|410.6|411.19|409.19|412.6|410.6|410.72|408.72|0
1617977100000|2021-04-09 14:05:00|411.42|409.42|411.66|409.66|412.13|410.13|410.72|408.72|0
1617977400000|2021-04-09 14:10:00|411.42|409.42|413.54|411.54|413.54|411.54|410.95|408.95|0
1617977700000|2021-04-09 14:15:00|413.78|411.78|414.25|412.25|414.48|412.48|412.83|410.83|0
1617978000000|2021-04-09 14:20:00|414.01|412.01|413.99|411.99|414.22|412.22|413.07|411.07|0
1617978300000|2021-04-09 14:25:00|414.22|412.22|415.87|413.87|416.57|414.57|413.98|411.98|0
1617978600000|2021-04-09 14:30:00|416.34|414.34|415.16|413.16|417.51|415.51|413.98|411.98|0
1617978900000|2021-04-09 14:35:00|414.92|412.92|416.1|414.1|416.1|414.1|412.81|410.81|0
1617979200000|2021-04-09 14:40:00|416.34|414.34|417.98|415.98|418.22|416.22|415.39|413.39|0
1617979500000|2021-04-09 14:45:00|418.22|416.22|414.69|412.69|418.45|416.45|414.22|412.22|0
1617979800000|2021-04-09 14:50:00|414.92|412.92|415.51|413.51|416.1|414.1|414.22|412.22|0
1617980100000|2021-04-09 14:55:00|415.16|413.16|416.57|414.57|417.27|415.27|414.69|412.69|0
1617980400000|2021-04-09 15:00:00|416.8|414.8|416.33|414.33|417.04|415.04|413.98|411.98|0
1617980700000|2021-04-09 15:05:00|416.57|414.57|414.92|412.92|417.04|415.04|413.98|411.98|0
1617981000000|2021-04-09 15:10:00|414.68|412.68|413.04|411.04|415.63|413.63|413.04|411.04|0
1617981300000|2021-04-09 15:15:00|412.8|410.8|414.45|412.45|414.45|412.45|412.33|410.33|0
1617981600000|2021-04-09 15:20:00|414.21|412.21|413.74|411.74|414.92|412.92|412.8|410.8|0
1617981900000|2021-04-09 15:25:00|413.98|411.98|413.98|411.98|414.21|412.21|413.27|411.27|0
1617982200000|2021-04-09 15:30:00|413.74|411.74|412.33|410.33|414.45|412.45|412.33|410.33|0
1617982500000|2021-04-09 15:35:00|412.56|410.56|411.86|409.86|412.8|410.8|411.86|409.86|0
1617982800000|2021-04-09 15:40:00|411.62|409.62|411.86|409.86|412.33|410.33|410.69|408.69|0
1617983100000|2021-04-09 15:45:00|412.09|410.09|411.39|409.39|412.33|410.33|410.92|408.92|0
1617983400000|2021-04-09 15:50:00|411.15|409.15|409.51|407.51|411.39|409.39|409.51|407.51|0
1617983700000|2021-04-09 15:55:00|409.28|407.28|409.51|407.51|409.74|407.74|408.81|406.81|0
1617984000000|2021-04-09 16:00:00|409.74|407.74|409.27|407.27|410.21|408.21|409.27|407.27|0
1617984300000|2021-04-09 16:05:00|409.51|407.51|410.68|408.68|410.68|408.68|409.04|407.04|0
1617984600000|2021-04-09 16:10:00|410.92|408.92|411.15|409.15|411.38|409.38|410.45|408.45|0
1617984900000|2021-04-09 16:15:00|410.68|408.68|410.44|408.44|411.62|409.62|410.21|408.21|0
1617985200000|2021-04-09 16:20:00|410.68|408.68|409.74|407.74|410.91|408.91|409.27|407.27|0
1617985500000|2021-04-09 16:25:00|409.97|407.97|410.68|408.68|410.68|408.68|409.74|407.74|0
1617985800000|2021-04-09 16:30:00|410.44|408.44|409.97|407.97|410.68|408.68|409.74|407.74|0
1617986100000|2021-04-09 16:35:00|410.21|408.21|409.74|407.74|410.44|408.44|409.27|407.27|0
1617986400000|2021-04-09 16:40:00|409.97|407.97|409.03|407.03|409.97|407.97|408.8|406.8|0
1617986700000|2021-04-09 16:45:00|409.27|407.27|409.5|407.5|409.5|407.5|408.1|406.1|0
1617987000000|2021-04-09 16:50:00|409.27|407.27|409.27|407.27|410.21|408.21|409.27|407.27|0
1617987300000|2021-04-09 16:55:00|409.5|407.5|408.56|406.56|409.5|407.5|408.56|406.56|0
1617987600000|2021-04-09 17:00:00|408.33|406.33|409.73|407.73|409.73|407.73|408.33|406.33|0
1617987900000|2021-04-09 17:05:00|409.97|407.97|409.73|407.73|409.97|407.97|409.5|407.5|0
1617988200000|2021-04-09 17:10:00|409.5|407.5|409.5|407.5|409.73|407.73|409.03|407.03|0
1617988500000|2021-04-09 17:15:00|409.26|407.26|408.56|406.56|409.73|407.73|408.56|406.56|0
1617988800000|2021-04-09 17:20:00|408.32|406.32|408.79|406.79|409.15|407.15|407.86|405.86|0
1617989100000|2021-04-09 17:25:00|409.03|407.03|408.79|406.79|409.26|407.26|408.56|406.56|0
1617989400000|2021-04-09 17:30:00|408.56|406.56|407.39|405.39|408.79|406.79|407.15|405.15|0
1617989700000|2021-04-09 17:35:00|407.15|405.15|406.45|404.45|407.39|405.39|406.45|404.45|0
1617990000000|2021-04-09 17:40:00|406.21|404.21|405.98|403.98|406.45|404.45|405.74|403.74|0
1617990300000|2021-04-09 17:45:00|405.74|403.74|404.57|402.57|405.74|403.74|403.87|401.87|0
1617990600000|2021-04-09 17:50:00|404.81|402.81|405.51|403.51|405.98|403.98|404.81|402.81|0
1617990900000|2021-04-09 17:55:00|405.74|403.74|405.27|403.27|405.74|403.74|405.04|403.04|0
1617991200000|2021-04-09 18:00:00|405.04|403.04|404.81|402.81|405.74|403.74|404.1|402.1|0
1617991500000|2021-04-09 18:05:00|405.04|403.04|405.97|403.97|405.98|403.98|404.81|402.81|0
1617991800000|2021-04-09 18:10:00|406.21|404.21|405.09|403.09|406.91|404.91|405.09|403.09|0
1617992100000|2021-04-09 18:15:00|404.85|402.85|404.15|402.15|405.32|403.32|404.15|402.15|0
1617992400000|2021-04-09 18:20:00|404.38|402.38|404.61|402.61|405.32|403.32|404.15|402.15|0
1617992700000|2021-04-09 18:25:00|405.09|403.09|405.08|403.08|405.55|403.55|404.14|402.14|0
1617993000000|2021-04-09 18:30:00|405.32|403.32|405.08|403.08|406.5|404.5|404.85|402.85|0
1617993300000|2021-04-09 18:35:00|405.32|403.32|404.85|402.85|406.02|404.02|404.85|402.85|0
1617993600000|2021-04-09 18:40:00|404.61|402.61|405.32|403.32|405.79|403.79|404.14|402.14|0
1617993900000|2021-04-09 18:45:00|405.55|403.55|404.61|402.61|405.55|403.55|404.14|402.14|0
1617994200000|2021-04-09 18:50:00|404.85|402.85|404.14|402.14|405.32|403.32|404.14|402.14|0
1617994500000|2021-04-09 18:55:00|404.26|402.26|405.32|403.32|405.79|403.79|404.14|402.14|0
1617994800000|2021-04-09 19:00:00|405.55|403.55|405.79|403.79|406.26|404.26|405.08|403.08|0
1617995100000|2021-04-09 19:05:00|406.02|404.02|406.73|404.73|407.2|405.2|405.79|403.79|0
1617995400000|2021-04-09 19:10:00|406.96|404.96|406.96|404.96|407.43|405.43|406.25|404.25|0
1617995700000|2021-04-09 19:15:00|406.72|404.72|404.61|402.61|406.72|404.72|404.37|402.37|0
1617996000000|2021-04-09 19:20:00|404.84|402.84|400.61|398.61|404.84|402.84|400.61|398.61|0
1617996300000|2021-04-09 19:25:00|400.38|398.38|397.57|395.57|400.38|398.38|397.57|395.57|0
1617996600000|2021-04-09 19:30:00|397.1|395.1|395.13|393.13|397.33|395.33|394.66|392.66|0
1617996900000|2021-04-09 19:35:00|394.89|392.89|394.42|392.42|395.13|393.13|392.79|390.79|0
1617997200000|2021-04-09 19:40:00|394.19|392.19|396.07|394.07|396.07|394.07|393.72|391.72|0
1617997500000|2021-04-09 19:45:00|396.3|394.3|393.49|391.49|396.3|394.3|393.25|391.25|0
1617997800000|2021-04-09 19:50:00|392.55|390.55|389.04|387.04|392.55|390.55|389.04|387.04|0
1617998100000|2021-04-09 19:55:00|388.81|386.81|388.52|386.52|389.92|387.92|386.89|384.89|0
1617998400000|2021-04-09 20:00:00|388.05|386.05|392.49|390.49|392.95|390.95|387.58|385.58|0
1617998700000|2021-04-09 20:05:00|392.72|390.72|395.29|393.29|395.29|393.29|392.72|390.72|0
1617999000000|2021-04-09 20:10:00|395.53|393.53|395.18|393.18|396.7|394.7|394.82|392.82|0
1618211100000|2021-04-12 07:05:00|399.41|397.41|397.07|395.07|399.64|397.64|397.07|395.07|0
1618211400000|2021-04-12 07:10:00|396.83|394.83|395.67|393.67|396.83|394.83|394.97|392.97|0
1618211700000|2021-04-12 07:15:00|395.43|393.43|396.37|394.37|396.6|394.6|394.96|392.96|0
1618212000000|2021-04-12 07:20:00|396.6|394.6|398.82|396.82|399.17|397.17|396.6|394.6|0
1618212300000|2021-04-12 07:25:00|398.7|396.7|398.47|396.47|399.76|397.76|398.23|396.23|0
1618212600000|2021-04-12 07:30:00|398.7|396.7|397.77|395.77|399.29|397.29|397.77|395.77|0
1618212900000|2021-04-12 07:35:00|397.53|395.53|398.47|396.47|398.93|396.93|396.36|394.36|0
1618213200000|2021-04-12 07:40:00|398.7|396.7|398.93|396.93|399.29|397.29|398|396|0
1618213500000|2021-04-12 07:45:00|399.17|397.17|398.23|396.23|399.4|397.4|398.23|396.23|0
1618213800000|2021-04-12 07:50:00|398|396|398|396|398.46|396.46|397.06|395.06|0
1618214100000|2021-04-12 07:55:00|397.76|395.76|398.7|396.7|399.17|397.17|397.53|395.53|0
1618214400000|2021-04-12 08:00:00|398.46|396.46|396.59|394.59|398.46|396.46|396.36|394.36|0
1618214700000|2021-04-12 08:05:00|396.36|394.36|397.53|395.53|398.7|396.7|396.12|394.12|0
1618215000000|2021-04-12 08:10:00|397.29|395.29|397.53|395.53|397.53|395.53|395.89|393.89|0
1618215300000|2021-04-12 08:15:00|397.29|395.29|398.69|396.69|399.16|397.16|397.06|395.06|0
1618215600000|2021-04-12 08:20:00|398.46|396.46|398.69|396.69|399.4|397.4|398.23|396.23|0
1618215900000|2021-04-12 08:25:00|398.46|396.46|399.86|397.86|399.86|397.86|397.99|395.99|0
1618216200000|2021-04-12 08:30:00|399.39|397.39|399.39|397.39|399.86|397.86|398.93|396.93|0
1618216500000|2021-04-12 08:35:00|399.63|397.63|398.46|396.46|399.86|397.86|398.22|396.22|0
1618216800000|2021-04-12 08:40:00|398.22|396.22|398.69|396.69|399.86|397.86|398.22|396.22|0
1618217100000|2021-04-12 08:45:00|398.92|396.92|398.22|396.22|398.92|396.92|397.88|395.88|0
1618217400000|2021-04-12 08:50:00|397.99|395.99|397.29|395.29|398.11|396.11|396.82|394.82|0
1618217700000|2021-04-12 08:55:00|397.05|395.05|397.05|395.05|397.52|395.52|396.82|394.82|0
1618218000000|2021-04-12 09:00:00|396.82|394.82|397.28|395.28|397.28|395.28|396.58|394.58|0
1618218300000|2021-04-12 09:05:00|397.05|395.05|396.35|394.35|397.05|395.05|396.11|394.11|0
1618218600000|2021-04-12 09:10:00|396.58|394.58|397.05|395.05|397.28|395.28|396.58|394.58|0
1618218900000|2021-04-12 09:15:00|396.81|394.81|396.11|394.11|396.81|394.81|395.88|393.88|0
1618219200000|2021-04-12 09:20:00|396.35|394.35|395.41|393.41|396.35|394.35|395.41|393.41|0
1618219500000|2021-04-12 09:25:00|395.64|393.64|394.71|392.71|396.35|394.35|394.48|392.48|0
1618219800000|2021-04-12 09:30:00|394.48|392.48|395.88|393.88|396.11|394.11|394.48|392.48|0
1618220100000|2021-04-12 09:35:00|395.64|393.64|395.18|393.18|395.64|393.64|394.48|392.48|0
1618220400000|2021-04-12 09:40:00|394.94|392.94|394.24|392.24|394.94|392.94|393.77|391.77|0
1618220700000|2021-04-12 09:45:00|394.47|392.47|394.94|392.94|395.17|393.17|394.24|392.24|0
1618221000000|2021-04-12 09:50:00|394.71|392.71|394.47|392.47|395.17|393.17|394.47|392.47|0
1618221300000|2021-04-12 09:55:00|394.24|392.24|394.47|392.47|394.47|392.47|394.01|392.01|0
1618221600000|2021-04-12 10:00:00|394.71|392.71|395.87|393.87|396.34|394.34|394.71|392.71|0
1618221900000|2021-04-12 10:05:00|395.64|393.64|395.4|393.4|396.11|394.11|395.4|393.4|0
1618222200000|2021-04-12 10:10:00|395.64|393.64|394.47|392.47|395.64|393.64|394.24|392.24|0
1618222500000|2021-04-12 10:15:00|394.24|392.24|396.57|394.57|396.57|394.57|394.24|392.24|0
1618222800000|2021-04-12 10:20:00|397.27|395.27|396.57|394.57|397.27|395.27|396.1|394.1|0
1618223100000|2021-04-12 10:25:00|396.34|394.34|397.04|395.04|397.27|395.27|396.1|394.1|0
1618223400000|2021-04-12 10:30:00|396.8|394.8|396.8|394.8|397.04|395.04|396.33|394.33|0
1618223700000|2021-04-12 10:35:00|396.57|394.57|396.33|394.33|397.04|395.04|396.1|394.1|0
1618224000000|2021-04-12 10:40:00|396.57|394.57|396.57|394.57|396.57|394.57|396.1|394.1|0
1618224300000|2021-04-12 10:45:00|396.33|394.33|395.86|393.86|396.8|394.8|395.86|393.86|0
1618224600000|2021-04-12 10:50:00|395.63|393.63|396.33|394.33|396.57|394.57|395.63|393.63|0
1618224900000|2021-04-12 10:55:00|396.1|394.1|396.33|394.33|396.33|394.33|395.86|393.86|0
1618225200000|2021-04-12 11:00:00|395.86|393.86|395.16|393.16|396.1|394.1|395.16|393.16|0
1618225500000|2021-04-12 11:05:00|394.93|392.93|394.46|392.46|394.93|392.93|393.99|391.99|0
1618225800000|2021-04-12 11:10:00|394.23|392.23|393.99|391.99|394.23|392.23|393.06|391.06|0
1618226100000|2021-04-12 11:15:00|393.76|391.76|393.29|391.29|394.46|392.46|393.06|391.06|0
1618226400000|2021-04-12 11:20:00|393.18|391.18|391.89|389.89|393.29|391.29|391.89|389.89|0
1618226700000|2021-04-12 11:25:00|392.13|390.13|392.59|390.59|392.82|390.82|392.13|390.13|0
1618227000000|2021-04-12 11:30:00|392.36|390.36|393.76|391.76|393.76|391.76|392.36|390.36|0
1618227300000|2021-04-12 11:35:00|393.99|391.99|394.22|392.22|394.92|392.92|393.99|391.99|0
1618227600000|2021-04-12 11:40:00|393.99|391.99|393.05|391.05|393.99|391.99|393.05|391.05|0
1618227900000|2021-04-12 11:45:00|392.82|390.82|395.62|393.62|395.86|393.86|392.82|390.82|0
1618228200000|2021-04-12 11:50:00|395.39|393.39|394.69|392.69|395.62|393.62|394.69|392.69|0
1618228500000|2021-04-12 11:55:00|394.92|392.92|395.15|393.15|395.62|393.62|394.92|392.92|0
1618228800000|2021-04-12 12:00:00|394.45|392.45|395.85|393.85|395.85|393.85|394.45|392.45|0
1618229100000|2021-04-12 12:05:00|396.09|394.09|394.68|392.68|396.09|394.09|394.45|392.45|0
1618229400000|2021-04-12 12:10:00|394.92|392.92|396.09|394.09|396.32|394.32|394.92|392.92|0
1618229700000|2021-04-12 12:15:00|396.08|394.08|395.62|393.62|396.08|394.08|395.38|393.38|0
1618230000000|2021-04-12 12:20:00|395.38|393.38|395.04|393.04|396.08|394.08|394.45|392.45|0
1618230300000|2021-04-12 12:25:00|394.92|392.92|394.1|392.1|395.15|393.15|393.98|391.98|0
1618230600000|2021-04-12 12:30:00|393.98|391.98|393.98|391.98|394.21|392.21|393.51|391.51|0
1618230900000|2021-04-12 12:35:00|393.75|391.75|394.21|392.21|394.68|392.68|393.51|391.51|0
1618231200000|2021-04-12 12:40:00|393.98|391.98|393.75|391.75|394.21|392.21|393.28|391.28|0
1618231500000|2021-04-12 12:45:00|393.51|391.51|393.04|391.04|393.51|391.51|392.81|390.81|0
1618231800000|2021-04-12 12:50:00|392.81|390.81|393.04|391.04|393.51|391.51|392.81|390.81|0
1618232100000|2021-04-12 12:55:00|393.28|391.28|393.98|391.98|393.98|391.98|393.28|391.28|0
1618232400000|2021-04-12 13:00:00|393.74|391.74|392.34|390.34|393.98|391.98|391.41|389.41|0
1618232700000|2021-04-12 13:05:00|392.58|390.58|393.04|391.04|393.51|391.51|392.58|390.58|0
1618233000000|2021-04-12 13:10:00|392.81|390.81|391.64|389.64|392.81|390.81|391.64|389.64|0
1618233300000|2021-04-12 13:15:00|391.41|389.41|392.57|390.57|393.04|391.04|391.18|389.18|0
1618233600000|2021-04-12 13:20:00|392.81|390.81|393.04|391.04|393.27|391.27|392.11|390.11|0
1618233900000|2021-04-12 13:25:00|393.27|391.27|395.14|393.14|395.37|393.37|393.04|391.04|0
1618234200000|2021-04-12 13:30:00|394.91|392.91|392.57|390.57|395.37|393.37|392.34|390.34|0
1618234500000|2021-04-12 13:35:00|392.34|390.34|389.77|387.77|392.8|390.8|389.31|387.31|0
1618234800000|2021-04-12 13:40:00|389.54|387.54|391.17|389.17|392.1|390.1|389.54|387.54|0
1618235100000|2021-04-12 13:45:00|390.94|388.94|395.37|393.37|395.6|393.6|390.47|388.47|0
1618235400000|2021-04-12 13:50:00|395.84|393.84|397.24|395.24|398.88|396.88|395.84|393.84|0
1618235700000|2021-04-12 13:55:00|397.71|395.71|395.13|393.13|397.83|395.83|395.13|393.13|0
1618236000000|2021-04-12 14:00:00|394.9|392.9|394.19|392.19|394.9|392.9|393.15|391.15|0
1618236300000|2021-04-12 14:05:00|394.43|392.43|394.19|392.19|396.29|394.29|393.73|391.73|0
1618236600000|2021-04-12 14:10:00|394.43|392.43|395.59|393.59|396.52|394.52|394.43|392.43|0
1618236900000|2021-04-12 14:15:00|395.82|393.82|393.73|391.73|396.06|394.06|393.26|391.26|0
1618237200000|2021-04-12 14:20:00|393.49|391.49|392.8|390.8|393.96|391.96|392.33|390.33|0
1618237500000|2021-04-12 14:25:00|392.56|390.56|395.82|393.82|396.75|394.75|392.56|390.56|0
1618237800000|2021-04-12 14:30:00|395.12|393.12|397.45|395.45|398.15|396.15|395.12|393.12|0
1618238100000|2021-04-12 14:35:00|397.68|395.68|399.08|397.08|400.02|398.02|397.45|395.45|0
1618238400000|2021-04-12 14:40:00|398.85|396.85|400.48|398.48|401.65|399.65|397.92|395.92|0
1618238700000|2021-04-12 14:45:00|400.72|398.72|397.21|395.21|401.18|399.18|396.98|394.98|0
1618239000000|2021-04-12 14:50:00|396.98|394.98|396.98|394.98|398.38|396.38|395.82|393.82|0
1618239300000|2021-04-12 14:55:00|396.75|394.75|396.75|394.75|396.98|394.98|395.82|393.82|0
1618239600000|2021-04-12 15:00:00|396.28|394.28|395.81|393.81|396.28|394.28|394.88|392.88|0
1618239900000|2021-04-12 15:05:00|395.35|393.35|396.98|394.98|397.21|395.21|395.35|393.35|0
1618240200000|2021-04-12 15:10:00|397.21|395.21|396.51|394.51|397.91|395.91|396.05|394.05|0
1618240500000|2021-04-12 15:15:00|396.74|394.74|394.18|392.18|397.91|395.91|394.18|392.18|0
1618240800000|2021-04-12 15:20:00|393.95|391.95|394.18|392.18|395.11|393.11|393.72|391.72|0
1618241100000|2021-04-12 15:25:00|394.65|392.65|394.18|392.18|395.11|393.11|394.18|392.18|0
1618241400000|2021-04-12 15:30:00|393.72|391.72|395.58|393.58|395.58|393.58|393.72|391.72|0
1618241700000|2021-04-12 15:35:00|396.04|394.04|395.58|393.58|397.21|395.21|395.11|393.11|0
1618242000000|2021-04-12 15:40:00|396.04|394.04|394.18|392.18|397.44|395.44|393.95|391.95|0
1618242300000|2021-04-12 15:45:00|393.95|391.95|395.81|393.81|396.04|394.04|393.95|391.95|0
1618242600000|2021-04-12 15:50:00|396.04|394.04|393.71|391.71|396.74|394.74|393.25|391.25|0
1618242900000|2021-04-12 15:55:00|393.48|391.48|392.78|390.78|393.71|391.71|392.55|390.55|0
1618243200000|2021-04-12 16:00:00|392.55|390.55|392.55|390.55|393.24|391.24|392.55|390.55|0
1618243500000|2021-04-12 16:05:00|392.31|390.31|393.94|391.94|393.94|391.94|392.31|390.31|0
1618243800000|2021-04-12 16:10:00|394.17|392.17|393.71|391.71|394.41|392.41|393.01|391.01|0
1618244100000|2021-04-12 16:15:00|393.48|391.48|394.4|392.4|395.8|393.8|393.24|391.24|0
1618244400000|2021-04-12 16:20:00|394.17|392.17|393.24|391.24|394.4|392.4|393.01|391.01|0
1618244700000|2021-04-12 16:25:00|393.01|391.01|391.15|389.15|393.24|391.24|390.92|388.92|0
1618245000000|2021-04-12 16:30:00|391.38|389.38|387.67|385.67|391.38|389.38|387.67|385.67|0
1618245300000|2021-04-12 16:35:00|387.44|385.44|388.36|386.36|389.29|387.29|387.44|385.44|0
1618245600000|2021-04-12 16:40:00|388.13|386.13|386.97|384.97|388.59|386.59|386.97|384.97|0
1618245900000|2021-04-12 16:45:00|387.2|385.2|388.13|386.13|388.36|386.36|386.74|384.74|0
1618246200000|2021-04-12 16:50:00|387.9|385.9|387.66|385.66|388.36|386.36|387.43|385.43|0
1618246500000|2021-04-12 16:55:00|387.9|385.9|387.9|385.9|387.9|385.9|386.97|384.97|0
1618246800000|2021-04-12 17:00:00|387.66|385.66|387.89|385.89|387.9|385.9|387.2|385.2|0
1618247100000|2021-04-12 17:05:00|387.66|385.66|388.82|386.82|388.82|386.82|387.66|385.66|0
1618247400000|2021-04-12 17:10:00|388.59|386.59|389.75|387.75|390.21|388.21|388.59|386.59|0
1618247700000|2021-04-12 17:15:00|389.52|387.52|390.68|388.68|391.37|389.37|389.52|387.52|0
1618248000000|2021-04-12 17:20:00|390.44|388.44|392.53|390.53|392.53|390.53|390.21|388.21|0
1618248300000|2021-04-12 17:25:00|392.07|390.07|391.84|389.84|392.3|390.3|391.37|389.37|0
1618248600000|2021-04-12 17:30:00|392.07|390.07|392.76|390.76|393.46|391.46|392.07|390.07|0
1618248900000|2021-04-12 17:35:00|392.53|390.53|393.69|391.69|394.16|392.16|392.53|390.53|0
1618249200000|2021-04-12 17:40:00|393.93|391.93|395.32|393.32|395.32|393.32|393.69|391.69|0
1618249500000|2021-04-12 17:45:00|395.09|393.09|392.99|390.99|395.09|393.09|392.76|390.76|0
1618249800000|2021-04-12 17:50:00|393.23|391.23|394.62|392.62|395.32|393.32|393.23|391.23|0
1618250100000|2021-04-12 17:55:00|394.39|392.39|396.48|394.48|397.42|395.42|394.16|392.16|0
1618250400000|2021-04-12 18:00:00|396.72|394.72|395.32|393.32|396.72|394.72|393.92|391.92|0
1618250700000|2021-04-12 18:05:00|395.09|393.09|394.15|392.15|396.72|394.72|393.46|391.46|0
1618251000000|2021-04-12 18:10:00|393.92|391.92|393.45|391.45|394.39|392.39|393.45|391.45|0
1618251300000|2021-04-12 18:15:00|393.69|391.69|393.45|391.45|394.15|392.15|393.22|391.22|0
1618251600000|2021-04-12 18:20:00|393.22|391.22|394.62|392.62|394.85|392.85|392.99|390.99|0
1618251900000|2021-04-12 18:25:00|394.85|392.85|393.22|391.22|395.78|393.78|392.99|390.99|0
1618252200000|2021-04-12 18:30:00|392.99|390.99|394.38|392.38|394.62|392.62|392.99|390.99|0
1618252500000|2021-04-12 18:35:00|394.61|392.61|393.22|391.22|394.61|392.61|393.22|391.22|0
1618252800000|2021-04-12 18:40:00|393.45|391.45|394.38|392.38|395.54|393.54|393.22|391.22|0
1618253100000|2021-04-12 18:45:00|394.61|392.61|394.61|392.61|395.54|393.54|394.15|392.15|0
1618253400000|2021-04-12 18:50:00|394.84|392.84|396.47|394.47|397.41|395.41|394.84|392.84|0
1618253700000|2021-04-12 18:55:00|396.24|394.24|395.54|393.54|396.47|394.47|395.2|393.2|0
1618254000000|2021-04-12 19:00:00|395.77|393.77|397.17|395.17|397.64|395.64|395.54|393.54|0
1618254300000|2021-04-12 19:05:00|396.94|394.94|394.84|392.84|396.94|394.94|394.14|392.14|0
1618254600000|2021-04-12 19:10:00|394.61|392.61|396.7|394.7|396.7|394.7|394.38|392.38|0
1618254900000|2021-04-12 19:15:00|396.94|394.94|396.47|394.47|398.1|396.1|396.24|394.24|0
1618255200000|2021-04-12 19:20:00|396|394|392.75|390.75|396|394|392.75|390.75|0
1618255500000|2021-04-12 19:25:00|392.98|390.98|393.91|391.91|394.14|392.14|392.74|390.74|0
1618255800000|2021-04-12 19:30:00|393.67|391.67|394.6|392.6|395.07|393.07|393.21|391.21|0
1618256100000|2021-04-12 19:35:00|394.37|392.37|390.23|388.23|394.37|392.37|389.99|387.99|0
1618256400000|2021-04-12 19:40:00|389.99|387.99|387.9|385.9|390.46|388.46|387.67|385.67|0
1618256700000|2021-04-12 19:45:00|387.43|385.43|387.2|385.2|388.13|386.13|386.5|384.5|0
1618257000000|2021-04-12 19:50:00|386.97|384.97|386.18|384.18|387.9|385.9|384.79|382.79|0
1618257300000|2021-04-12 19:55:00|386.42|384.42|386.88|384.88|389.92|387.92|386.18|384.18|0
1618257600000|2021-04-12 20:00:00|385.95|383.95|387.58|385.58|387.58|385.58|383.85|381.85|0
1618257900000|2021-04-12 20:05:00|387.35|385.35|386.41|384.41|387.35|385.35|386.18|384.18|0
1618258200000|2021-04-12 20:10:00|386.65|384.65|386.54|384.54|387.58|385.58|386.54|384.54|0
1618258500000|2021-04-12 20:15:00|386.5|384.1|386.84|384.44|386.84|384.44|386.4|384|0
1618258800000|2021-04-12 20:20:00|386.77|384.37|386.87|384.47|387.04|384.64|386.77|384.37|0
1618259100000|2021-04-12 20:25:00|386.84|384.44|386.54|384.14|386.87|384.47|386.5|384.1|0
1618259400000|2021-04-12 20:30:00|386.5|384.1|386.73|384.33|387.2|384.8|386.03|383.63|0
1618259700000|2021-04-12 20:35:00|386.5|384.1|385.8|383.4|386.73|384.33|385.8|383.4|0
1618260000000|2021-04-12 20:40:00|386.03|383.63|385.8|383.4|386.96|384.56|385.56|383.16|0
1618260300000|2021-04-12 20:45:00|385.56|383.16|385.8|383.4|386.03|383.63|385.33|382.93|0
1618260600000|2021-04-12 20:50:00|386.03|383.63|385.33|382.93|386.26|383.86|384.86|382.46|0
1618260900000|2021-04-12 20:55:00|385.56|383.16|385.56|383.16|386.03|383.63|385.33|382.93|0
1618261200000|2021-04-12 21:00:00|386.15|383.75|386.01|383.61|386.15|383.75|386.01|383.61|0
1618261500000|2021-04-12 21:05:00|385.98|383.58|386.28|383.88|386.38|383.98|385.98|383.58|0
1618261800000|2021-04-12 21:10:00|386.15|383.75|386.38|383.98|386.38|383.98|386.11|383.71|0
1618262100000|2021-04-12 21:15:00|386.35|383.95|386.48|384.08|386.48|384.08|386.35|383.95|0
1618262400000|2021-04-12 21:20:00|386.38|383.98|386.18|383.78|386.48|384.08|386.01|383.61|0
1618262700000|2021-04-12 21:25:00|386.25|383.85|386.25|383.85|386.31|383.91|386.25|383.85|0
1618263000000|2021-04-12 21:30:00|386.14|383.74|386.18|383.78|386.18|383.78|386.08|383.68|0
1618263300000|2021-04-12 21:35:00|386.35|383.95|386.18|383.78|386.41|384.01|386.11|383.71|0
1618263600000|2021-04-12 21:40:00|386.08|383.68|386.11|383.71|386.35|383.95|386.08|383.68|0
1618263900000|2021-04-12 21:45:00|386.1|383.7|386|383.6|386.1|383.7|385.83|383.43|0
1618264200000|2021-04-12 21:50:00|386.1|383.7|386.04|383.64|386.1|383.7|385.87|383.47|0
1618264500000|2021-04-12 21:55:00|386.18|383.78|385.87|383.47|386.18|383.78|385.87|383.47|0
1618264800000|2021-04-12 22:00:00|385.55|383.15|385.2|382.8|386.36|383.96|384.96|382.56|0
1618265100000|2021-04-12 22:05:00|385.43|383.03|386.6|384.2|387.06|384.66|385.43|383.03|0
1618265400000|2021-04-12 22:10:00|386.83|384.43|387.29|384.89|387.53|385.13|386.83|384.43|0
1618265700000|2021-04-12 22:15:00|387.18|384.78|386.83|384.43|387.29|384.89|386.59|384.19|0
1618266000000|2021-04-12 22:20:00|386.59|384.19|387.06|384.66|387.06|384.66|386.36|383.96|0
1618266300000|2021-04-12 22:25:00|387.29|384.89|387.06|384.66|387.29|384.89|386.83|384.43|0
1618266600000|2021-04-12 22:30:00|387.29|384.89|387.06|384.66|387.29|384.89|387.06|384.66|0
1618266900000|2021-04-12 22:35:00|387.18|384.78|387.06|384.66|387.29|384.89|387.06|384.66|0
1618267200000|2021-04-12 22:40:00|386.95|384.55|387.06|384.66|387.06|384.66|386.59|384.19|0
1618267500000|2021-04-12 22:45:00|386.82|384.42|386.82|384.42|386.82|384.42|386.59|384.19|0
1618267800000|2021-04-12 22:50:00|386.59|384.19|387.06|384.66|387.06|384.66|386.59|384.19|0
1618268100000|2021-04-12 22:55:00|387.05|384.65|387.05|384.65|387.29|384.89|387.05|384.65|0
1618268400000|2021-04-12 23:00:00|387.41|385.01|387.99|385.59|388.22|385.82|387.29|384.89|0
1618268700000|2021-04-12 23:05:00|387.75|385.35|387.99|385.59|388.22|385.82|387.29|384.89|0
1618269000000|2021-04-12 23:10:00|388.11|385.71|388.22|385.82|388.22|385.82|387.99|385.59|0
1618269300000|2021-04-12 23:15:00|387.99|385.59|387.75|385.35|388.11|385.71|387.75|385.35|0
1618269600000|2021-04-12 23:20:00|387.87|385.47|387.75|385.35|387.98|385.58|387.75|385.35|0
1618269900000|2021-04-12 23:25:00|387.98|385.58|387.52|385.12|388.22|385.82|387.52|385.12|0
1618270200000|2021-04-12 23:30:00|387.4|385|386.35|383.95|387.4|385|385.65|383.25|0
1618270500000|2021-04-12 23:35:00|386.12|383.72|386.35|383.95|386.35|383.95|385.88|383.48|0
1618270800000|2021-04-12 23:40:00|386.11|383.71|385.65|383.25|386.11|383.71|385.65|383.25|0
1618271100000|2021-04-12 23:45:00|385.41|383.01|384.71|382.31|385.41|383.01|384.71|382.31|0
1618271400000|2021-04-12 23:50:00|384.95|382.55|385.88|383.48|385.88|383.48|384.95|382.55|0
1618271700000|2021-04-12 23:55:00|385.65|383.25|386.58|384.18|386.58|384.18|385.65|383.25|0
1618272000000|2021-04-13 00:00:00|386.34|383.94|387.51|385.11|387.75|385.35|385.64|383.24|0
1618272300000|2021-04-13 00:05:00|387.74|385.34|386.58|384.18|387.98|385.58|386.58|384.18|0
1618272600000|2021-04-13 00:10:00|386.34|383.94|385.41|383.01|386.58|384.18|385.18|382.78|0
1618272900000|2021-04-13 00:15:00|385.18|382.78|386.34|383.94|386.34|383.94|385.18|382.78|0
1618273200000|2021-04-13 00:20:00|386.57|384.17|387.27|384.87|387.27|384.87|385.87|383.47|0
1618273500000|2021-04-13 00:25:00|387.74|385.34|386.57|384.17|387.74|385.34|386.11|383.71|0
1618273800000|2021-04-13 00:30:00|386.34|383.94|386.57|384.17|386.57|384.17|385.87|383.47|0
1618274100000|2021-04-13 00:35:00|386.34|383.94|386.81|384.41|387.04|384.64|386.34|383.94|0
1618274400000|2021-04-13 00:40:00|386.57|384.17|386.8|384.4|386.8|384.4|386.1|383.7|0
1618274700000|2021-04-13 00:45:00|386.57|384.17|387.5|385.1|387.74|385.34|386.57|384.17|0
1618275000000|2021-04-13 00:50:00|387.63|385.23|387.74|385.34|387.97|385.57|387.27|384.87|0
1618275300000|2021-04-13 00:55:00|387.5|385.1|386.8|384.4|387.74|385.34|386.8|384.4|0
1618275600000|2021-04-13 01:00:00|387.04|384.64|387.03|384.63|387.04|384.64|385.87|383.47|0
1618275900000|2021-04-13 01:05:00|387.27|384.87|387.5|385.1|387.73|385.33|387.27|384.87|0
1618276200000|2021-04-13 01:10:00|387.03|384.63|387.5|385.1|387.73|385.33|387.03|384.63|0
1618276500000|2021-04-13 01:15:00|387.03|384.63|388.2|385.8|388.2|385.8|387.03|384.63|0
1618276800000|2021-04-13 01:20:00|387.97|385.57|387.97|385.57|388.43|386.03|387.5|385.1|0
1618277100000|2021-04-13 01:25:00|387.73|385.33|386.33|383.93|387.73|385.33|386.33|383.93|0
1618277400000|2021-04-13 01:30:00|386.56|384.16|387.03|384.63|387.03|384.63|385.16|382.76|0
1618277700000|2021-04-13 01:35:00|386.92|384.52|387.03|384.63|387.73|385.33|386.33|383.93|0
1618278000000|2021-04-13 01:40:00|386.68|384.28|387.03|384.63|387.26|384.86|386.33|383.93|0
1618278300000|2021-04-13 01:45:00|386.79|384.39|386.79|384.39|387.49|385.09|386.56|384.16|0
1618278600000|2021-04-13 01:50:00|386.56|384.16|386.79|384.39|387.03|384.63|386.33|383.93|0
1618278900000|2021-04-13 01:55:00|387.03|384.63|387.73|385.33|387.96|385.56|386.79|384.39|0
1618279200000|2021-04-13 02:00:00|387.96|385.56|387.26|384.86|387.96|385.56|386.79|384.39|0
1618279500000|2021-04-13 02:05:00|387.02|384.62|386.56|384.16|387.26|384.86|386.56|384.16|0
1618279800000|2021-04-13 02:10:00|386.32|383.92|387.02|384.62|387.49|385.09|386.32|383.92|0
1618280100000|2021-04-13 02:15:00|386.79|384.39|386.79|384.39|387.02|384.62|386.56|384.16|0
1618280400000|2021-04-13 02:20:00|386.56|384.16|386.79|384.39|386.79|384.39|386.09|383.69|0
1618280700000|2021-04-13 02:25:00|386.55|384.15|386.32|383.92|386.79|384.39|386.09|383.69|0
1618281000000|2021-04-13 02:30:00|386.09|383.69|386.09|383.69|386.09|383.69|385.62|383.22|0
1618281300000|2021-04-13 02:35:00|385.85|383.45|387.02|384.62|387.25|384.85|385.62|383.22|0
1618281600000|2021-04-13 02:40:00|386.79|384.39|387.25|384.85|387.25|384.85|386.55|384.15|0
1618281900000|2021-04-13 02:45:00|387.02|384.62|386.55|384.15|387.25|384.85|386.55|384.15|0
1618282200000|2021-04-13 02:50:00|386.78|384.38|387.02|384.62|387.25|384.85|386.55|384.15|0
1618282500000|2021-04-13 02:55:00|387.25|384.85|386.32|383.92|387.25|384.85|386.32|383.92|0
1618282800000|2021-04-13 03:00:00|385.85|383.45|385.5|383.1|386.08|383.68|385.38|382.98|0
1618283100000|2021-04-13 03:05:00|385.62|383.22|385.61|383.21|385.62|383.22|385.38|382.98|0
1618283400000|2021-04-13 03:10:00|385.38|382.98|385.61|383.21|385.85|383.45|385.15|382.75|0
1618283700000|2021-04-13 03:15:00|385.85|383.45|385.61|383.21|385.85|383.45|385.38|382.98|0
1618284000000|2021-04-13 03:20:00|385.38|382.98|386.31|383.91|386.78|384.38|385.38|382.98|0
1618284300000|2021-04-13 03:25:00|386.55|384.15|386.78|384.38|387.01|384.61|386.31|383.91|0
1618284600000|2021-04-13 03:30:00|386.54|384.14|386.08|383.68|386.54|384.14|386.08|383.68|0
1618284900000|2021-04-13 03:35:00|385.84|383.44|386.08|383.68|386.31|383.91|385.84|383.44|0
1618285200000|2021-04-13 03:40:00|386.31|383.91|386.31|383.91|386.54|384.14|386.08|383.68|0
1618285500000|2021-04-13 03:45:00|386.2|383.8|386.54|384.14|386.54|384.14|386.08|383.68|0
1618285800000|2021-04-13 03:50:00|386.77|384.37|387.47|385.07|387.71|385.31|386.54|384.14|0
1618286100000|2021-04-13 03:55:00|387.71|385.31|387.47|385.07|387.94|385.54|387.24|384.84|0
1618286400000|2021-04-13 04:00:00|387.71|385.31|387.94|385.54|388.41|386.01|387.47|385.07|0
1618286700000|2021-04-13 04:05:00|388.17|385.77|388.41|386.01|388.64|386.24|387.94|385.54|0
1618287000000|2021-04-13 04:10:00|388.64|386.24|387.94|385.54|388.64|386.24|387.71|385.31|0
1618287300000|2021-04-13 04:15:00|388.17|385.77|388.17|385.77|388.41|386.01|387.94|385.54|0
1618287600000|2021-04-13 04:20:00|387.94|385.54|387.94|385.54|387.94|385.54|387.7|385.3|0
1618287900000|2021-04-13 04:25:00|388.17|385.77|388.17|385.77|388.4|386|388.17|385.77|0
1618288200000|2021-04-13 04:30:00|388.4|386|389.34|386.94|389.34|386.94|388.06|385.66|0
1618288500000|2021-04-13 04:35:00|389.1|386.7|389.1|386.7|389.34|386.94|388.64|386.24|0
1618288800000|2021-04-13 04:40:00|389.34|386.94|389.1|386.7|389.34|386.94|388.87|386.47|0
1618289100000|2021-04-13 04:45:00|389.34|386.94|390.27|387.87|390.27|387.87|389.1|386.7|0
1618289400000|2021-04-13 04:50:00|390.51|388.11|390.5|388.1|391.44|389.04|390.27|387.87|0
1618289700000|2021-04-13 04:55:00|390.27|387.87|390.27|387.87|390.27|387.87|390.04|387.64|0
1618290000000|2021-04-13 05:00:00|390.74|388.34|391.2|388.8|391.44|389.04|390.5|388.1|0
1618290300000|2021-04-13 05:05:00|390.97|388.57|391.91|389.51|392.14|389.74|390.97|388.57|0
1618290600000|2021-04-13 05:10:00|392.14|389.74|392.14|389.74|392.14|389.74|391.2|388.8|0
1618290900000|2021-04-13 05:15:00|391.91|389.51|392.37|389.97|392.84|390.44|391.67|389.27|0
1618291200000|2021-04-13 05:20:00|392.26|389.86|392.84|390.44|393.78|391.38|392.26|389.86|0
1618291500000|2021-04-13 05:25:00|393.08|390.68|391.67|389.27|393.08|390.68|391.67|389.27|0
1618291800000|2021-04-13 05:30:00|391.44|389.04|391.67|389.27|391.9|389.5|391.2|388.8|0
1618292100000|2021-04-13 05:35:00|391.9|389.5|391.67|389.27|393.07|390.67|391.67|389.27|0
1618292400000|2021-04-13 05:40:00|391.9|389.5|390.73|388.33|391.9|389.5|390.73|388.33|0
1618292700000|2021-04-13 05:45:00|390.96|388.56|390.26|387.86|391.2|388.8|390.26|387.86|0
1618293000000|2021-04-13 05:50:00|390.5|388.1|390.96|388.56|391.2|388.8|390.26|387.86|0
1618293300000|2021-04-13 05:55:00|391.2|388.8|390.96|388.56|391.43|389.03|390.73|388.33|0
1618293600000|2021-04-13 06:00:00|390.73|388.33|390.26|387.86|391.9|389.5|390.03|387.63|0
1618293900000|2021-04-13 06:05:00|390.49|388.09|391.66|389.26|391.9|389.5|390.26|387.86|0
1618294200000|2021-04-13 06:10:00|391.43|389.03|390.96|388.56|392.37|389.97|390.85|388.45|0
1618294500000|2021-04-13 06:15:00|390.73|388.33|390.02|387.62|391.66|389.26|390.02|387.62|0
1618294800000|2021-04-13 06:20:00|390.26|387.86|390.49|388.09|390.72|388.32|389.79|387.39|0
1618295100000|2021-04-13 06:25:00|390.26|387.86|389.32|386.92|390.49|388.09|389.32|386.92|0
1618295400000|2021-04-13 06:30:00|389.55|387.15|389.09|386.69|390.26|387.86|388.85|386.45|0
1618295700000|2021-04-13 06:35:00|389.32|386.92|389.79|387.39|390.02|387.62|388.85|386.45|0
1618296000000|2021-04-13 06:40:00|389.55|387.15|389.08|386.68|389.55|387.15|388.85|386.45|0
1618296300000|2021-04-13 06:45:00|389.32|386.92|389.32|386.92|389.55|387.15|388.62|386.22|0
1618296600000|2021-04-13 06:50:00|389.55|387.15|389.32|386.92|389.55|387.15|389.08|386.68|0
1618296900000|2021-04-13 06:55:00|389.55|387.15|389.32|386.92|390.02|387.62|389.32|386.92|0
1618297200000|2021-04-13 07:00:00|389.55|387.15|388.61|386.21|389.55|387.15|387.68|385.28|0
1618297500000|2021-04-13 07:05:00|388.41|386.41|388.41|386.41|388.65|386.65|387.71|385.71|0
1618297800000|2021-04-13 07:10:00|388.3|386.3|389.35|387.35|389.35|387.35|388.3|386.3|0
1618298100000|2021-04-13 07:15:00|389.11|387.11|388.3|386.3|389.11|387.11|387.94|385.94|0
1618298400000|2021-04-13 07:20:00|388.41|386.41|387.71|385.71|388.64|386.64|387.71|385.71|0
1618298700000|2021-04-13 07:25:00|387.24|385.24|387.24|385.24|387.47|385.47|387.01|385.01|0
1618299000000|2021-04-13 07:30:00|387.47|385.47|387.24|385.24|387.47|385.47|386.54|384.54|0
1618299300000|2021-04-13 07:35:00|387.01|385.01|385.6|383.6|387.24|385.24|385.6|383.6|0
1618299600000|2021-04-13 07:40:00|385.37|383.37|387|385|387|385|385.37|383.37|0
1618299900000|2021-04-13 07:45:00|387.24|385.24|388.17|386.17|388.64|386.64|387.24|385.24|0
1618300200000|2021-04-13 07:50:00|388.41|386.41|387|385|388.41|386.41|387|385|0
1618300500000|2021-04-13 07:55:00|386.77|384.77|385.37|383.37|386.77|384.77|385.37|383.37|0
1618300800000|2021-04-13 08:00:00|385.6|383.6|385.37|383.37|386.07|384.07|385.37|383.37|0
1618301100000|2021-04-13 08:05:00|384.9|382.9|385.83|383.83|386.3|384.3|384.43|382.43|0
1618301400000|2021-04-13 08:10:00|385.6|383.6|385.6|383.6|386.07|384.07|385.6|383.6|0
1618301700000|2021-04-13 08:15:00|385.83|383.83|386.06|384.06|386.3|384.3|385.6|383.6|0
1618302000000|2021-04-13 08:20:00|386.3|384.3|385.36|383.36|386.3|384.3|385.36|383.36|0
1618302300000|2021-04-13 08:25:00|385.13|383.13|385.13|383.13|385.6|383.6|385.13|383.13|0
1618302600000|2021-04-13 08:30:00|385.36|383.36|385.6|383.6|385.83|383.83|385.36|383.36|0
1618302900000|2021-04-13 08:35:00|385.72|383.72|385.59|383.59|385.83|383.83|385.36|383.36|0
1618303200000|2021-04-13 08:40:00|385.36|383.36|385.59|383.59|385.83|383.83|385.36|383.36|0
1618303500000|2021-04-13 08:45:00|385.36|383.36|386.06|384.06|386.06|384.06|385.36|383.36|0
1618303800000|2021-04-13 08:50:00|386.53|384.53|386.53|384.53|386.76|384.76|386.29|384.29|0
1618304100000|2021-04-13 08:55:00|386.76|384.76|386.29|384.29|386.99|384.99|386.29|384.29|0
1618304400000|2021-04-13 09:00:00|386.53|384.53|386.99|384.99|386.99|384.99|386.29|384.29|0
1618304700000|2021-04-13 09:05:00|386.76|384.76|386.52|384.52|387.23|385.23|386.52|384.52|0
1618305000000|2021-04-13 09:10:00|386.41|384.41|386.52|384.52|386.52|384.52|386.06|384.06|0
1618305300000|2021-04-13 09:15:00|386.29|384.29|385.36|383.36|386.52|384.52|384.89|382.89|0
1618305600000|2021-04-13 09:20:00|385.12|383.12|385.82|383.82|385.82|383.82|384.89|382.89|0
1618305900000|2021-04-13 09:25:00|385.59|383.59|386.05|384.05|386.05|384.05|385.59|383.59|0
1618306200000|2021-04-13 09:30:00|386.29|384.29|385.82|383.82|386.52|384.52|385.59|383.59|0
1618306500000|2021-04-13 09:35:00|385.59|383.59|385.59|383.59|385.82|383.82|385.35|383.35|0
1618306800000|2021-04-13 09:40:00|385.82|383.82|385.12|383.12|385.82|383.82|385.12|383.12|0
1618307100000|2021-04-13 09:45:00|385.35|383.35|385.35|383.35|385.82|383.82|385.24|383.24|0
1618307400000|2021-04-13 09:50:00|385.58|383.58|384.42|382.42|385.58|383.58|384.42|382.42|0
1618307700000|2021-04-13 09:55:00|384.54|382.54|381.62|379.62|384.65|382.65|381.39|379.39|0
1618308000000|2021-04-13 10:00:00|381.39|379.39|383.25|381.25|383.48|381.48|381.15|379.15|0
1618308300000|2021-04-13 10:05:00|383.14|381.14|384.54|382.54|384.88|382.88|383.02|381.02|0
1618308600000|2021-04-13 10:10:00|384.65|382.65|384.88|382.88|385.35|383.35|384.41|382.41|0
1618308900000|2021-04-13 10:15:00|385.23|383.23|385.81|383.81|386.05|384.05|385.11|383.11|0
1618309200000|2021-04-13 10:20:00|386.05|384.05|386.05|384.05|386.51|384.51|385.58|383.58|0
1618309500000|2021-04-13 10:25:00|385.93|383.93|386.74|384.74|386.75|384.75|385.81|383.81|0
1618309800000|2021-04-13 10:30:00|386.51|384.51|386.74|384.74|386.98|384.98|386.28|384.28|0
1618310100000|2021-04-13 10:35:00|386.51|384.51|386.98|384.98|386.98|384.98|386.51|384.51|0
1618310400000|2021-04-13 10:40:00|387.21|385.21|387.44|385.44|387.68|385.68|387.21|385.21|0
1618310700000|2021-04-13 10:45:00|387.68|385.68|387.21|385.21|387.68|385.68|386.98|384.98|0
1618311000000|2021-04-13 10:50:00|387.1|385.1|386.51|384.51|387.1|385.1|386.04|384.04|0
1618311300000|2021-04-13 10:55:00|386.74|384.74|390.25|388.25|391.65|389.65|386.51|384.51|0
1618311600000|2021-04-13 11:00:00|390.37|388.37|405.52|403.52|405.52|403.52|390.37|388.37|0
1618311900000|2021-04-13 11:05:00|405.99|403.99|401.57|399.57|405.99|403.99|398.19|396.19|0
1618312200000|2021-04-13 11:10:00|401.33|399.33|400.52|398.52|402.73|400.73|399.93|397.93|0
1618312500000|2021-04-13 11:15:00|400.4|398.4|399.93|397.93|401.57|399.57|399.82|397.82|0
1618312800000|2021-04-13 11:20:00|399.82|397.82|399.15|397.15|399.93|397.93|398.3|396.3|0
1618313100000|2021-04-13 11:25:00|399.86|397.86|400.91|398.91|401.85|399.85|399.86|397.86|0
1618313400000|2021-04-13 11:30:00|401.03|399.03|399.62|397.62|401.96|399.96|399.15|397.15|0
1618313700000|2021-04-13 11:35:00|399.39|397.39|397.11|395.11|399.39|397.39|396.64|394.64|0
1618314000000|2021-04-13 11:40:00|396.87|394.87|396.87|394.87|397.34|395.34|396.64|394.64|0
1618314300000|2021-04-13 11:45:00|396.64|394.64|397.11|395.11|398.98|396.98|396.64|394.64|0
1618314600000|2021-04-13 11:50:00|397.34|395.34|398.98|396.98|399.21|397.21|397.11|395.11|0
1618314900000|2021-04-13 11:55:00|398.86|396.86|398.74|396.74|398.98|396.98|397.57|395.57|0
1618315200000|2021-04-13 12:00:00|398.97|396.97|397.57|395.57|399.21|397.21|397.34|395.34|0
1618315500000|2021-04-13 12:05:00|397.8|395.8|396.4|394.4|398.27|396.27|396.4|394.4|0
1618315800000|2021-04-13 12:10:00|396.64|394.64|395.7|393.7|396.87|394.87|395.47|393.47|0
1618316100000|2021-04-13 12:15:00|395.47|393.47|395.7|393.7|396.63|394.63|395.47|393.47|0
1618316400000|2021-04-13 12:20:00|395.93|393.93|395.7|393.7|396.63|394.63|395.47|393.47|0
1618316700000|2021-04-13 12:25:00|395.59|393.59|396.87|394.87|397.46|395.46|395.59|393.59|0
1618317000000|2021-04-13 12:30:00|399.56|397.56|391.73|389.73|399.56|397.56|390.57|388.57|0
1618317300000|2021-04-13 12:35:00|391.5|389.5|388.24|386.24|392.2|390.2|387.78|385.78|0
1618317600000|2021-04-13 12:40:00|388.47|386.47|388.71|386.71|389.17|387.17|388.01|386.01|0
1618317900000|2021-04-13 12:45:00|388.24|386.24|387.08|385.08|388.47|386.47|387.08|385.08|0
1618318200000|2021-04-13 12:50:00|387.54|385.54|387.77|385.77|387.78|385.78|387.31|385.31|0
1618318500000|2021-04-13 12:55:00|387.9|385.9|386.15|384.15|388.01|386.01|386.15|384.15|0
1618318800000|2021-04-13 13:00:00|386.5|384.5|385.68|383.68|386.61|384.61|384.99|382.99|0
1618319100000|2021-04-13 13:05:00|385.92|383.92|386|384|387.08|385.08|385.45|383.45|0
1618319400000|2021-04-13 13:10:00|386.24|384.24|386.94|384.94|387.41|385.41|385.54|383.54|0
1618319700000|2021-04-13 13:15:00|387.17|385.17|387.41|385.41|388.58|386.58|386.7|384.7|0
1618320000000|2021-04-13 13:20:00|387.17|385.17|387.17|385.17|388|386|386.7|384.7|0
1618320300000|2021-04-13 13:25:00|387.41|385.41|387.87|385.87|388.34|386.34|386.94|384.94|0
1618320600000|2021-04-13 13:30:00|387.41|385.41|388.58|386.58|389.04|387.04|386.7|384.7|0
1618320900000|2021-04-13 13:35:00|387.87|385.87|386.7|384.7|388.81|386.81|386|384|0
1618321200000|2021-04-13 13:40:00|386.94|384.94|390.45|388.45|390.68|388.68|386.94|384.94|0
1618321500000|2021-04-13 13:45:00|390.22|388.22|389.06|387.06|391.18|389.18|388.59|386.59|0
1618321800000|2021-04-13 13:50:00|389.3|387.3|386.95|384.95|389.3|387.3|386.01|384.01|0
1618322100000|2021-04-13 13:55:00|386.72|384.72|385.08|383.08|387.42|385.42|385.08|383.08|0
1618322400000|2021-04-13 14:00:00|384.37|382.37|382.73|380.73|384.37|382.37|382.03|380.03|0
1618322700000|2021-04-13 14:05:00|383.2|381.2|382.73|380.73|384.14|382.14|382.73|380.73|0
1618323000000|2021-04-13 14:10:00|382.5|380.5|383.2|381.2|383.9|381.9|382.5|380.5|0
1618323300000|2021-04-13 14:15:00|383.43|381.43|384.14|382.14|384.14|382.14|382.97|380.97|0
1618323600000|2021-04-13 14:20:00|384.37|382.37|384.6|382.6|385.07|383.07|383.9|381.9|0
1618323900000|2021-04-13 14:25:00|384.37|382.37|383.43|381.43|384.84|382.84|383.43|381.43|0
1618324200000|2021-04-13 14:30:00|383.2|381.2|382.62|380.62|383.9|381.9|381.09|379.09|0
1618324500000|2021-04-13 14:35:00|382.5|380.5|384.13|382.13|384.84|382.84|381.79|379.79|0
1618324800000|2021-04-13 14:40:00|383.9|381.9|382.73|380.73|384.37|382.37|382.26|380.26|0
1618325100000|2021-04-13 14:45:00|382.49|380.49|383.43|381.43|383.9|381.9|382.03|380.03|0
1618325400000|2021-04-13 14:50:00|383.66|381.66|385.3|383.3|385.54|383.54|383.43|381.43|0
1618325700000|2021-04-13 14:55:00|385.07|383.07|384.6|382.6|385.54|383.54|384.6|382.6|0
1618326000000|2021-04-13 15:00:00|384.83|382.83|384.35|382.35|384.83|382.83|382.49|380.49|0
1618326300000|2021-04-13 15:05:00|384.12|382.12|383.41|381.41|384.58|382.58|383.41|381.41|0
1618326600000|2021-04-13 15:10:00|383.65|381.65|384.35|382.35|384.81|382.81|383.41|381.41|0
1618326900000|2021-04-13 15:15:00|384.58|382.58|383.88|381.88|385.28|383.28|383.65|381.65|0
1618327200000|2021-04-13 15:20:00|384.11|382.11|384.35|382.35|385.28|383.28|383.64|381.64|0
1618327500000|2021-04-13 15:25:00|384.11|382.11|382.94|380.94|384.35|382.35|382.94|380.94|0
1618327800000|2021-04-13 15:30:00|382.71|380.71|382.24|380.24|382.71|380.71|381.31|379.31|0
1618328100000|2021-04-13 15:35:00|382.71|380.71|384.34|382.34|385.51|383.51|382.24|380.24|0
1618328400000|2021-04-13 15:40:00|384.11|382.11|383.17|381.17|384.58|382.58|382.94|380.94|0
1618328700000|2021-04-13 15:45:00|383.41|381.41|383.64|381.64|384.11|382.11|382.71|380.71|0
1618329000000|2021-04-13 15:50:00|383.41|381.41|383.87|381.87|384.34|382.34|383.17|381.17|0
1618329300000|2021-04-13 15:55:00|384.11|382.11|382.47|380.47|384.11|382.11|382.47|380.47|0
1618329600000|2021-04-13 16:00:00|382.24|380.24|382.24|380.24|382.7|380.7|381.54|379.54|0
1618329900000|2021-04-13 16:05:00|382.94|380.94|383.64|381.64|383.87|381.87|382.94|380.94|0
1618330200000|2021-04-13 16:10:00|383.87|381.87|383.17|381.17|383.87|381.87|382.7|380.7|0
1618330500000|2021-04-13 16:15:00|382.94|380.94|382.47|380.47|383.87|381.87|382.23|380.23|0
1618330800000|2021-04-13 16:20:00|382.23|380.23|382.47|380.47|382.7|380.7|381.53|379.53|0
1618331100000|2021-04-13 16:25:00|382.23|380.23|383.4|381.4|383.4|381.4|382.23|380.23|0
1618331400000|2021-04-13 16:30:00|383.17|381.17|383.4|381.4|383.87|381.87|382.23|380.23|0
1618331700000|2021-04-13 16:35:00|383.17|381.17|383.63|381.63|383.63|381.63|382.93|380.93|0
1618332000000|2021-04-13 16:40:00|383.4|381.4|384.1|382.1|384.8|382.8|383.4|381.4|0
1618332300000|2021-04-13 16:45:00|384.33|382.33|384.33|382.33|385.27|383.27|383.63|381.63|0
1618332600000|2021-04-13 16:50:00|384.57|382.57|385.03|383.03|385.27|383.27|384.57|382.57|0
1618332900000|2021-04-13 16:55:00|385.27|383.27|386.67|384.67|386.67|384.67|385.03|383.03|0
1618333200000|2021-04-13 17:00:00|386.44|384.44|385.03|383.03|387.14|385.14|384.56|382.56|0
1618333500000|2021-04-13 17:05:00|384.8|382.8|385.26|383.26|386.44|384.44|383.86|381.86|0
1618333800000|2021-04-13 17:10:00|385.03|383.03|383.86|381.86|385.26|383.26|383.86|381.86|0
1618334100000|2021-04-13 17:15:00|384.09|382.09|383.39|381.39|384.56|382.56|383.16|381.16|0
1618334400000|2021-04-13 17:20:00|383.16|381.16|383.39|381.39|384.33|382.33|383.16|381.16|0
1618334700000|2021-04-13 17:25:00|383.63|381.63|383.39|381.39|383.63|381.63|382.92|380.92|0
1618335000000|2021-04-13 17:30:00|383.16|381.16|382.92|380.92|383.62|381.62|382.92|380.92|0
1618335300000|2021-04-13 17:35:00|383.16|381.16|382.22|380.22|383.39|381.39|381.99|379.99|0
1618335600000|2021-04-13 17:40:00|381.99|379.99|381.05|379.05|381.99|379.99|381.05|379.05|0
1618335900000|2021-04-13 17:45:00|381.29|379.29|381.52|379.52|381.75|379.75|381.05|379.05|0
1618336200000|2021-04-13 17:50:00|381.29|379.29|381.52|379.52|382.22|380.22|381.29|379.29|0
1618336500000|2021-04-13 17:55:00|381.29|379.29|381.52|379.52|381.52|379.52|380.82|378.82|0
1618336800000|2021-04-13 18:00:00|381.75|379.75|379.42|377.42|381.75|379.75|379.42|377.42|0
1618337100000|2021-04-13 18:05:00|379.65|377.65|380.58|378.58|380.82|378.82|379.42|377.42|0
1618337400000|2021-04-13 18:10:00|380.35|378.35|378.02|376.02|380.35|378.35|377.55|375.55|0
1618337700000|2021-04-13 18:15:00|377.79|375.79|377.32|375.32|378.72|376.72|377.09|375.09|0
1618338000000|2021-04-13 18:20:00|377.09|375.09|376.85|374.85|377.55|375.55|376.62|374.62|0
1618338300000|2021-04-13 18:25:00|376.62|374.62|376.85|374.85|377.32|375.32|376.62|374.62|0
1618338600000|2021-04-13 18:30:00|377.08|375.08|375.46|373.46|377.08|375.08|375.22|373.22|0
1618338900000|2021-04-13 18:35:00|375.69|373.69|376.62|374.62|376.85|374.85|375.22|373.22|0
1618339200000|2021-04-13 18:40:00|376.39|374.39|375.92|373.92|376.62|374.62|375.69|373.69|0
1618339500000|2021-04-13 18:45:00|375.69|373.69|374.76|372.76|376.15|374.15|374.76|372.76|0
1618339800000|2021-04-13 18:50:00|374.99|372.99|374.75|372.75|375.69|373.69|374.52|372.52|0
1618340100000|2021-04-13 18:55:00|374.52|372.52|373.59|371.59|374.52|372.52|372.9|370.9|0
1618340400000|2021-04-13 19:00:00|373.36|371.36|371.5|369.5|373.36|371.36|370.81|368.81|0
1618340700000|2021-04-13 19:05:00|371.74|369.74|370.34|368.34|372.2|370.2|370.11|368.11|0
1618341000000|2021-04-13 19:10:00|370.11|368.11|370.34|368.34|370.57|368.57|369.18|367.18|0
1618341300000|2021-04-13 19:15:00|370.11|368.11|370.11|368.11|371.5|369.5|369.65|367.65|0
1618341600000|2021-04-13 19:20:00|370.34|368.34|370.57|368.57|371.04|369.04|369.18|367.18|0
1618341900000|2021-04-13 19:25:00|370.34|368.34|370.57|368.57|370.8|368.8|369.88|367.88|0
1618342200000|2021-04-13 19:30:00|370.34|368.34|371.73|369.73|372.43|370.43|370.11|368.11|0
1618342500000|2021-04-13 19:35:00|371.96|369.96|374.52|372.52|374.52|372.52|371.96|369.96|0
1618342800000|2021-04-13 19:40:00|374.05|372.05|374.51|372.51|375.68|373.68|373.82|371.82|0
1618343100000|2021-04-13 19:45:00|374.75|372.75|373.82|371.82|374.98|372.98|373.35|371.35|0
1618343400000|2021-04-13 19:50:00|374.28|372.28|374.28|372.28|376.37|374.37|374.28|372.28|0
1618343700000|2021-04-13 19:55:00|374.05|372.05|375.78|373.78|375.78|373.78|373.35|371.35|0
1618344000000|2021-04-13 20:00:00|375.31|373.31|374.85|372.85|375.55|373.55|374.38|372.38|0
1618344300000|2021-04-13 20:05:00|374.61|372.61|374.15|372.15|375.31|373.31|374.15|372.15|0
1618344600000|2021-04-13 20:10:00|374.38|372.38|373.57|371.57|374.61|372.61|373.33|371.33|0
1618344900000|2021-04-13 20:15:00|373.94|371.54|374.18|371.78|374.18|371.78|373.87|371.47|0
1618345200000|2021-04-13 20:20:00|374.11|371.71|374.09|371.69|374.18|371.78|373.82|371.42|0
1618345500000|2021-04-13 20:25:00|374.06|371.66|374.16|371.76|374.16|371.76|373.82|371.42|0
1618345800000|2021-04-13 20:30:00|374|371.6|373.3|370.9|374|371.6|373.07|370.67|0
1618346100000|2021-04-13 20:35:00|373.07|370.67|374|371.6|374|371.6|372.83|370.43|0
1618346400000|2021-04-13 20:40:00|373.76|371.36|373.76|371.36|374|371.6|373.53|371.13|0
1618346700000|2021-04-13 20:45:00|373.53|371.13|374.23|371.83|374.46|372.06|373.53|371.13|0
1618347000000|2021-04-13 20:50:00|374.46|372.06|373.53|371.13|374.46|372.06|373.53|371.13|0
1618347300000|2021-04-13 20:55:00|373.76|371.36|373.99|371.59|374.93|372.53|373.53|371.13|0
1618347600000|2021-04-13 21:00:00|374.08|371.68|373.97|371.57|374.1|371.7|373.8|371.4|0
1618347900000|2021-04-13 21:05:00|374|371.6|373.97|371.57|374.04|371.64|373.97|371.57|0
1618348200000|2021-04-13 21:10:00|374|371.6|374.07|371.67|374.21|371.81|373.97|371.57|0
1618348500000|2021-04-13 21:15:00|374.1|371.7|374.34|371.94|374.55|372.15|374.1|371.7|0
1618348800000|2021-04-13 21:20:00|374.31|371.91|374.24|371.84|374.55|372.15|374.2|371.8|0
1618349100000|2021-04-13 21:25:00|374.14|371.74|374.24|371.84|374.41|372.01|374.14|371.74|0
1618349400000|2021-04-13 21:30:00|374.41|372.01|374.51|372.11|374.65|372.25|374.41|372.01|0
1618349700000|2021-04-13 21:35:00|374.34|371.94|374|371.6|374.55|372.15|374|371.6|0
1618350000000|2021-04-13 21:40:00|374.17|371.77|374.3|371.9|374.38|371.98|374.17|371.77|0
1618350300000|2021-04-13 21:45:00|374.34|371.94|374.27|371.87|374.4|372|374.27|371.87|0
1618350600000|2021-04-13 21:50:00|374.3|371.9|374.27|371.87|374.3|371.9|374.2|371.8|0
1618350900000|2021-04-13 21:55:00|374.3|371.9|374.17|371.77|374.3|371.9|373.93|371.53|0
1618351200000|2021-04-13 22:00:00|373.52|371.12|374.22|371.82|374.45|372.05|373.52|371.12|0
1618351500000|2021-04-13 22:05:00|374.33|371.93|375.03|372.63|375.26|372.86|374.33|371.93|0
1618351800000|2021-04-13 22:10:00|375.26|372.86|375.26|372.86|375.26|372.86|374.79|372.39|0
1618352100000|2021-04-13 22:15:00|375.49|373.09|375.02|372.62|375.49|373.09|374.79|372.39|0
1618352400000|2021-04-13 22:20:00|374.79|372.39|375.49|373.09|375.49|373.09|374.79|372.39|0
1618352700000|2021-04-13 22:25:00|375.72|373.32|375.26|372.86|375.96|373.56|375.26|372.86|0
1618353000000|2021-04-13 22:30:00|375.02|372.62|375.49|373.09|375.95|373.55|374.79|372.39|0
1618353300000|2021-04-13 22:35:00|375.25|372.85|375.95|373.55|375.95|373.55|375.25|372.85|0
1618353600000|2021-04-13 22:40:00|375.84|373.44|375.95|373.55|376.19|373.79|375.72|373.32|0
1618353900000|2021-04-13 22:45:00|376.19|373.79|375.95|373.55|376.19|373.79|375.95|373.55|0
1618354200000|2021-04-13 22:50:00|376.19|373.79|375.95|373.55|376.19|373.79|375.95|373.55|0
1618354500000|2021-04-13 22:55:00|375.72|373.32|375.72|373.32|375.72|373.32|375.72|373.32|0
1618354800000|2021-04-13 23:00:00|375.48|373.08|375.95|373.55|376.42|374.02|375.48|373.08|0
1618355100000|2021-04-13 23:05:00|376.18|373.78|376.65|374.25|376.88|374.48|376.18|373.78|0
1618355400000|2021-04-13 23:10:00|376.77|374.37|377.11|374.71|377.12|374.72|376.65|374.25|0
1618355700000|2021-04-13 23:15:00|377.35|374.95|376.41|374.01|377.35|374.95|376.41|374.01|0
1618356000000|2021-04-13 23:20:00|376.65|374.25|376.65|374.25|376.65|374.25|376.18|373.78|0
1618356300000|2021-04-13 23:25:00|376.88|374.48|376.41|374.01|377.11|374.71|376.41|374.01|0
1618356600000|2021-04-13 23:30:00|376.53|374.13|376.18|373.78|376.53|374.13|375.71|373.31|0
1618356900000|2021-04-13 23:35:00|375.94|373.54|375.94|373.54|375.94|373.54|375.71|373.31|0
1618357200000|2021-04-13 23:40:00|376.18|373.78|376.41|374.01|376.41|374.01|375.94|373.54|0
1618357500000|2021-04-13 23:45:00|376.64|374.24|377.11|374.71|377.34|374.94|376.41|374.01|0
1618357800000|2021-04-13 23:50:00|377.34|374.94|376.64|374.24|377.34|374.94|376.41|374.01|0
1618358100000|2021-04-13 23:55:00|376.87|374.47|377.11|374.71|377.11|374.71|376.64|374.24|0
1618358400000|2021-04-14 00:00:00|377.34|374.94|377.34|374.94|377.57|375.17|376.41|374.01|0
1618358700000|2021-04-14 00:05:00|377.11|374.71|377.11|374.71|377.34|374.94|376.87|374.47|0
1618359000000|2021-04-14 00:10:00|377.34|374.94|377.34|374.94|377.57|375.17|376.87|374.47|0
1618359300000|2021-04-14 00:15:00|377.57|375.17|377.34|374.94|377.57|375.17|376.87|374.47|0
1618359600000|2021-04-14 00:20:00|377.57|375.17|377.1|374.7|377.57|375.17|377.1|374.7|0
1618359900000|2021-04-14 00:25:00|377.34|374.94|376.4|374|377.34|374.94|376.4|374|0
1618360200000|2021-04-14 00:30:00|376.64|374.24|376.87|374.47|377.1|374.7|376.4|374|0
1618360500000|2021-04-14 00:35:00|377.1|374.7|375.93|373.53|377.1|374.7|375.93|373.53|0
1618360800000|2021-04-14 00:40:00|375.7|373.3|375.23|372.83|375.93|373.53|374.54|372.14|0
1618361100000|2021-04-14 00:45:00|375|372.6|375|372.6|375.23|372.83|374.53|372.13|0
1618361400000|2021-04-14 00:50:00|375.23|372.83|376.63|374.23|376.63|374.23|375.23|372.83|0
1618361700000|2021-04-14 00:55:00|376.87|374.47|376.86|374.46|377.33|374.93|376.86|374.46|0
1618362000000|2021-04-14 01:00:00|377.1|374.7|376.63|374.23|377.33|374.93|376.4|374|0
1618362300000|2021-04-14 01:05:00|376.52|374.12|376.16|373.76|376.86|374.46|376.16|373.76|0
1618362600000|2021-04-14 01:10:00|376.4|374|375.93|373.53|376.63|374.23|375.93|373.53|0
1618362900000|2021-04-14 01:15:00|375.7|373.3|373.83|371.43|375.7|373.3|373.49|371.09|0
1618363200000|2021-04-14 01:20:00|374.06|371.66|374.53|372.13|374.99|372.59|373.95|371.55|0
1618363500000|2021-04-14 01:25:00|374.76|372.36|375.23|372.83|375.23|372.83|374.3|371.9|0
1618363800000|2021-04-14 01:30:00|375.46|373.06|376.63|374.23|376.86|374.46|375.46|373.06|0
1618364100000|2021-04-14 01:35:00|376.86|374.46|376.63|374.23|377.33|374.93|376.63|374.23|0
1618364400000|2021-04-14 01:40:00|376.39|373.99|375.92|373.52|376.39|373.99|374.99|372.59|0
1618364700000|2021-04-14 01:45:00|375.69|373.29|374.52|372.12|375.92|373.52|374.52|372.12|0
1618365000000|2021-04-14 01:50:00|374.29|371.89|372.89|370.49|374.29|371.89|372.89|370.49|0
1618365300000|2021-04-14 01:55:00|373.13|370.73|374.06|371.66|374.29|371.89|373.13|370.73|0
1618365600000|2021-04-14 02:00:00|373.82|371.42|374.52|372.12|374.76|372.36|373.59|371.19|0
1618365900000|2021-04-14 02:05:00|374.29|371.89|374.99|372.59|375.22|372.82|374.06|371.66|0
1618366200000|2021-04-14 02:10:00|375.22|372.82|375.45|373.05|375.69|373.29|374.99|372.59|0
1618366500000|2021-04-14 02:15:00|375.69|373.29|374.75|372.35|375.69|373.29|374.75|372.35|0
1618366800000|2021-04-14 02:20:00|374.52|372.12|374.98|372.58|374.99|372.59|374.52|372.12|0
1618367100000|2021-04-14 02:25:00|374.75|372.35|375.68|373.28|375.68|373.28|374.52|372.12|0
1618367400000|2021-04-14 02:30:00|375.45|373.05|374.52|372.12|375.45|373.05|374.28|371.88|0
1618367700000|2021-04-14 02:35:00|374.28|371.88|374.98|372.58|374.98|372.58|374.05|371.65|0
1618368000000|2021-04-14 02:40:00|374.75|372.35|375.45|373.05|375.68|373.28|374.75|372.35|0
1618368300000|2021-04-14 02:45:00|375.68|373.28|375.68|373.28|376.15|373.75|375.45|373.05|0
1618368600000|2021-04-14 02:50:00|375.45|373.05|376.61|374.21|376.61|374.21|375.45|373.05|0
1618368900000|2021-04-14 02:55:00|377.08|374.68|376.15|373.75|377.08|374.68|375.91|373.51|0
1618369200000|2021-04-14 03:00:00|375.91|373.51|376.61|374.21|376.85|374.45|375.91|373.51|0
1618369500000|2021-04-14 03:05:00|376.85|374.45|376.84|374.44|376.85|374.45|376.38|373.98|0
1618369800000|2021-04-14 03:10:00|377.08|374.68|376.38|373.98|377.08|374.68|376.38|373.98|0
1618370100000|2021-04-14 03:15:00|376.5|374.1|375.44|373.04|376.84|374.44|375.44|373.04|0
1618370400000|2021-04-14 03:20:00|375.56|373.16|376.38|373.98|376.38|373.98|375.44|373.04|0
1618370700000|2021-04-14 03:25:00|376.14|373.74|376.37|373.97|376.61|374.21|375.91|373.51|0
1618371000000|2021-04-14 03:30:00|376.26|373.86|375.44|373.04|376.26|373.86|375.44|373.04|0
1618371300000|2021-04-14 03:35:00|375.67|373.27|376.14|373.74|376.14|373.74|375.67|373.27|0
1618371600000|2021-04-14 03:40:00|376.37|373.97|376.14|373.74|376.37|373.97|375.91|373.51|0
1618371900000|2021-04-14 03:45:00|375.91|373.51|376.14|373.74|376.37|373.97|375.9|373.5|0
1618372200000|2021-04-14 03:50:00|375.9|373.5|375.9|373.5|376.14|373.74|375.67|373.27|0
1618372500000|2021-04-14 03:55:00|375.67|373.27|375.67|373.27|375.9|373.5|375.44|373.04|0
1618372800000|2021-04-14 04:00:00|375.44|373.04|375.44|373.04|375.44|373.04|374.97|372.57|0
1618373100000|2021-04-14 04:05:00|375.67|373.27|374.97|372.57|375.67|373.27|374.97|372.57|0
1618373400000|2021-04-14 04:10:00|374.73|372.33|374.97|372.57|375.2|372.8|374.73|372.33|0
1618373700000|2021-04-14 04:15:00|374.73|372.33|374.5|372.1|374.73|372.33|374.03|371.63|0
1618374000000|2021-04-14 04:20:00|374.73|372.33|374.73|372.33|374.97|372.57|374.27|371.87|0
1618374300000|2021-04-14 04:25:00|374.5|372.1|374.5|372.1|374.73|372.33|374.5|372.1|0
1618374600000|2021-04-14 04:30:00|374.73|372.33|374.26|371.86|374.73|372.33|374.26|371.86|0
1618374900000|2021-04-14 04:35:00|374.03|371.63|373.8|371.4|374.26|371.86|373.8|371.4|0
1618375200000|2021-04-14 04:40:00|373.56|371.16|373.56|371.16|373.56|371.16|373.1|370.7|0
1618375500000|2021-04-14 04:45:00|373.1|370.7|373.33|370.93|373.33|370.93|373.1|370.7|0
1618375800000|2021-04-14 04:50:00|373.1|370.7|372.16|369.76|373.1|370.7|371.93|369.53|0
1618376100000|2021-04-14 04:55:00|372.4|370|372.63|370.23|372.63|370.23|372.4|370|0
1618376400000|2021-04-14 05:00:00|372.4|370|373.09|370.69|373.33|370.93|372.16|369.76|0
1618376700000|2021-04-14 05:05:00|373.22|370.82|371.7|369.3|373.33|370.93|371.7|369.3|0
1618377000000|2021-04-14 05:10:00|371.23|368.83|371.7|369.3|371.7|369.3|370.77|368.37|0
1618377300000|2021-04-14 05:15:00|371.93|369.53|372.63|370.23|372.86|370.46|371.93|369.53|0
1618377600000|2021-04-14 05:20:00|372.86|370.46|371.93|369.53|372.86|370.46|371.93|369.53|0
1618377900000|2021-04-14 05:25:00|372.16|369.76|372.86|370.46|372.86|370.46|372.16|369.76|0
1618378200000|2021-04-14 05:30:00|372.62|370.22|372.86|370.46|372.86|370.46|371.93|369.53|0
1618378500000|2021-04-14 05:35:00|372.62|370.22|372.86|370.46|373.09|370.69|372.39|369.99|0
1618378800000|2021-04-14 05:40:00|373.09|370.69|372.16|369.76|373.32|370.92|371.46|369.06|0
1618379100000|2021-04-14 05:45:00|371.92|369.52|371.22|368.82|372.16|369.76|370.99|368.59|0
1618379400000|2021-04-14 05:50:00|371.46|369.06|371.22|368.82|371.69|369.29|370.99|368.59|0
1618379700000|2021-04-14 05:55:00|370.99|368.59|370.99|368.59|370.99|368.59|370.53|368.13|0
1618380000000|2021-04-14 06:00:00|370.76|368.36|371.22|368.82|371.46|369.06|370.53|368.13|0
1618380300000|2021-04-14 06:05:00|370.99|368.59|372.15|369.75|372.39|369.99|370.99|368.59|0
1618380600000|2021-04-14 06:10:00|372.27|369.87|373.55|371.15|373.55|371.15|372.27|369.87|0
1618380900000|2021-04-14 06:15:00|373.32|370.92|372.62|370.22|373.55|371.15|372.38|369.98|0
1618381200000|2021-04-14 06:20:00|372.85|370.45|374.71|372.31|374.95|372.55|372.85|370.45|0
1618381500000|2021-04-14 06:25:00|374.37|371.97|373.55|371.15|374.37|371.97|373.31|370.91|0
1618381800000|2021-04-14 06:30:00|373.78|371.38|373.08|370.68|374.01|371.61|373.08|370.68|0
1618382100000|2021-04-14 06:35:00|372.97|370.57|372.61|370.21|373.08|370.68|371.92|369.52|0
1618382400000|2021-04-14 06:40:00|372.38|369.98|372.38|369.98|372.38|369.98|371.45|369.05|0
1618382700000|2021-04-14 06:45:00|372.61|370.21|373.08|370.68|373.08|370.68|372.15|369.75|0
1618383000000|2021-04-14 06:50:00|373.31|370.91|373.31|370.91|373.54|371.14|373.08|370.68|0
1618383300000|2021-04-14 06:55:00|373.43|371.03|372.84|370.44|373.54|371.14|372.61|370.21|0
1618383600000|2021-04-14 07:00:00|373.31|370.91|373.54|371.14|373.78|371.38|372.61|370.21|0
1618383900000|2021-04-14 07:05:00|373.57|371.57|371.48|369.48|373.81|371.81|371.24|369.24|0
1618384200000|2021-04-14 07:10:00|371.71|369.71|371.01|369.01|372.41|370.41|371.01|369.01|0
1618384500000|2021-04-14 07:15:00|370.78|368.78|371.24|369.24|372.17|370.17|370.08|368.08|0
1618384800000|2021-04-14 07:20:00|371.48|369.48|371.94|369.94|372.87|370.87|371.24|369.24|0
1618385100000|2021-04-14 07:25:00|371.71|369.71|372.17|370.17|372.41|370.41|371.24|369.24|0
1618385400000|2021-04-14 07:30:00|372.64|370.64|370.31|368.31|372.64|370.64|370.08|368.08|0
1618385700000|2021-04-14 07:35:00|370.2|368.2|370.77|368.77|371.24|369.24|370.08|368.08|0
1618386000000|2021-04-14 07:40:00|371.24|369.24|371.7|369.7|371.7|369.7|370.77|368.77|0
1618386300000|2021-04-14 07:45:00|371.47|369.47|372.87|370.87|372.87|370.87|370.77|368.77|0
1618386600000|2021-04-14 07:50:00|372.64|370.64|374.27|372.27|374.5|372.5|372.64|370.64|0
1618386900000|2021-04-14 07:55:00|374.03|372.03|373.8|371.8|374.03|372.03|373.22|371.22|0
1618387200000|2021-04-14 08:00:00|374.03|372.03|372.63|370.63|374.27|372.27|372.4|370.4|0
1618387500000|2021-04-14 08:05:00|372.4|370.4|372.17|370.17|372.75|370.75|371.7|369.7|0
1618387800000|2021-04-14 08:10:00|372.4|370.4|371.7|369.7|372.4|370.4|371.23|369.23|0
1618388100000|2021-04-14 08:15:00|371.47|369.47|371|369|372.63|370.63|371|369|0
1618388400000|2021-04-14 08:20:00|370.77|368.77|370.77|368.77|370.77|368.77|369.6|367.6|0
1618388700000|2021-04-14 08:25:00|370.53|368.53|371.7|369.7|371.7|369.7|370.53|368.53|0
1618389000000|2021-04-14 08:30:00|371.23|369.23|369.83|367.83|371.23|369.23|369.83|367.83|0
1618389300000|2021-04-14 08:35:00|369.6|367.6|369.83|367.83|370.53|368.53|369.6|367.6|0
1618389600000|2021-04-14 08:40:00|369.6|367.6|370.3|368.3|370.53|368.53|369.37|367.37|0
1618389900000|2021-04-14 08:45:00|370.07|368.07|370.06|368.06|370.3|368.3|369.83|367.83|0
1618390200000|2021-04-14 08:50:00|369.95|367.95|369.6|367.6|370.06|368.06|369.13|367.13|0
1618390500000|2021-04-14 08:55:00|369.37|367.37|369.83|367.83|370.06|368.06|369.13|367.13|0
1618390800000|2021-04-14 09:00:00|370.06|368.06|369.83|367.83|370.06|368.06|369.83|367.83|0
1618391100000|2021-04-14 09:05:00|369.6|367.6|369.02|367.02|370.29|368.29|368.9|366.9|0
1618391400000|2021-04-14 09:10:00|369.13|367.13|369.6|367.6|370.06|368.06|369.13|367.13|0
1618391700000|2021-04-14 09:15:00|369.36|367.36|370.06|368.06|370.29|368.29|369.36|367.36|0
1618392000000|2021-04-14 09:20:00|369.83|367.83|370.06|368.06|370.52|368.52|369.59|367.59|0
1618392300000|2021-04-14 09:25:00|370.29|368.29|370.52|368.52|370.76|368.76|370.06|368.06|0
1618392600000|2021-04-14 09:30:00|370.29|368.29|370.29|368.29|370.52|368.52|370.06|368.06|0
1618392900000|2021-04-14 09:35:00|369.82|367.82|369.82|367.82|370.06|368.06|369.59|367.59|0
1618393200000|2021-04-14 09:40:00|369.71|367.71|369.59|367.59|369.82|367.82|369.59|367.59|0
1618393500000|2021-04-14 09:45:00|369.82|367.82|369.82|367.82|370.52|368.52|369.59|367.59|0
1618393800000|2021-04-14 09:50:00|370.06|368.06|369.59|367.59|370.06|368.06|369.36|367.36|0
1618394100000|2021-04-14 09:55:00|369.82|367.82|370.52|368.52|370.52|368.52|369.59|367.59|0
1618394400000|2021-04-14 10:00:00|371.22|369.22|371.22|369.22|371.68|369.68|370.98|368.98|0
1618394700000|2021-04-14 10:05:00|370.98|368.98|371.45|369.45|371.91|369.91|370.98|368.98|0
1618395000000|2021-04-14 10:10:00|371.91|369.91|371.91|369.91|372.15|370.15|371.68|369.68|0
1618395300000|2021-04-14 10:15:00|372.03|370.03|371.68|369.68|372.15|370.15|371.21|369.21|0
1618395600000|2021-04-14 10:20:00|371.45|369.45|371.45|369.45|371.45|369.45|371.21|369.21|0
1618395900000|2021-04-14 10:25:00|371.57|369.57|371.91|369.91|372.61|370.61|371.45|369.45|0
1618396200000|2021-04-14 10:30:00|372.14|370.14|372.14|370.14|372.38|370.38|371.68|369.68|0
1618396500000|2021-04-14 10:35:00|371.91|369.91|371.44|369.44|372.03|370.03|371.44|369.44|0
1618396800000|2021-04-14 10:40:00|371.21|369.21|371.21|369.21|371.44|369.44|370.98|368.98|0
1618397100000|2021-04-14 10:45:00|371.44|369.44|372.61|370.61|372.84|370.84|370.74|368.74|0
1618397400000|2021-04-14 10:50:00|372.73|370.73|372.61|370.61|373.31|371.31|372.61|370.61|0
1618397700000|2021-04-14 10:55:00|372.84|370.84|373.3|371.3|374|372|372.61|370.61|0
1618398000000|2021-04-14 11:00:00|373.54|371.54|371.9|369.9|373.54|371.54|371.21|369.21|0
1618398300000|2021-04-14 11:05:00|372.14|370.14|372.37|370.37|372.49|370.49|371.44|369.44|0
1618398600000|2021-04-14 11:10:00|372.6|370.6|372.37|370.37|373.07|371.07|372.14|370.14|0
1618398900000|2021-04-14 11:15:00|372.6|370.6|372.26|370.26|372.6|370.6|371.67|369.67|0
1618399200000|2021-04-14 11:20:00|372.14|370.14|371.2|369.2|372.14|370.14|370.74|368.74|0
1618399500000|2021-04-14 11:25:00|371.44|369.44|370.5|368.5|371.44|369.44|370.27|368.27|0
1618399800000|2021-04-14 11:30:00|370.74|368.74|370.27|368.27|371.2|369.2|370.04|368.04|0
1618400100000|2021-04-14 11:35:00|370.04|368.04|370.27|368.27|370.27|368.27|370.04|368.04|0
1618400400000|2021-04-14 11:40:00|370.5|368.5|369.57|367.57|370.5|368.5|369.57|367.57|0
1618400700000|2021-04-14 11:45:00|369.8|367.8|370.27|368.27|370.97|368.97|369.8|367.8|0
1618401000000|2021-04-14 11:50:00|370.5|368.5|370.03|368.03|370.97|368.97|369.8|367.8|0
1618401300000|2021-04-14 11:55:00|370.27|368.27|370.27|368.27|370.27|368.27|369.57|367.57|0
1618401600000|2021-04-14 12:00:00|370.03|368.03|370.03|368.03|370.73|368.73|369.8|367.8|0
1618401900000|2021-04-14 12:05:00|370.27|368.27|370.26|368.26|370.27|368.27|369.8|367.8|0
1618402200000|2021-04-14 12:10:00|370.5|368.5|370.5|368.5|370.5|368.5|370.03|368.03|0
1618402500000|2021-04-14 12:15:00|370.73|368.73|371.89|369.89|371.89|369.89|370.73|368.73|0
1618402800000|2021-04-14 12:20:00|371.43|369.43|371.43|369.43|371.89|369.89|370.96|368.96|0
1618403100000|2021-04-14 12:25:00|371.66|369.66|371.43|369.43|372.01|370.01|371.43|369.43|0
1618403400000|2021-04-14 12:30:00|371.66|369.66|371.89|369.89|372.12|370.12|371.66|369.66|0
1618403700000|2021-04-14 12:35:00|371.66|369.66|372.12|370.12|372.36|370.36|371.66|369.66|0
1618404000000|2021-04-14 12:40:00|371.89|369.89|372.12|370.12|372.12|370.12|371.66|369.66|0
1618404300000|2021-04-14 12:45:00|372.35|370.35|374.22|372.22|375.04|373.04|372.12|370.12|0
1618404600000|2021-04-14 12:50:00|374.69|372.69|374.68|372.68|375.39|373.39|374.22|372.22|0
1618404900000|2021-04-14 12:55:00|374.92|372.92|375.85|373.85|376.55|374.55|374.22|372.22|0
1618405200000|2021-04-14 13:00:00|376.08|374.08|375.38|373.38|376.08|374.08|375.38|373.38|0
1618405500000|2021-04-14 13:05:00|375.15|373.15|374.68|372.68|375.38|373.38|374.68|372.68|0
1618405800000|2021-04-14 13:10:00|374.92|372.92|375.85|373.85|375.85|373.85|374.92|372.92|0
1618406100000|2021-04-14 13:15:00|375.62|373.62|376.32|374.32|377.02|375.02|375.38|373.38|0
1618406400000|2021-04-14 13:20:00|376.55|374.55|376.31|374.31|377.25|375.25|376.08|374.08|0
1618406700000|2021-04-14 13:25:00|376.08|374.08|375.15|373.15|376.08|374.08|374.91|372.91|0
1618407000000|2021-04-14 13:30:00|375.38|373.38|375.03|373.03|377.48|375.48|374.91|372.91|0
1618407300000|2021-04-14 13:35:00|375.38|373.38|372.11|370.11|375.38|373.38|371.88|369.88|0
1618407600000|2021-04-14 13:40:00|372.35|370.35|370.71|368.71|372.81|370.81|369.32|367.32|0
1618407900000|2021-04-14 13:45:00|370.48|368.48|370.25|368.25|370.95|368.95|369.78|367.78|0
1618408200000|2021-04-14 13:50:00|370.71|368.71|369.78|367.78|370.95|368.95|368.85|366.85|0
1618408500000|2021-04-14 13:55:00|369.55|367.55|366.06|364.06|369.55|367.55|365.83|363.83|0
1618408800000|2021-04-14 14:00:00|365.83|363.83|367.69|365.69|370.25|368.25|365.83|363.83|0
1618409100000|2021-04-14 14:05:00|367.92|365.92|366.76|364.76|368.15|366.15|366.53|364.53|0
1618409400000|2021-04-14 14:10:00|366.29|364.29|367.92|365.92|368.15|366.15|366.29|364.29|0
1618409700000|2021-04-14 14:15:00|368.15|366.15|368.15|366.15|369.78|367.78|367.45|365.45|0
1618410000000|2021-04-14 14:20:00|367.69|365.69|369.08|367.08|370.71|368.71|367.22|365.22|0
1618410300000|2021-04-14 14:25:00|368.85|366.85|370.71|368.71|371.64|369.64|368.61|366.61|0
1618410600000|2021-04-14 14:30:00|370.24|368.24|366.29|364.29|370.24|368.24|364.67|362.67|0
1618410900000|2021-04-14 14:35:00|366.52|364.52|369.54|367.54|369.54|367.54|366.23|364.23|0
1618411200000|2021-04-14 14:40:00|370|368|369.07|367.07|370.7|368.7|367.21|365.21|0
1618411500000|2021-04-14 14:45:00|368.84|366.84|365.59|363.59|368.84|366.84|365.35|363.35|0
1618411800000|2021-04-14 14:50:00|365.35|363.35|367.91|365.91|368.6|366.6|365.12|363.12|0
1618412100000|2021-04-14 14:55:00|367.68|365.68|369.77|367.77|369.77|367.77|366.28|364.28|0
1618412400000|2021-04-14 15:00:00|369.53|367.53|371.86|369.86|372.09|370.09|368.14|366.14|0
1618412700000|2021-04-14 15:05:00|372.09|370.09|370.23|368.23|372.56|370.56|369.3|367.3|0
1618413000000|2021-04-14 15:10:00|370|368|370.23|368.23|371.63|369.63|369.77|367.77|0
1618413300000|2021-04-14 15:15:00|370.7|368.7|372.79|370.79|372.79|370.79|370.23|368.23|0
1618413600000|2021-04-14 15:20:00|373.02|371.02|374.42|372.42|374.89|372.89|371.39|369.39|0
1618413900000|2021-04-14 15:25:00|374.89|372.89|372.09|370.09|375.59|373.59|372.09|370.09|0
1618414200000|2021-04-14 15:30:00|371.86|369.86|372.56|370.56|373.26|371.26|371.62|369.62|0
1618414500000|2021-04-14 15:35:00|372.79|370.79|371.39|369.39|372.79|370.79|370.69|368.69|0
1618414800000|2021-04-14 15:40:00|371.62|369.62|370.69|368.69|371.86|369.86|370.46|368.46|0
1618415100000|2021-04-14 15:45:00|370.46|368.46|370.35|368.35|370.69|368.69|369.18|367.18|0
1618415400000|2021-04-14 15:50:00|370.11|368.11|370.35|368.35|370.58|368.58|369.88|367.88|0
1618415700000|2021-04-14 15:55:00|370.81|368.81|369.18|367.18|371.05|369.05|369.18|367.18|0
1618416000000|2021-04-14 16:00:00|369.41|367.41|372.67|370.67|372.67|370.67|368.95|366.95|0
1618416300000|2021-04-14 16:05:00|373.37|371.37|370.8|368.8|374.07|372.07|370.11|368.11|0
1618416600000|2021-04-14 16:10:00|371.27|369.27|373.37|371.37|373.6|371.6|370.34|368.34|0
1618416900000|2021-04-14 16:15:00|373.6|371.6|370.34|368.34|374.07|372.07|370.34|368.34|0
1618417200000|2021-04-14 16:20:00|370.1|368.1|370.34|368.34|370.34|368.34|369.17|367.17|0
1618417500000|2021-04-14 16:25:00|370.22|368.22|372.2|370.2|373.13|371.13|369.17|367.17|0
1618417800000|2021-04-14 16:30:00|372.43|370.43|371.5|369.5|372.67|370.67|371.03|369.03|0
1618418100000|2021-04-14 16:35:00|371.73|369.73|369.87|367.87|371.73|369.73|369.4|367.4|0
1618418400000|2021-04-14 16:40:00|369.63|367.63|368.47|366.47|369.63|367.63|368.01|366.01|0
1618418700000|2021-04-14 16:45:00|368.7|366.7|368.7|366.7|369.4|367.4|368.47|366.47|0
1618419000000|2021-04-14 16:50:00|368.47|366.47|368.7|366.7|369.17|367.17|368.24|366.24|0
1618419300000|2021-04-14 16:55:00|368.47|366.47|369.17|367.17|369.4|367.4|368.24|366.24|0
1618419600000|2021-04-14 17:00:00|368.93|366.93|371.73|369.73|371.96|369.96|368.7|366.7|0
1618419900000|2021-04-14 17:05:00|371.96|369.96|370.33|368.33|371.96|369.96|369.63|367.63|0
1618420200000|2021-04-14 17:10:00|370.56|368.56|370.79|368.79|371.26|369.26|369.86|367.86|0
1618420500000|2021-04-14 17:15:00|371.26|369.26|370.33|368.33|371.49|369.49|369.63|367.63|0
1618420800000|2021-04-14 17:20:00|370.56|368.56|369.16|367.16|371.26|369.26|368.93|366.93|0
1618421100000|2021-04-14 17:25:00|369.39|367.39|370.56|368.56|370.56|368.56|369.16|367.16|0
1618421400000|2021-04-14 17:30:00|370.79|368.79|373.59|371.59|373.82|371.82|370.79|368.79|0
1618421700000|2021-04-14 17:35:00|373.82|371.82|373.36|371.36|374.76|372.76|373.12|371.12|0
1618422000000|2021-04-14 17:40:00|373.12|371.12|373.59|371.59|374.29|372.29|372.89|370.89|0
1618422300000|2021-04-14 17:45:00|373.36|371.36|372.89|370.89|373.59|371.59|371.49|369.49|0
1618422600000|2021-04-14 17:50:00|372.65|370.65|372.89|370.89|373.82|371.82|372.19|370.19|0
1618422900000|2021-04-14 17:55:00|372.42|370.42|381.55|379.55|384.13|382.13|372.42|370.42|0
1618423200000|2021-04-14 18:00:00|381.78|379.78|381.78|379.78|384.36|382.36|380.61|378.61|0
1618423500000|2021-04-14 18:05:00|382.25|380.25|389.07|387.07|390.01|388.01|382.25|380.25|0
1618423800000|2021-04-14 18:10:00|389.31|387.31|382.86|380.86|389.78|387.78|382.86|380.86|0
1618424100000|2021-04-14 18:15:00|383.09|381.09|383.31|381.31|386.37|384.37|381.92|379.92|0
1618424400000|2021-04-14 18:20:00|383.07|381.07|379.8|377.8|383.77|381.77|379.8|377.8|0
1618424700000|2021-04-14 18:25:00|379.57|377.57|379.8|377.8|380.04|378.04|377.94|375.94|0
1618425000000|2021-04-14 18:30:00|379.34|377.34|383.77|381.77|383.77|381.77|378.87|376.87|0
1618425300000|2021-04-14 18:35:00|383.54|381.54|382.6|380.6|383.77|381.77|381.2|379.2|0
1618425600000|2021-04-14 18:40:00|382.37|380.37|380.97|378.97|382.6|380.6|379.33|377.33|0
1618425900000|2021-04-14 18:45:00|381.2|379.2|385.41|383.41|385.64|383.64|380.62|378.62|0
1618426200000|2021-04-14 18:50:00|385.17|383.17|388.69|386.69|388.92|386.92|385.17|383.17|0
1618426500000|2021-04-14 18:55:00|388.92|386.92|389.16|387.16|390.1|388.1|385.64|383.64|0
1618426800000|2021-04-14 19:00:00|390.1|388.1|388.88|386.88|393.39|391.39|388.65|386.65|0
1618427100000|2021-04-14 19:05:00|389.35|387.35|391.71|389.71|392.42|390.42|387.49|385.49|0
1618427400000|2021-04-14 19:10:00|390.77|388.77|387.73|385.73|393.12|391.12|387.73|385.73|0
1618427700000|2021-04-14 19:15:00|387.96|385.96|386.56|384.56|388.43|386.43|384.69|382.69|0
1618428000000|2021-04-14 19:20:00|386.79|384.79|385.62|383.62|389.6|387.6|385.15|383.15|0
1618428300000|2021-04-14 19:25:00|384.92|382.92|383.75|381.75|385.85|383.85|383.75|381.75|0
1618428600000|2021-04-14 19:30:00|383.98|381.98|384.22|382.22|385.85|383.85|382.35|380.35|0
1618428900000|2021-04-14 19:35:00|384.92|382.92|388.43|386.43|389.83|387.83|384.68|382.68|0
1618429200000|2021-04-14 19:40:00|388.66|386.66|389.6|387.6|391.47|389.47|388.43|386.43|0
1618429500000|2021-04-14 19:45:00|388.89|386.89|392.65|390.65|392.65|390.65|388.43|386.43|0
1618429800000|2021-04-14 19:50:00|391.71|389.71|391.71|389.71|392.41|390.41|388.66|386.66|0
1618430100000|2021-04-14 19:55:00|392.64|390.64|387.49|385.49|393.58|391.58|387.49|385.49|0
1618430400000|2021-04-14 20:00:00|386.08|384.08|384.95|382.95|387.02|385.02|384.21|382.21|0
1618430700000|2021-04-14 20:05:00|384.71|382.71|384.01|382.01|384.71|382.71|383.31|381.31|0
1618431000000|2021-04-14 20:10:00|383.78|381.78|385.07|383.07|385.07|383.07|383.78|381.78|0
1618431300000|2021-04-14 20:15:00|385.32|382.92|385.01|382.61|385.32|382.92|384.98|382.58|0
1618431600000|2021-04-14 20:20:00|385.05|382.65|385.35|382.95|385.56|383.16|384.77|382.37|0
1618431900000|2021-04-14 20:25:00|385.22|382.82|384.91|382.51|385.39|382.99|384.91|382.51|0
1618432200000|2021-04-14 20:30:00|384.8|382.4|383.62|381.22|385.27|382.87|383.62|381.22|0
1618432500000|2021-04-14 20:35:00|383.86|381.46|383.16|380.76|383.86|381.46|383.16|380.76|0
1618432800000|2021-04-14 20:40:00|383.39|380.99|384.33|381.93|384.8|382.4|383.39|380.99|0
1618433100000|2021-04-14 20:45:00|384.09|381.69|384.33|381.93|384.8|382.4|384.09|381.69|0
1618433400000|2021-04-14 20:50:00|384.09|381.69|384.56|382.16|384.79|382.39|384.09|381.69|0
1618433700000|2021-04-14 20:55:00|384.79|382.39|384.09|381.69|384.79|382.39|383.86|381.46|0
1618434000000|2021-04-14 21:00:00|384.4|382|384.4|382|384.5|382.1|384.4|382|0
1618434300000|2021-04-14 21:05:00|384.44|382.04|384.26|381.86|384.44|382.04|383.99|381.59|0
1618434600000|2021-04-14 21:10:00|384.19|381.79|384.05|381.65|384.23|381.83|383.98|381.58|0
1618434900000|2021-04-14 21:15:00|384.12|381.72|384.36|381.96|384.36|381.96|384.05|381.65|0
1618435200000|2021-04-14 21:20:00|384.26|381.86|384.43|382.03|384.43|382.03|384.26|381.86|0
1618435500000|2021-04-14 21:25:00|384.05|381.65|384.09|381.69|384.09|381.69|383.92|381.52|0
1618435800000|2021-04-14 21:30:00|384.08|381.68|384.29|381.89|384.29|381.89|384.08|381.68|0
1618436100000|2021-04-14 21:35:00|384.33|381.93|384.29|381.89|384.33|381.93|384.29|381.89|0
1618436400000|2021-04-14 21:40:00|384.5|382.1|384.22|381.82|384.5|382.1|384.22|381.82|0
1618436700000|2021-04-14 21:45:00|384.19|381.79|383.84|381.44|384.19|381.79|383.84|381.44|0
1618437000000|2021-04-14 21:50:00|383.94|381.54|384.08|381.68|384.18|381.78|383.94|381.54|0
1618437300000|2021-04-14 21:55:00|384.12|381.72|383.57|381.17|384.12|381.72|383.33|380.93|0
1618437600000|2021-04-14 22:00:00|383.61|381.21|383.02|380.62|384.66|382.26|382.55|380.15|0
1618437900000|2021-04-14 22:05:00|382.79|380.39|382.32|379.92|383.02|380.62|381.62|379.22|0
1618438200000|2021-04-14 22:10:00|382.08|379.68|381.61|379.21|382.08|379.68|381.38|378.98|0
1618438500000|2021-04-14 22:15:00|381.38|378.98|381.61|379.21|381.85|379.45|381.38|378.98|0
1618438800000|2021-04-14 22:20:00|381.38|378.98|381.61|379.21|382.08|379.68|381.38|378.98|0
1618439100000|2021-04-14 22:25:00|381.38|378.98|381.38|378.98|381.61|379.21|381.38|378.98|0
1618439400000|2021-04-14 22:30:00|381.14|378.74|381.14|378.74|381.38|378.98|381.14|378.74|0
1618439700000|2021-04-14 22:35:00|381.38|378.98|381.61|379.21|381.61|379.21|381.14|378.74|0
1618440000000|2021-04-14 22:40:00|381.5|379.1|382.08|379.68|382.78|380.38|381.38|378.98|0
1618440300000|2021-04-14 22:45:00|382.31|379.91|382.55|380.15|382.55|380.15|382.08|379.68|0
1618440600000|2021-04-14 22:50:00|382.67|380.27|383.25|380.85|384.19|381.79|382.55|380.15|0
1618440900000|2021-04-14 22:55:00|383.48|381.08|382.78|380.38|383.48|381.08|382.78|380.38|0
1618441200000|2021-04-14 23:00:00|382.54|380.14|382.54|380.14|383.25|380.85|382.54|380.14|0
1618441500000|2021-04-14 23:05:00|382.78|380.38|382.78|380.38|382.78|380.38|382.54|380.14|0
1618441800000|2021-04-14 23:10:00|382.54|380.14|382.78|380.38|383.01|380.61|382.54|380.14|0
1618442100000|2021-04-14 23:15:00|383.01|380.61|383.01|380.61|383.01|380.61|382.78|380.38|0
1618442400000|2021-04-14 23:20:00|383.24|380.84|383.48|381.08|383.48|381.08|383.01|380.61|0
1618442700000|2021-04-14 23:25:00|383.71|381.31|383.01|380.61|383.71|381.31|382.77|380.37|0
1618443000000|2021-04-14 23:30:00|383.13|380.73|383.94|381.54|383.94|381.54|383.13|380.73|0
1618443300000|2021-04-14 23:35:00|383.71|381.31|384.88|382.48|385.12|382.72|383.71|381.31|0
1618443600000|2021-04-14 23:40:00|384.65|382.25|384.41|382.01|384.88|382.48|384.18|381.78|0
1618443900000|2021-04-14 23:45:00|384.65|382.25|385.35|382.95|385.58|383.18|384.53|382.13|0
1618444200000|2021-04-14 23:50:00|385.11|382.71|384.64|382.24|385.35|382.95|384.41|382.01|0
1618444500000|2021-04-14 23:55:00|384.88|382.48|384.17|381.77|384.88|382.48|384.17|381.77|0
1618444800000|2021-04-15 00:00:00|383.94|381.54|383.24|380.84|384.41|382.01|381.83|379.43|0
1618445100000|2021-04-15 00:05:00|383|380.6|381.83|379.43|383.47|381.07|381.83|379.43|0
1618445400000|2021-04-15 00:10:00|382.06|379.66|382.3|379.9|382.77|380.37|381.6|379.2|0
1618445700000|2021-04-15 00:15:00|382.06|379.66|383.47|381.07|383.47|381.07|381.6|379.2|0
1618446000000|2021-04-15 00:20:00|383.23|380.83|384.17|381.77|384.41|382.01|383.23|380.83|0
1618446300000|2021-04-15 00:25:00|383.94|381.54|384.64|382.24|384.64|382.24|383.7|381.3|0
1618446600000|2021-04-15 00:30:00|384.4|382|384.17|381.77|384.64|382.24|383.7|381.3|0
1618446900000|2021-04-15 00:35:00|383.94|381.54|383|380.6|384.4|382|382.76|380.36|0
1618447200000|2021-04-15 00:40:00|383.23|380.83|383.23|380.83|383.93|381.53|382.76|380.36|0
1618447500000|2021-04-15 00:45:00|383|380.6|382.06|379.66|383.93|381.53|382.06|379.66|0
1618447800000|2021-04-15 00:50:00|381.82|379.42|382.29|379.89|382.76|380.36|380.19|377.79|0
1618448100000|2021-04-15 00:55:00|382.06|379.66|382.06|379.66|382.76|380.36|382.06|379.66|0
1618448400000|2021-04-15 01:00:00|382.29|379.89|382.18|379.78|382.76|380.36|382.06|379.66|0
1618448700000|2021-04-15 01:05:00|382.06|379.66|383.46|381.06|384.4|382|381.82|379.42|0
1618449000000|2021-04-15 01:10:00|383.7|381.3|381.82|379.42|383.7|381.3|381.59|379.19|0
1618449300000|2021-04-15 01:15:00|381.94|379.54|382.05|379.65|382.52|380.12|380.65|378.25|0
1618449600000|2021-04-15 01:20:00|381.82|379.42|382.52|380.12|382.76|380.36|381.59|379.19|0
1618449900000|2021-04-15 01:25:00|382.76|380.36|382.52|380.12|382.76|380.36|382.29|379.89|0
1618450200000|2021-04-15 01:30:00|382.29|379.89|382.41|380.01|383.93|381.53|382.05|379.65|0
1618450500000|2021-04-15 01:35:00|382.52|380.12|384.63|382.23|384.63|382.23|381.58|379.18|0
1618450800000|2021-04-15 01:40:00|384.86|382.46|386.27|383.87|386.74|384.34|384.86|382.46|0
1618451100000|2021-04-15 01:45:00|386.5|384.1|385.8|383.4|387.44|385.04|385.57|383.17|0
1618451400000|2021-04-15 01:50:00|386.03|383.63|386.03|383.63|386.5|384.1|385.8|383.4|0
1618451700000|2021-04-15 01:55:00|386.27|383.87|384.63|382.23|386.27|383.87|384.63|382.23|0
1618452000000|2021-04-15 02:00:00|384.86|382.46|384.62|382.22|386.27|383.87|384.16|381.76|0
1618452300000|2021-04-15 02:05:00|384.86|382.46|385.09|382.69|386.03|383.63|384.62|382.22|0
1618452600000|2021-04-15 02:10:00|385.33|382.93|385.09|382.69|386.03|383.63|384.39|381.99|0
1618452900000|2021-04-15 02:15:00|385.56|383.16|386.26|383.86|386.73|384.33|385.09|382.69|0
1618453200000|2021-04-15 02:20:00|386.5|384.1|385.09|382.69|386.5|384.1|384.86|382.46|0
1618453500000|2021-04-15 02:25:00|385.33|382.93|385.56|383.16|385.79|383.39|384.86|382.46|0
1618453800000|2021-04-15 02:30:00|385.79|383.39|384.85|382.45|386.03|383.63|384.85|382.45|0
1618454100000|2021-04-15 02:35:00|385.09|382.69|385.32|382.92|385.32|382.92|384.62|382.22|0
1618454400000|2021-04-15 02:40:00|385.56|383.16|385.09|382.69|385.56|383.16|384.38|381.98|0
1618454700000|2021-04-15 02:45:00|385.32|382.92|384.85|382.45|385.56|383.16|384.62|382.22|0
1618455000000|2021-04-15 02:50:00|384.97|382.57|384.38|381.98|385.09|382.69|384.38|381.98|0
1618455300000|2021-04-15 02:55:00|384.15|381.75|386.49|384.09|386.96|384.56|383.91|381.51|0
1618455600000|2021-04-15 03:00:00|386.73|384.33|386.26|383.86|386.96|384.56|385.55|383.15|0
1618455900000|2021-04-15 03:05:00|386.02|383.62|385.79|383.39|386.26|383.86|385.79|383.39|0
1618456200000|2021-04-15 03:10:00|385.91|383.51|385.79|383.39|386.49|384.09|385.55|383.15|0
1618456500000|2021-04-15 03:15:00|386.02|383.62|384.85|382.45|387.2|384.8|384.85|382.45|0
1618456800000|2021-04-15 03:20:00|384.61|382.21|384.61|382.21|384.85|382.45|384.14|381.74|0
1618457100000|2021-04-15 03:25:00|384.85|382.45|384.38|381.98|384.85|382.45|384.14|381.74|0
1618457400000|2021-04-15 03:30:00|384.61|382.21|384.85|382.45|385.08|382.68|384.38|381.98|0
1618457700000|2021-04-15 03:35:00|385.08|382.68|385.08|382.68|386.02|383.62|384.84|382.44|0
1618458000000|2021-04-15 03:40:00|385.31|382.91|385.55|383.15|385.78|383.38|385.08|382.68|0
1618458300000|2021-04-15 03:45:00|385.78|383.38|384.84|382.44|386.25|383.85|384.84|382.44|0
1618458600000|2021-04-15 03:50:00|384.61|382.21|384.84|382.44|385.43|383.03|384.61|382.21|0
1618458900000|2021-04-15 03:55:00|384.61|382.21|384.61|382.21|384.84|382.44|384.37|381.97|0
1618459200000|2021-04-15 04:00:00|384.37|381.97|384.14|381.74|384.61|382.21|383.9|381.5|0
1618459500000|2021-04-15 04:05:00|383.9|381.5|384.14|381.74|384.37|381.97|383.9|381.5|0
1618459800000|2021-04-15 04:10:00|383.9|381.5|384.14|381.74|384.26|381.86|383.9|381.5|0
1618460100000|2021-04-15 04:15:00|384.37|381.97|384.14|381.74|384.37|381.97|384.14|381.74|0
1618460400000|2021-04-15 04:20:00|384.37|381.97|384.13|381.73|384.37|381.97|383.9|381.5|0
1618460700000|2021-04-15 04:25:00|383.9|381.5|382.49|380.09|383.9|381.5|382.49|380.09|0
1618461000000|2021-04-15 04:30:00|382.38|379.98|382.26|379.86|382.49|380.09|382.02|379.62|0
1618461300000|2021-04-15 04:35:00|382.49|380.09|382.73|380.33|382.96|380.56|382.49|380.09|0
1618461600000|2021-04-15 04:40:00|382.49|380.09|382.96|380.56|382.96|380.56|382.49|380.09|0
1618461900000|2021-04-15 04:45:00|382.73|380.33|383.19|380.79|383.19|380.79|382.72|380.32|0
1618462200000|2021-04-15 04:50:00|382.96|380.56|383.19|380.79|383.19|380.79|382.96|380.56|0
1618462500000|2021-04-15 04:55:00|382.96|380.56|383.43|381.03|383.43|381.03|382.72|380.32|0
1618462800000|2021-04-15 05:00:00|383.19|380.79|383.43|381.03|383.66|381.26|382.96|380.56|0
1618463100000|2021-04-15 05:05:00|383.19|380.79|381.78|379.38|383.31|380.91|381.55|379.15|0
1618463400000|2021-04-15 05:10:00|381.55|379.15|380.85|378.45|381.55|379.15|380.38|377.98|0
1618463700000|2021-04-15 05:15:00|380.5|378.1|382.02|379.62|382.02|379.62|380.5|378.1|0
1618464000000|2021-04-15 05:20:00|382.25|379.85|382.25|379.85|382.49|380.09|382.25|379.85|0
1618464300000|2021-04-15 05:25:00|382.48|380.08|382.25|379.85|382.72|380.32|382.02|379.62|0
1618464600000|2021-04-15 05:30:00|382.48|380.08|382.72|380.32|382.72|380.32|381.78|379.38|0
1618464900000|2021-04-15 05:35:00|382.95|380.55|382.01|379.61|382.95|380.55|381.31|378.91|0
1618465200000|2021-04-15 05:40:00|382.14|379.74|382.46|380.06|382.7|380.3|381.31|378.91|0
1618465500000|2021-04-15 05:45:00|382.7|380.3|381.53|379.13|382.7|380.3|381.06|378.66|0
1618465800000|2021-04-15 05:50:00|381.29|378.89|380.83|378.43|381.29|378.89|380.36|377.96|0
1618466100000|2021-04-15 05:55:00|381.06|378.66|381.29|378.89|381.99|379.59|381.06|378.66|0
1618466400000|2021-04-15 06:00:00|381.53|379.13|381.06|378.66|381.99|379.59|380.82|378.42|0
1618466700000|2021-04-15 06:05:00|381.29|378.89|381.29|378.89|381.53|379.13|380.82|378.42|0
1618467000000|2021-04-15 06:10:00|381.06|378.66|381.06|378.66|381.06|378.66|380.59|378.19|0
1618467300000|2021-04-15 06:15:00|380.59|378.19|378.95|376.55|380.82|378.42|378.95|376.55|0
1618467600000|2021-04-15 06:20:00|379.19|376.79|379.42|377.02|379.42|377.02|378.02|375.62|0
1618467900000|2021-04-15 06:25:00|379.19|376.79|379.89|377.49|379.89|377.49|378.49|376.09|0
1618468200000|2021-04-15 06:30:00|379.77|377.37|379.89|377.49|380.12|377.72|379.42|377.02|0
1618468500000|2021-04-15 06:35:00|379.65|377.25|378.72|376.32|380.12|377.72|378.48|376.08|0
1618468800000|2021-04-15 06:40:00|378.48|376.08|378.02|375.62|378.72|376.32|377.78|375.38|0
1618469100000|2021-04-15 06:45:00|377.78|375.38|378.48|376.08|378.48|376.08|377.32|374.92|0
1618469400000|2021-04-15 06:50:00|378.25|375.85|377.78|375.38|378.25|375.85|376.85|374.45|0
1618469700000|2021-04-15 06:55:00|377.32|374.92|376.62|374.22|377.55|375.15|376.62|374.22|0
1618470000000|2021-04-15 07:00:00|376.85|374.45|376.15|373.75|377.78|375.38|375.8|373.4|0
1618470300000|2021-04-15 07:05:00|375.95|373.95|374.09|372.09|375.95|373.95|373.85|371.85|0
1618470600000|2021-04-15 07:10:00|373.85|371.85|373.85|371.85|374.78|372.78|373.85|371.85|0
1618470900000|2021-04-15 07:15:00|373.74|371.74|373.39|371.39|374.21|372.21|372.46|370.46|0
1618471200000|2021-04-15 07:20:00|373.27|371.27|373.39|371.39|374.32|372.32|372.92|370.92|0
1618471500000|2021-04-15 07:25:00|373.15|371.15|372.92|370.92|373.39|371.39|372.22|370.22|0
1618471800000|2021-04-15 07:30:00|372.69|370.69|371.99|369.99|372.69|370.69|371.29|369.29|0
1618472100000|2021-04-15 07:35:00|371.76|369.76|371.99|369.99|372.22|370.22|371.06|369.06|0
1618472400000|2021-04-15 07:40:00|371.76|369.76|371.75|369.75|371.76|369.76|371.29|369.29|0
1618472700000|2021-04-15 07:45:00|371.52|369.52|371.06|369.06|371.52|369.52|370.36|368.36|0
1618473000000|2021-04-15 07:50:00|370.82|368.82|371.99|369.99|372.22|370.22|370.82|368.82|0
1618473300000|2021-04-15 07:55:00|371.75|369.75|371.52|369.52|371.75|369.75|371.29|369.29|0
1618473600000|2021-04-15 08:00:00|371.29|369.29|371.29|369.29|371.75|369.75|370.82|368.82|0
1618473900000|2021-04-15 08:05:00|371.41|369.41|370.36|368.36|371.52|369.52|370.36|368.36|0
1618474200000|2021-04-15 08:10:00|370.13|368.13|371.05|369.05|371.05|369.05|370.13|368.13|0
1618474500000|2021-04-15 08:15:00|370.82|368.82|370.82|368.82|371.05|369.05|370.59|368.59|0
1618474800000|2021-04-15 08:20:00|371.05|369.05|371.98|369.98|372.21|370.21|371.05|369.05|0
1618475100000|2021-04-15 08:25:00|371.75|369.75|372.44|370.44|373.14|371.14|371.52|369.52|0
1618475400000|2021-04-15 08:30:00|372.21|370.21|371.05|369.05|372.68|370.68|371.05|369.05|0
1618475700000|2021-04-15 08:35:00|371.28|369.28|370.58|368.58|371.28|369.28|370.35|368.35|0
1618476000000|2021-04-15 08:40:00|370.82|368.82|370.12|368.12|371.05|369.05|369.89|367.89|0
1618476300000|2021-04-15 08:45:00|370.35|368.35|370.58|368.58|370.58|368.58|370.35|368.35|0
1618476600000|2021-04-15 08:50:00|370.35|368.35|370.81|368.81|371.05|369.05|370.35|368.35|0
1618476900000|2021-04-15 08:55:00|371.05|369.05|370.81|368.81|371.05|369.05|370.35|368.35|0
1618477200000|2021-04-15 09:00:00|370.58|368.58|370.12|368.12|370.81|368.81|370.12|368.12|0
1618477500000|2021-04-15 09:05:00|370.35|368.35|371.51|369.51|371.51|369.51|369.65|367.65|0
1618477800000|2021-04-15 09:10:00|371.28|369.28|370.81|368.81|371.51|369.51|370.81|368.81|0
1618478100000|2021-04-15 09:15:00|370.58|368.58|370.58|368.58|370.81|368.81|369.88|367.88|0
1618478400000|2021-04-15 09:20:00|370.81|368.81|370.11|368.11|370.81|368.81|369.65|367.65|0
1618478700000|2021-04-15 09:25:00|369.88|367.88|370.46|368.46|371.04|369.04|369.88|367.88|0
1618479000000|2021-04-15 09:30:00|370.58|368.58|370.81|368.81|371.5|369.5|370|368|0
1618479300000|2021-04-15 09:35:00|371.04|369.04|370.57|368.57|371.04|369.04|370.11|368.11|0
1618479600000|2021-04-15 09:40:00|370.81|368.81|370.81|368.81|371.27|369.27|370.81|368.81|0
1618479900000|2021-04-15 09:45:00|371.27|369.27|371.4|369.4|371.5|369.5|369.85|367.85|0
1618480200000|2021-04-15 09:50:00|371.17|369.17|370.93|368.93|371.17|369.17|370.7|368.7|0
1618480500000|2021-04-15 09:55:00|370.7|368.7|370.93|368.93|370.93|368.93|369.76|367.76|0
1618480800000|2021-04-15 10:00:00|371.17|369.17|372.33|370.33|372.33|370.33|371.16|369.16|0
1618481100000|2021-04-15 10:05:00|372.1|370.1|371.86|369.86|372.1|370.1|371.4|369.4|0
1618481400000|2021-04-15 10:10:00|371.63|369.63|370.93|368.93|371.63|369.63|370.7|368.7|0
1618481700000|2021-04-15 10:15:00|371.16|369.16|370.93|368.93|371.16|369.16|370.46|368.46|0
1618482000000|2021-04-15 10:20:00|371.16|369.16|370.23|368.23|371.16|369.16|370.23|368.23|0
1618482300000|2021-04-15 10:25:00|370.46|368.46|370.46|368.46|370.93|368.93|369.99|367.99|0
1618482600000|2021-04-15 10:30:00|370.69|368.69|370.93|368.93|370.93|368.93|370.46|368.46|0
1618482900000|2021-04-15 10:35:00|370.69|368.69|370.69|368.69|370.93|368.93|370.46|368.46|0
1618483200000|2021-04-15 10:40:00|370.93|368.93|370.69|368.69|371.39|369.39|370.58|368.58|0
1618483500000|2021-04-15 10:45:00|370.92|368.92|369.29|367.29|370.92|368.92|369.29|367.29|0
1618483800000|2021-04-15 10:50:00|369.18|367.18|369.29|367.29|369.52|367.52|369.05|367.05|0
1618484100000|2021-04-15 10:55:00|369.05|367.05|368.35|366.35|369.29|367.29|368.35|366.35|0
1618484400000|2021-04-15 11:00:00|368.59|366.59|369.52|367.52|369.52|367.52|368.35|366.35|0
1618484700000|2021-04-15 11:05:00|369.99|367.99|369.99|367.99|370.22|368.22|369.75|367.75|0
1618485000000|2021-04-15 11:10:00|370.11|368.11|370.92|368.92|370.92|368.92|369.99|367.99|0
1618485300000|2021-04-15 11:15:00|371.15|369.15|370.69|368.69|371.62|369.62|370.69|368.69|0
1618485600000|2021-04-15 11:20:00|370.92|368.92|371.15|369.15|371.15|369.15|370.45|368.45|0
1618485900000|2021-04-15 11:25:00|371.39|369.39|370.92|368.92|371.39|369.39|370.92|368.92|0
1618486200000|2021-04-15 11:30:00|371.15|369.15|371.62|369.62|371.62|369.62|370.92|368.92|0
1618486500000|2021-04-15 11:35:00|371.38|369.38|371.38|369.38|371.62|369.62|371.38|369.38|0
1618486800000|2021-04-15 11:40:00|371.15|369.15|369.28|367.28|371.38|369.38|369.28|367.28|0
1618487100000|2021-04-15 11:45:00|369.44|367.44|366.82|364.82|369.87|367.87|366.82|364.82|0
1618487400000|2021-04-15 11:50:00|366.58|364.58|366.82|364.82|367.52|365.52|366.35|364.35|0
1618487700000|2021-04-15 11:55:00|366.58|364.58|366.12|364.12|366.94|364.94|366.12|364.12|0
1618488000000|2021-04-15 12:00:00|365.88|363.88|366.58|364.58|366.58|364.58|365.65|363.65|0
1618488300000|2021-04-15 12:05:00|366.35|364.35|365.88|363.88|366.58|364.58|365.65|363.65|0
1618488600000|2021-04-15 12:10:00|365.65|363.65|364.95|362.95|366.11|364.11|364.95|362.95|0
1618488900000|2021-04-15 12:15:00|365.18|363.18|364.01|362.01|365.18|363.18|363.08|361.08|0
1618489200000|2021-04-15 12:20:00|364.24|362.24|364.71|362.71|365.18|363.18|363.78|361.78|0
1618489500000|2021-04-15 12:25:00|364.94|362.94|365.53|363.53|365.53|363.53|364.48|362.48|0
1618489800000|2021-04-15 12:30:00|365.3|363.3|362.84|360.84|365.3|363.3|361.91|359.91|0
1618490100000|2021-04-15 12:35:00|362.61|360.61|364.24|362.24|365.18|363.18|362.38|360.38|0
1618490400000|2021-04-15 12:40:00|364.47|362.47|364.47|362.47|365.41|363.41|364.01|362.01|0
1618490700000|2021-04-15 12:45:00|364.71|362.71|364.68|362.68|365.38|363.38|363.77|361.77|0
1618491000000|2021-04-15 12:50:00|364.92|362.92|365.38|363.38|365.62|363.62|364.92|362.92|0
1618491300000|2021-04-15 12:55:00|365.62|363.62|365.15|363.15|366.32|364.32|364.92|362.92|0
1618491600000|2021-04-15 13:00:00|364.92|362.92|365.62|363.62|365.85|363.85|364.45|362.45|0
1618491900000|2021-04-15 13:05:00|365.85|363.85|367.02|365.02|367.72|365.72|365.62|363.62|0
1618492200000|2021-04-15 13:10:00|367.25|365.25|365.38|363.38|367.25|365.25|365.38|363.38|0
1618492500000|2021-04-15 13:15:00|365.61|363.61|365.38|363.38|365.85|363.85|364.91|362.91|0
1618492800000|2021-04-15 13:20:00|365.15|363.15|367.02|365.02|367.25|365.25|364.91|362.91|0
1618493100000|2021-04-15 13:25:00|367.25|365.25|365.38|363.38|367.25|365.25|365.38|363.38|0
1618493400000|2021-04-15 13:30:00|365.14|363.14|363.51|361.51|365.38|363.38|359.78|357.78|0
1618493700000|2021-04-15 13:35:00|363.04|361.04|362.58|360.58|363.28|361.28|361.88|359.88|0
1618494000000|2021-04-15 13:40:00|362.11|360.11|364.44|362.44|364.68|362.68|360.71|358.71|0
1618494300000|2021-04-15 13:45:00|363.74|361.74|363.74|361.74|364.44|362.44|362.57|360.57|0
1618494600000|2021-04-15 13:50:00|363.04|361.04|363.51|361.51|364.44|362.44|362.11|360.11|0
1618494900000|2021-04-15 13:55:00|363.27|361.27|363.74|361.74|365.84|363.84|363.27|361.27|0
1618495200000|2021-04-15 14:00:00|363.27|361.27|363.04|361.04|364.44|362.44|362.81|360.81|0
1618495500000|2021-04-15 14:05:00|362.57|360.57|364.67|362.67|365.37|363.37|362.57|360.57|0
1618495800000|2021-04-15 14:10:00|364.44|362.44|361.64|359.64|364.9|362.9|361.4|359.4|0
1618496100000|2021-04-15 14:15:00|361.17|359.17|360.94|358.94|362.1|360.1|358.84|356.84|0
1618496400000|2021-04-15 14:20:00|360.24|358.24|359.77|357.77|360.47|358.47|358.61|356.61|0
1618496700000|2021-04-15 14:25:00|359.54|357.54|357.91|355.91|360.47|358.47|357.91|355.91|0
1618497000000|2021-04-15 14:30:00|357.45|355.45|353.5|351.5|357.45|355.45|352.34|350.34|0
1618497300000|2021-04-15 14:35:00|353.73|351.73|354.66|352.66|355.12|353.12|353.5|351.5|0
1618497600000|2021-04-15 14:40:00|354.89|352.89|352.8|350.8|354.89|352.89|352.57|350.57|0
1618497900000|2021-04-15 14:45:00|353.27|351.27|354.66|352.66|354.89|352.89|353.27|351.27|0
1618498200000|2021-04-15 14:50:00|354.42|352.42|354.89|352.89|356.05|354.05|354.19|352.19|0
1618498500000|2021-04-15 14:55:00|354.66|352.66|354.42|352.42|355.35|353.35|353.96|351.96|0
1618498800000|2021-04-15 15:00:00|353.73|351.73|350.25|348.25|354.19|352.19|349.33|347.33|0
1618499100000|2021-04-15 15:05:00|350.48|348.48|350.72|348.72|350.72|348.72|349.56|347.56|0
1618499400000|2021-04-15 15:10:00|350.95|348.95|353.03|351.03|353.03|351.03|350.48|348.48|0
1618499700000|2021-04-15 15:15:00|352.8|350.8|353.96|351.96|354.19|352.19|352.8|350.8|0
1618500000000|2021-04-15 15:20:00|354.19|352.19|354.88|352.88|354.88|352.88|353.49|351.49|0
1618500300000|2021-04-15 15:25:00|355.35|353.35|356.69|354.69|357.16|355.16|354.37|352.37|0
1618500600000|2021-04-15 15:30:00|356.46|354.46|356.23|354.23|356.93|354.93|355.53|353.53|0
1618500900000|2021-04-15 15:35:00|355.99|353.99|355.99|353.99|356.69|354.69|355.76|353.76|0
1618501200000|2021-04-15 15:40:00|356.23|354.23|356.22|354.22|357.62|355.62|355.99|353.99|0
1618501500000|2021-04-15 15:45:00|355.99|353.99|355.29|353.29|356.22|354.22|354.83|352.83|0
1618501800000|2021-04-15 15:50:00|355.06|353.06|354.83|352.83|355.53|353.53|354.83|352.83|0
1618502100000|2021-04-15 15:55:00|355.06|353.06|355.06|353.06|355.76|353.76|354.83|352.83|0
1618502400000|2021-04-15 16:00:00|354.83|352.83|355.99|353.99|355.99|353.99|354.59|352.59|0
1618502700000|2021-04-15 16:05:00|355.52|353.52|352.73|350.73|355.76|353.76|352.5|350.5|0
1618503000000|2021-04-15 16:10:00|352.5|350.5|352.5|350.5|353.43|351.43|352.27|350.27|0
1618503300000|2021-04-15 16:15:00|352.73|350.73|352.27|350.27|352.73|350.73|351.57|349.57|0
1618503600000|2021-04-15 16:20:00|352.04|350.04|351.34|349.34|353.2|351.2|351.11|349.11|0
1618503900000|2021-04-15 16:25:00|351.11|349.11|351.57|349.57|351.8|349.8|351.11|349.11|0
1618504200000|2021-04-15 16:30:00|351.34|349.34|350.64|348.64|351.57|349.57|350.18|348.18|0
1618504500000|2021-04-15 16:35:00|350.41|348.41|349.48|347.48|350.64|348.64|349.02|347.02|0
1618504800000|2021-04-15 16:40:00|349.25|347.25|348.79|346.79|349.71|347.71|348.32|346.32|0
1618505100000|2021-04-15 16:45:00|348.55|346.55|349.48|347.48|349.71|347.71|348.55|346.55|0
1618505400000|2021-04-15 16:50:00|349.25|347.25|347.86|345.86|349.25|347.25|347.63|345.63|0
1618505700000|2021-04-15 16:55:00|348.09|346.09|347.35|345.35|348.09|346.09|346.88|344.88|0
1618506000000|2021-04-15 17:00:00|347.11|345.11|348.27|346.27|349.43|347.43|346.65|344.65|0
1618506300000|2021-04-15 17:05:00|348.5|346.5|351.52|349.52|351.75|349.75|348.27|346.27|0
1618506600000|2021-04-15 17:10:00|351.28|349.28|351.75|349.75|351.98|349.98|350.82|348.82|0
1618506900000|2021-04-15 17:15:00|351.98|349.98|350.82|348.82|351.98|349.98|350.35|348.35|0
1618507200000|2021-04-15 17:20:00|351.05|349.05|349.89|347.89|351.75|349.75|349.66|347.66|0
1618507500000|2021-04-15 17:25:00|349.66|347.66|350.12|348.12|350.35|348.35|349.19|347.19|0
1618507800000|2021-04-15 17:30:00|349.89|347.89|349.42|347.42|350.35|348.35|348.73|346.73|0
1618508100000|2021-04-15 17:35:00|349.19|347.19|348.5|346.5|349.66|347.66|348.5|346.5|0
1618508400000|2021-04-15 17:40:00|348.26|346.26|347.34|345.34|348.73|346.73|347.34|345.34|0
1618508700000|2021-04-15 17:45:00|347.57|345.57|348.49|346.49|348.96|346.96|347.57|345.57|0
1618509000000|2021-04-15 17:50:00|348.73|346.73|349.42|347.42|350.35|348.35|348.73|346.73|0
1618509300000|2021-04-15 17:55:00|349.19|347.19|349.19|347.19|349.88|347.88|347.8|345.8|0
1618509600000|2021-04-15 18:00:00|348.96|346.96|347.57|345.57|349.88|347.88|347.57|345.57|0
1618509900000|2021-04-15 18:05:00|347.33|345.33|350.11|348.11|350.11|348.11|346.64|344.64|0
1618510200000|2021-04-15 18:10:00|349.88|347.88|350.58|348.58|350.58|348.58|349.19|347.19|0
1618510500000|2021-04-15 18:15:00|350.34|348.34|348.95|346.95|350.34|348.34|347.56|345.56|0
1618510800000|2021-04-15 18:20:00|348.72|346.72|348.49|346.49|349.18|347.18|348.03|346.03|0
1618511100000|2021-04-15 18:25:00|348.26|346.26|347.33|345.33|348.49|346.49|347.1|345.1|0
1618511400000|2021-04-15 18:30:00|346.87|344.87|346.87|344.87|348.72|346.72|345.94|343.94|0
1618511700000|2021-04-15 18:35:00|347.1|345.1|346.87|344.87|347.33|345.33|346.63|344.63|0
1618512000000|2021-04-15 18:40:00|347.1|345.1|348.25|346.25|348.25|346.25|347.1|345.1|0
1618512300000|2021-04-15 18:45:00|348.49|346.49|349.64|347.64|350.11|348.11|347.79|345.79|0
1618512600000|2021-04-15 18:50:00|349.41|347.41|349.87|347.87|349.87|347.87|348.48|346.48|0
1618512900000|2021-04-15 18:55:00|350.11|348.11|349.87|347.87|351.27|349.27|349.18|347.18|0
1618513200000|2021-04-15 19:00:00|350.11|348.11|348.48|346.48|350.34|348.34|348.48|346.48|0
1618513500000|2021-04-15 19:05:00|348.25|346.25|350.57|348.57|350.57|348.57|348.25|346.25|0
1618513800000|2021-04-15 19:10:00|350.8|348.8|351.96|349.96|353.82|351.82|350.57|348.57|0
1618514100000|2021-04-15 19:15:00|351.73|349.73|349.88|347.88|352.42|350.42|349.65|347.65|0
1618514400000|2021-04-15 19:20:00|349.65|347.65|352.44|350.44|352.68|350.68|349.42|347.42|0
1618514700000|2021-04-15 19:25:00|351.98|349.98|352.68|350.68|353.14|351.14|351.51|349.51|0
1618515000000|2021-04-15 19:30:00|352.44|350.44|350.58|348.58|352.68|350.68|350.11|348.11|0
1618515300000|2021-04-15 19:35:00|350.11|348.11|348.72|346.72|351.04|349.04|348.48|346.48|0
1618515600000|2021-04-15 19:40:00|348.6|346.6|345.7|343.7|349.88|347.88|345.7|343.7|0
1618515900000|2021-04-15 19:45:00|345.46|343.46|344.54|342.54|346.16|344.16|341.76|339.76|0
1618516200000|2021-04-15 19:50:00|344.77|342.77|346.16|344.16|346.62|344.62|342.68|340.68|0
1618516500000|2021-04-15 19:55:00|345.69|343.69|345.93|343.93|347.55|345.55|344.77|342.77|0
1618516800000|2021-04-15 20:00:00|344.77|342.77|344.3|342.3|345.23|343.23|344.07|342.07|0
1618517100000|2021-04-15 20:05:00|344.76|342.76|344.62|342.62|344.85|342.85|344.5|342.5|0
1618517400000|2021-04-15 20:10:00|344.85|342.85|346.49|344.49|346.94|344.94|344.62|342.62|0
1618517700000|2021-04-15 20:15:00|345.92|343.52|345.75|343.35|346.29|343.89|345.45|343.05|0
1618518000000|2021-04-15 20:20:00|345.82|343.42|346.12|343.72|346.23|343.83|345.65|343.25|0
1618518300000|2021-04-15 20:25:00|346.09|343.69|346.09|343.69|346.43|344.03|346.02|343.62|0
1618518600000|2021-04-15 20:30:00|346.33|343.93|346.09|343.69|346.79|344.39|345.86|343.46|0
1618518900000|2021-04-15 20:35:00|345.86|343.46|344.7|342.3|346.09|343.69|344.7|342.3|0
1618519200000|2021-04-15 20:40:00|344.47|342.07|346.32|343.92|346.32|343.92|344.24|341.84|0
1618519500000|2021-04-15 20:45:00|346.56|344.16|345.16|342.76|346.56|344.16|345.16|342.76|0
1618519800000|2021-04-15 20:50:00|345.4|343|346.32|343.92|347.25|344.85|345.4|343|0
1618520100000|2021-04-15 20:55:00|346.55|344.15|345.51|343.11|346.55|344.15|345.16|342.76|0
1618520400000|2021-04-15 21:00:00|345.64|343.24|345.3|342.9|345.64|343.24|345.03|342.63|0
1618520700000|2021-04-15 21:05:00|345.27|342.87|344.57|342.17|345.27|342.87|344.23|341.83|0
1618521000000|2021-04-15 21:10:00|344.43|342.03|344.43|342.03|344.66|342.26|344.36|341.96|0
1618521300000|2021-04-15 21:15:00|344.53|342.13|344.66|342.26|344.66|342.26|344.53|342.13|0
1618521600000|2021-04-15 21:20:00|344.7|342.3|344.76|342.36|344.8|342.4|344.5|342.1|0
1618521900000|2021-04-15 21:25:00|344.8|342.4|344.8|342.4|344.86|342.46|344.8|342.4|0
1618522200000|2021-04-15 21:30:00|344.9|342.5|344.86|342.46|344.96|342.56|344.82|342.42|0
1618522500000|2021-04-15 21:35:00|344.9|342.5|344.63|342.23|344.92|342.52|344.63|342.23|0
1618522800000|2021-04-15 21:40:00|344.66|342.26|344.76|342.36|344.76|342.36|344.65|342.25|0
1618523100000|2021-04-15 21:45:00|344.72|342.32|344.69|342.29|344.82|342.42|344.63|342.23|0
1618523400000|2021-04-15 21:50:00|344.72|342.32|344.65|342.25|344.72|342.32|344.65|342.25|0
1618523700000|2021-04-15 21:55:00|344.69|342.29|344.86|342.46|344.86|342.46|344.62|342.22|0
1618524000000|2021-04-15 22:00:00|345.85|343.45|346.42|344.02|347.12|344.72|345.85|343.45|0
1618524300000|2021-04-15 22:05:00|346.19|343.79|345.96|343.56|346.65|344.25|345.73|343.33|0
1618524600000|2021-04-15 22:10:00|346.19|343.79|345.03|342.63|346.19|343.79|344.57|342.17|0
1618524900000|2021-04-15 22:15:00|344.8|342.4|344.8|342.4|344.92|342.52|344.57|342.17|0
1618525200000|2021-04-15 22:20:00|344.69|342.29|345.26|342.86|345.49|343.09|344.57|342.17|0
1618525500000|2021-04-15 22:25:00|345.03|342.63|345.03|342.63|345.26|342.86|345.03|342.63|0
1618525800000|2021-04-15 22:30:00|345.26|342.86|345.61|343.21|345.61|343.21|345.03|342.63|0
1618526100000|2021-04-15 22:35:00|345.49|343.09|345.72|343.32|345.95|343.55|345.49|343.09|0
1618526400000|2021-04-15 22:40:00|345.49|343.09|345.72|343.32|345.72|343.32|345.49|343.09|0
1618526700000|2021-04-15 22:45:00|345.49|343.09|345.26|342.86|345.72|343.32|345.26|342.86|0
1618527000000|2021-04-15 22:50:00|345.02|342.62|345.02|342.62|345.26|342.86|345.02|342.62|0
1618527300000|2021-04-15 22:55:00|345.25|342.85|345.49|343.09|345.49|343.09|345.25|342.85|0
1618527600000|2021-04-15 23:00:00|345.25|342.85|345.25|342.85|345.25|342.85|345.02|342.62|0
1618527900000|2021-04-15 23:05:00|345.37|342.97|345.25|342.85|345.48|343.08|345.25|342.85|0
1618528200000|2021-04-15 23:10:00|345.02|342.62|345.25|342.85|345.25|342.85|345.02|342.62|0
1618528500000|2021-04-15 23:15:00|344.79|342.39|345.02|342.62|345.25|342.85|344.79|342.39|0
1618528800000|2021-04-15 23:20:00|344.79|342.39|344.79|342.39|344.91|342.51|344.55|342.15|0
1618529100000|2021-04-15 23:25:00|345.02|342.62|344.79|342.39|345.02|342.62|344.79|342.39|0
1618529400000|2021-04-15 23:30:00|345.02|342.62|344.55|342.15|345.02|342.62|344.55|342.15|0
1618529700000|2021-04-15 23:35:00|344.32|341.92|345.02|342.62|345.02|342.62|344.32|341.92|0
1618530000000|2021-04-15 23:40:00|344.78|342.38|345.01|342.61|345.14|342.74|344.78|342.38|0
1618530300000|2021-04-15 23:45:00|345.14|342.74|344.32|341.92|345.25|342.85|344.32|341.92|0
1618530600000|2021-04-15 23:50:00|344.55|342.15|345.01|342.61|345.01|342.61|344.09|341.69|0
1618530900000|2021-04-15 23:55:00|344.78|342.38|345.24|342.84|345.48|343.08|344.78|342.38|0
1618531200000|2021-04-16 00:00:00|345.48|343.08|346.17|343.77|347.22|344.82|345.24|342.84|0
1618531500000|2021-04-16 00:05:00|346.4|344|347.33|344.93|347.33|344.93|346.17|343.77|0
1618531800000|2021-04-16 00:10:00|347.1|344.7|348.49|346.09|348.49|346.09|347.1|344.7|0
1618532100000|2021-04-16 00:15:00|348.26|345.86|347.79|345.39|348.96|346.56|347.56|345.16|0
1618532400000|2021-04-16 00:20:00|347.56|345.16|348.95|346.55|349.19|346.79|347.56|345.16|0
1618532700000|2021-04-16 00:25:00|349.19|346.79|350.12|347.72|350.82|348.42|348.95|346.55|0
1618533000000|2021-04-16 00:30:00|349.88|347.48|349.19|346.79|350.12|347.72|348.49|346.09|0
1618533300000|2021-04-16 00:35:00|348.95|346.55|349.18|346.78|349.42|347.02|348.26|345.86|0
1618533600000|2021-04-16 00:40:00|348.95|346.55|348.95|346.55|349.88|347.48|348.72|346.32|0
1618533900000|2021-04-16 00:45:00|348.72|346.32|351.04|348.64|351.04|348.64|348.72|346.32|0
1618534200000|2021-04-16 00:50:00|350.81|348.41|350.58|348.18|351.28|348.88|350.35|347.95|0
1618534500000|2021-04-16 00:55:00|350.81|348.41|350.58|348.18|351.51|349.11|350.58|348.18|0
1618534800000|2021-04-16 01:00:00|350.81|348.41|350.34|347.94|351.04|348.64|350.34|347.94|0
1618535100000|2021-04-16 01:05:00|350.58|348.18|350.81|348.41|351.74|349.34|350.11|347.71|0
1618535400000|2021-04-16 01:10:00|350.58|348.18|350.81|348.41|350.81|348.41|350.11|347.71|0
1618535700000|2021-04-16 01:15:00|350.57|348.17|351.51|349.11|351.51|349.11|350.34|347.94|0
1618536000000|2021-04-16 01:20:00|351.27|348.87|351.5|349.1|351.51|349.11|350.81|348.41|0
1618536300000|2021-04-16 01:25:00|351.27|348.87|351.97|349.57|352.44|350.04|351.27|348.87|0
1618536600000|2021-04-16 01:30:00|351.74|349.34|351.27|348.87|351.97|349.57|351.04|348.64|0
1618536900000|2021-04-16 01:35:00|351.04|348.64|349.87|347.47|351.27|348.87|349.64|347.24|0
1618537200000|2021-04-16 01:40:00|350.11|347.71|351.73|349.33|351.73|349.33|349.87|347.47|0
1618537500000|2021-04-16 01:45:00|351.97|349.57|350.34|347.94|351.97|349.57|350.34|347.94|0
1618537800000|2021-04-16 01:50:00|350.1|347.7|350.8|348.4|351.27|348.87|349.87|347.47|0
1618538100000|2021-04-16 01:55:00|350.57|348.17|350.34|347.94|350.8|348.4|350.1|347.7|0
1618538400000|2021-04-16 02:00:00|350.1|347.7|351.03|348.63|351.73|349.33|350.1|347.7|0
1618538700000|2021-04-16 02:05:00|351.27|348.87|352.9|350.5|352.9|350.5|351.03|348.63|0
1618539000000|2021-04-16 02:10:00|352.66|350.26|351.73|349.33|353.13|350.73|351.73|349.33|0
1618539300000|2021-04-16 02:15:00|351.96|349.56|351.5|349.1|352.2|349.8|351.03|348.63|0
1618539600000|2021-04-16 02:20:00|351.73|349.33|351.26|348.86|351.73|349.33|351.03|348.63|0
1618539900000|2021-04-16 02:25:00|351.5|349.1|351.73|349.33|351.96|349.56|351.26|348.86|0
1618540200000|2021-04-16 02:30:00|351.49|349.09|351.73|349.33|352.19|349.79|351.49|349.09|0
1618540500000|2021-04-16 02:35:00|351.49|349.09|351.49|349.09|351.96|349.56|350.79|348.39|0
1618540800000|2021-04-16 02:40:00|351.26|348.86|352.19|349.79|352.42|350.02|351.26|348.86|0
1618541100000|2021-04-16 02:45:00|351.96|349.56|351.72|349.32|352.19|349.79|351.49|349.09|0
1618541400000|2021-04-16 02:50:00|352.19|349.79|352.19|349.79|352.66|350.26|351.72|349.32|0
1618541700000|2021-04-16 02:55:00|352.42|350.02|351.96|349.56|352.66|350.26|351.96|349.56|0
1618542000000|2021-04-16 03:00:00|351.72|349.32|351.26|348.86|351.72|349.32|351.26|348.86|0
1618542300000|2021-04-16 03:05:00|351.49|349.09|351.49|349.09|351.95|349.55|351.26|348.86|0
1618542600000|2021-04-16 03:10:00|351.72|349.32|351.95|349.55|352.42|350.02|351.72|349.32|0
1618542900000|2021-04-16 03:15:00|352.19|349.79|351.25|348.85|352.19|349.79|351.25|348.85|0
1618543200000|2021-04-16 03:20:00|351.02|348.62|350.55|348.15|351.25|348.85|350.55|348.15|0
1618543500000|2021-04-16 03:25:00|350.32|347.92|350.79|348.39|351.02|348.62|350.32|347.92|0
1618543800000|2021-04-16 03:30:00|350.67|348.27|350.79|348.39|350.79|348.39|350.32|347.92|0
1618544100000|2021-04-16 03:35:00|350.55|348.15|350.78|348.38|351.02|348.62|350.55|348.15|0
1618544400000|2021-04-16 03:40:00|350.67|348.27|351.02|348.62|351.48|349.08|350.67|348.27|0
1618544700000|2021-04-16 03:45:00|351.25|348.85|351.71|349.31|351.95|349.55|351.25|348.85|0
1618545000000|2021-04-16 03:50:00|351.6|349.2|351.71|349.31|351.95|349.55|351.48|349.08|0
1618545300000|2021-04-16 03:55:00|351.48|349.08|351.95|349.55|351.95|349.55|351.48|349.08|0
1618545600000|2021-04-16 04:00:00|351.71|349.31|351.48|349.08|352.18|349.78|351.48|349.08|0
1618545900000|2021-04-16 04:05:00|351.25|348.85|351.48|349.08|351.71|349.31|351.25|348.85|0
1618546200000|2021-04-16 04:10:00|351.6|349.2|351.48|349.08|351.94|349.54|351.48|349.08|0
1618546500000|2021-04-16 04:15:00|351.71|349.31|351.71|349.31|351.71|349.31|351.48|349.08|0
1618546800000|2021-04-16 04:20:00|351.48|349.08|351.48|349.08|351.48|349.08|351.24|348.84|0
1618547100000|2021-04-16 04:25:00|351.24|348.84|350.78|348.38|351.24|348.84|350.54|348.14|0
1618547400000|2021-04-16 04:30:00|350.54|348.14|350.08|347.68|350.54|348.14|350.08|347.68|0
1618547700000|2021-04-16 04:35:00|349.84|347.44|351.24|348.84|351.47|349.07|349.84|347.44|0
1618548000000|2021-04-16 04:40:00|351.01|348.61|351.01|348.61|351.24|348.84|351.01|348.61|0
1618548300000|2021-04-16 04:45:00|350.77|348.37|350.31|347.91|350.77|348.37|350.31|347.91|0
1618548600000|2021-04-16 04:50:00|350.54|348.14|349.61|347.21|350.54|348.14|349.61|347.21|0
1618548900000|2021-04-16 04:55:00|349.84|347.44|348.91|346.51|350.07|347.67|348.91|346.51|0
1618549200000|2021-04-16 05:00:00|349.14|346.74|348.68|346.28|349.38|346.98|348.44|346.04|0
1618549500000|2021-04-16 05:05:00|348.44|346.04|349.14|346.74|349.14|346.74|348.21|345.81|0
1618549800000|2021-04-16 05:10:00|349.37|346.97|349.84|347.44|350.07|347.67|349.37|346.97|0
1618550100000|2021-04-16 05:15:00|349.37|346.97|350.07|347.67|350.3|347.9|349.37|346.97|0
1618550400000|2021-04-16 05:20:00|349.96|347.56|349.84|347.44|350.07|347.67|349.6|347.2|0
1618550700000|2021-04-16 05:25:00|349.6|347.2|350.77|348.37|350.77|348.37|349.6|347.2|0
1618551000000|2021-04-16 05:30:00|350.53|348.13|350.53|348.13|351|348.6|350.3|347.9|0
1618551300000|2021-04-16 05:35:00|350.3|347.9|348.67|346.27|350.42|348.02|348.67|346.27|0
1618551600000|2021-04-16 05:40:00|348.44|346.04|348.44|346.04|349.14|346.74|348.44|346.04|0
1618551900000|2021-04-16 05:45:00|348.21|345.81|349.14|346.74|349.14|346.74|348.21|345.81|0
1618552200000|2021-04-16 05:50:00|349.37|346.97|348.44|346.04|349.6|347.2|348.2|345.8|0
1618552500000|2021-04-16 05:55:00|348.2|345.8|349.13|346.73|349.37|346.97|347.74|345.34|0
1618552800000|2021-04-16 06:00:00|349.37|346.97|350.06|347.66|350.53|348.13|349.37|346.97|0
1618553100000|2021-04-16 06:05:00|349.83|347.43|350.41|348.01|350.53|348.13|349.48|347.08|0
1618553400000|2021-04-16 06:10:00|350.64|348.24|350.41|348.01|351.11|348.71|349.95|347.55|0
1618553700000|2021-04-16 06:15:00|350.64|348.24|351.11|348.71|351.34|348.94|350.64|348.24|0
1618554000000|2021-04-16 06:20:00|350.87|348.47|351.8|349.4|352.04|349.64|350.87|348.47|0
1618554300000|2021-04-16 06:25:00|351.57|349.17|352.27|349.87|352.5|350.1|350.64|348.24|0
1618554600000|2021-04-16 06:30:00|352.5|350.1|352.39|349.99|352.96|350.56|352.27|349.87|0
1618554900000|2021-04-16 06:35:00|352.5|350.1|351.8|349.4|352.5|350.1|351.57|349.17|0
1618555200000|2021-04-16 06:40:00|352.03|349.63|351.8|349.4|352.27|349.87|351.57|349.17|0
1618555500000|2021-04-16 06:45:00|352.03|349.63|351.33|348.93|352.03|349.63|351.1|348.7|0
1618555800000|2021-04-16 06:50:00|351.46|349.06|351.57|349.17|352.03|349.63|351.22|348.82|0
1618556100000|2021-04-16 06:55:00|351.8|349.4|351.8|349.4|352.5|350.1|351.57|349.17|0
1618556400000|2021-04-16 07:00:00|352.03|349.63|351.36|348.96|353.43|351.03|351.13|348.73|0
1618556700000|2021-04-16 07:05:00|351.16|349.16|348.61|346.61|351.4|349.4|348.37|346.37|0
1618557000000|2021-04-16 07:10:00|348.37|346.37|347.91|345.91|348.37|346.37|347.44|345.44|0
1618557300000|2021-04-16 07:15:00|347.68|345.68|347.91|345.91|348.49|346.49|347.21|345.21|0
1618557600000|2021-04-16 07:20:00|348.03|346.03|346.05|344.05|348.14|346.14|346.05|344.05|0
1618557900000|2021-04-16 07:25:00|345.82|343.82|346.75|344.75|346.75|344.75|345.36|343.36|0
1618558200000|2021-04-16 07:30:00|346.51|344.51|347.21|345.21|347.67|345.67|346.51|344.51|0
1618558500000|2021-04-16 07:35:00|347.44|345.44|347.21|345.21|347.67|345.67|347.21|345.21|0
1618558800000|2021-04-16 07:40:00|347.44|345.44|349.07|347.07|349.07|347.07|346.74|344.74|0
1618559100000|2021-04-16 07:45:00|348.83|346.83|348.14|346.14|349.53|347.53|348.14|346.14|0
1618559400000|2021-04-16 07:50:00|348.37|346.37|347.9|345.9|348.37|346.37|347.9|345.9|0
1618559700000|2021-04-16 07:55:00|348.13|346.13|348.83|346.83|349.3|347.3|347.9|345.9|0
1618560000000|2021-04-16 08:00:00|348.6|346.6|349.06|347.06|350.46|348.46|348.6|346.6|0
1618560300000|2021-04-16 08:05:00|348.83|346.83|348.13|346.13|348.83|346.83|347.9|345.9|0
1618560600000|2021-04-16 08:10:00|347.9|345.9|348.13|346.13|348.36|346.36|347.67|345.67|0
1618560900000|2021-04-16 08:15:00|348.36|346.36|348.36|346.36|348.36|346.36|347.2|345.2|0
1618561200000|2021-04-16 08:20:00|348.59|346.59|348.59|346.59|349.29|347.29|347.9|345.9|0
1618561500000|2021-04-16 08:25:00|348.83|346.83|349.06|347.06|349.06|347.06|348.59|346.59|0
1618561800000|2021-04-16 08:30:00|349.29|347.29|349.99|347.99|349.99|347.99|349.06|347.06|0
1618562100000|2021-04-16 08:35:00|349.75|347.75|349.29|347.29|349.99|347.99|349.29|347.29|0
1618562400000|2021-04-16 08:40:00|349.52|347.52|349.06|347.06|349.75|347.75|348.82|346.82|0
1618562700000|2021-04-16 08:45:00|349.29|347.29|348.13|346.13|349.29|347.29|348.01|346.01|0
1618563000000|2021-04-16 08:50:00|347.89|345.89|347.89|345.89|348.13|346.13|347.89|345.89|0
1618563300000|2021-04-16 08:55:00|348.12|346.12|347.2|345.2|348.12|346.12|347.2|345.2|0
1618563600000|2021-04-16 09:00:00|347.43|345.43|347.66|345.66|348.12|346.12|347.19|345.19|0
1618563900000|2021-04-16 09:05:00|347.19|345.19|347.19|345.19|348.12|346.12|346.96|344.96|0
1618564200000|2021-04-16 09:10:00|346.96|344.96|346.5|344.5|347.66|345.66|346.26|344.26|0
1618564500000|2021-04-16 09:15:00|346.26|344.26|347.19|345.19|347.19|345.19|346.03|344.03|0
1618564800000|2021-04-16 09:20:00|347.42|345.42|346.5|344.5|348.12|346.12|346.5|344.5|0
1618565100000|2021-04-16 09:25:00|346.26|344.26|345.8|343.8|346.73|344.73|345.8|343.8|0
1618565400000|2021-04-16 09:30:00|346.03|344.03|345.33|343.33|346.03|344.03|344.53|342.53|0
1618565700000|2021-04-16 09:35:00|345.1|343.1|344.17|342.17|345.1|343.1|343.71|341.71|0
1618566000000|2021-04-16 09:40:00|344.41|342.41|343.25|341.25|344.76|342.76|342.79|340.79|0
1618566300000|2021-04-16 09:45:00|343.48|341.48|342.04|340.04|344.82|342.82|342.04|340.04|0
1618566600000|2021-04-16 09:50:00|341.81|339.81|342.04|340.04|342.5|340.5|340.88|338.88|0
1618566900000|2021-04-16 09:55:00|341.93|339.93|342.5|340.5|342.73|340.73|341.58|339.58|0
1618567200000|2021-04-16 10:00:00|342.73|340.73|343.2|341.2|343.43|341.43|342.27|340.27|0
1618567500000|2021-04-16 10:05:00|342.96|340.96|342.96|340.96|342.96|340.96|341.57|339.57|0
1618567800000|2021-04-16 10:10:00|343.43|341.43|343.2|341.2|343.66|341.66|342.96|340.96|0
1618568100000|2021-04-16 10:15:00|343.43|341.43|342.96|340.96|343.66|341.66|342.73|340.73|0
1618568400000|2021-04-16 10:20:00|343.19|341.19|343.43|341.43|343.43|341.43|342.5|340.5|0
1618568700000|2021-04-16 10:25:00|342.96|340.96|342.5|340.5|342.96|340.96|342.27|340.27|0
1618569000000|2021-04-16 10:30:00|342.96|340.96|342.73|340.73|342.96|340.96|342.26|340.26|0
1618569300000|2021-04-16 10:35:00|342.5|340.5|342.03|340.03|342.73|340.73|342.03|340.03|0
1618569600000|2021-04-16 10:40:00|342.26|340.26|342.73|340.73|342.96|340.96|342.15|340.15|0
1618569900000|2021-04-16 10:45:00|342.49|340.49|342.26|340.26|342.73|340.73|341.8|339.8|0
1618570200000|2021-04-16 10:50:00|342.03|340.03|342.26|340.26|342.49|340.49|341.8|339.8|0
1618570500000|2021-04-16 10:55:00|342.03|340.03|342.96|340.96|342.96|340.96|342.03|340.03|0
1618570800000|2021-04-16 11:00:00|343.19|341.19|342.72|340.72|343.42|341.42|342.72|340.72|0
1618571100000|2021-04-16 11:05:00|342.96|340.96|342.49|340.49|343.42|341.42|342.49|340.49|0
1618571400000|2021-04-16 11:10:00|342.72|340.72|341.1|339.1|342.72|340.72|341.1|339.1|0
1618571700000|2021-04-16 11:15:00|341.33|339.33|340.4|338.4|341.33|339.33|339.71|337.71|0
1618572000000|2021-04-16 11:20:00|340.29|338.29|340.87|338.87|340.87|338.87|340.17|338.17|0
1618572300000|2021-04-16 11:25:00|341.1|339.1|340.63|338.63|341.33|339.33|340.63|338.63|0
1618572600000|2021-04-16 11:30:00|340.4|338.4|340.63|338.63|341.33|339.33|340.4|338.4|0
1618572900000|2021-04-16 11:35:00|340.86|338.86|340.17|338.17|340.86|338.86|340.17|338.17|0
1618573200000|2021-04-16 11:40:00|340.4|338.4|340.4|338.4|340.86|338.86|340.17|338.17|0
1618573500000|2021-04-16 11:45:00|340.63|338.63|339.7|337.7|340.63|338.63|339.7|337.7|0
1618573800000|2021-04-16 11:50:00|339.47|337.47|339.24|337.24|339.7|337.7|339.24|337.24|0
1618574100000|2021-04-16 11:55:00|339.01|337.01|338.78|336.78|339.7|337.7|338.78|336.78|0
1618574400000|2021-04-16 12:00:00|339.47|337.47|337.85|335.85|339.47|337.47|336.93|334.93|0
1618574700000|2021-04-16 12:05:00|338.08|336.08|337.85|335.85|338.08|336.08|337.16|335.16|0
1618575000000|2021-04-16 12:10:00|337.62|335.62|336|334|337.85|335.85|336|334|0
1618575300000|2021-04-16 12:15:00|336.23|334.23|336.93|334.93|337.16|335.16|336.23|334.23|0
1618575600000|2021-04-16 12:20:00|337.16|335.16|336.92|334.92|338.08|336.08|336.69|334.69|0
1618575900000|2021-04-16 12:25:00|337.16|335.16|337.62|335.62|337.97|335.97|337.16|335.16|0
1618576200000|2021-04-16 12:30:00|337.39|335.39|337.15|335.15|337.85|335.85|336.69|334.69|0
1618576500000|2021-04-16 12:35:00|337.85|335.85|337.38|335.38|338.54|336.54|337.38|335.38|0
1618576800000|2021-04-16 12:40:00|337.15|335.15|338.54|336.54|338.54|336.54|337.15|335.15|0
1618577100000|2021-04-16 12:45:00|338.31|336.31|337.38|335.38|338.54|336.54|336.69|334.69|0
1618577400000|2021-04-16 12:50:00|337.61|335.61|336.69|334.69|337.84|335.84|336.69|334.69|0
1618577700000|2021-04-16 12:55:00|336.23|334.23|335.3|333.3|336.23|334.23|335.3|333.3|0
1618578000000|2021-04-16 13:00:00|335.76|333.76|335.76|333.76|336.23|334.23|335.42|333.42|0
1618578300000|2021-04-16 13:05:00|335.99|333.99|336.92|334.92|337.15|335.15|335.76|333.76|0
1618578600000|2021-04-16 13:10:00|337.61|335.61|338.53|336.53|338.76|336.76|337.38|335.38|0
1618578900000|2021-04-16 13:15:00|338.76|336.76|335.76|333.76|338.76|336.76|335.53|333.53|0
1618579200000|2021-04-16 13:20:00|335.99|333.99|335.07|333.07|336.91|334.91|335.07|333.07|0
1618579500000|2021-04-16 13:25:00|335.3|333.3|331.15|329.15|336.22|334.22|331.15|329.15|0
1618579800000|2021-04-16 13:30:00|331.84|329.84|336.18|334.18|337.1|335.1|330.92|328.92|0
1618580100000|2021-04-16 13:35:00|336.64|334.64|335.49|333.49|336.64|334.64|333.87|331.87|0
1618580400000|2021-04-16 13:40:00|335.72|333.72|336.64|334.64|337.33|335.33|335.49|333.49|0
1618580700000|2021-04-16 13:45:00|336.87|334.87|337.1|335.1|339.18|337.18|336.87|334.87|0
1618581000000|2021-04-16 13:50:00|336.87|334.87|342.89|340.89|342.89|340.89|336.87|334.87|0
1618581300000|2021-04-16 13:55:00|342.43|340.43|342.66|340.66|343.82|341.82|342.19|340.19|0
1618581600000|2021-04-16 14:00:00|342.89|340.89|340.34|338.34|345.68|343.68|340.34|338.34|0
1618581900000|2021-04-16 14:05:00|340.11|338.11|336.64|334.64|340.8|338.8|335.94|333.94|0
1618582200000|2021-04-16 14:10:00|336.4|334.4|337.56|335.56|338.25|336.25|336.4|334.4|0
1618582500000|2021-04-16 14:15:00|337.33|335.33|334.33|332.33|337.79|335.79|334.33|332.33|0
1618582800000|2021-04-16 14:20:00|334.1|332.1|336.4|334.4|336.86|334.86|334.1|332.1|0
1618583100000|2021-04-16 14:25:00|336.63|334.63|339.41|337.41|339.41|337.41|335.48|333.48|0
1618583400000|2021-04-16 14:30:00|338.48|336.48|339.64|337.64|340.56|338.56|336.86|334.86|0
1618583700000|2021-04-16 14:35:00|339.87|337.87|337.56|335.56|340.8|338.8|337.56|335.56|0
1618584000000|2021-04-16 14:40:00|336.86|334.86|336.63|334.63|338.02|336.02|335.94|333.94|0
1618584300000|2021-04-16 14:45:00|337.32|335.32|334.78|332.78|337.32|335.32|334.32|332.32|0
1618584600000|2021-04-16 14:50:00|335.01|333.01|335.7|333.7|336.86|334.86|335.01|333.01|0
1618584900000|2021-04-16 14:55:00|335.47|333.47|337.32|335.32|337.32|335.32|335.47|333.47|0
1618585200000|2021-04-16 15:00:00|336.63|334.63|337.32|335.32|338.94|336.94|335.93|333.93|0
1618585500000|2021-04-16 15:05:00|336.86|334.86|335.01|333.01|337.32|335.32|333.86|331.86|0
1618585800000|2021-04-16 15:10:00|335.47|333.47|337.78|335.78|337.78|335.78|334.78|332.78|0
1618586100000|2021-04-16 15:15:00|338.24|336.24|336.62|334.62|338.94|336.94|335.24|333.24|0
1618586400000|2021-04-16 15:20:00|336.85|334.85|337.09|335.09|337.55|335.55|335.7|333.7|0
1618586700000|2021-04-16 15:25:00|337.32|335.32|340.09|338.09|340.32|338.32|337.09|335.09|0
1618587000000|2021-04-16 15:30:00|339.63|337.63|339.16|337.16|340.09|338.09|338.47|336.47|0
1618587300000|2021-04-16 15:35:00|338.93|336.93|338.7|336.7|339.86|337.86|338.01|336.01|0
1618587600000|2021-04-16 15:40:00|338.93|336.93|340.09|338.09|341.25|339.25|338.7|336.7|0
1618587900000|2021-04-16 15:45:00|339.86|337.86|339.16|337.16|340.55|338.55|338.47|336.47|0
1618588200000|2021-04-16 15:50:00|339.39|337.39|337.99|335.99|339.86|337.86|337.76|335.76|0
1618588500000|2021-04-16 15:55:00|337.75|335.75|338.92|336.92|339.61|337.61|337.52|335.52|0
1618588800000|2021-04-16 16:00:00|338.68|336.68|337.52|335.52|338.68|336.68|336.83|334.83|0
1618589100000|2021-04-16 16:05:00|337.75|335.75|337.06|335.06|338.68|336.68|336.59|334.59|0
1618589400000|2021-04-16 16:10:00|336.82|334.82|336.36|334.36|337.75|335.75|336.36|334.36|0
1618589700000|2021-04-16 16:15:00|336.13|334.13|336.36|334.36|336.82|334.82|335.66|333.66|0
1618590000000|2021-04-16 16:20:00|336.59|334.59|335.2|333.2|336.82|334.82|334.97|332.97|0
1618590300000|2021-04-16 16:25:00|334.97|332.97|335.43|333.43|335.66|333.66|334.97|332.97|0
1618590600000|2021-04-16 16:30:00|335.66|333.66|335.43|333.43|336.59|334.59|334.97|332.97|0
1618590900000|2021-04-16 16:35:00|335.2|333.2|335.43|333.43|335.89|333.89|334.97|332.97|0
1618591200000|2021-04-16 16:40:00|335.66|333.66|334.96|332.96|335.89|333.89|334.96|332.96|0
1618591500000|2021-04-16 16:45:00|335.2|333.2|335.66|333.66|336.12|334.12|334.5|332.5|0
1618591800000|2021-04-16 16:50:00|335.89|333.89|337.51|335.51|338.67|336.67|335.89|333.89|0
1618592100000|2021-04-16 16:55:00|337.75|335.75|337.05|335.05|337.98|335.98|336.82|334.82|0
1618592400000|2021-04-16 17:00:00|337.28|335.28|338.21|336.21|338.21|336.21|337.05|335.05|0
1618592700000|2021-04-16 17:05:00|338.44|336.44|337.74|335.74|338.67|336.67|336.58|334.58|0
1618593000000|2021-04-16 17:10:00|337.51|335.51|338.21|336.21|338.44|336.44|337.51|335.51|0
1618593300000|2021-04-16 17:15:00|338.44|336.44|337.05|335.05|338.44|336.44|336.81|334.81|0
1618593600000|2021-04-16 17:20:00|336.81|334.81|337.97|335.97|337.97|335.97|336.81|334.81|0
1618593900000|2021-04-16 17:25:00|338.2|336.2|337.51|335.51|338.2|336.2|336.81|334.81|0
1618594200000|2021-04-16 17:30:00|337.28|335.28|337.51|335.51|337.97|335.97|337.04|335.04|0
1618594500000|2021-04-16 17:35:00|337.97|335.97|337.04|335.04|337.97|335.97|336.58|334.58|0
1618594800000|2021-04-16 17:40:00|337.27|335.27|336.35|334.35|337.74|335.74|336.35|334.35|0
1618595100000|2021-04-16 17:45:00|336.11|334.11|336.81|334.81|337.27|335.27|335.42|333.42|0
1618595400000|2021-04-16 17:50:00|337.04|335.04|337.5|335.5|337.74|335.74|336.58|334.58|0
1618595700000|2021-04-16 17:55:00|337.27|335.27|338.2|336.2|338.2|336.2|337.27|335.27|0
1618596000000|2021-04-16 18:00:00|338.43|336.43|334.49|332.49|338.9|336.9|334.49|332.49|0
1618596300000|2021-04-16 18:05:00|334.72|332.72|334.26|332.26|334.72|332.72|333.56|331.56|0
1618596600000|2021-04-16 18:10:00|334.02|332.02|333.33|331.33|334.26|332.26|332.17|330.17|0
1618596900000|2021-04-16 18:15:00|333.1|331.1|333.79|331.79|333.79|331.79|332.4|330.4|0
1618597200000|2021-04-16 18:20:00|333.91|331.91|332.86|330.86|334.48|332.48|332.4|330.4|0
1618597500000|2021-04-16 18:25:00|333.1|331.1|332.86|330.86|333.33|331.33|332.17|330.17|0
1618597800000|2021-04-16 18:30:00|332.63|330.63|331.48|329.48|332.86|330.86|331.48|329.48|0
1618598100000|2021-04-16 18:35:00|331.24|329.24|332.17|330.17|332.63|330.63|331.24|329.24|0
1618598400000|2021-04-16 18:40:00|331.94|329.94|331.01|329.01|332.4|330.4|330.55|328.55|0
1618598700000|2021-04-16 18:45:00|331.24|329.24|330.09|328.09|331.7|329.7|330.09|328.09|0
1618599000000|2021-04-16 18:50:00|330.32|328.32|329.39|327.39|330.32|328.32|328.93|326.93|0
1618599300000|2021-04-16 18:55:00|329.62|327.62|329.39|327.39|330.09|328.09|329.39|327.39|0
1618599600000|2021-04-16 19:00:00|329.16|327.16|330.78|328.78|330.78|328.78|328.24|326.24|0
1618599900000|2021-04-16 19:05:00|330.55|328.55|330.78|328.78|331.01|329.01|330.08|328.08|0
1618600200000|2021-04-16 19:10:00|331.01|329.01|329.85|327.85|331.7|329.7|329.62|327.62|0
1618600500000|2021-04-16 19:15:00|330.31|328.31|330.31|328.31|330.78|328.78|329.62|327.62|0
1618600800000|2021-04-16 19:20:00|330.08|328.08|329.44|327.44|331.01|329.01|328.93|326.93|0
1618601100000|2021-04-16 19:25:00|329.21|327.21|329.44|327.44|330.82|328.82|328.98|326.98|0
1618601400000|2021-04-16 19:30:00|329.21|327.21|329.67|327.67|330.59|328.59|329.21|327.21|0
1618601700000|2021-04-16 19:35:00|329.9|327.9|327.14|325.14|329.9|327.9|326.91|324.91|0
1618602000000|2021-04-16 19:40:00|326.91|324.91|328.29|326.29|329.44|327.44|326.45|324.45|0
1618602300000|2021-04-16 19:45:00|328.52|326.52|329.43|327.43|331.04|329.04|328.29|326.29|0
1618602600000|2021-04-16 19:50:00|327.83|325.83|331.27|329.27|331.96|329.96|325.99|323.99|0
1618602900000|2021-04-16 19:55:00|330.81|328.81|331.71|329.71|333.12|331.12|330.31|328.31|0
1618603200000|2021-04-16 20:00:00|331.25|329.25|333.09|331.09|333.79|331.79|331.25|329.25|0
1618603500000|2021-04-16 20:05:00|334.02|332.02|334.48|332.48|334.71|332.71|333.56|331.56|0
1618603800000|2021-04-16 20:10:00|334.25|332.25|335.52|333.52|335.87|333.87|333.55|331.55|0
1618815900000|2021-04-19 07:05:00|338.09|336.09|338.56|336.56|339.02|337.02|337.17|335.17|0
1618816200000|2021-04-19 07:10:00|338.33|336.33|336.48|334.48|338.33|336.33|336.48|334.48|0
1618816500000|2021-04-19 07:15:00|336.71|334.71|336.94|334.94|337.4|335.4|336.25|334.25|0
1618816800000|2021-04-19 07:20:00|337.17|335.17|337.63|335.63|338.79|336.79|337.17|335.17|0
1618817100000|2021-04-19 07:25:00|337.86|335.86|337.86|335.86|337.86|335.86|337.17|335.17|0
1618817400000|2021-04-19 07:30:00|337.63|335.63|336.7|334.7|337.86|335.86|336.7|334.7|0
1618817700000|2021-04-19 07:35:00|336.82|334.82|337.63|335.63|337.86|335.86|336.47|334.47|0
1618818000000|2021-04-19 07:40:00|337.86|335.86|337.63|335.63|337.86|335.86|337.4|335.4|0
1618818300000|2021-04-19 07:45:00|337.75|335.75|336.6|334.8|338.09|336.19|336.6|334.8|0
1618818600000|2021-04-19 07:50:00|336.83|335.03|336.37|334.57|336.83|335.03|335.68|333.88|0
1618818900000|2021-04-19 07:55:00|336.14|334.34|337.06|335.26|337.06|335.26|336.14|334.34|0
1618819200000|2021-04-19 08:00:00|336.83|335.03|335.68|333.88|336.83|335.03|334.98|333.18|0
1618819500000|2021-04-19 08:05:00|335.44|333.64|334.52|332.72|335.44|333.64|333.83|332.03|0
1618819800000|2021-04-19 08:10:00|334.29|332.49|333.83|332.03|334.52|332.72|333.83|332.03|0
1618820100000|2021-04-19 08:15:00|334.06|332.26|336.13|334.33|336.13|334.33|334.06|332.26|0
1618820400000|2021-04-19 08:20:00|336.37|334.57|335.9|334.1|336.83|335.03|335.9|334.1|0
1618820700000|2021-04-19 08:25:00|336.13|334.33|335.9|334.1|336.13|334.33|335.21|333.41|0
1618821000000|2021-04-19 08:30:00|336.13|334.33|336.36|334.56|336.59|334.79|335.9|334.1|0
1618821300000|2021-04-19 08:35:00|336.13|334.33|336.36|334.56|336.36|334.56|336.13|334.33|0
1618821600000|2021-04-19 08:40:00|336.13|334.33|336.13|334.33|336.36|334.56|335.67|333.87|0
1618821900000|2021-04-19 08:45:00|335.9|334.1|335.44|333.64|336.13|334.33|335.21|333.41|0
1618822200000|2021-04-19 08:50:00|335.21|333.41|335.44|333.64|335.67|333.87|335.21|333.41|0
1618822500000|2021-04-19 08:55:00|335.21|333.41|336.13|334.33|336.36|334.56|335.21|333.41|0
1618822800000|2021-04-19 09:00:00|336.36|334.56|337.05|335.25|337.05|335.25|335.9|334.1|0
1618823100000|2021-04-19 09:05:00|337.17|335.37|337.74|335.94|337.97|336.17|337.05|335.25|0
1618823400000|2021-04-19 09:10:00|337.97|336.17|337.28|335.48|337.97|336.17|336.82|335.02|0
1618823700000|2021-04-19 09:15:00|337.51|335.71|337.05|335.25|337.74|335.94|336.82|335.02|0
1618824000000|2021-04-19 09:20:00|337.28|335.48|337.51|335.71|337.97|336.17|337.28|335.48|0
1618824300000|2021-04-19 09:25:00|337.28|335.48|338.2|336.4|338.66|336.86|337.28|335.48|0
1618824600000|2021-04-19 09:30:00|337.97|336.17|337.97|336.17|338.2|336.4|337.74|335.94|0
1618824900000|2021-04-19 09:35:00|338.09|336.29|340.05|338.25|340.05|338.25|338.09|336.29|0
1618825200000|2021-04-19 09:40:00|340.28|338.48|339.59|337.79|340.51|338.71|339.59|337.79|0
1618825500000|2021-04-19 09:45:00|339.35|337.55|339.12|337.32|340.05|338.25|338.89|337.09|0
1618825800000|2021-04-19 09:50:00|338.89|337.09|338.66|336.86|339.35|337.55|338.66|336.86|0
1618826100000|2021-04-19 09:55:00|338.89|337.09|338.66|336.86|339.35|337.55|338.55|336.75|0
1618826400000|2021-04-19 10:00:00|338.89|337.09|339.35|337.55|339.35|337.55|338.66|336.86|0
1618826700000|2021-04-19 10:05:00|339.12|337.32|338.42|336.62|339.12|337.32|338.42|336.62|0
1618827000000|2021-04-19 10:10:00|338.19|336.39|337.96|336.16|338.19|336.39|337.5|335.7|0
1618827300000|2021-04-19 10:15:00|338.08|336.28|337.5|335.7|338.08|336.28|337.27|335.47|0
1618827600000|2021-04-19 10:20:00|337.27|335.47|338.19|336.39|338.65|336.85|337.27|335.47|0
1618827900000|2021-04-19 10:25:00|338.42|336.62|337.73|335.93|338.88|337.08|337.73|335.93|0
1618828200000|2021-04-19 10:30:00|337.96|336.16|337.96|336.16|338.42|336.62|337.73|335.93|0
1618828500000|2021-04-19 10:35:00|338.19|336.39|339.23|337.43|339.58|337.78|337.96|336.16|0
1618828800000|2021-04-19 10:40:00|339.11|337.31|343.05|341.25|343.05|341.25|339.11|337.31|0
1618829100000|2021-04-19 10:45:00|343.28|341.48|343.05|341.25|344.21|342.41|342.82|341.02|0
1618829400000|2021-04-19 10:50:00|342.82|341.02|341.89|340.09|342.82|341.02|341.89|340.09|0
1618829700000|2021-04-19 10:55:00|341.66|339.86|341.19|339.39|342.59|340.79|341.19|339.39|0
1618830000000|2021-04-19 11:00:00|340.96|339.16|341.19|339.39|342.12|340.32|340.73|338.93|0
1618830300000|2021-04-19 11:05:00|341.42|339.62|340.96|339.16|341.42|339.62|340.73|338.93|0
1618830600000|2021-04-19 11:10:00|341.19|339.39|339.57|337.77|341.19|339.39|339.57|337.77|0
1618830900000|2021-04-19 11:15:00|339.34|337.54|340.5|338.7|340.73|338.93|339.11|337.31|0
1618831200000|2021-04-19 11:20:00|340.26|338.46|342.35|340.55|342.35|340.55|339.8|338|0
1618831500000|2021-04-19 11:25:00|342.58|340.78|342.12|340.32|342.81|341.01|341.19|339.39|0
1618831800000|2021-04-19 11:30:00|342.58|340.78|342.11|340.31|342.58|340.78|341.88|340.08|0
1618832100000|2021-04-19 11:35:00|341.88|340.08|341.42|339.62|341.88|340.08|340.95|339.15|0
1618832400000|2021-04-19 11:40:00|341.31|339.51|341.88|340.08|342.35|340.55|341.19|339.39|0
1618832700000|2021-04-19 11:45:00|342.11|340.31|341.65|339.85|342.58|340.78|341.18|339.38|0
1618833000000|2021-04-19 11:50:00|341.88|340.08|342.58|340.78|342.81|341.01|341.42|339.62|0
1618833300000|2021-04-19 11:55:00|342.7|340.9|342.11|340.31|342.7|340.9|341.65|339.85|0
1618833600000|2021-04-19 12:00:00|342.34|340.54|342.57|340.77|343.27|341.47|341.88|340.08|0
1618833900000|2021-04-19 12:05:00|342.34|340.54|342.34|340.54|342.57|340.77|341.88|340.08|0
1618834200000|2021-04-19 12:10:00|342.11|340.31|342.34|340.54|342.57|340.77|342.11|340.31|0
1618834500000|2021-04-19 12:15:00|342.57|340.77|340.95|339.15|343.27|341.47|340.95|339.15|0
1618834800000|2021-04-19 12:20:00|341.18|339.38|341.87|340.07|342.57|340.77|341.18|339.38|0
1618835100000|2021-04-19 12:25:00|341.64|339.84|341.64|339.84|342.11|340.31|341.41|339.61|0
1618835400000|2021-04-19 12:30:00|341.87|340.07|341.87|340.07|342.57|340.77|341.64|339.84|0
1618835700000|2021-04-19 12:35:00|341.64|339.84|342.1|340.3|342.57|340.77|340.94|339.14|0
1618836000000|2021-04-19 12:40:00|341.87|340.07|341.18|339.38|342.1|340.3|340.94|339.14|0
1618836300000|2021-04-19 12:45:00|341.41|339.61|340.25|338.45|341.64|339.84|340.02|338.22|0
1618836600000|2021-04-19 12:50:00|340.02|338.22|339.78|337.98|340.02|338.22|339.09|337.29|0
1618836900000|2021-04-19 12:55:00|340.02|338.22|339.78|337.98|340.02|338.22|339.32|337.52|0
1618837200000|2021-04-19 13:00:00|339.55|337.75|339.78|337.98|340.25|338.45|338.63|336.83|0
1618837500000|2021-04-19 13:05:00|340.01|338.21|340.71|338.91|341.17|339.37|339.32|337.52|0
1618837800000|2021-04-19 13:10:00|340.94|339.14|342.79|340.99|343.03|341.23|340.71|338.91|0
1618838100000|2021-04-19 13:15:00|343.03|341.23|342.1|340.3|343.72|341.92|342.1|340.3|0
1618838400000|2021-04-19 13:20:00|342.33|340.53|341.63|339.83|343.26|341.46|341.4|339.6|0
1618838700000|2021-04-19 13:25:00|341.4|339.6|341.17|339.37|341.63|339.83|340.47|338.67|0
1618839000000|2021-04-19 13:30:00|340.47|338.67|338.62|336.82|341.4|339.6|337|335.2|0
1618839300000|2021-04-19 13:35:00|338.85|337.05|339.08|337.28|339.31|337.51|337.93|336.13|0
1618839600000|2021-04-19 13:40:00|339.54|337.74|338.39|336.59|340.01|338.21|337.92|336.12|0
1618839900000|2021-04-19 13:45:00|337.92|336.12|337.46|335.66|338.62|336.82|336.77|334.97|0
1618840200000|2021-04-19 13:50:00|337.23|335.43|337.69|335.89|338.62|336.82|337|335.2|0
1618840500000|2021-04-19 13:55:00|337.46|335.66|337.92|336.12|338.15|336.35|336.77|334.97|0
1618840800000|2021-04-19 14:00:00|337.69|335.89|345.57|343.77|346.04|344.24|337.46|335.66|0
1618841100000|2021-04-19 14:05:00|345.8|344|349.57|347.77|351.86|350.06|344.87|343.07|0
1618841400000|2021-04-19 14:10:00|350.04|348.24|349.57|347.77|352.59|350.79|349.57|347.77|0
1618841700000|2021-04-19 14:15:00|350.04|348.24|347.71|345.91|352.13|350.33|347.02|345.22|0
1618842000000|2021-04-19 14:20:00|347.48|345.68|344.7|342.9|347.48|345.68|344.47|342.67|0
1618842300000|2021-04-19 14:25:00|344.47|342.67|345.86|344.06|346.09|344.29|344.24|342.44|0
1618842600000|2021-04-19 14:30:00|346.09|344.29|344.93|343.13|346.09|344.29|344.01|342.21|0
1618842900000|2021-04-19 14:35:00|344.7|342.9|344.7|342.9|345.39|343.59|344.01|342.21|0
1618843200000|2021-04-19 14:40:00|344.93|343.13|350.49|348.69|351.19|349.39|344.7|342.9|0
1618843500000|2021-04-19 14:45:00|350.73|348.93|356.55|354.75|359.12|357.32|350.73|348.93|0
1618843800000|2021-04-19 14:50:00|356.32|354.52|350.49|348.69|357.25|355.45|349.8|348|0
1618844100000|2021-04-19 14:55:00|350.96|349.16|350.26|348.46|351.66|349.86|349.1|347.3|0
1618844400000|2021-04-19 15:00:00|350.03|348.23|352.35|350.55|352.35|350.55|349.1|347.3|0
1618844700000|2021-04-19 15:05:00|352.82|351.02|350.03|348.23|354.45|352.65|348.4|346.6|0
1618845000000|2021-04-19 15:10:00|349.79|347.99|349.1|347.3|352.58|350.78|349.1|347.3|0
1618845300000|2021-04-19 15:15:00|348.86|347.06|347.7|345.9|351.19|349.39|347.01|345.21|0
1618845600000|2021-04-19 15:20:00|347.93|346.13|350.95|349.15|351.42|349.62|347.24|345.44|0
1618845900000|2021-04-19 15:25:00|351.19|349.39|347.24|345.44|352.12|350.32|346.77|344.97|0
1618846200000|2021-04-19 15:30:00|347.01|345.21|350.76|348.96|352.34|350.54|347.01|345.21|0
1618846500000|2021-04-19 15:35:00|351|349.2|352.62|350.82|352.86|351.06|350.53|348.73|0
1618846800000|2021-04-19 15:40:00|352.39|350.59|357.98|356.18|357.98|356.18|350.3|348.5|0
1618847100000|2021-04-19 15:45:00|358.22|356.42|354.95|353.15|360.55|358.75|353.55|351.75|0
1618847400000|2021-04-19 15:50:00|354.48|352.68|350.76|348.96|354.48|352.68|350.06|348.26|0
1618847700000|2021-04-19 15:55:00|351.23|349.43|354.72|352.92|355.65|353.85|351.23|349.43|0
1618848000000|2021-04-19 16:00:00|355.65|353.85|358.68|356.88|359.15|357.35|353.32|351.52|0
1618848300000|2021-04-19 16:05:00|358.45|356.65|353.55|351.75|359.85|358.05|353.08|351.28|0
1618848600000|2021-04-19 16:10:00|353.32|351.52|355.65|353.85|356.11|354.31|351.92|350.12|0
1618848900000|2021-04-19 16:15:00|355.41|353.61|352.38|350.58|355.41|353.61|351.92|350.12|0
1618849200000|2021-04-19 16:20:00|352.62|350.82|353.78|351.98|354.25|352.45|351.22|349.42|0
1618849500000|2021-04-19 16:25:00|354.48|352.68|357.51|355.71|360.31|358.51|354.01|352.21|0
1618849800000|2021-04-19 16:30:00|357.74|355.94|359.84|358.04|361.25|359.45|356.81|355.01|0
1618850100000|2021-04-19 16:35:00|360.08|358.28|362.2|360.4|362.2|360.4|358.44|356.64|0
1618850400000|2021-04-19 16:40:00|362.43|360.63|362.9|361.1|365.46|363.66|362.43|360.63|0
1618850700000|2021-04-19 16:45:00|363.59|361.79|361.5|359.7|365.46|363.66|360.57|358.77|0
1618851000000|2021-04-19 16:50:00|361.97|360.17|361.5|359.7|362.89|361.09|359.64|357.84|0
1618851300000|2021-04-19 16:55:00|361.96|360.16|361.5|359.7|363.36|361.56|361.03|359.23|0
1618851600000|2021-04-19 17:00:00|361.73|359.93|358.25|356.45|363.13|361.33|358.02|356.22|0
1618851900000|2021-04-19 17:05:00|358.48|356.68|360.1|358.3|360.34|358.54|357.09|355.29|0
1618852200000|2021-04-19 17:10:00|360.34|358.54|356.63|354.83|360.34|358.54|356.4|354.6|0
1618852500000|2021-04-19 17:15:00|356.4|354.6|355.93|354.13|356.63|354.83|355.01|353.21|0
1618852800000|2021-04-19 17:20:00|355.7|353.9|356.16|354.36|357.32|355.52|355.01|353.21|0
1618853100000|2021-04-19 17:25:00|356.39|354.59|357.09|355.29|358.02|356.22|355.23|353.43|0
1618853400000|2021-04-19 17:30:00|357.32|355.52|356.16|354.36|359.18|357.38|355.46|353.66|0
1618853700000|2021-04-19 17:35:00|356.39|354.59|353.84|352.04|356.39|354.59|353.14|351.34|0
1618854000000|2021-04-19 17:40:00|353.61|351.81|355.69|353.89|356.16|354.36|353.61|351.81|0
1618854300000|2021-04-19 17:45:00|355.93|354.13|355.69|353.89|357.09|355.29|355|353.2|0
1618854600000|2021-04-19 17:50:00|355.92|354.12|357.32|355.52|358.25|356.45|355|353.2|0
1618854900000|2021-04-19 17:55:00|357.09|355.29|356.62|354.82|357.78|355.98|354.99|353.19|0
1618855200000|2021-04-19 18:00:00|356.85|355.05|357.32|355.52|358.25|356.45|355.92|354.12|0
1618855500000|2021-04-19 18:05:00|357.08|355.28|358.94|357.14|359.41|357.61|354.99|353.19|0
1618855800000|2021-04-19 18:10:00|358.71|356.91|356.62|354.82|358.94|357.14|356.15|354.35|0
1618856100000|2021-04-19 18:15:00|356.38|354.58|355.22|353.42|356.62|354.82|354.76|352.96|0
1618856400000|2021-04-19 18:20:00|355.45|353.65|353.37|351.57|356.62|354.82|353.13|351.33|0
1618856700000|2021-04-19 18:25:00|353.6|351.8|353.6|351.8|354.06|352.26|353.13|351.33|0
1618857000000|2021-04-19 18:30:00|353.83|352.03|354.99|353.19|355.68|353.88|353.36|351.56|0
1618857300000|2021-04-19 18:35:00|355.22|353.42|358.71|356.91|359.64|357.84|355.22|353.42|0
1618857600000|2021-04-19 18:40:00|358.47|356.67|356.38|354.58|359.4|357.6|354.99|353.19|0
1618857900000|2021-04-19 18:45:00|356.15|354.35|353.6|351.8|357.54|355.74|353.13|351.33|0
1618858200000|2021-04-19 18:50:00|353.83|352.03|353.36|351.56|354.76|352.96|353.13|351.33|0
1618858500000|2021-04-19 18:55:00|353.13|351.33|352.9|351.1|353.59|351.79|352.9|351.1|0
1618858800000|2021-04-19 19:00:00|353.13|351.33|353.59|351.79|354.99|353.19|352.9|351.1|0
1618859100000|2021-04-19 19:05:00|353.36|351.56|354.29|352.49|354.29|352.49|351.97|350.17|0
1618859400000|2021-04-19 19:10:00|354.41|352.61|357.31|355.51|358.24|356.44|353.13|351.33|0
1618859700000|2021-04-19 19:15:00|357.08|355.28|358.94|357.14|359.41|357.61|356.15|354.35|0
1618860000000|2021-04-19 19:20:00|358.71|356.91|359.18|357.38|360.58|358.78|357.54|355.74|0
1618860300000|2021-04-19 19:25:00|359.64|357.84|359.64|357.84|360.57|358.77|358.48|356.68|0
1618860600000|2021-04-19 19:30:00|360.34|358.54|359.17|357.37|361.51|359.71|358.47|356.67|0
1618860900000|2021-04-19 19:35:00|359.41|357.61|357.31|355.51|360.11|358.31|357.31|355.51|0
1618861200000|2021-04-19 19:40:00|357.54|355.74|354.98|353.18|357.77|355.97|354.05|352.25|0
1618861500000|2021-04-19 19:45:00|354.75|352.95|358.47|356.67|359.4|357.6|354.28|352.48|0
1618861800000|2021-04-19 19:50:00|358.94|357.14|357.31|355.51|359.64|357.84|356.37|354.57|0
1618862100000|2021-04-19 19:55:00|357.54|355.74|351.94|350.14|358|356.2|351.94|350.14|0
1618862400000|2021-04-19 20:00:00|350.08|348.28|351.47|349.67|351.94|350.14|349.85|348.05|0
1618862700000|2021-04-19 20:05:00|351.24|349.44|350.54|348.74|351.71|349.91|350.08|348.28|0
1618863000000|2021-04-19 20:10:00|350.31|348.51|349.73|347.93|350.54|348.74|349.5|347.7|0
1618863300000|2021-04-19 20:15:00|350.15|347.95|349.67|347.47|350.25|348.05|349.6|347.4|0
1618863600000|2021-04-19 20:20:00|349.84|347.64|350.55|348.35|350.56|348.36|349.67|347.47|0
1618863900000|2021-04-19 20:25:00|350.48|348.28|350.55|348.35|350.55|348.35|350.31|348.11|0
1618864200000|2021-04-19 20:30:00|350.86|348.66|351.56|349.36|352.02|349.82|350.86|348.66|0
1618864500000|2021-04-19 20:35:00|351.79|349.59|350.16|347.96|351.79|349.59|350.16|347.96|0
1618864800000|2021-04-19 20:40:00|349.93|347.73|350.39|348.19|350.39|348.19|349.7|347.5|0
1618865100000|2021-04-19 20:45:00|350.63|348.43|350.62|348.42|351.09|348.89|350.39|348.19|0
1618865400000|2021-04-19 20:50:00|350.86|348.66|350.86|348.66|351.32|349.12|350.62|348.42|0
1618865700000|2021-04-19 20:55:00|351.09|348.89|351.55|349.35|352.25|350.05|351.09|348.89|0
1618866000000|2021-04-19 21:00:00|351.11|348.91|351.08|348.88|351.11|348.91|350.57|348.37|0
1618866300000|2021-04-19 21:05:00|350.94|348.74|350.97|348.77|351.11|348.91|350.94|348.74|0
1618866600000|2021-04-19 21:10:00|350.94|348.74|351.04|348.84|351.04|348.84|350.94|348.74|0
1618866900000|2021-04-19 21:15:00|351.1|348.9|351.18|348.98|351.44|349.24|351.08|348.88|0
1618867200000|2021-04-19 21:20:00|351.24|349.04|351.07|348.87|351.34|349.14|351|348.8|0
1618867500000|2021-04-19 21:25:00|351.04|348.84|351.24|349.04|351.34|349.14|351|348.8|0
1618867800000|2021-04-19 21:30:00|351.2|349|351.3|349.1|351.31|349.11|351.07|348.87|0
1618868100000|2021-04-19 21:35:00|351.34|349.14|351.37|349.17|351.37|349.17|351.34|349.14|0
1618868400000|2021-04-19 21:40:00|351.34|349.14|351.34|349.14|351.34|349.14|351.34|349.14|0
1618868700000|2021-04-19 21:45:00|351.37|349.17|351.24|349.04|351.37|349.17|351.24|349.04|0
1618869000000|2021-04-19 21:50:00|351.27|349.07|351.34|349.14|351.34|349.14|351.24|349.04|0
1618869300000|2021-04-19 21:55:00|351.3|349.1|351.5|349.3|351.5|349.3|350.99|348.79|0
1618869600000|2021-04-19 22:00:00|350.85|348.65|350.96|348.76|351.31|349.11|350.26|348.06|0
1618869900000|2021-04-19 22:05:00|351.19|348.99|351.65|349.45|351.88|349.68|351.19|348.99|0
1618870200000|2021-04-19 22:10:00|351.42|349.22|350.95|348.75|351.42|349.22|350.72|348.52|0
1618870500000|2021-04-19 22:15:00|350.72|348.52|350.49|348.29|350.72|348.52|350.26|348.06|0
1618870800000|2021-04-19 22:20:00|350.26|348.06|350.02|347.82|350.49|348.29|350.02|347.82|0
1618871100000|2021-04-19 22:25:00|349.79|347.59|349.56|347.36|349.91|347.71|349.56|347.36|0
1618871400000|2021-04-19 22:30:00|349.33|347.13|348.4|346.2|349.33|347.13|348.4|346.2|0
1618871700000|2021-04-19 22:35:00|348.63|346.43|349.09|346.89|349.09|346.89|348.63|346.43|0
1618872000000|2021-04-19 22:40:00|348.86|346.66|348.4|346.2|348.86|346.66|348.4|346.2|0
1618872300000|2021-04-19 22:45:00|348.16|345.96|348.39|346.19|348.63|346.43|348.16|345.96|0
1618872600000|2021-04-19 22:50:00|348.63|346.43|348.86|346.66|348.86|346.66|348.63|346.43|0
1618872900000|2021-04-19 22:55:00|349.09|346.89|348.62|346.42|349.09|346.89|348.39|346.19|0
1618873200000|2021-04-19 23:00:00|348.39|346.19|348.62|346.42|348.62|346.42|348.39|346.19|0
1618873500000|2021-04-19 23:05:00|348.39|346.19|348.85|346.65|348.85|346.65|348.39|346.19|0
1618873800000|2021-04-19 23:10:00|348.62|346.42|348.85|346.65|348.85|346.65|348.62|346.42|0
1618874100000|2021-04-19 23:15:00|348.74|346.54|349.32|347.12|349.55|347.35|348.74|346.54|0
1618874400000|2021-04-19 23:20:00|349.08|346.88|349.32|347.12|349.32|347.12|349.08|346.88|0
1618875000000|2021-04-19 23:30:00|349.08|346.88|350.48|348.28|350.71|348.51|349.08|346.88|0
1618875300000|2021-04-19 23:35:00|350.71|348.51|349.08|346.88|350.71|348.51|349.08|346.88|0
1618875600000|2021-04-19 23:40:00|348.85|346.65|348.15|345.95|348.85|346.65|347.92|345.72|0
1618875900000|2021-04-19 23:45:00|347.92|345.72|345.83|343.63|348.15|345.95|345.83|343.63|0
1618876200000|2021-04-19 23:50:00|346.07|343.87|346.53|344.33|346.99|344.79|345.83|343.63|0
1618876500000|2021-04-19 23:55:00|346.3|344.1|346.3|344.1|346.53|344.33|346.06|343.86|0
1618876800000|2021-04-20 00:00:00|345.37|343.17|345.83|343.63|346.76|344.56|345.14|342.94|0
1618877100000|2021-04-20 00:05:00|345.6|343.4|345.37|343.17|345.83|343.63|344.91|342.71|0
1618877400000|2021-04-20 00:10:00|345.26|343.06|345.37|343.17|346.06|343.86|344.67|342.47|0
1618877700000|2021-04-20 00:15:00|345.26|343.06|346.06|343.86|346.52|344.32|345.14|342.94|0
1618878000000|2021-04-20 00:20:00|346.29|344.09|346.29|344.09|347.22|345.02|346.06|343.86|0
1618878300000|2021-04-20 00:25:00|346.06|343.86|346.29|344.09|346.52|344.32|346.06|343.86|0
1618878600000|2021-04-20 00:30:00|346.52|344.32|345.13|342.93|346.52|344.32|344.67|342.47|0
1618878900000|2021-04-20 00:35:00|345.36|343.16|345.83|343.63|346.29|344.09|345.36|343.16|0
1618879200000|2021-04-20 00:40:00|346.06|343.86|346.06|343.86|346.29|344.09|345.82|343.62|0
1618879500000|2021-04-20 00:45:00|346.29|344.09|346.29|344.09|346.52|344.32|346.06|343.86|0
1618879800000|2021-04-20 00:50:00|346.06|343.86|347.44|345.24|347.44|345.24|346.05|343.85|0
1618880100000|2021-04-20 00:55:00|347.21|345.01|347.44|345.24|347.91|345.71|347.21|345.01|0
1618880400000|2021-04-20 01:00:00|347.68|345.48|347.21|345.01|347.91|345.71|346.75|344.55|0
1618880700000|2021-04-20 01:05:00|346.98|344.78|347.91|345.71|348.14|345.94|346.64|344.44|0
1618881000000|2021-04-20 01:10:00|347.67|345.47|346.75|344.55|347.67|345.47|346.51|344.31|0
1618881300000|2021-04-20 01:15:00|346.51|344.31|346.51|344.31|346.51|344.31|344.66|342.46|0
1618881600000|2021-04-20 01:20:00|346.28|344.08|346.51|344.31|346.51|344.31|345.59|343.39|0
1618881900000|2021-04-20 01:25:00|346.28|344.08|345.58|343.38|346.51|344.31|345.12|342.92|0
1618882200000|2021-04-20 01:30:00|345.82|343.62|345.35|343.15|345.82|343.62|343.96|341.76|0
1618882500000|2021-04-20 01:35:00|345.58|343.38|346.51|344.31|346.51|344.31|345.01|342.81|0
1618882800000|2021-04-20 01:40:00|346.74|344.54|347.2|345|347.9|345.7|346.51|344.31|0
1618883100000|2021-04-20 01:45:00|347.44|345.24|345.35|343.15|347.44|345.24|345.12|342.92|0
1618883400000|2021-04-20 01:50:00|345.12|342.92|343.96|341.76|345.58|343.38|343.5|341.3|0
1618883700000|2021-04-20 01:55:00|344.19|341.99|344.65|342.45|344.89|342.69|343.5|341.3|0
1618884000000|2021-04-20 02:00:00|345.12|342.92|345.35|343.15|345.58|343.38|344.65|342.45|0
1618884300000|2021-04-20 02:05:00|345.12|342.92|344.65|342.45|346.04|343.84|344.65|342.45|0
1618884600000|2021-04-20 02:10:00|344.88|342.68|344.42|342.22|344.88|342.68|344.19|341.99|0
1618884900000|2021-04-20 02:15:00|344.65|342.45|344.42|342.22|344.88|342.68|343.96|341.76|0
1618885200000|2021-04-20 02:20:00|344.65|342.45|343.72|341.52|344.65|342.45|343.72|341.52|0
1618885500000|2021-04-20 02:25:00|343.84|341.64|343.95|341.75|344.19|341.99|343.72|341.52|0
1618885800000|2021-04-20 02:30:00|344.19|341.99|345.23|343.03|345.57|343.37|344.19|341.99|0
1618886100000|2021-04-20 02:35:00|345.34|343.14|345.23|343.03|345.34|343.14|344.54|342.34|0
1618886400000|2021-04-20 02:40:00|345.34|343.14|344.65|342.45|345.8|343.6|344.65|342.45|0
1618886700000|2021-04-20 02:45:00|344.88|342.68|344.64|342.44|345.34|343.14|344.41|342.21|0
1618887000000|2021-04-20 02:50:00|344.88|342.68|345.11|342.91|345.57|343.37|344.64|342.44|0
1618887300000|2021-04-20 02:55:00|345.34|343.14|344.87|342.67|345.34|343.14|344.87|342.67|0
1618887600000|2021-04-20 03:00:00|345.11|342.91|344.18|341.98|345.11|342.91|344.18|341.98|0
1618887900000|2021-04-20 03:05:00|344.64|342.44|343.95|341.75|344.64|342.44|343.95|341.75|0
1618888200000|2021-04-20 03:10:00|343.72|341.52|343.02|340.82|343.84|341.64|341.87|339.67|0
1618888500000|2021-04-20 03:15:00|343.25|341.05|343.02|340.82|343.25|341.05|342.79|340.59|0
1618888800000|2021-04-20 03:20:00|342.79|340.59|342.79|340.59|343.25|341.05|342.33|340.13|0
1618889100000|2021-04-20 03:25:00|343.02|340.82|342.33|340.13|343.02|340.82|342.09|339.89|0
1618889400000|2021-04-20 03:30:00|342.56|340.36|342.56|340.36|342.79|340.59|342.32|340.12|0
1618889700000|2021-04-20 03:35:00|342.79|340.59|343.02|340.82|343.02|340.82|342.32|340.12|0
1618890000000|2021-04-20 03:40:00|342.79|340.59|343.48|341.28|343.48|341.28|342.79|340.59|0
1618890300000|2021-04-20 03:45:00|343.71|341.51|343.25|341.05|343.94|341.74|343.25|341.05|0
1618890600000|2021-04-20 03:50:00|343.01|340.81|343.01|340.81|343.01|340.81|342.78|340.58|0
1618890900000|2021-04-20 03:55:00|343.25|341.05|344.17|341.97|344.4|342.2|343.01|340.81|0
1618891200000|2021-04-20 04:00:00|344.4|342.2|344.86|342.66|344.86|342.66|344.17|341.97|0
1618891500000|2021-04-20 04:05:00|345.09|342.89|344.63|342.43|345.09|342.89|344.4|342.2|0
1618891800000|2021-04-20 04:10:00|344.52|342.32|345.09|342.89|345.09|342.89|344.4|342.2|0
1618892100000|2021-04-20 04:15:00|344.86|342.66|344.63|342.43|345.09|342.89|344.63|342.43|0
1618892400000|2021-04-20 04:20:00|344.86|342.66|344.86|342.66|345.32|343.12|344.63|342.43|0
1618892700000|2021-04-20 04:25:00|345.09|342.89|345.09|342.89|346.02|343.82|345.09|342.89|0
1618893000000|2021-04-20 04:30:00|344.63|342.43|344.63|342.43|344.86|342.66|344.63|342.43|0
1618893300000|2021-04-20 04:35:00|344.86|342.66|344.86|342.66|344.86|342.66|344.39|342.19|0
1618893600000|2021-04-20 04:40:00|345.09|342.89|344.86|342.66|345.09|342.89|344.51|342.31|0
1618893900000|2021-04-20 04:45:00|345.09|342.89|345.09|342.89|345.32|343.12|344.85|342.65|0
1618894200000|2021-04-20 04:50:00|344.85|342.65|344.85|342.65|345.09|342.89|344.39|342.19|0
1618894500000|2021-04-20 04:55:00|344.74|342.54|344.62|342.42|344.85|342.65|344.16|341.96|0
1618894800000|2021-04-20 05:00:00|344.85|342.65|343.69|341.49|344.85|342.65|343.23|341.03|0
1618895100000|2021-04-20 05:05:00|343.46|341.26|343.93|341.73|343.93|341.73|343.23|341.03|0
1618895400000|2021-04-20 05:10:00|344.16|341.96|344.39|342.19|344.62|342.42|343.69|341.49|0
1618895700000|2021-04-20 05:15:00|344.62|342.42|343.92|341.72|344.62|342.42|343.69|341.49|0
1618896000000|2021-04-20 05:20:00|344.15|341.95|344.15|341.95|344.15|341.95|343|340.8|0
1618896300000|2021-04-20 05:25:00|344.51|342.31|343.46|341.26|344.85|342.65|343.23|341.03|0
1618896600000|2021-04-20 05:30:00|343.23|341.03|343|340.8|343.69|341.49|342.76|340.56|0
1618896900000|2021-04-20 05:35:00|343.12|340.92|343.23|341.03|343.92|341.72|343.12|340.92|0
1618897200000|2021-04-20 05:40:00|343.46|341.26|343.92|341.72|344.15|341.95|342.99|340.79|0
1618897500000|2021-04-20 05:45:00|343.69|341.49|344.15|341.95|344.38|342.18|343.69|341.49|0
1618897800000|2021-04-20 05:50:00|343.92|341.72|344.38|342.18|344.38|342.18|343.69|341.49|0
1618898100000|2021-04-20 05:55:00|344.15|341.95|342.53|340.33|344.84|342.64|342.53|340.33|0
1618898400000|2021-04-20 06:00:00|342.42|340.22|343.22|341.02|343.22|341.02|341.37|339.17|0
1618898700000|2021-04-20 06:05:00|342.99|340.79|343.91|341.71|344.61|342.41|342.53|340.33|0
1618899000000|2021-04-20 06:10:00|344.15|341.95|343.22|341.02|344.15|341.95|342.99|340.79|0
1618899300000|2021-04-20 06:15:00|342.99|340.79|343.91|341.71|344.61|342.41|342.76|340.56|0
1618899600000|2021-04-20 06:20:00|343.68|341.48|344.84|342.64|344.84|342.64|343.45|341.25|0
1618899900000|2021-04-20 06:25:00|344.96|342.76|344.6|342.4|345.3|343.1|344.37|342.17|0
1618900200000|2021-04-20 06:30:00|344.73|342.53|345.3|343.1|345.53|343.33|344.6|342.4|0
1618900500000|2021-04-20 06:35:00|345.07|342.87|345.07|342.87|345.3|343.1|344.37|342.17|0
1618900800000|2021-04-20 06:40:00|344.83|342.63|346.46|344.26|346.46|344.26|344.83|342.63|0
1618901100000|2021-04-20 06:45:00|346.22|344.02|346.92|344.72|346.92|344.72|346.22|344.02|0
1618901400000|2021-04-20 06:50:00|347.15|344.95|346.92|344.72|347.61|345.41|346.45|344.25|0
1618901700000|2021-04-20 06:55:00|346.69|344.49|347.15|344.95|347.38|345.18|346.45|344.25|0
1618902000000|2021-04-20 07:00:00|346.92|344.72|346.18|343.98|346.92|344.72|345.76|343.56|0
1618902300000|2021-04-20 07:05:00|345.75|343.95|344.35|342.55|345.98|344.18|344.35|342.55|0
1618902600000|2021-04-20 07:10:00|344.12|342.32|345.51|343.71|345.51|343.71|343.66|341.86|0
1618902900000|2021-04-20 07:15:00|345.05|343.25|344.12|342.32|345.51|343.71|343.89|342.09|0
1618903200000|2021-04-20 07:20:00|344.01|342.21|342.73|340.93|344.12|342.32|342.5|340.7|0
1618903500000|2021-04-20 07:25:00|342.96|341.16|344.82|343.02|345.05|343.25|342.96|341.16|0
1618903800000|2021-04-20 07:30:00|344.94|343.14|344.12|342.32|345.74|343.94|344.12|342.32|0
1618904100000|2021-04-20 07:35:00|344.47|342.67|344.12|342.32|345.05|343.25|343.65|341.85|0
1618904400000|2021-04-20 07:40:00|344.35|342.55|344.58|342.78|344.81|343.01|344.12|342.32|0
1618904700000|2021-04-20 07:45:00|344.35|342.55|343.88|342.08|345.28|343.48|343.42|341.62|0
1618905000000|2021-04-20 07:50:00|344.35|342.55|344.11|342.31|344.81|343.01|343.65|341.85|0
1618905300000|2021-04-20 07:55:00|344.35|342.55|346.9|345.1|347.13|345.33|344.24|342.44|0
1618905600000|2021-04-20 08:00:00|346.67|344.87|348.29|346.49|348.76|346.96|346.2|344.4|0
1618905900000|2021-04-20 08:05:00|348.53|346.73|348.99|347.19|349.23|347.43|347.48|345.68|0
1618906200000|2021-04-20 08:10:00|349.46|347.66|348.99|347.19|350.39|348.59|348.06|346.26|0
1618906500000|2021-04-20 08:15:00|348.53|346.73|347.83|346.03|349.92|348.12|347.83|346.03|0
1618906800000|2021-04-20 08:20:00|348.06|346.26|347.36|345.56|348.76|346.96|347.13|345.33|0
1618907100000|2021-04-20 08:25:00|347.13|345.33|348.99|347.19|348.99|347.19|346.66|344.86|0
1618907400000|2021-04-20 08:30:00|349.22|347.42|349.45|347.65|350.39|348.59|348.99|347.19|0
1618907700000|2021-04-20 08:35:00|349.22|347.42|351.55|349.75|351.55|349.75|348.99|347.19|0
1618908000000|2021-04-20 08:40:00|351.32|349.52|352.48|350.68|352.48|350.68|350.38|348.58|0
1618908300000|2021-04-20 08:45:00|352.72|350.92|350.85|349.05|353.42|351.62|350.62|348.82|0
1618908600000|2021-04-20 08:50:00|350.62|348.82|351.55|349.75|351.55|349.75|349.92|348.12|0
1618908900000|2021-04-20 08:55:00|351.78|349.98|352.25|350.45|353.3|351.5|351.78|349.98|0
1618909200000|2021-04-20 09:00:00|352.48|350.68|352.25|350.45|352.95|351.15|351.78|349.98|0
1618909500000|2021-04-20 09:05:00|352.13|350.33|354.11|352.31|354.35|352.55|352.13|350.33|0
1618909800000|2021-04-20 09:10:00|353.88|352.08|352.94|351.14|354.11|352.31|352.71|350.91|0
1618910100000|2021-04-20 09:15:00|353.18|351.38|355.28|353.48|355.28|353.48|353.18|351.38|0
1618910400000|2021-04-20 09:20:00|355.51|353.71|355.75|353.95|356.21|354.41|353.64|351.84|0
1618910700000|2021-04-20 09:25:00|356.21|354.41|360.23|358.43|361.16|359.36|356.21|354.41|0
1618911000000|2021-04-20 09:30:00|360.46|358.66|363.38|361.58|365.02|363.22|360.46|358.66|0
1618911300000|2021-04-20 09:35:00|363.15|361.35|363.95|362.15|364.66|362.86|363.15|361.35|0
1618911600000|2021-04-20 09:40:00|363.71|361.91|364.41|362.61|366.98|365.18|363.71|361.91|0
1618911900000|2021-04-20 09:45:00|365.11|363.31|367.44|365.64|369.55|367.75|364.65|362.85|0
1618912200000|2021-04-20 09:50:00|367.68|365.88|366.04|364.24|367.68|365.88|365.34|363.54|0
1618912500000|2021-04-20 09:55:00|366.28|364.48|367.44|365.64|370.48|368.68|366.28|364.48|0
1618912800000|2021-04-20 10:00:00|367.21|365.41|368.14|366.34|370.71|368.91|366.97|365.17|0
1618913100000|2021-04-20 10:05:00|368.37|366.57|367.91|366.11|370.48|368.68|367.67|365.87|0
1618913400000|2021-04-20 10:10:00|368.14|366.34|368.84|367.04|370.94|369.14|368.14|366.34|0
1618913700000|2021-04-20 10:15:00|369.07|367.27|370.01|368.21|370.94|369.14|368.61|366.81|0
1618914000000|2021-04-20 10:20:00|369.77|367.97|369.66|367.86|370.71|368.91|369.31|367.51|0
1618914300000|2021-04-20 10:25:00|370.01|368.21|367.9|366.1|370.24|368.44|367.67|365.87|0
1618914600000|2021-04-20 10:30:00|368.14|366.34|367.9|366.1|368.14|366.34|365.57|363.77|0
1618914900000|2021-04-20 10:35:00|368.14|366.34|367.32|365.52|368.37|366.57|366.73|364.93|0
1618915200000|2021-04-20 10:40:00|367.43|365.63|373.98|372.18|375.39|373.59|367.32|365.52|0
1618915500000|2021-04-20 10:45:00|373.75|371.95|371.17|369.37|374.45|372.65|370.94|369.14|0
1618915800000|2021-04-20 10:50:00|370.94|369.14|369.07|367.27|373.04|371.24|369.07|367.27|0
1618916100000|2021-04-20 10:55:00|368.6|366.8|367.66|365.86|369.07|367.27|367.43|365.63|0
1618916400000|2021-04-20 11:00:00|367.43|365.63|369.53|367.73|369.53|367.73|367.2|365.4|0
1618916700000|2021-04-20 11:05:00|369.77|367.97|367.9|366.1|370.47|368.67|367.66|365.86|0
1618917000000|2021-04-20 11:10:00|368.36|366.56|367.9|366.1|368.6|366.8|367.2|365.4|0
1618917300000|2021-04-20 11:15:00|368.13|366.33|369.76|367.96|370.93|369.13|367.19|365.39|0
1618917600000|2021-04-20 11:20:00|369.53|367.73|370.46|368.66|370.93|369.13|367.89|366.09|0
1618917900000|2021-04-20 11:25:00|370.7|368.9|370.12|368.32|370.93|369.13|368.83|367.03|0
1618918200000|2021-04-20 11:30:00|370|368.2|367.89|366.09|370.7|368.9|367.89|366.09|0
1618918500000|2021-04-20 11:35:00|367.42|365.62|367.19|365.39|367.42|365.62|366.02|364.22|0
1618918800000|2021-04-20 11:40:00|366.96|365.16|366.96|365.16|367.19|365.39|366.49|364.69|0
1618919100000|2021-04-20 11:45:00|366.72|364.92|367.19|365.39|367.19|365.39|366.49|364.69|0
1618919400000|2021-04-20 11:50:00|366.96|365.16|366.72|364.92|367.19|365.39|366.26|364.46|0
1618919700000|2021-04-20 11:55:00|366.95|365.15|366.44|364.64|366.95|365.15|365.74|363.94|0
1618920000000|2021-04-20 12:00:00|366.2|364.4|365.27|363.47|366.44|364.64|365.27|363.47|0
1618920300000|2021-04-20 12:05:00|365.5|363.7|365.04|363.24|366.44|364.64|365.03|363.23|0
1618920600000|2021-04-20 12:10:00|365.27|363.47|364.8|363|365.75|363.95|364.33|362.53|0
1618920900000|2021-04-20 12:15:00|364.57|362.77|365.04|363.24|365.27|363.47|364.33|362.53|0
1618921200000|2021-04-20 12:20:00|364.8|363|367.16|365.36|367.16|365.36|364.33|362.53|0
1618921500000|2021-04-20 12:25:00|366.92|365.12|367.4|365.6|368.34|366.54|366.69|364.89|0
1618921800000|2021-04-20 12:30:00|367.63|365.83|367.63|365.83|368.58|366.78|367.16|365.36|0
1618922100000|2021-04-20 12:35:00|367.4|365.6|367.63|365.83|368.1|366.3|367.16|365.36|0
1618922400000|2021-04-20 12:40:00|367.87|366.07|366.45|364.65|367.87|366.07|366.21|364.41|0
1618922700000|2021-04-20 12:45:00|366.21|364.41|365.5|363.7|366.21|364.41|364.8|363|0
1618923000000|2021-04-20 12:50:00|365.74|363.94|365.5|363.7|365.74|363.94|365.27|363.47|0
1618923300000|2021-04-20 12:55:00|365.27|363.47|365.74|363.94|366.45|364.65|365.03|363.23|0
1618923600000|2021-04-20 13:00:00|365.5|363.7|364.56|362.76|365.74|363.94|364.32|362.52|0
1618923900000|2021-04-20 13:05:00|364.32|362.52|361.96|360.16|364.56|362.76|361.26|359.46|0
1618924200000|2021-04-20 13:10:00|362.2|360.4|361.49|359.69|362.2|360.4|361.02|359.22|0
1618924500000|2021-04-20 13:15:00|361.26|359.46|360.79|358.99|361.96|360.16|360.55|358.75|0
1618924800000|2021-04-20 13:20:00|361.02|359.22|361.73|359.93|361.73|359.93|360.55|358.75|0
1618925100000|2021-04-20 13:25:00|361.49|359.69|362.9|361.1|362.9|361.1|361.49|359.69|0
1618925400000|2021-04-20 13:30:00|362.67|360.87|362.2|360.4|363.38|361.58|359.84|358.04|0
1618925700000|2021-04-20 13:35:00|362.43|360.63|358.67|356.87|364.08|362.28|356.79|354.99|0
1618926000000|2021-04-20 13:40:00|358.9|357.1|358.67|356.87|361.02|359.22|357.73|355.93|0
1618926300000|2021-04-20 13:45:00|358.43|356.63|357.26|355.46|359.14|357.34|356.79|354.99|0
1618926600000|2021-04-20 13:50:00|357.02|355.22|356.08|354.28|360.55|358.75|355.85|354.05|0
1618926900000|2021-04-20 13:55:00|356.55|354.75|358.66|356.86|358.66|356.86|356.32|354.52|0
1618927200000|2021-04-20 14:00:00|359.13|357.33|362.9|361.1|363.61|361.81|356.55|354.75|0
1618927500000|2021-04-20 14:05:00|363.37|361.57|361.96|360.16|363.37|361.57|359.13|357.33|0
1618927800000|2021-04-20 14:10:00|362.19|360.39|363.84|362.04|364.31|362.51|359.6|357.8|0
1618928100000|2021-04-20 14:15:00|364.31|362.51|361.25|359.45|364.55|362.75|359.6|357.8|0
1618928400000|2021-04-20 14:20:00|361.72|359.92|361.48|359.68|362.9|361.1|361.01|359.21|0
1618928700000|2021-04-20 14:25:00|361.25|359.45|362.42|360.62|363.37|361.57|359.6|357.8|0
1618929000000|2021-04-20 14:30:00|362.66|360.86|368.56|366.76|368.56|366.76|362.66|360.86|0
1618929300000|2021-04-20 14:35:00|367.62|365.82|366.91|365.11|368.09|366.29|364.78|362.98|0
1618929600000|2021-04-20 14:40:00|367.38|365.58|372.58|370.78|374.24|372.44|366.91|365.11|0
1618929900000|2021-04-20 14:45:00|372.82|371.02|376.38|374.58|376.62|374.82|372.58|370.78|0
1618930200000|2021-04-20 14:50:00|376.62|374.82|383.6|381.8|383.6|381.8|376.14|374.34|0
1618930500000|2021-04-20 14:55:00|383.13|381.33|378.37|376.57|383.79|381.99|377.43|375.63|0
1618930800000|2021-04-20 15:00:00|378.84|377.04|379.08|377.28|382.85|381.05|377.9|376.1|0
1618931100000|2021-04-20 15:05:00|378.84|377.04|378.37|376.57|380.72|378.92|377.43|375.63|0
1618931400000|2021-04-20 15:10:00|378.13|376.33|379.87|378.07|380.72|378.92|377.66|375.86|0
1618931700000|2021-04-20 15:15:00|380.11|378.31|386.38|384.58|386.38|384.58|378.93|377.13|0
1618932000000|2021-04-20 15:20:00|385.91|384.11|389.22|387.42|389.93|388.13|384.49|382.69|0
1618932300000|2021-04-20 15:25:00|389.46|387.66|386.38|384.58|389.46|387.66|384.96|383.16|0
1618932600000|2021-04-20 15:30:00|387.09|385.29|388.98|387.18|389.22|387.42|386.15|384.35|0
1618932900000|2021-04-20 15:35:00|388.51|386.71|391.95|390.15|395.26|393.46|388.51|386.71|0
1618933200000|2021-04-20 15:40:00|391|389.2|386.45|384.65|391|389.2|386.15|384.35|0
1618933500000|2021-04-20 15:45:00|386.69|384.89|385.03|383.23|387.64|385.84|384.79|382.99|0
1618933800000|2021-04-20 15:50:00|385.27|383.47|384.38|382.58|388.59|386.79|384.14|382.34|0
1618934100000|2021-04-20 15:55:00|384.62|382.82|386.52|384.72|386.52|384.72|384.14|382.34|0
1618934400000|2021-04-20 16:00:00|386.28|384.48|384.56|382.76|387.71|385.91|384.33|382.53|0
1618934700000|2021-04-20 16:05:00|384.8|383|383.85|382.05|385.51|383.71|383.14|381.34|0
1618935000000|2021-04-20 16:10:00|384.09|382.29|381.01|379.21|384.56|382.76|381.01|379.21|0
1618935300000|2021-04-20 16:15:00|380.77|378.97|379.11|377.31|381.24|379.44|379.11|377.31|0
1618935600000|2021-04-20 16:20:00|378.88|377.08|378.4|376.6|379.11|377.31|378.17|376.37|0
1618935900000|2021-04-20 16:25:00|378.17|376.37|380.06|378.26|380.29|378.49|377.46|375.66|0
1618936200000|2021-04-20 16:30:00|379.82|378.02|381|379.2|381|379.2|379.11|377.31|0
1618936500000|2021-04-20 16:35:00|381.24|379.44|381.48|379.68|381.72|379.92|379.82|378.02|0
1618936800000|2021-04-20 16:40:00|381.71|379.91|384.08|382.28|384.32|382.52|381.71|379.91|0
1618937100000|2021-04-20 16:45:00|383.85|382.05|385.27|383.47|385.75|383.95|383.85|382.05|0
1618937400000|2021-04-20 16:50:00|385.75|383.95|386.22|384.42|386.22|384.42|382.66|380.86|0
1618937700000|2021-04-20 16:55:00|385.98|384.18|381|379.2|385.98|384.18|380.53|378.73|0
1618938000000|2021-04-20 17:00:00|381.47|379.67|382.18|380.38|384.56|382.76|381|379.2|0
1618938300000|2021-04-20 17:05:00|382.42|380.62|383.37|381.57|383.84|382.04|381.95|380.15|0
1618938600000|2021-04-20 17:10:00|383.13|381.33|383.37|381.57|384.79|382.99|382.18|380.38|0
1618938900000|2021-04-20 17:15:00|383.13|381.33|381.47|379.67|384.32|382.52|381|379.2|0
1618939200000|2021-04-20 17:20:00|381.24|379.44|387.17|385.37|387.4|385.6|380.88|379.08|0
1618939500000|2021-04-20 17:25:00|386.93|385.13|388.12|386.32|388.35|386.55|386.93|385.13|0
1618939800000|2021-04-20 17:30:00|387.88|386.08|388.59|386.79|388.59|386.79|386.45|384.65|0
1618940100000|2021-04-20 17:35:00|388.35|386.55|386.8|385|388.59|386.79|386.45|384.65|0
1618940400000|2021-04-20 17:40:00|386.56|384.76|386.56|384.76|387.98|386.18|385.61|383.81|0
1618940700000|2021-04-20 17:45:00|386.8|385|385.61|383.81|387.27|385.47|383.96|382.16|0
1618941000000|2021-04-20 17:50:00|385.38|383.58|384.19|382.39|386.09|384.29|383.72|381.92|0
1618941300000|2021-04-20 17:55:00|384.43|382.63|382.54|380.74|384.9|383.1|382.3|380.5|0
1618941600000|2021-04-20 18:00:00|382.77|380.97|382.3|380.5|383.72|381.92|382.06|380.26|0
1618941900000|2021-04-20 18:05:00|382.06|380.26|380.75|378.95|383.48|381.68|380.75|378.95|0
1618942200000|2021-04-20 18:10:00|380.52|378.72|381.23|379.43|382.41|380.61|380.52|378.72|0
1618942500000|2021-04-20 18:15:00|381.7|379.9|382.65|380.85|383.36|381.56|381.46|379.66|0
1618942800000|2021-04-20 18:20:00|382.89|381.09|382.41|380.61|382.89|381.09|381.23|379.43|0
1618943100000|2021-04-20 18:25:00|382.65|380.85|385.73|383.93|385.97|384.17|382.41|380.61|0
1618943400000|2021-04-20 18:30:00|385.97|384.17|390.42|388.62|390.42|388.62|385.97|384.17|0
1618943700000|2021-04-20 18:35:00|390.65|388.85|389.94|388.14|391.13|389.33|388.99|387.19|0
1618944000000|2021-04-20 18:40:00|390.18|388.38|389.07|387.27|390.74|388.94|389.07|387.27|0
1618944300000|2021-04-20 18:45:00|389.31|387.51|388.6|386.8|390.26|388.46|388.36|386.56|0
1618944600000|2021-04-20 18:50:00|388.84|387.04|389.55|387.75|389.67|387.87|386.23|384.43|0
1618944900000|2021-04-20 18:55:00|390.26|388.46|392.4|390.6|394.06|392.26|390.26|388.46|0
1618945200000|2021-04-20 19:00:00|392.16|390.36|387.88|386.08|392.16|390.36|387.41|385.61|0
1618945500000|2021-04-20 19:05:00|388.12|386.32|385.51|383.71|388.12|386.32|385.28|383.48|0
1618945800000|2021-04-20 19:10:00|385.28|383.48|383.29|381.49|385.99|384.19|383.05|381.25|0
1618946100000|2021-04-20 19:15:00|383.05|381.25|384|382.2|384|382.2|381.87|380.07|0
1618946400000|2021-04-20 19:20:00|383.76|381.96|381.87|380.07|383.76|381.96|381.87|380.07|0
1618946700000|2021-04-20 19:25:00|381.63|379.83|382.34|380.54|383.29|381.49|381.4|379.6|0
1618947000000|2021-04-20 19:30:00|382.11|380.31|380.21|378.41|383.05|381.25|380.21|378.41|0
1618947300000|2021-04-20 19:35:00|379.98|378.18|380.68|378.88|382.34|380.54|379.5|377.7|0
1618947600000|2021-04-20 19:40:00|380.92|379.12|376.48|374.68|380.92|379.12|376.01|374.21|0
1618947900000|2021-04-20 19:45:00|376.25|374.45|376.48|374.68|377.79|375.99|375.07|373.27|0
1618948200000|2021-04-20 19:50:00|377.43|375.63|377.66|375.86|377.9|376.1|375.77|373.97|0
1618948500000|2021-04-20 19:55:00|377.19|375.39|380.03|378.23|380.03|378.23|376.48|374.68|0
1618948800000|2021-04-20 20:00:00|378.37|376.57|383.35|381.55|384.06|382.26|378.37|376.57|0
1618949100000|2021-04-20 20:05:00|383.58|381.78|383.82|382.02|383.82|382.02|382.63|380.83|0
1618949400000|2021-04-20 20:10:00|384.06|382.26|383.47|381.67|385.01|383.21|382.87|381.07|0
1618949700000|2021-04-20 20:15:00|384.64|382.44|384.29|382.09|384.64|382.44|384.29|382.09|0
1618950000000|2021-04-20 20:20:00|384.32|382.12|384.32|382.12|384.32|382.12|384.29|382.09|0
1618950300000|2021-04-20 20:25:00|384.19|381.99|384.46|382.26|384.71|382.51|384.19|381.99|0
1618950600000|2021-04-20 20:30:00|384.14|381.94|384.38|382.18|384.85|382.65|383.9|381.7|0
1618950900000|2021-04-20 20:35:00|384.61|382.41|385.56|383.36|385.56|383.36|384.38|382.18|0
1618951200000|2021-04-20 20:40:00|385.33|383.13|384.85|382.65|385.56|383.36|384.61|382.41|0
1618951500000|2021-04-20 20:45:00|385.09|382.89|385.32|383.12|385.8|383.6|384.85|382.65|0
1618951800000|2021-04-20 20:50:00|385.09|382.89|386.04|383.84|386.04|383.84|385.09|382.89|0
1618952100000|2021-04-20 20:55:00|385.56|383.36|385.32|383.12|385.8|383.6|385.09|382.89|0
1618952400000|2021-04-20 21:00:00|385.27|383.07|385.09|382.89|385.44|383.24|384.89|382.69|0
1618952700000|2021-04-20 21:05:00|385.16|382.96|383.4|381.2|385.27|383.07|383.02|380.82|0
1618953000000|2021-04-20 21:10:00|383.39|381.19|383.46|381.26|383.5|381.3|383.33|381.13|0
1618953300000|2021-04-20 21:15:00|383.43|381.23|383.5|381.3|383.5|381.3|383.29|381.09|0
1618953600000|2021-04-20 21:20:00|383.46|381.26|383.43|381.23|383.46|381.26|383.36|381.16|0
1618953900000|2021-04-20 21:25:00|383.33|381.13|383.22|381.02|383.33|381.13|383.12|380.92|0
1618954200000|2021-04-20 21:30:00|383.29|381.09|383.39|381.19|383.39|381.19|383.29|381.09|0
1618954500000|2021-04-20 21:35:00|383.35|381.15|383.39|381.19|383.39|381.19|383.32|381.12|0
1618954800000|2021-04-20 21:40:00|383.46|381.26|383.39|381.19|383.5|381.3|383.35|381.15|0
1618955100000|2021-04-20 21:45:00|383.43|381.23|383.43|381.23|383.49|381.29|383.43|381.23|0
1618955400000|2021-04-20 21:50:00|383.46|381.26|383.46|381.26|383.46|381.26|383.46|381.26|0
1618955700000|2021-04-20 21:55:00|383.43|381.23|384.01|381.81|384.15|381.95|383.43|381.23|0
1618956000000|2021-04-20 22:00:00|384.37|382.17|383.53|381.33|384.72|382.52|383.18|380.98|0
1618956300000|2021-04-20 22:05:00|383.77|381.57|383.29|381.09|383.77|381.57|383.05|380.85|0
1618956600000|2021-04-20 22:10:00|383.05|380.85|383.05|380.85|383.29|381.09|382.82|380.62|0
1618956900000|2021-04-20 22:15:00|382.82|380.62|382.82|380.62|383.05|380.85|382.82|380.62|0
1618957200000|2021-04-20 22:20:00|382.58|380.38|383.29|381.09|383.29|381.09|382.34|380.14|0
1618957500000|2021-04-20 22:25:00|383.53|381.33|382.58|380.38|383.53|381.33|382.34|380.14|0
1618957800000|2021-04-20 22:30:00|382.34|380.14|382.81|380.61|383.53|381.33|382.1|379.9|0
1618958100000|2021-04-20 22:35:00|383.05|380.85|382.58|380.38|383.05|380.85|382.34|380.14|0
1618958400000|2021-04-20 22:40:00|382.34|380.14|381.86|379.66|382.58|380.38|381.86|379.66|0
1618958700000|2021-04-20 22:45:00|382.1|379.9|381.63|379.43|382.1|379.9|381.63|379.43|0
1618959000000|2021-04-20 22:50:00|381.39|379.19|381.39|379.19|381.63|379.43|381.39|379.19|0
1618959300000|2021-04-20 22:55:00|381.15|378.95|381.86|379.66|382.1|379.9|380.92|378.72|0
1618959600000|2021-04-20 23:00:00|381.63|379.43|382.34|380.14|383.05|380.85|381.63|379.43|0
1618959900000|2021-04-20 23:05:00|382.1|379.9|383.28|381.08|383.52|381.32|382.1|379.9|0
1618960200000|2021-04-20 23:10:00|383.05|380.85|382.81|380.61|383.76|381.56|382.81|380.61|0
1618960500000|2021-04-20 23:15:00|383.05|380.85|382.81|380.61|383.76|381.56|382.81|380.61|0
1618960800000|2021-04-20 23:20:00|383.28|381.08|382.81|380.61|383.28|381.08|382.57|380.37|0
1618961100000|2021-04-20 23:25:00|383.28|381.08|382.57|380.37|383.28|381.08|382.33|380.13|0
1618961400000|2021-04-20 23:30:00|382.81|380.61|384.94|382.74|384.94|382.74|382.57|380.37|0
1618961700000|2021-04-20 23:35:00|384.7|382.5|384.23|382.03|384.7|382.5|383.99|381.79|0
1618962000000|2021-04-20 23:40:00|384.47|382.27|382.33|380.13|384.47|382.27|382.09|379.89|0
1618962300000|2021-04-20 23:45:00|382.57|380.37|381.86|379.66|382.57|380.37|381.62|379.42|0
1618962600000|2021-04-20 23:50:00|382.09|379.89|383.28|381.08|383.75|381.55|381.86|379.66|0
1618962900000|2021-04-20 23:55:00|383.04|380.84|383.28|381.08|383.75|381.55|383.04|380.84|0
1618963200000|2021-04-21 00:00:00|382.8|380.6|383.99|381.79|385.18|382.98|382.57|380.37|0
1618963500000|2021-04-21 00:05:00|384.23|382.03|384.23|382.03|385.89|383.69|383.28|381.08|0
1618963800000|2021-04-21 00:10:00|383.99|381.79|382.8|380.6|384.23|382.03|382.56|380.36|0
1618964100000|2021-04-21 00:15:00|382.56|380.36|383.04|380.84|383.27|381.07|380.9|378.7|0
1618964400000|2021-04-21 00:20:00|382.56|380.36|382.56|380.36|383.27|381.07|381.85|379.65|0
1618964700000|2021-04-21 00:25:00|382.32|380.12|382.56|380.36|382.8|380.6|381.85|379.65|0
1618965000000|2021-04-21 00:30:00|382.32|380.12|381.61|379.41|382.8|380.6|381.14|378.94|0
1618965300000|2021-04-21 00:35:00|381.85|379.65|381.61|379.41|381.85|379.65|380.9|378.7|0
1618965600000|2021-04-21 00:40:00|381.37|379.17|381.14|378.94|381.85|379.65|380.66|378.46|0
1618965900000|2021-04-21 00:45:00|381.37|379.17|382.32|380.12|382.32|380.12|381.14|378.94|0
1618966200000|2021-04-21 00:50:00|382.8|380.6|382.08|379.88|382.8|380.6|381.37|379.17|0
1618966500000|2021-04-21 00:55:00|381.85|379.65|382.56|380.36|383.03|380.83|381.61|379.41|0
1618966800000|2021-04-21 01:00:00|382.32|380.12|383.74|381.54|384.46|382.26|382.08|379.88|0
1618967100000|2021-04-21 01:05:00|383.51|381.31|383.74|381.54|384.22|382.02|383.51|381.31|0
1618967400000|2021-04-21 01:10:00|383.98|381.78|384.93|382.73|385.64|383.44|383.98|381.78|0
1618967700000|2021-04-21 01:15:00|385.4|383.2|386.59|384.39|386.83|384.63|385.17|382.97|0
1618968000000|2021-04-21 01:20:00|386.83|384.63|385.88|383.68|386.83|384.63|385.64|383.44|0
1618968300000|2021-04-21 01:25:00|386.12|383.92|386.59|384.39|386.83|384.63|385.88|383.68|0
1618968600000|2021-04-21 01:30:00|387.07|384.87|385.4|383.2|387.3|385.1|384.69|382.49|0
1618968900000|2021-04-21 01:35:00|385.16|382.96|384.21|382.01|385.64|383.44|383.74|381.54|0
1618969200000|2021-04-21 01:40:00|383.98|381.78|385.16|382.96|385.88|383.68|383.98|381.78|0
1618969500000|2021-04-21 01:45:00|385.4|383.2|384.69|382.49|386.11|383.91|384.45|382.25|0
1618969800000|2021-04-21 01:50:00|384.21|382.01|385.64|383.44|385.87|383.67|384.21|382.01|0
1618970100000|2021-04-21 01:55:00|385.87|383.67|387.54|385.34|387.77|385.57|385.64|383.44|0
1618970400000|2021-04-21 02:00:00|387.77|385.57|389.92|387.72|391.82|389.62|387.77|385.57|0
1618970700000|2021-04-21 02:05:00|389.68|387.48|389.06|386.86|389.92|387.72|388.25|386.05|0
1618971000000|2021-04-21 02:10:00|389.3|387.1|388.82|386.62|389.54|387.34|388.59|386.39|0
1618971300000|2021-04-21 02:15:00|389.06|386.86|389.3|387.1|390.25|388.05|388.82|386.62|0
1618971600000|2021-04-21 02:20:00|389.77|387.57|390.72|388.52|390.96|388.76|389.53|387.33|0
1618971900000|2021-04-21 02:25:00|390.96|388.76|391.43|389.23|391.67|389.47|390.48|388.28|0
1618972200000|2021-04-21 02:30:00|391.32|389.12|390.48|388.28|391.43|389.23|390.25|388.05|0
1618972500000|2021-04-21 02:35:00|390.25|388.05|389.77|387.57|390.25|388.05|389.3|387.1|0
1618972800000|2021-04-21 02:40:00|390.01|387.81|390.72|388.52|391.19|388.99|389.77|387.57|0
1618973100000|2021-04-21 02:45:00|390.84|388.64|390.48|388.28|390.84|388.64|390.01|387.81|0
1618973400000|2021-04-21 02:50:00|390.24|388.04|389.06|386.86|390.48|388.28|388.58|386.38|0
1618973700000|2021-04-21 02:55:00|388.58|386.38|388.82|386.62|389.06|386.86|388.47|386.27|0
1618974000000|2021-04-21 03:00:00|389.06|386.86|387.39|385.19|389.06|386.86|387.39|385.19|0
1618974300000|2021-04-21 03:05:00|387.63|385.43|387.16|384.96|388.11|385.91|386.68|384.48|0
1618974600000|2021-04-21 03:10:00|387.39|385.19|386.92|384.72|387.63|385.43|386.21|384.01|0
1618974900000|2021-04-21 03:15:00|386.68|384.48|387.63|385.43|387.87|385.67|386.44|384.24|0
1618975200000|2021-04-21 03:20:00|387.39|385.19|387.87|385.67|388.1|385.9|387.39|385.19|0
1618975500000|2021-04-21 03:25:00|388.1|385.9|387.15|384.95|388.1|385.9|386.92|384.72|0
1618975800000|2021-04-21 03:30:00|386.92|384.72|387.39|385.19|387.86|385.66|386.68|384.48|0
1618976100000|2021-04-21 03:35:00|387.15|384.95|388.81|386.61|388.81|386.61|387.15|384.95|0
1618976400000|2021-04-21 03:40:00|388.58|386.38|389.05|386.85|390.24|388.04|388.58|386.38|0
1618976700000|2021-04-21 03:45:00|389.29|387.09|389.05|386.85|389.52|387.32|388.81|386.61|0
1618977000000|2021-04-21 03:50:00|388.81|386.61|386.74|384.54|389.29|387.09|386.74|384.54|0
1618977300000|2021-04-21 03:55:00|386.5|384.3|386.5|384.3|386.74|384.54|386.03|383.83|0
1618977600000|2021-04-21 04:00:00|386.26|384.06|386.03|383.83|386.74|384.54|386.03|383.83|0
1618977900000|2021-04-21 04:05:00|385.79|383.59|385.31|383.11|385.79|383.59|384.84|382.64|0
1618978200000|2021-04-21 04:10:00|385.55|383.35|385.31|383.11|385.55|383.35|385.08|382.88|0
1618978500000|2021-04-21 04:15:00|385.55|383.35|385.79|383.59|386.02|383.82|385.08|382.88|0
1618978800000|2021-04-21 04:20:00|385.55|383.35|386.02|383.82|386.26|384.06|385.55|383.35|0
1618979100000|2021-04-21 04:25:00|385.79|383.59|387.45|385.25|387.45|385.25|385.55|383.35|0
1618979400000|2021-04-21 04:30:00|387.69|385.49|387.21|385.01|387.69|385.49|386.26|384.06|0
1618979700000|2021-04-21 04:35:00|386.97|384.77|387.45|385.25|387.45|385.25|386.5|384.3|0
1618980000000|2021-04-21 04:40:00|387.68|385.48|387.21|385.01|388.16|385.96|386.5|384.3|0
1618980300000|2021-04-21 04:45:00|387.45|385.25|386.26|384.06|387.45|385.25|386.02|383.82|0
1618980600000|2021-04-21 04:50:00|386.5|384.3|386.02|383.82|386.5|384.3|385.78|383.58|0
1618980900000|2021-04-21 04:55:00|385.78|383.58|386.02|383.82|386.02|383.82|385.78|383.58|0
1618981200000|2021-04-21 05:00:00|385.78|383.58|387.21|385.01|387.44|385.24|385.31|383.11|0
1618981500000|2021-04-21 05:05:00|387.44|385.24|387.92|385.72|388.63|386.43|387.21|385.01|0
1618981800000|2021-04-21 05:10:00|388.39|386.19|390.06|387.86|390.06|387.86|388.15|385.95|0
1618982100000|2021-04-21 05:15:00|390.29|388.09|388.87|386.67|390.29|388.09|388.87|386.67|0
1618982400000|2021-04-21 05:20:00|388.63|386.43|387.92|385.72|388.87|386.67|387.68|385.48|0
1618982700000|2021-04-21 05:25:00|387.44|385.24|386.49|384.29|387.68|385.48|386.49|384.29|0
1618983000000|2021-04-21 05:30:00|386.25|384.05|386.25|384.05|387.2|385|385.78|383.58|0
1618983300000|2021-04-21 05:35:00|386.73|384.53|386.49|384.29|386.96|384.76|385.78|383.58|0
1618983600000|2021-04-21 05:40:00|386.25|384.05|386.49|384.29|387.44|385.24|386.01|383.81|0
1618983900000|2021-04-21 05:45:00|386.73|384.53|386.25|384.05|387.2|385|385.54|383.34|0
1618984200000|2021-04-21 05:50:00|386.49|384.29|386.25|384.05|386.49|384.29|385.77|383.57|0
1618984500000|2021-04-21 05:55:00|386.01|383.81|386.49|384.29|386.49|384.29|385.06|382.86|0
1618984800000|2021-04-21 06:00:00|386.25|384.05|383.88|381.68|387.44|385.24|383.64|381.44|0
1618985100000|2021-04-21 06:05:00|383.64|381.44|384.11|381.91|384.35|382.15|382.93|380.73|0
1618985400000|2021-04-21 06:10:00|384.35|382.15|383.4|381.2|385.3|383.1|383.16|380.96|0
1618985700000|2021-04-21 06:15:00|383.64|381.44|381.74|379.54|383.64|381.44|381.74|379.54|0
1618986000000|2021-04-21 06:20:00|381.98|379.78|381.98|379.78|382.21|380.01|381.03|378.83|0
1618986300000|2021-04-21 06:25:00|382.21|380.01|380.32|378.12|382.21|380.01|380.32|378.12|0
1618986600000|2021-04-21 06:30:00|380.08|377.88|380.56|378.36|380.56|378.36|379.61|377.41|0
1618986900000|2021-04-21 06:35:00|380.79|378.59|379.37|377.17|380.79|378.59|378.9|376.7|0
1618987200000|2021-04-21 06:40:00|379.26|377.06|378.66|376.46|379.37|377.17|377.95|375.75|0
1618987500000|2021-04-21 06:45:00|378.9|376.7|379.61|377.41|379.84|377.64|378.9|376.7|0
1618987800000|2021-04-21 06:50:00|379.84|377.64|380.08|377.88|380.32|378.12|379.84|377.64|0
1618988100000|2021-04-21 06:55:00|379.84|377.64|379.13|376.93|379.84|377.64|379.13|376.93|0
1618988400000|2021-04-21 07:00:00|379.61|377.41|379.32|377.12|379.68|377.48|377.18|374.98|0
1618988700000|2021-04-21 07:05:00|378.88|377.08|377.69|375.89|379.59|377.79|376.51|374.71|0
1618989000000|2021-04-21 07:10:00|377.93|376.13|377.69|375.89|378.64|376.84|376.27|374.47|0
1618989300000|2021-04-21 07:15:00|377.93|376.13|377.93|376.13|378.17|376.37|376.03|374.23|0
1618989600000|2021-04-21 07:20:00|378.17|376.37|376.5|374.7|378.17|376.37|375.55|373.75|0
1618989900000|2021-04-21 07:25:00|376.74|374.94|378.64|376.84|380.06|378.26|376.5|374.7|0
1618990200000|2021-04-21 07:30:00|378.16|376.36|378.4|376.6|379.59|377.79|377.69|375.89|0
1618990500000|2021-04-21 07:35:00|378.16|376.36|377.21|375.41|378.88|377.08|377.21|375.41|0
1618990800000|2021-04-21 07:40:00|376.98|375.18|376.5|374.7|378.16|376.36|376.26|374.46|0
1618991100000|2021-04-21 07:45:00|376.39|374.59|377.21|375.41|377.21|375.41|376.26|374.46|0
1618991400000|2021-04-21 07:50:00|376.97|375.17|376.74|374.94|377.21|375.41|376.02|374.22|0
1618991700000|2021-04-21 07:55:00|376.5|374.7|375.55|373.75|376.97|375.17|375.55|373.75|0
1618992000000|2021-04-21 08:00:00|375.79|373.99|376.5|374.7|376.97|375.17|375.79|373.99|0
1618992300000|2021-04-21 08:05:00|376.26|374.46|375.79|373.99|377.21|375.41|375.79|373.99|0
1618992600000|2021-04-21 08:10:00|376.02|374.22|376.26|374.46|377.21|375.41|376.02|374.22|0
1618992900000|2021-04-21 08:15:00|376.02|374.22|376.97|375.17|377.21|375.41|375.55|373.75|0
1618993200000|2021-04-21 08:20:00|376.73|374.93|377.92|376.12|377.92|376.12|376.02|374.22|0
1618993500000|2021-04-21 08:25:00|377.68|375.88|377.92|376.12|378.16|376.36|376.73|374.93|0
1618993800000|2021-04-21 08:30:00|378.16|376.36|378.63|376.83|378.87|377.07|377.92|376.12|0
1618994100000|2021-04-21 08:35:00|378.39|376.59|378.87|377.07|379.34|377.54|377.92|376.12|0
1618994400000|2021-04-21 08:40:00|378.63|376.83|380.53|378.73|380.77|378.97|378.39|376.59|0
1618994700000|2021-04-21 08:45:00|380.29|378.49|379.34|377.54|380.29|378.49|378.87|377.07|0
1618995000000|2021-04-21 08:50:00|379.58|377.78|380.53|378.73|380.77|378.97|378.39|376.59|0
1618995300000|2021-04-21 08:55:00|380.05|378.25|379.34|377.54|380.77|378.97|379.1|377.3|0
1618995600000|2021-04-21 09:00:00|379.58|377.78|379.34|377.54|379.58|377.78|378.39|376.59|0
1618995900000|2021-04-21 09:05:00|379.46|377.66|378.39|376.59|379.81|378.01|378.15|376.35|0
1618996200000|2021-04-21 09:10:00|378.63|376.83|379.1|377.3|379.58|377.78|378.15|376.35|0
1618996500000|2021-04-21 09:15:00|379.34|377.54|378.62|376.82|379.58|377.78|377.67|375.87|0
1618996800000|2021-04-21 09:20:00|378.39|376.59|377.67|375.87|378.39|376.59|377.44|375.64|0
1618997100000|2021-04-21 09:25:00|377.91|376.11|378.39|376.59|378.62|376.82|377.91|376.11|0
1618997400000|2021-04-21 09:30:00|378.62|376.82|380.05|378.25|380.29|378.49|378.39|376.59|0
1618997700000|2021-04-21 09:35:00|380.52|378.72|381.95|380.15|382.9|381.1|380.52|378.72|0
1618998000000|2021-04-21 09:40:00|382.07|380.27|381|379.2|382.9|381.1|381|379.2|0
1618998300000|2021-04-21 09:45:00|381.95|380.15|380.76|378.96|382.19|380.39|380.76|378.96|0
1618998600000|2021-04-21 09:50:00|380.52|378.72|380.28|378.48|380.52|378.72|379.57|377.77|0
1618998900000|2021-04-21 09:55:00|380.52|378.72|380.28|378.48|381|379.2|380.05|378.25|0
1618999200000|2021-04-21 10:00:00|380.05|378.25|381|379.2|381.23|379.43|380.05|378.25|0
1618999500000|2021-04-21 10:05:00|381.23|379.43|380.28|378.48|381.23|379.43|379.09|377.29|0
1618999800000|2021-04-21 10:10:00|380.04|378.24|380.28|378.48|380.99|379.19|379.81|378.01|0
1619000100000|2021-04-21 10:15:00|380.04|378.24|381.95|380.15|382.18|380.38|378.38|376.58|0
1619000400000|2021-04-21 10:20:00|382.18|380.38|382.18|380.38|382.42|380.62|381.47|379.67|0
1619000700000|2021-04-21 10:25:00|381.94|380.14|380.99|379.19|382.42|380.62|380.99|379.19|0
1619001000000|2021-04-21 10:30:00|381.23|379.43|380.52|378.72|381.23|379.43|379.33|377.53|0
1619001300000|2021-04-21 10:35:00|380.28|378.48|379.33|377.53|380.75|378.95|379.09|377.29|0
1619001600000|2021-04-21 10:40:00|379.09|377.29|379.8|378|380.75|378.95|379.09|377.29|0
1619001900000|2021-04-21 10:45:00|379.56|377.76|377.66|375.86|380.04|378.24|377.66|375.86|0
1619002200000|2021-04-21 10:50:00|377.43|375.63|376.24|374.44|377.43|375.63|375.53|373.73|0
1619002500000|2021-04-21 10:55:00|376.36|374.56|374.1|372.3|376.48|374.68|373.87|372.07|0
1619002800000|2021-04-21 11:00:00|373.87|372.07|375.29|373.49|376|374.2|373.63|371.83|0
1619003100000|2021-04-21 11:05:00|375.52|373.72|377.66|375.86|377.66|375.86|375.29|373.49|0
1619003400000|2021-04-21 11:10:00|377.42|375.62|377.9|376.1|378.13|376.33|377.42|375.62|0
1619003700000|2021-04-21 11:15:00|377.66|375.86|376.95|375.15|378.13|376.33|376.95|375.15|0
1619004000000|2021-04-21 11:20:00|377.18|375.38|377.73|375.93|377.73|375.93|376.78|374.98|0
1619004300000|2021-04-21 11:25:00|377.49|375.69|378.92|377.12|378.92|377.12|377.49|375.69|0
1619004600000|2021-04-21 11:30:00|378.68|376.88|378.2|376.4|378.92|377.12|377.73|375.93|0
1619004900000|2021-04-21 11:35:00|378.44|376.64|378.92|377.12|378.92|377.12|378.44|376.64|0
1619005200000|2021-04-21 11:40:00|378.68|376.88|378.91|377.11|378.92|377.12|378.2|376.4|0
1619005500000|2021-04-21 11:45:00|378.68|376.88|380.1|378.3|380.1|378.3|378.68|376.88|0
1619005800000|2021-04-21 11:50:00|380.34|378.54|379.63|377.83|380.58|378.78|379.63|377.83|0
1619006100000|2021-04-21 11:55:00|380.1|378.3|379.86|378.06|380.1|378.3|379.39|377.59|0
1619006400000|2021-04-21 12:00:00|380.1|378.3|380.82|379.02|381.53|379.73|379.39|377.59|0
1619006700000|2021-04-21 12:05:00|380.58|378.78|381.53|379.73|381.53|379.73|380.1|378.3|0
1619007000000|2021-04-21 12:10:00|381.77|379.97|381.05|379.25|382.01|380.21|381.05|379.25|0
1619007300000|2021-04-21 12:15:00|380.82|379.02|382.72|380.92|382.96|381.16|380.82|379.02|0
1619007600000|2021-04-21 12:20:00|382.96|381.16|384.39|382.59|385.11|383.31|382.96|381.16|0
1619007900000|2021-04-21 12:25:00|384.63|382.83|385.11|383.31|385.58|383.78|384.63|382.83|0
1619008200000|2021-04-21 12:30:00|384.87|383.07|386.78|384.98|387.5|385.7|384.39|382.59|0
1619008500000|2021-04-21 12:35:00|387.02|385.22|389.17|387.37|389.65|387.85|386.3|384.5|0
1619008800000|2021-04-21 12:40:00|388.93|387.13|387.02|385.22|388.93|387.13|386.78|384.98|0
1619009100000|2021-04-21 12:45:00|387.25|385.45|385.58|383.78|387.25|385.45|385.34|383.54|0
1619009400000|2021-04-21 12:50:00|385.82|384.02|386.78|384.98|386.78|384.98|385.58|383.78|0
1619009700000|2021-04-21 12:55:00|386.54|384.74|385.82|384.02|386.78|384.98|385.58|383.78|0
1619010000000|2021-04-21 13:00:00|386.06|384.26|385.58|383.78|386.06|384.26|384.86|383.06|0
1619010300000|2021-04-21 13:05:00|385.34|383.54|385.58|383.78|386.06|384.26|385.34|383.54|0
1619010600000|2021-04-21 13:10:00|385.82|384.02|385.82|384.02|387.25|385.45|385.82|384.02|0
1619010900000|2021-04-21 13:15:00|385.58|383.78|386.53|384.73|386.53|384.73|384.62|382.82|0
1619011200000|2021-04-21 13:20:00|387.01|385.21|386.53|384.73|387.25|385.45|385.34|383.54|0
1619011500000|2021-04-21 13:25:00|386.29|384.49|384.86|383.06|386.53|384.73|384.62|382.82|0
1619011800000|2021-04-21 13:30:00|386.05|384.25|386.06|384.26|387.01|385.21|382.24|380.44|0
1619012100000|2021-04-21 13:35:00|385.82|384.02|384.63|382.83|387.01|385.21|382.73|380.93|0
1619012400000|2021-04-21 13:40:00|385.34|383.54|380.83|379.03|386.29|384.49|380.36|378.56|0
1619012700000|2021-04-21 13:45:00|380.59|378.79|374.2|372.4|381.07|379.27|372.78|370.98|0
1619013000000|2021-04-21 13:50:00|373.96|372.16|372.78|370.98|373.96|372.16|370.89|369.09|0
1619013300000|2021-04-21 13:55:00|372.55|370.75|367.83|366.03|372.78|370.98|367.83|366.03|0
1619013600000|2021-04-21 14:00:00|367.59|365.79|369.24|367.44|369.24|367.44|366.89|365.09|0
1619013900000|2021-04-21 14:05:00|369.01|367.21|369.71|367.91|371.13|369.33|368.53|366.73|0
1619014200000|2021-04-21 14:10:00|369.95|368.15|370.42|368.62|370.66|368.86|368.06|366.26|0
1619014500000|2021-04-21 14:15:00|370.18|368.38|369|367.2|371.6|369.8|367.12|365.32|0
1619014800000|2021-04-21 14:20:00|369.48|367.68|364.53|362.73|370.89|369.09|364.53|362.73|0
1619015100000|2021-04-21 14:25:00|364.3|362.5|362.03|360.23|364.53|362.73|361.48|359.68|0
1619015400000|2021-04-21 14:30:00|362.26|360.46|365.43|363.63|366.14|364.34|361.79|359.99|0
1619015700000|2021-04-21 14:35:00|365.19|363.39|365.67|363.87|365.9|364.1|362.59|360.79|0
1619016000000|2021-04-21 14:40:00|365.19|363.39|363.77|361.97|365.43|363.63|363.3|361.5|0
1619016300000|2021-04-21 14:45:00|363.06|361.26|363.01|361.21|364.72|362.92|361.89|360.09|0
1619016600000|2021-04-21 14:50:00|363.72|361.92|364.91|363.11|365.38|363.58|362.77|360.97|0
1619016900000|2021-04-21 14:55:00|365.14|363.34|363.24|361.44|366.33|364.53|363.24|361.44|0
1619017200000|2021-04-21 15:00:00|363.01|361.21|360.39|358.59|364.43|362.63|359.45|357.65|0
1619017500000|2021-04-21 15:05:00|360.63|358.83|361.34|359.54|362.05|360.25|360.16|358.36|0
1619017800000|2021-04-21 15:10:00|361.58|359.78|358.97|357.17|361.82|360.02|358.02|356.22|0
1619018100000|2021-04-21 15:15:00|359.44|357.64|359.21|357.41|359.44|357.64|358.26|356.46|0
1619018400000|2021-04-21 15:20:00|358.97|357.17|360.39|358.59|360.63|358.83|358.73|356.93|0
1619018700000|2021-04-21 15:25:00|360.15|358.35|358.73|356.93|360.63|358.83|358.73|356.93|0
1619019000000|2021-04-21 15:30:00|359.21|357.41|356.6|354.8|359.21|357.41|356.6|354.8|0
1619019300000|2021-04-21 15:35:00|356.84|355.04|357.31|355.51|358.49|356.69|356.84|355.04|0
1619019600000|2021-04-21 15:40:00|357.07|355.27|355.89|354.09|357.55|355.75|355.89|354.09|0
1619019900000|2021-04-21 15:45:00|355.65|353.85|355.89|354.09|356.84|355.04|355.65|353.85|0
1619020200000|2021-04-21 15:50:00|356.13|354.33|355.18|353.38|356.36|354.56|354.94|353.14|0
1619020500000|2021-04-21 15:55:00|354.94|353.14|352.58|350.78|354.94|353.14|352.34|350.54|0
1619020800000|2021-04-21 16:00:00|352.34|350.54|352.82|351.02|353.76|351.96|352.34|350.54|0
1619021100000|2021-04-21 16:05:00|353.05|351.25|353.29|351.49|354.47|352.67|352.82|351.02|0
1619021400000|2021-04-21 16:10:00|353.52|351.72|353.99|352.19|354.23|352.43|353.52|351.72|0
1619021700000|2021-04-21 16:15:00|354.23|352.43|353.05|351.25|354.47|352.67|353.05|351.25|0
1619022000000|2021-04-21 16:20:00|353.29|351.49|353.99|352.19|354.23|352.43|353.29|351.49|0
1619022300000|2021-04-21 16:25:00|354.23|352.43|356.12|354.32|356.12|354.32|353.99|352.19|0
1619022600000|2021-04-21 16:30:00|355.88|354.08|356.59|354.79|356.59|354.79|354.94|353.14|0
1619022900000|2021-04-21 16:35:00|356.12|354.32|355.65|353.85|356.36|354.56|355.41|353.61|0
1619023200000|2021-04-21 16:40:00|355.41|353.61|355.41|353.61|355.88|354.08|354.7|352.9|0
1619023500000|2021-04-21 16:45:00|355.64|353.84|356.59|354.79|356.83|355.03|354.7|352.9|0
1619023800000|2021-04-21 16:50:00|356.83|355.03|356.35|354.55|357.06|355.26|355.64|353.84|0
1619024100000|2021-04-21 16:55:00|356.59|354.79|356.83|355.03|357.54|355.74|356.12|354.32|0
1619024400000|2021-04-21 17:00:00|356.59|354.79|355.64|353.84|356.83|355.03|355.17|353.37|0
1619024700000|2021-04-21 17:05:00|355.41|353.61|353.99|352.19|356.59|354.79|353.99|352.19|0
1619025000000|2021-04-21 17:10:00|353.75|351.95|353.75|351.95|354.7|352.9|353.28|351.48|0
1619025300000|2021-04-21 17:15:00|353.99|352.19|352.8|351|354.46|352.66|352.57|350.77|0
1619025600000|2021-04-21 17:20:00|352.57|350.77|352.57|350.77|353.28|351.48|352.33|350.53|0
1619025900000|2021-04-21 17:25:00|352.8|351|354.22|352.42|354.46|352.66|352.8|351|0
1619026200000|2021-04-21 17:30:00|353.98|352.18|353.04|351.24|354.22|352.42|352.33|350.53|0
1619026500000|2021-04-21 17:35:00|353.27|351.47|353.27|351.47|353.98|352.18|352.8|351|0
1619026800000|2021-04-21 17:40:00|353.51|351.71|353.51|351.71|353.51|351.71|352.8|351|0
1619027100000|2021-04-21 17:45:00|353.27|351.47|353.75|351.95|353.75|351.95|353.04|351.24|0
1619027400000|2021-04-21 17:50:00|353.98|352.18|353.04|351.24|353.98|352.18|352.8|351|0
1619027700000|2021-04-21 17:55:00|352.8|351|352.56|350.76|353.04|351.24|352.33|350.53|0
1619028000000|2021-04-21 18:00:00|352.33|350.53|350.67|348.87|352.33|350.53|349.97|348.17|0
1619028300000|2021-04-21 18:05:00|350.91|349.11|349.89|348.09|350.91|349.11|349.89|348.09|0
1619028600000|2021-04-21 18:10:00|350.13|348.33|349.41|347.61|350.6|348.8|349.18|347.38|0
1619028900000|2021-04-21 18:15:00|349.18|347.38|350.12|348.32|350.12|348.32|348.7|346.9|0
1619029200000|2021-04-21 18:20:00|349.89|348.09|352.49|350.69|352.49|350.69|349.89|348.09|0
1619029500000|2021-04-21 18:25:00|352.26|350.46|351.55|349.75|352.49|350.69|350.6|348.8|0
1619029800000|2021-04-21 18:30:00|351.78|349.98|350.12|348.32|351.78|349.98|349.65|347.85|0
1619030100000|2021-04-21 18:35:00|350.36|348.56|350.12|348.32|350.36|348.56|349.41|347.61|0
1619030400000|2021-04-21 18:40:00|350.36|348.56|352.49|350.69|352.73|350.93|349.88|348.08|0
1619030700000|2021-04-21 18:45:00|352.25|350.45|352.49|350.69|353.2|351.4|351.54|349.74|0
1619031000000|2021-04-21 18:50:00|352.25|350.45|351.3|349.5|352.49|350.69|351.3|349.5|0
1619031300000|2021-04-21 18:55:00|351.07|349.27|351.67|349.87|352.49|350.69|351.07|349.27|0
1619031600000|2021-04-21 19:00:00|352.14|350.34|351.9|350.1|352.38|350.58|350.96|349.16|0
1619031900000|2021-04-21 19:05:00|351.67|349.87|352.14|350.34|352.61|350.81|351.43|349.63|0
1619032200000|2021-04-21 19:10:00|352.38|350.58|349.77|347.97|352.38|350.58|349.3|347.5|0
1619032500000|2021-04-21 19:15:00|350.01|348.21|349.54|347.74|351.43|349.63|349.54|347.74|0
1619032800000|2021-04-21 19:20:00|349.77|347.97|349.26|347.46|350.01|348.21|349.26|347.46|0
1619033100000|2021-04-21 19:25:00|349.03|347.23|349.73|347.93|349.73|347.93|349.02|347.22|0
1619033400000|2021-04-21 19:30:00|349.5|347.7|343.59|341.79|349.5|347.7|343.59|341.79|0
1619033700000|2021-04-21 19:35:00|343.83|342.03|343.83|342.03|343.83|342.03|341.94|340.14|0
1619034000000|2021-04-21 19:40:00|343.36|341.56|342.41|340.61|344.3|342.5|342.18|340.38|0
1619034300000|2021-04-21 19:45:00|342.18|340.38|340.53|338.73|342.41|340.61|339.82|338.02|0
1619034600000|2021-04-21 19:50:00|339.59|337.79|340.53|338.73|343.12|341.32|339.35|337.55|0
1619034900000|2021-04-21 19:55:00|340.76|338.96|341.23|339.43|342.41|340.61|339.82|338.02|0
1619035200000|2021-04-21 20:00:00|341.47|339.67|345.95|344.15|346.66|344.86|341.47|339.67|0
1619035500000|2021-04-21 20:05:00|346.18|344.38|347.13|345.33|347.36|345.56|345.24|343.44|0
1619035800000|2021-04-21 20:10:00|347.36|345.56|346.78|344.98|347.6|345.8|346.42|344.62|0
1619036100000|2021-04-21 20:15:00|347.36|345.16|347.7|345.5|347.77|345.57|347.12|344.92|0
1619036400000|2021-04-21 20:20:00|347.56|345.36|347.29|345.09|347.6|345.4|347.29|345.09|0
1619036700000|2021-04-21 20:25:00|347.36|345.16|347.32|345.12|347.36|345.16|347.08|344.88|0
1619037000000|2021-04-21 20:30:00|347.21|345.01|347.92|345.72|348.39|346.19|346.74|344.54|0
1619037300000|2021-04-21 20:35:00|347.68|345.48|347.68|345.48|347.92|345.72|347.21|345.01|0
1619037600000|2021-04-21 20:40:00|347.92|345.72|347.68|345.48|347.92|345.72|347.45|345.25|0
1619037900000|2021-04-21 20:45:00|347.92|345.72|348.63|346.43|349.1|346.9|347.45|345.25|0
1619038200000|2021-04-21 20:50:00|348.86|346.66|347.92|345.72|348.86|346.66|347.68|345.48|0
1619038500000|2021-04-21 20:55:00|348.15|345.95|348.63|346.43|348.63|346.43|347.68|345.48|0
1619038800000|2021-04-21 21:00:00|348.23|346.03|348.05|345.85|348.33|346.13|348.02|345.82|0
1619039100000|2021-04-21 21:05:00|348.02|345.82|348.15|345.95|348.53|346.33|348.02|345.82|0
1619039400000|2021-04-21 21:10:00|348.53|346.33|348.29|346.09|348.53|346.33|348.12|345.92|0
1619039700000|2021-04-21 21:15:00|348.15|345.95|347.77|345.57|348.15|345.95|347.77|345.57|0
1619040000000|2021-04-21 21:20:00|347.98|345.78|348.25|346.05|348.25|346.05|347.71|345.51|0
1619040300000|2021-04-21 21:25:00|347.98|345.78|349.17|346.97|349.37|347.17|347.98|345.78|0
1619040600000|2021-04-21 21:30:00|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1619040900000|2021-04-21 21:35:00|348.82|346.62|348.92|346.72|349.1|346.9|348.82|346.62|0
1619041200000|2021-04-21 21:40:00|349.03|346.83|348.9|346.7|349.03|346.83|348.9|346.7|0
1619041500000|2021-04-21 21:45:00|348.89|346.69|348.96|346.76|348.96|346.76|348.89|346.69|0
1619041800000|2021-04-21 21:50:00|348.92|346.72|348.92|346.72|348.92|346.72|348.92|346.72|0
1619042100000|2021-04-21 21:55:00|348.82|346.62|348.79|346.59|349|346.8|348.41|346.21|0
1619042400000|2021-04-21 22:00:00|348.28|346.08|347.45|345.25|348.52|346.32|347.45|345.25|0
1619042700000|2021-04-21 22:05:00|347.69|345.49|348.16|345.96|348.63|346.43|347.69|345.49|0
1619043000000|2021-04-21 22:10:00|347.92|345.72|348.16|345.96|348.16|345.96|347.68|345.48|0
1619043300000|2021-04-21 22:15:00|348.39|346.19|348.39|346.19|348.39|346.19|347.92|345.72|0
1619043600000|2021-04-21 22:20:00|348.15|345.95|348.63|346.43|348.86|346.66|348.15|345.95|0
1619043900000|2021-04-21 22:25:00|348.39|346.19|348.86|346.66|348.86|346.66|348.15|345.95|0
1619044200000|2021-04-21 22:30:00|349.1|346.9|348.86|346.66|349.33|347.13|348.86|346.66|0
1619044500000|2021-04-21 22:35:00|349.1|346.9|349.8|347.6|349.93|347.73|348.86|346.66|0
1619044800000|2021-04-21 22:40:00|350.04|347.84|350.51|348.31|350.75|348.55|350.04|347.84|0
1619045100000|2021-04-21 22:45:00|350.27|348.07|350.75|348.55|350.75|348.55|350.27|348.07|0
1619045400000|2021-04-21 22:50:00|350.51|348.31|350.51|348.31|350.98|348.78|350.27|348.07|0
1619045700000|2021-04-21 22:55:00|350.74|348.54|350.04|347.84|350.74|348.54|349.8|347.6|0
1619046000000|2021-04-21 23:00:00|349.8|347.6|350.27|348.07|350.27|348.07|349.8|347.6|0
1619046300000|2021-04-21 23:05:00|350.03|347.83|350.03|347.83|350.74|348.54|349.8|347.6|0
1619046600000|2021-04-21 23:10:00|349.8|347.6|349.09|346.89|349.8|347.6|348.85|346.65|0
1619046900000|2021-04-21 23:15:00|349.33|347.13|349.09|346.89|349.33|347.13|348.38|346.18|0
1619047200000|2021-04-21 23:20:00|349.33|347.13|349.56|347.36|349.56|347.36|348.85|346.65|0
1619047500000|2021-04-21 23:25:00|349.8|347.6|350.27|348.07|350.74|348.54|349.56|347.36|0
1619047800000|2021-04-21 23:30:00|350.03|347.83|350.03|347.83|350.74|348.54|350.03|347.83|0
1619048100000|2021-04-21 23:35:00|350.27|348.07|350.5|348.3|350.74|348.54|350.27|348.07|0
1619048400000|2021-04-21 23:40:00|350.97|348.77|351.21|349.01|351.68|349.48|350.74|348.54|0
1619048700000|2021-04-21 23:45:00|351.1|348.9|351.21|349.01|351.21|349.01|350.74|348.54|0
1619049000000|2021-04-21 23:50:00|350.97|348.77|350.74|348.54|350.97|348.77|350.03|347.83|0
1619049300000|2021-04-21 23:55:00|350.5|348.3|350.97|348.77|351.21|349.01|350.5|348.3|0
1619049600000|2021-04-22 00:00:00|351.09|348.89|351.44|349.24|351.68|349.48|350.74|348.54|0
1619049900000|2021-04-22 00:05:00|351.68|349.48|351.68|349.48|352.39|350.19|350.5|348.3|0
1619050200000|2021-04-22 00:10:00|351.44|349.24|351.21|349.01|351.91|349.71|350.97|348.77|0
1619050500000|2021-04-22 00:15:00|351.44|349.24|351.44|349.24|351.68|349.48|350.97|348.77|0
1619050800000|2021-04-22 00:20:00|351.68|349.48|350.26|348.06|351.68|349.48|350.26|348.06|0
1619051100000|2021-04-22 00:25:00|350.5|348.3|350.73|348.53|350.73|348.53|350.26|348.06|0
1619051400000|2021-04-22 00:30:00|350.5|348.3|350.97|348.77|350.97|348.77|350.02|347.82|0
1619051700000|2021-04-22 00:35:00|350.73|348.53|350.73|348.53|350.97|348.77|350.02|347.82|0
1619052000000|2021-04-22 00:40:00|350.49|348.29|350.73|348.53|350.97|348.77|350.49|348.29|0
1619052300000|2021-04-22 00:45:00|350.97|348.77|348.84|346.64|350.97|348.77|348.61|346.41|0
1619052600000|2021-04-22 00:50:00|349.08|346.88|350.02|347.82|350.26|348.06|348.84|346.64|0
1619052900000|2021-04-22 00:55:00|350.26|348.06|350.02|347.82|350.49|348.29|350.02|347.82|0
1619053200000|2021-04-22 01:00:00|350.25|348.05|350.49|348.29|350.96|348.76|349.55|347.35|0
1619053500000|2021-04-22 01:05:00|350.25|348.05|347.42|345.22|350.25|348.05|347.42|345.22|0
1619053800000|2021-04-22 01:10:00|347.19|344.99|347.66|345.46|347.66|345.46|346.01|343.81|0
1619054100000|2021-04-22 01:15:00|347.42|345.22|350.96|348.76|350.96|348.76|347.19|344.99|0
1619054400000|2021-04-22 01:20:00|351.2|349|350.25|348.05|351.2|349|349.78|347.58|0
1619054700000|2021-04-22 01:25:00|350.02|347.82|349.78|347.58|350.96|348.76|349.78|347.58|0
1619055000000|2021-04-22 01:30:00|349.54|347.34|349.78|347.58|350.25|348.05|348.83|346.63|0
1619055300000|2021-04-22 01:35:00|350.01|347.81|349.31|347.11|350.49|348.29|348.83|346.63|0
1619055600000|2021-04-22 01:40:00|349.19|346.99|349.3|347.1|350.49|348.29|349.19|346.99|0
1619055900000|2021-04-22 01:45:00|349.54|347.34|348.36|346.16|350.25|348.05|348.13|345.93|0
1619056200000|2021-04-22 01:50:00|348.6|346.4|350.25|348.05|350.48|348.28|348.6|346.4|0
1619056500000|2021-04-22 01:55:00|350.01|347.81|350.48|348.28|351.43|349.23|349.78|347.58|0
1619056800000|2021-04-22 02:00:00|350.25|348.05|349.3|347.1|350.48|348.28|349.3|347.1|0
1619057100000|2021-04-22 02:05:00|349.07|346.87|348.59|346.39|349.19|346.99|348.36|346.16|0
1619057400000|2021-04-22 02:10:00|348.83|346.63|347.65|345.45|348.83|346.63|347.18|344.98|0
1619057700000|2021-04-22 02:15:00|347.89|345.69|347.41|345.21|348.12|345.92|347.18|344.98|0
1619058000000|2021-04-22 02:20:00|347.18|344.98|347.3|345.1|347.41|345.21|346.71|344.51|0
1619058300000|2021-04-22 02:25:00|347.18|344.98|345.76|343.56|347.41|345.21|345.76|343.56|0
1619058600000|2021-04-22 02:30:00|346|343.8|345.29|343.09|346|343.8|344.12|341.92|0
1619058900000|2021-04-22 02:35:00|345.06|342.86|346.7|344.5|346.94|344.74|345.06|342.86|0
1619059200000|2021-04-22 02:40:00|346.47|344.27|346.47|344.27|346.7|344.5|345.76|343.56|0
1619059500000|2021-04-22 02:45:00|346.23|344.03|346.23|344.03|346.83|344.63|346.23|344.03|0
1619059800000|2021-04-22 02:50:00|346|343.8|346.47|344.27|346.94|344.74|345.76|343.56|0
1619060100000|2021-04-22 02:55:00|346.7|344.5|346.23|344.03|347.17|344.97|346.23|344.03|0
1619060400000|2021-04-22 03:00:00|346.35|344.15|345.52|343.32|346.47|344.27|345.52|343.32|0
1619060700000|2021-04-22 03:05:00|345.76|343.56|345.05|342.85|345.99|343.79|345.05|342.85|0
1619061000000|2021-04-22 03:10:00|345.29|343.09|345.29|343.09|345.41|343.21|344.58|342.38|0
1619061300000|2021-04-22 03:15:00|345.41|343.21|345.29|343.09|345.41|343.21|344.82|342.62|0
1619061600000|2021-04-22 03:20:00|345.52|343.32|345.76|343.56|346.23|344.03|345.41|343.21|0
1619061900000|2021-04-22 03:25:00|345.99|343.79|345.99|343.79|346.23|344.03|345.76|343.56|0
1619062200000|2021-04-22 03:30:00|346.23|344.03|347.17|344.97|347.64|345.44|346.23|344.03|0
1619062500000|2021-04-22 03:35:00|347.4|345.2|346.93|344.73|347.4|345.2|346.22|344.02|0
1619062800000|2021-04-22 03:40:00|347.17|344.97|347.4|345.2|347.64|345.44|346.7|344.5|0
1619063100000|2021-04-22 03:45:00|347.64|345.44|347.4|345.2|347.87|345.67|347.4|345.2|0
1619063400000|2021-04-22 03:50:00|347.17|344.97|346.93|344.73|347.4|345.2|346.69|344.49|0
1619063700000|2021-04-22 03:55:00|347.4|345.2|346.93|344.73|347.4|345.2|346.69|344.49|0
1619064000000|2021-04-22 04:00:00|346.69|344.49|346.69|344.49|346.81|344.61|346.22|344.02|0
1619064300000|2021-04-22 04:05:00|346.81|344.61|346.93|344.73|347.16|344.96|346.69|344.49|0
1619064600000|2021-04-22 04:10:00|346.81|344.61|347.87|345.67|347.87|345.67|346.81|344.61|0
1619064900000|2021-04-22 04:15:00|347.63|345.43|347.63|345.43|348.1|345.9|347.16|344.96|0
1619065200000|2021-04-22 04:20:00|347.4|345.2|346.92|344.72|347.4|345.2|346.69|344.49|0
1619065500000|2021-04-22 04:25:00|347.05|344.85|347.16|344.96|347.4|345.2|346.45|344.25|0
1619065800000|2021-04-22 04:30:00|347.4|345.2|347.16|344.96|347.4|345.2|346.45|344.25|0
1619066100000|2021-04-22 04:35:00|346.92|344.72|347.87|345.67|348.34|346.14|346.92|344.72|0
1619066400000|2021-04-22 04:40:00|347.63|345.43|346.22|344.02|347.87|345.67|346.22|344.02|0
1619066700000|2021-04-22 04:45:00|346.34|344.14|346.21|344.01|346.45|344.25|345.74|343.54|0
1619067000000|2021-04-22 04:50:00|345.98|343.78|345.27|343.07|345.98|343.78|344.8|342.6|0
1619067300000|2021-04-22 04:55:00|345.51|343.31|344.33|342.13|345.51|343.31|344.33|342.13|0
1619067600000|2021-04-22 05:00:00|344.22|342.02|345.74|343.54|346.45|344.25|344.09|341.89|0
1619067900000|2021-04-22 05:05:00|345.98|343.78|345.51|343.31|346.45|344.25|345.27|343.07|0
1619068200000|2021-04-22 05:10:00|345.74|343.54|346.21|344.01|346.68|344.48|345.5|343.3|0
1619068500000|2021-04-22 05:15:00|346.45|344.25|344.8|342.6|346.45|344.25|344.56|342.36|0
1619068800000|2021-04-22 05:20:00|345.03|342.83|345.27|343.07|345.5|343.3|344.56|342.36|0
1619069100000|2021-04-22 05:25:00|345.5|343.3|344.56|342.36|345.97|343.77|344.56|342.36|0
1619069400000|2021-04-22 05:30:00|344.8|342.6|345.27|343.07|345.5|343.3|344.33|342.13|0
1619069700000|2021-04-22 05:35:00|345.03|342.83|344.84|342.64|346.21|344.01|344.84|342.64|0
1619070000000|2021-04-22 05:40:00|344.6|342.4|344.6|342.4|345.31|343.11|344.37|342.17|0
1619070300000|2021-04-22 05:45:00|344.84|342.64|344.84|342.64|345.78|343.58|344.6|342.4|0
1619070600000|2021-04-22 05:50:00|344.6|342.4|343.23|341.03|344.6|342.4|342.53|340.33|0
1619070900000|2021-04-22 05:55:00|343|340.8|342.53|340.33|343.71|341.51|342.29|340.09|0
1619071200000|2021-04-22 06:00:00|342.29|340.09|339.23|337.03|342.76|340.56|339.23|337.03|0
1619071500000|2021-04-22 06:05:00|339.46|337.26|341.11|338.91|341.35|339.15|339.46|337.26|0
1619071800000|2021-04-22 06:10:00|341.35|339.15|342.29|340.09|343|340.8|341.11|338.91|0
1619072100000|2021-04-22 06:15:00|342.76|340.56|342.05|339.85|342.99|340.79|342.05|339.85|0
1619072400000|2021-04-22 06:20:00|342.29|340.09|342.29|340.09|342.65|340.45|342.05|339.85|0
1619072700000|2021-04-22 06:25:00|342.52|340.32|341.81|339.61|342.52|340.32|341.81|339.61|0
1619073000000|2021-04-22 06:30:00|342.05|339.85|341.58|339.38|342.29|340.09|341.58|339.38|0
1619073300000|2021-04-22 06:35:00|341.81|339.61|342.28|340.08|342.52|340.32|341.58|339.38|0
1619073600000|2021-04-22 06:40:00|342.52|340.32|343.23|341.03|343.94|341.74|342.52|340.32|0
1619073900000|2021-04-22 06:45:00|342.99|340.79|343.23|341.03|343.7|341.5|342.76|340.56|0
1619074200000|2021-04-22 06:50:00|342.99|340.79|342.75|340.55|343.23|341.03|342.52|340.32|0
1619074500000|2021-04-22 06:55:00|342.99|340.79|343.7|341.5|343.7|341.5|342.99|340.79|0
1619074800000|2021-04-22 07:00:00|343.46|341.26|343.46|341.26|345.11|342.91|343.22|341.02|0
1619075100000|2021-04-22 07:05:00|343.02|341.22|342.08|340.28|343.02|341.22|341.37|339.57|0
1619075400000|2021-04-22 07:10:00|341.84|340.04|342.32|340.52|342.79|340.99|341.61|339.81|0
1619075700000|2021-04-22 07:15:00|342.08|340.28|341.84|340.04|343.26|341.46|341.14|339.34|0
1619076000000|2021-04-22 07:20:00|342.08|340.28|341.37|339.57|342.31|340.51|341.37|339.57|0
1619076300000|2021-04-22 07:25:00|341.14|339.34|341.61|339.81|341.61|339.81|340.66|338.86|0
1619076600000|2021-04-22 07:30:00|341.37|339.57|342.78|340.98|343.02|341.22|340.66|338.86|0
1619076900000|2021-04-22 07:35:00|342.55|340.75|342.78|340.98|343.73|341.93|342.08|340.28|0
1619077200000|2021-04-22 07:40:00|343.02|341.22|342.78|340.98|343.26|341.46|342.78|340.98|0
1619077500000|2021-04-22 07:45:00|342.55|340.75|343.73|341.93|343.73|341.93|342.31|340.51|0
1619077800000|2021-04-22 07:50:00|343.49|341.69|343.25|341.45|343.73|341.93|343.02|341.22|0
1619078100000|2021-04-22 07:55:00|343.02|341.22|344.67|342.87|344.91|343.11|342.78|340.98|0
1619078400000|2021-04-22 08:00:00|344.91|343.11|344.43|342.63|345.61|343.81|344.43|342.63|0
1619078700000|2021-04-22 08:05:00|344.67|342.87|343.72|341.92|344.9|343.1|343.49|341.69|0
1619079000000|2021-04-22 08:10:00|343.96|342.16|343.01|341.21|344.32|342.52|342.31|340.51|0
1619079300000|2021-04-22 08:15:00|343.25|341.45|343.49|341.69|344.19|342.39|343.25|341.45|0
1619079600000|2021-04-22 08:20:00|343.61|341.81|343.01|341.21|344.67|342.87|342.78|340.98|0
1619079900000|2021-04-22 08:25:00|343.25|341.45|343.01|341.21|343.96|342.16|343.01|341.21|0
1619080200000|2021-04-22 08:30:00|342.78|340.98|342.54|340.74|342.78|340.98|341.6|339.8|0
1619080500000|2021-04-22 08:35:00|342.3|340.5|341.36|339.56|342.54|340.74|341.36|339.56|0
1619080800000|2021-04-22 08:40:00|341.12|339.32|343.01|341.21|343.01|341.21|340.89|339.09|0
1619081100000|2021-04-22 08:45:00|342.77|340.97|344.19|342.39|344.19|342.39|342.77|340.97|0
1619081400000|2021-04-22 08:50:00|343.95|342.15|345.13|343.33|345.37|343.57|343.95|342.15|0
1619081700000|2021-04-22 08:55:00|344.9|343.1|345.28|343.48|345.52|343.72|344.66|342.86|0
1619082000000|2021-04-22 09:00:00|345.04|343.24|345.99|344.19|345.99|344.19|344.57|342.77|0
1619082300000|2021-04-22 09:05:00|346.22|344.42|345.04|343.24|346.22|344.42|344.57|342.77|0
1619082600000|2021-04-22 09:10:00|345.28|343.48|344.81|343.01|345.28|343.48|344.34|342.54|0
1619082900000|2021-04-22 09:15:00|344.57|342.77|344.57|342.77|344.69|342.89|343.63|341.83|0
1619083200000|2021-04-22 09:20:00|344.33|342.53|344.52|342.72|345.46|343.66|344.27|342.47|0
1619083500000|2021-04-22 09:25:00|344.29|342.49|344.29|342.49|344.99|343.19|344.05|342.25|0
1619083800000|2021-04-22 09:30:00|344.52|342.72|345.23|343.43|345.7|343.9|344.52|342.72|0
1619084100000|2021-04-22 09:35:00|344.99|343.19|345.93|344.13|345.93|344.13|344.88|343.08|0
1619084400000|2021-04-22 09:40:00|345.69|343.89|345.93|344.13|346.16|344.36|345.22|343.42|0
1619084700000|2021-04-22 09:45:00|346.05|344.25|345.22|343.42|346.16|344.36|344.99|343.19|0
1619085000000|2021-04-22 09:50:00|345.11|343.31|345.22|343.42|345.46|343.66|344.75|342.95|0
1619085300000|2021-04-22 09:55:00|345.46|343.66|343.11|341.31|345.46|343.66|342.87|341.07|0
1619085600000|2021-04-22 10:00:00|342.87|341.07|344.75|342.95|344.99|343.19|342.64|340.84|0
1619085900000|2021-04-22 10:05:00|344.52|342.72|344.75|342.95|344.75|342.95|343.58|341.78|0
1619086200000|2021-04-22 10:10:00|344.98|343.18|344.75|342.95|345.22|343.42|344.04|342.24|0
1619086500000|2021-04-22 10:15:00|344.64|342.84|345.92|344.12|345.92|344.12|344.64|342.84|0
1619086800000|2021-04-22 10:20:00|346.16|344.36|346.16|344.36|346.86|345.06|345.92|344.12|0
1619087100000|2021-04-22 10:25:00|345.92|344.12|345.45|343.65|345.92|344.12|345.22|343.42|0
1619087400000|2021-04-22 10:30:00|345.22|343.42|345.45|343.65|346.16|344.36|344.98|343.18|0
1619087700000|2021-04-22 10:35:00|345.69|343.89|344.75|342.95|345.69|343.89|344.75|342.95|0
1619088000000|2021-04-22 10:40:00|344.87|343.07|344.04|342.24|344.87|343.07|343.57|341.77|0
1619088300000|2021-04-22 10:45:00|344.51|342.71|344.51|342.71|344.74|342.94|344.04|342.24|0
1619088600000|2021-04-22 10:50:00|344.63|342.83|346.15|344.35|347.1|345.3|344.27|342.47|0
1619088900000|2021-04-22 10:55:00|346.39|344.59|346.15|344.35|347.57|345.77|346.15|344.35|0
1619089200000|2021-04-22 11:00:00|346.39|344.59|346.39|344.59|347.33|345.53|345.68|343.88|0
1619089500000|2021-04-22 11:05:00|346.62|344.82|346.15|344.35|347.09|345.29|346.15|344.35|0
1619089800000|2021-04-22 11:10:00|346.39|344.59|344.74|342.94|346.39|344.59|344.51|342.71|0
1619090100000|2021-04-22 11:15:00|344.51|342.71|345.21|343.41|345.68|343.88|344.51|342.71|0
1619090400000|2021-04-22 11:20:00|344.97|343.17|345.91|344.11|346.15|344.35|344.97|343.17|0
1619090700000|2021-04-22 11:25:00|346.15|344.35|345.91|344.11|346.27|344.47|345.44|343.64|0
1619091000000|2021-04-22 11:30:00|345.68|343.88|346.15|344.35|346.62|344.82|345.44|343.64|0
1619091300000|2021-04-22 11:35:00|345.91|344.11|346.15|344.35|346.85|345.05|345.68|343.88|0
1619091600000|2021-04-22 11:40:00|345.91|344.11|346.62|344.82|346.85|345.05|345.91|344.11|0
1619091900000|2021-04-22 11:45:00|346.85|345.05|346.38|344.58|347.09|345.29|345.68|343.88|0
1619092200000|2021-04-22 11:50:00|346.62|344.82|346.62|344.82|347.09|345.29|345.2|343.4|0
1619092500000|2021-04-22 11:55:00|346.38|344.58|346.38|344.58|347.32|345.52|346.38|344.58|0
1619092800000|2021-04-22 12:00:00|346.14|344.34|346.38|344.58|346.85|345.05|345.67|343.87|0
1619093100000|2021-04-22 12:05:00|346.14|344.34|344.73|342.93|346.38|344.58|344.5|342.7|0
1619093400000|2021-04-22 12:10:00|344.5|342.7|344.73|342.93|345.2|343.4|344.26|342.46|0
1619093700000|2021-04-22 12:15:00|344.97|343.17|343.56|341.76|345.44|343.64|343.56|341.76|0
1619094000000|2021-04-22 12:20:00|343.32|341.52|342.85|341.05|343.56|341.76|342.62|340.82|0
1619094300000|2021-04-22 12:25:00|342.62|340.82|344.15|342.35|344.26|342.46|342.62|340.82|0
1619094600000|2021-04-22 12:30:00|344.26|342.46|341.44|339.64|344.96|343.16|341.21|339.41|0
1619094900000|2021-04-22 12:35:00|341.68|339.88|340.74|338.94|341.91|340.11|340.5|338.7|0
1619095200000|2021-04-22 12:40:00|340.97|339.17|341.21|339.41|341.67|339.87|340.97|339.17|0
1619095500000|2021-04-22 12:45:00|341.44|339.64|342.14|340.34|342.61|340.81|340.97|339.17|0
1619095800000|2021-04-22 12:50:00|341.91|340.11|342.38|340.58|343.08|341.28|341.44|339.64|0
1619096100000|2021-04-22 12:55:00|342.61|340.81|343.55|341.75|344.02|342.22|342.61|340.81|0
1619096400000|2021-04-22 13:00:00|343.78|341.98|343.08|341.28|344.25|342.45|343.08|341.28|0
1619096700000|2021-04-22 13:05:00|343.31|341.51|342.14|340.34|343.55|341.75|342.14|340.34|0
1619097000000|2021-04-22 13:10:00|341.91|340.11|342.14|340.34|342.61|340.81|341.67|339.87|0
1619097300000|2021-04-22 13:15:00|342.37|340.57|341.2|339.4|342.84|341.04|340.5|338.7|0
1619097600000|2021-04-22 13:20:00|341.43|339.63|341.2|339.4|342.37|340.57|340.96|339.16|0
1619097900000|2021-04-22 13:25:00|341.43|339.63|343.08|341.28|343.08|341.28|340.5|338.7|0
1619098200000|2021-04-22 13:30:00|343.55|341.75|349.66|347.86|350.49|348.69|343.55|341.75|0
1619098500000|2021-04-22 13:35:00|349.9|348.1|350.84|349.04|351.55|349.75|348.01|346.21|0
1619098800000|2021-04-22 13:40:00|350.37|348.57|352.02|350.22|354.15|352.35|349.9|348.1|0
1619099100000|2021-04-22 13:45:00|352.26|350.46|351.31|349.51|353.67|351.87|350.84|349.04|0
1619099400000|2021-04-22 13:50:00|350.6|348.8|352.26|350.46|353.44|351.64|349.43|347.63|0
1619099700000|2021-04-22 13:55:00|351.78|349.98|349.19|347.39|352.49|350.69|348.48|346.68|0
1619100000000|2021-04-22 14:00:00|349.9|348.1|354.38|352.58|356.04|354.24|349.9|348.1|0
1619100300000|2021-04-22 14:05:00|353.44|351.64|347.54|345.74|353.44|351.64|347.54|345.74|0
1619100600000|2021-04-22 14:10:00|347.77|345.97|348.01|346.21|349.19|347.39|346.83|345.03|0
1619100900000|2021-04-22 14:15:00|347.77|345.97|350.13|348.33|351.54|349.74|347.77|345.97|0
1619101200000|2021-04-22 14:20:00|349.66|347.86|349.89|348.09|351.54|349.74|349.18|347.38|0
1619101500000|2021-04-22 14:25:00|349.42|347.62|348.71|346.91|349.42|347.62|347.06|345.26|0
1619101800000|2021-04-22 14:30:00|348.24|346.44|343.07|341.27|348.71|346.91|342.83|341.03|0
1619102100000|2021-04-22 14:35:00|342.83|341.03|344|342.2|345.18|343.38|342.83|341.03|0
1619102400000|2021-04-22 14:40:00|344.24|342.44|344.47|342.67|345.18|343.38|343.06|341.26|0
1619102700000|2021-04-22 14:45:00|344.71|342.91|342.36|340.56|344.71|342.91|342.12|340.32|0
1619103000000|2021-04-22 14:50:00|342.12|340.32|342.12|340.32|344|342.2|340.72|338.92|0
1619103300000|2021-04-22 14:55:00|342.36|340.56|343.53|341.73|344.47|342.67|342.36|340.56|0
1619103600000|2021-04-22 15:00:00|343.3|341.5|343.3|341.5|343.77|341.97|341.89|340.09|0
1619103900000|2021-04-22 15:05:00|343.53|341.73|340.25|338.45|343.53|341.73|339.78|337.98|0
1619104200000|2021-04-22 15:10:00|340.48|338.68|341.42|339.62|342.12|340.32|340.48|338.68|0
1619104500000|2021-04-22 15:15:00|341.18|339.38|341.42|339.62|342.12|340.32|340.95|339.15|0
1619104800000|2021-04-22 15:20:00|341.18|339.38|341.18|339.38|342.59|340.79|340.48|338.68|0
1619105100000|2021-04-22 15:25:00|341.42|339.62|342.42|340.62|342.42|340.62|340.48|338.68|0
1619105400000|2021-04-22 15:30:00|342.89|341.09|338.65|336.85|344.31|342.51|338.65|336.85|0
1619105700000|2021-04-22 15:35:00|338.42|336.62|340.06|338.26|340.3|338.5|337.6|335.8|0
1619106000000|2021-04-22 15:40:00|340.3|338.5|340.06|338.26|341|339.2|339.83|338.03|0
1619106300000|2021-04-22 15:45:00|340.3|338.5|340.77|338.97|341.47|339.67|340.06|338.26|0
1619106600000|2021-04-22 15:50:00|340.53|338.73|340.06|338.26|340.77|338.97|339.12|337.32|0
1619106900000|2021-04-22 15:55:00|340.3|338.5|341|339.2|341.71|339.91|339.59|337.79|0
1619107200000|2021-04-22 16:00:00|340.77|338.97|342.18|340.38|342.41|340.61|340.53|338.73|0
1619107500000|2021-04-22 16:05:00|342.41|340.61|343.59|341.79|344.06|342.26|342.18|340.38|0
1619107800000|2021-04-22 16:10:00|343.36|341.56|343.12|341.32|344.06|342.26|342.88|341.08|0
1619108100000|2021-04-22 16:15:00|342.88|341.08|341.23|339.43|342.88|341.08|341|339.2|0
1619108400000|2021-04-22 16:20:00|341.12|339.32|338.88|337.08|341.12|339.32|338.88|337.08|0
1619108700000|2021-04-22 16:25:00|339.12|337.32|338.37|336.57|339.55|337.75|338.37|336.57|0
1619109000000|2021-04-22 16:30:00|338.61|336.81|337.2|335.4|338.61|336.81|336.73|334.93|0
1619109300000|2021-04-22 16:35:00|336.97|335.17|336.5|334.7|336.97|335.17|336.26|334.46|0
1619109600000|2021-04-22 16:40:00|336.26|334.46|337.2|335.4|337.2|335.4|336.26|334.46|0
1619109900000|2021-04-22 16:45:00|336.97|335.17|336.5|334.7|337.2|335.4|336.5|334.7|0
1619110200000|2021-04-22 16:50:00|336.73|334.93|336.73|334.93|337.2|335.4|336.26|334.46|0
1619110500000|2021-04-22 16:55:00|336.96|335.16|335.09|333.29|336.96|335.16|335.09|333.29|0
1619110800000|2021-04-22 17:00:00|334.86|333.06|336|334.2|336|334.2|334.86|333.06|0
1619111100000|2021-04-22 17:05:00|335.76|333.96|351.42|349.62|355.29|353.49|335.53|333.73|0
1619111400000|2021-04-22 17:10:00|352.36|350.56|355.56|353.76|365.1|363.3|352.36|350.56|0
1619111700000|2021-04-22 17:15:00|355.45|353.65|369.86|368.06|369.86|368.06|355.45|353.65|0
1619112000000|2021-04-22 17:20:00|369.62|367.82|359.98|358.18|370.09|368.29|358.81|357.01|0
1619112300000|2021-04-22 17:25:00|360.45|358.65|356.23|354.43|363.26|361.46|354.59|352.79|0
1619112600000|2021-04-22 17:30:00|356.46|354.66|356.23|354.43|361.39|359.59|355.76|353.96|0
1619112900000|2021-04-22 17:35:00|356|354.2|360.21|358.41|362.32|360.52|356|354.2|0
1619113200000|2021-04-22 17:40:00|359.98|358.18|373.87|372.07|373.87|372.07|359.98|358.18|0
1619113500000|2021-04-22 17:45:00|373.63|371.83|376.79|374.99|378.44|376.64|369.38|367.58|0
1619113800000|2021-04-22 17:50:00|376.55|374.75|384.04|382.24|384.4|382.6|376.08|374.28|0
1619114100000|2021-04-22 17:55:00|384.99|383.19|383.52|381.72|387.06|385.26|379.76|377.96|0
1619114400000|2021-04-22 18:00:00|384.7|382.9|387.76|385.96|390.36|388.56|384.7|382.9|0
1619114700000|2021-04-22 18:05:00|387.29|385.49|379.66|377.86|389.89|388.09|378.95|377.15|0
1619115000000|2021-04-22 18:10:00|380.37|378.57|376.62|374.82|383.44|381.64|376.62|374.82|0
1619115300000|2021-04-22 18:15:00|376.86|375.06|376.86|375.06|379.7|377.9|376.38|374.58|0
1619115600000|2021-04-22 18:20:00|376.14|374.34|377.8|376|380.41|378.61|376.14|374.34|0
1619115900000|2021-04-22 18:25:00|378.51|376.71|371.17|369.37|380.18|378.38|371.17|369.37|0
1619116200000|2021-04-22 18:30:00|371.41|369.61|372.55|370.75|373.5|371.7|371.17|369.37|0
1619116500000|2021-04-22 18:35:00|372.31|370.51|372.41|370.61|373.51|371.71|370.67|368.87|0
1619116800000|2021-04-22 18:40:00|373.12|371.32|368.15|366.35|373.36|371.56|368.15|366.35|0
1619117100000|2021-04-22 18:45:00|367.92|366.12|370.28|368.48|371.23|369.43|367.45|365.65|0
1619117400000|2021-04-22 18:50:00|370.04|368.24|370.52|368.72|372.65|370.85|368.63|366.83|0
1619117700000|2021-04-22 18:55:00|370.04|368.24|371.94|370.14|371.94|370.14|368.15|366.35|0
1619118000000|2021-04-22 19:00:00|371.23|369.43|369.57|367.77|372.41|370.61|367.92|366.12|0
1619118300000|2021-04-22 19:05:00|370.04|368.24|377.86|376.06|378.58|376.78|369.81|368.01|0
1619118600000|2021-04-22 19:10:00|377.39|375.59|378.21|376.41|378.68|376.88|376.08|374.28|0
1619118900000|2021-04-22 19:15:00|377.73|375.93|379.86|378.06|382.71|380.91|377.73|375.93|0
1619119200000|2021-04-22 19:20:00|379.63|377.83|382.95|381.15|383.19|381.39|378.92|377.12|0
1619119500000|2021-04-22 19:25:00|383.19|381.39|380.96|379.16|383.66|381.86|380.6|378.8|0
1619119800000|2021-04-22 19:30:00|380.6|378.8|375.16|373.36|380.6|378.8|375.16|373.36|0
1619120100000|2021-04-22 19:35:00|375.63|373.83|377.29|375.49|377.99|376.19|373.75|371.95|0
1619120400000|2021-04-22 19:40:00|376.81|375.01|379.18|377.38|379.41|377.61|374.45|372.65|0
1619120700000|2021-04-22 19:45:00|378.7|376.9|378.39|376.59|378.86|377.06|371.86|370.06|0
1619121000000|2021-04-22 19:50:00|377.2|375.4|377.91|376.11|378.62|376.82|374.83|373.03|0
1619121300000|2021-04-22 19:55:00|376.96|375.16|379.01|377.21|380.76|378.96|375.78|373.98|0
1619121600000|2021-04-22 20:00:00|378.54|376.74|379.96|378.16|380.91|379.11|376.16|374.36|0
1619121900000|2021-04-22 20:05:00|380.2|378.4|377.35|375.55|381.15|379.35|377.35|375.55|0
1619122200000|2021-04-22 20:10:00|377.59|375.79|376.52|374.72|378.3|376.5|376.4|374.6|0
1619122500000|2021-04-22 20:15:00|377.12|374.92|377.6|375.4|377.75|375.55|377.12|374.92|0
1619122800000|2021-04-22 20:20:00|377.64|375.44|377.57|375.37|377.75|375.55|377.47|375.27|0
1619123100000|2021-04-22 20:25:00|377.6|375.4|378.49|376.29|378.6|376.4|377.6|375.4|0
1619123400000|2021-04-22 20:30:00|377.67|375.47|377.67|375.47|378.14|375.94|376.48|374.28|0
1619123700000|2021-04-22 20:35:00|377.91|375.71|376.48|374.28|378.14|375.94|376.25|374.05|0
1619124000000|2021-04-22 20:40:00|376.72|374.52|376.01|373.81|376.72|374.52|375.77|373.57|0
1619124300000|2021-04-22 20:45:00|376.24|374.04|376.01|373.81|376.72|374.52|375.77|373.57|0
1619124600000|2021-04-22 20:50:00|375.77|373.57|376.01|373.81|376.24|374.04|375.77|373.57|0
1619124900000|2021-04-22 20:55:00|376.24|374.04|375.77|373.57|376.24|374.04|375.53|373.33|0
1619125200000|2021-04-22 21:00:00|375.84|373.64|375.85|373.65|376.29|374.09|375.77|373.57|0
1619125500000|2021-04-22 21:05:00|375.89|373.69|375.86|373.66|376.31|374.11|375.85|373.65|0
1619125800000|2021-04-22 21:10:00|376.03|373.83|376.29|374.09|376.5|374.3|376.03|373.83|0
1619126100000|2021-04-22 21:15:00|376.19|373.99|376.26|374.06|376.3|374.1|376.13|373.93|0
1619126400000|2021-04-22 21:20:00|376.13|373.93|376.36|374.16|376.36|374.16|375.98|373.78|0
1619126700000|2021-04-22 21:25:00|376.47|374.27|376.47|374.27|376.47|374.27|376.19|373.99|0
1619127000000|2021-04-22 21:30:00|376.36|374.16|376.36|374.16|376.36|374.16|376.36|374.16|0
1619127300000|2021-04-22 21:35:00|376.47|374.27|376.41|374.21|377.25|375.05|376.34|374.14|0
1619127600000|2021-04-22 21:40:00|376.45|374.25|375.63|373.43|376.67|374.47|375.6|373.4|0
1619127900000|2021-04-22 21:45:00|375.5|373.3|376.37|374.17|376.58|374.38|375.5|373.3|0
1619128200000|2021-04-22 21:50:00|376.41|374.21|376.58|374.38|376.64|374.44|376.37|374.17|0
1619128500000|2021-04-22 21:55:00|376.37|374.17|376.44|374.24|376.6|374.4|376.37|374.17|0
1619128800000|2021-04-22 22:00:00|376.47|374.27|375.64|373.44|376.82|374.62|375.64|373.44|0
1619129100000|2021-04-22 22:05:00|375.76|373.56|375.87|373.67|375.87|373.67|375.4|373.2|0
1619129400000|2021-04-22 22:10:00|375.64|373.44|374.69|372.49|375.64|373.44|374.69|372.49|0
1619129700000|2021-04-22 22:15:00|374.45|372.25|373.5|371.3|374.57|372.37|373.5|371.3|0
1619130000000|2021-04-22 22:20:00|373.74|371.54|374.69|372.49|374.69|372.49|373.5|371.3|0
1619130300000|2021-04-22 22:25:00|374.92|372.72|376.58|374.38|376.82|374.62|374.92|372.72|0
1619130600000|2021-04-22 22:30:00|376.11|373.91|376.11|373.91|376.82|374.62|375.87|373.67|0
1619130900000|2021-04-22 22:35:00|375.87|373.67|374.68|372.48|375.87|373.67|374.45|372.25|0
1619131200000|2021-04-22 22:40:00|374.92|372.72|375.16|372.96|375.39|373.19|374.92|372.72|0
1619131500000|2021-04-22 22:45:00|374.92|372.72|374.21|372.01|374.92|372.72|373.97|371.77|0
1619131800000|2021-04-22 22:50:00|373.97|371.77|373.74|371.54|374.45|372.25|373.5|371.3|0
1619132100000|2021-04-22 22:55:00|373.5|371.3|374.21|372.01|374.21|372.01|373.5|371.3|0
1619132400000|2021-04-22 23:00:00|373.97|371.77|373.73|371.53|373.97|371.77|373.5|371.3|0
1619132700000|2021-04-22 23:05:00|373.97|371.77|373.97|371.77|374.21|372.01|373.5|371.3|0
1619133000000|2021-04-22 23:10:00|374.21|372.01|373.5|371.3|374.68|372.48|373.5|371.3|0
1619133300000|2021-04-22 23:15:00|373.97|371.77|374.21|372.01|374.44|372.24|373.73|371.53|0
1619133600000|2021-04-22 23:20:00|374.44|372.24|374.2|372|374.44|372.24|374.2|372|0
1619133900000|2021-04-22 23:25:00|374.44|372.24|373.73|371.53|374.91|372.71|373.73|371.53|0
1619134200000|2021-04-22 23:30:00|373.97|371.77|374.68|372.48|374.91|372.71|373.97|371.77|0
1619134500000|2021-04-22 23:35:00|374.91|372.71|373.97|371.77|374.91|372.71|373.73|371.53|0
1619134800000|2021-04-22 23:40:00|374.2|372|374.44|372.24|374.44|372.24|373.73|371.53|0
1619135100000|2021-04-22 23:45:00|374.91|372.71|377.04|374.84|377.52|375.32|374.91|372.71|0
1619135400000|2021-04-22 23:50:00|377.28|375.08|375.38|373.18|377.28|375.08|374.91|372.71|0
1619135700000|2021-04-22 23:55:00|375.62|373.42|375.86|373.66|375.86|373.66|375.38|373.18|0
1619136000000|2021-04-23 00:00:00|375.62|373.42|376.93|374.73|377.75|375.55|375.38|373.18|0
1619136300000|2021-04-23 00:05:00|376.8|374.6|375.62|373.42|377.28|375.08|374.79|372.59|0
1619136600000|2021-04-23 00:10:00|375.86|373.66|373.72|371.52|376.09|373.89|373.72|371.52|0
1619136900000|2021-04-23 00:15:00|373.49|371.29|373.01|370.81|373.72|371.52|372.54|370.34|0
1619137200000|2021-04-23 00:20:00|373.25|371.05|372.3|370.1|373.25|371.05|372.3|370.1|0
1619137500000|2021-04-23 00:25:00|372.54|370.34|372.54|370.34|372.78|370.58|372.3|370.1|0
1619137800000|2021-04-23 00:30:00|372.78|370.58|373.25|371.05|373.48|371.28|372.54|370.34|0
1619138100000|2021-04-23 00:35:00|373.48|371.28|373.72|371.52|374.19|371.99|373.25|371.05|0
1619138400000|2021-04-23 00:40:00|373.96|371.76|374.9|372.7|375.14|372.94|373.84|371.64|0
1619138700000|2021-04-23 00:45:00|375.14|372.94|374.67|372.47|375.14|372.94|374.19|371.99|0
1619139000000|2021-04-23 00:50:00|374.9|372.7|373.95|371.75|374.9|372.7|373.72|371.52|0
1619139300000|2021-04-23 00:55:00|373.72|371.52|373.01|370.81|374.19|371.99|373.01|370.81|0
1619139600000|2021-04-23 01:00:00|372.77|370.57|373.95|371.75|374.19|371.99|372.77|370.57|0
1619139900000|2021-04-23 01:05:00|373.48|371.28|373.24|371.04|373.72|371.52|372.77|370.57|0
1619140200000|2021-04-23 01:10:00|373.01|370.81|372.3|370.1|373.01|370.81|371.82|369.62|0
1619140500000|2021-04-23 01:15:00|372.06|369.86|371.82|369.62|372.53|370.33|371.35|369.15|0
1619140800000|2021-04-23 01:20:00|372.06|369.86|371.82|369.62|372.3|370.1|371.35|369.15|0
1619141100000|2021-04-23 01:25:00|371.59|369.39|372.29|370.09|372.53|370.33|371.58|369.38|0
1619141400000|2021-04-23 01:30:00|372.53|370.33|371.35|369.15|374.19|371.99|371.35|369.15|0
1619141700000|2021-04-23 01:35:00|371.11|368.91|371.11|368.91|372.29|370.09|370.64|368.44|0
1619142000000|2021-04-23 01:40:00|370.87|368.67|369.46|367.26|370.87|368.67|369.46|367.26|0
1619142300000|2021-04-23 01:45:00|369.22|367.02|369.46|367.26|370.16|367.96|369.22|367.02|0
1619142600000|2021-04-23 01:50:00|369.22|367.02|369.93|367.73|370.16|367.96|369.22|367.02|0
1619142900000|2021-04-23 01:55:00|369.69|367.49|370.63|368.43|370.63|368.43|369.22|367.02|0
1619143200000|2021-04-23 02:00:00|370.4|368.2|370.16|367.96|370.63|368.43|369.93|367.73|0
1619143500000|2021-04-23 02:05:00|369.93|367.73|370.63|368.43|370.63|368.43|369.92|367.72|0
1619143800000|2021-04-23 02:10:00|370.87|368.67|371.11|368.91|371.11|368.91|370.16|367.96|0
1619144100000|2021-04-23 02:15:00|371.1|368.9|370.63|368.43|371.34|369.14|370.16|367.96|0
1619144400000|2021-04-23 02:20:00|370.4|368.2|370.16|367.96|370.63|368.43|369.21|367.01|0
1619144700000|2021-04-23 02:25:00|370.39|368.19|371.1|368.9|371.23|369.03|370.39|368.19|0
1619145000000|2021-04-23 02:30:00|371.34|369.14|370.87|368.67|371.34|369.14|370.63|368.43|0
1619145300000|2021-04-23 02:35:00|371.1|368.9|371.1|368.9|371.57|369.37|370.39|368.19|0
1619145600000|2021-04-23 02:40:00|370.86|368.66|370.86|368.66|371.1|368.9|370.28|368.08|0
1619145900000|2021-04-23 02:45:00|370.63|368.43|371.34|369.14|371.81|369.61|370.63|368.43|0
1619146200000|2021-04-23 02:50:00|371.1|368.9|371.81|369.61|372.52|370.32|370.86|368.66|0
1619146500000|2021-04-23 02:55:00|371.57|369.37|370.86|368.66|372.28|370.08|370.86|368.66|0
1619146800000|2021-04-23 03:00:00|370.63|368.43|370.15|367.95|371.1|368.9|369.68|367.48|0
1619147100000|2021-04-23 03:05:00|369.92|367.72|368.74|366.54|370.15|367.95|368.74|366.54|0
1619147400000|2021-04-23 03:10:00|368.73|366.53|368.73|366.53|369.21|367.01|368.73|366.53|0
1619147700000|2021-04-23 03:15:00|368.97|366.77|368.73|366.53|368.97|366.77|368.5|366.3|0
1619148000000|2021-04-23 03:20:00|368.5|366.3|368.97|366.77|368.97|366.77|368.5|366.3|0
1619148300000|2021-04-23 03:25:00|368.73|366.53|368.73|366.53|368.97|366.77|368.73|366.53|0
1619148600000|2021-04-23 03:30:00|368.5|366.3|369.2|367|369.2|367|368.5|366.3|0
1619148900000|2021-04-23 03:35:00|368.97|366.77|368.73|366.53|369.44|367.24|368.73|366.53|0
1619149200000|2021-04-23 03:40:00|368.97|366.77|369.67|367.47|369.91|367.71|368.97|366.77|0
1619149500000|2021-04-23 03:45:00|369.44|367.24|369.44|367.24|369.44|367.24|369.2|367|0
1619149800000|2021-04-23 03:50:00|369.67|367.47|370.38|368.18|370.85|368.65|369.67|367.47|0
1619150100000|2021-04-23 03:55:00|370.62|368.42|370.14|367.94|370.85|368.65|370.14|367.94|0
1619150400000|2021-04-23 04:00:00|369.91|367.71|370.14|367.94|370.5|368.3|369.67|367.47|0
1619150700000|2021-04-23 04:05:00|370.03|367.83|369.91|367.71|370.03|367.83|369.67|367.47|0
1619151000000|2021-04-23 04:10:00|369.67|367.47|369.91|367.71|370.14|367.94|369.67|367.47|0
1619151300000|2021-04-23 04:15:00|369.67|367.47|369.67|367.47|369.67|367.47|369.2|367|0
1619151600000|2021-04-23 04:20:00|369.56|367.36|369.43|367.23|369.67|367.47|369.2|367|0
1619151900000|2021-04-23 04:25:00|369.67|367.47|369.43|367.23|369.67|367.47|369.43|367.23|0
1619152200000|2021-04-23 04:30:00|369.67|367.47|370.38|368.18|370.85|368.65|369.67|367.47|0
1619152500000|2021-04-23 04:35:00|370.14|367.94|370.61|368.41|370.61|368.41|370.14|367.94|0
1619152800000|2021-04-23 04:40:00|370.37|368.17|371.56|369.36|371.56|369.36|370.37|368.17|0
1619153100000|2021-04-23 04:45:00|371.32|369.12|371.08|368.88|372.03|369.83|371.08|368.88|0
1619153400000|2021-04-23 04:50:00|370.85|368.65|370.85|368.65|371.08|368.88|370.61|368.41|0
1619153700000|2021-04-23 04:55:00|370.97|368.77|370.84|368.64|371.08|368.88|370.61|368.41|0
1619154000000|2021-04-23 05:00:00|370.61|368.41|370.61|368.41|371.08|368.88|370.14|367.94|0
1619154300000|2021-04-23 05:05:00|370.37|368.17|371.2|369|371.91|369.71|370.37|368.17|0
1619154600000|2021-04-23 05:10:00|370.73|368.53|371.2|369|371.91|369.71|370.73|368.53|0
1619154900000|2021-04-23 05:15:00|370.96|368.76|370.73|368.53|371.44|369.24|370.73|368.53|0
1619155200000|2021-04-23 05:20:00|370.96|368.76|370.96|368.76|371.44|369.24|370.73|368.53|0
1619155500000|2021-04-23 05:25:00|370.73|368.53|371.91|369.71|371.91|369.71|370.73|368.53|0
1619155800000|2021-04-23 05:30:00|372.15|369.95|371.91|369.71|373.33|371.13|371.91|369.71|0
1619156100000|2021-04-23 05:35:00|371.67|369.47|371.67|369.47|371.67|369.47|370.96|368.76|0
1619156400000|2021-04-23 05:40:00|371.44|369.24|371.43|369.23|371.44|369.24|371.2|369|0
1619156700000|2021-04-23 05:45:00|371.67|369.47|369.77|367.57|372.38|370.18|369.77|367.57|0
1619157000000|2021-04-23 05:50:00|370.01|367.81|369.77|367.57|370.49|368.29|369.3|367.1|0
1619157300000|2021-04-23 05:55:00|370.01|367.81|370.25|368.05|370.48|368.28|369.77|367.57|0
1619157600000|2021-04-23 06:00:00|370.01|367.81|371.32|369.12|371.32|369.12|369.54|367.34|0
1619157900000|2021-04-23 06:05:00|371.19|368.99|370.96|368.76|371.43|369.23|370.25|368.05|0
1619158200000|2021-04-23 06:10:00|371.19|368.99|374.52|372.32|374.52|372.32|371.19|368.99|0
1619158500000|2021-04-23 06:15:00|374.4|372.2|376.18|373.98|377.37|375.17|374.04|371.84|0
1619158800000|2021-04-23 06:20:00|375.94|373.74|375.23|373.03|375.94|373.74|374.04|371.84|0
1619159100000|2021-04-23 06:25:00|375.47|373.27|377.61|375.41|377.61|375.41|374.75|372.55|0
1619159400000|2021-04-23 06:30:00|377.37|375.17|376.18|373.98|377.37|375.17|375.46|373.26|0
1619159700000|2021-04-23 06:35:00|376.42|374.22|375.46|373.26|376.65|374.45|375.23|373.03|0
1619160000000|2021-04-23 06:40:00|375.23|373.03|374.75|372.55|376.18|373.98|374.51|372.31|0
1619160300000|2021-04-23 06:45:00|374.99|372.79|373.8|371.6|374.99|372.79|373.56|371.36|0
1619160600000|2021-04-23 06:50:00|374.04|371.84|374.27|372.07|374.75|372.55|373.56|371.36|0
1619160900000|2021-04-23 06:55:00|374.51|372.31|375.22|373.02|376.41|374.21|373.8|371.6|0
1619161200000|2021-04-23 07:00:00|374.27|372.07|372.85|370.65|374.99|372.79|372.37|370.17|0
1619161500000|2021-04-23 07:05:00|372.88|371.08|372.65|370.85|374.55|372.75|372.17|370.37|0
1619161800000|2021-04-23 07:10:00|372.88|371.08|371.46|369.66|374.07|372.27|371.11|369.31|0
1619162100000|2021-04-23 07:15:00|370.51|368.71|368.61|366.81|370.75|368.95|368.61|366.81|0
1619162400000|2021-04-23 07:20:00|368.38|366.58|369.8|368|369.8|368|367.9|366.1|0
1619162700000|2021-04-23 07:25:00|370.04|368.24|369.44|367.64|370.27|368.47|368.38|366.58|0
1619163000000|2021-04-23 07:30:00|369.32|367.52|370.86|369.06|371.1|369.3|369.32|367.52|0
1619163300000|2021-04-23 07:35:00|371.1|369.3|370.62|368.82|371.1|369.3|370.38|368.58|0
1619163600000|2021-04-23 07:40:00|370.86|369.06|367.54|365.74|370.86|369.06|367.3|365.5|0
1619163900000|2021-04-23 07:45:00|367.78|365.98|365.94|364.14|368.01|366.21|365.94|364.14|0
1619164200000|2021-04-23 07:50:00|365.71|363.91|365.47|363.67|366.89|365.09|365.23|363.43|0
1619164500000|2021-04-23 07:55:00|365.23|363.43|364.76|362.96|365.7|363.9|364.05|362.25|0
1619164800000|2021-04-23 08:00:00|364.52|362.72|366.18|364.38|366.65|364.85|364.52|362.72|0
1619165100000|2021-04-23 08:05:00|366.42|364.62|366.89|365.09|367.6|365.8|366.42|364.62|0
1619165400000|2021-04-23 08:10:00|367.13|365.33|367.36|365.56|367.6|365.8|366.65|364.85|0
1619165700000|2021-04-23 08:15:00|367.6|365.8|367.36|365.56|368.55|366.75|367.36|365.56|0
1619166000000|2021-04-23 08:20:00|367.12|365.32|368.07|366.27|369.02|367.22|367.12|365.32|0
1619166300000|2021-04-23 08:25:00|368.31|366.51|368.55|366.75|368.79|366.99|367.84|366.04|0
1619166600000|2021-04-23 08:30:00|368.31|366.51|366.17|364.37|368.31|366.51|366.17|364.37|0
1619166900000|2021-04-23 08:35:00|366.3|364.5|366.65|364.85|366.89|365.09|366.17|364.37|0
1619167200000|2021-04-23 08:40:00|366.41|364.61|366.65|364.85|367.6|365.8|366.17|364.37|0
1619167500000|2021-04-23 08:45:00|366.41|364.61|365.93|364.13|367.12|365.32|365.93|364.13|0
1619167800000|2021-04-23 08:50:00|365.7|363.9|365.93|364.13|366.65|364.85|365.22|363.42|0
1619168100000|2021-04-23 08:55:00|365.7|363.9|366.88|365.08|367.12|365.32|365.7|363.9|0
1619168400000|2021-04-23 09:00:00|367.12|365.32|368.54|366.74|368.54|366.74|366.88|365.08|0
1619168700000|2021-04-23 09:05:00|368.78|366.98|368.78|366.98|368.78|366.98|368.31|366.51|0
1619169000000|2021-04-23 09:10:00|369.02|367.22|369.73|367.93|370.21|368.41|369.02|367.22|0
1619169300000|2021-04-23 09:15:00|369.97|368.17|368.78|366.98|369.97|368.17|368.3|366.5|0
1619169600000|2021-04-23 09:20:00|368.54|366.74|368.78|366.98|368.78|366.98|368.54|366.74|0
1619169900000|2021-04-23 09:25:00|369.02|367.22|368.3|366.5|370.2|368.4|368.06|366.26|0
1619170200000|2021-04-23 09:30:00|368.06|366.26|369.25|367.45|369.49|367.69|368.06|366.26|0
1619170500000|2021-04-23 09:35:00|369.01|367.21|367.59|365.79|369.01|367.21|367.59|365.79|0
1619170800000|2021-04-23 09:40:00|367.35|365.55|367.59|365.79|368.54|366.74|367.35|365.55|0
1619171100000|2021-04-23 09:45:00|367.83|366.03|369.25|367.45|369.49|367.69|367.83|366.03|0
1619171400000|2021-04-23 09:50:00|369.01|367.21|368.77|366.97|370.44|368.64|368.54|366.74|0
1619171700000|2021-04-23 09:55:00|368.54|366.74|369.25|367.45|369.25|367.45|367.82|366.02|0
1619172000000|2021-04-23 10:00:00|369.01|367.21|367.82|366.02|369.49|367.69|367.82|366.02|0
1619172300000|2021-04-23 10:05:00|368.54|366.74|367.11|365.31|368.77|366.97|366.87|365.07|0
1619172600000|2021-04-23 10:10:00|366.87|365.07|367.82|366.02|368.06|366.26|366.87|365.07|0
1619172900000|2021-04-23 10:15:00|368.06|366.26|369.25|367.45|369.48|367.68|367.82|366.02|0
1619173200000|2021-04-23 10:20:00|369.01|367.21|369.01|367.21|369.25|367.45|368.77|366.97|0
1619173500000|2021-04-23 10:25:00|369.25|367.45|367.58|365.78|369.72|367.92|367.58|365.78|0
1619173800000|2021-04-23 10:30:00|367.34|365.54|368.53|366.73|368.53|366.73|367.34|365.54|0
1619174100000|2021-04-23 10:35:00|368.29|366.49|369.24|367.44|369.24|367.44|368.29|366.49|0
1619174400000|2021-04-23 10:40:00|368.77|366.97|367.82|366.02|368.77|366.97|367.58|365.78|0
1619174700000|2021-04-23 10:45:00|367.58|365.78|366.63|364.83|367.82|366.02|366.39|364.59|0
1619175000000|2021-04-23 10:50:00|366.87|365.07|366.15|364.35|367.58|365.78|366.15|364.35|0
1619175300000|2021-04-23 10:55:00|366.39|364.59|368.05|366.25|368.77|366.97|366.39|364.59|0
1619175600000|2021-04-23 11:00:00|367.58|365.78|367.58|365.78|369|367.2|367.1|365.3|0
1619175900000|2021-04-23 11:05:00|367.81|366.01|368.76|366.96|368.76|366.96|366.39|364.59|0
1619176200000|2021-04-23 11:10:00|369.24|367.44|368.05|366.25|369.48|367.68|367.81|366.01|0
1619176500000|2021-04-23 11:15:00|368.53|366.73|368.53|366.73|369|367.2|367.81|366.01|0
1619176800000|2021-04-23 11:20:00|368.76|366.96|369.48|367.68|369.71|367.91|368.76|366.96|0
1619177100000|2021-04-23 11:25:00|369.71|367.91|368.76|366.96|369.71|367.91|368.52|366.72|0
1619177400000|2021-04-23 11:30:00|368.52|366.72|368.52|366.72|368.76|366.96|368.05|366.25|0
1619177700000|2021-04-23 11:35:00|368.76|366.96|369.24|367.44|369.47|367.67|367.81|366.01|0
1619178000000|2021-04-23 11:40:00|369|367.2|370.66|368.86|370.9|369.1|369|367.2|0
1619178300000|2021-04-23 11:45:00|370.78|368.98|370.66|368.86|370.9|369.1|370.42|368.62|0
1619178600000|2021-04-23 11:50:00|370.9|369.1|369.95|368.15|371.14|369.34|369.95|368.15|0
1619178900000|2021-04-23 11:55:00|369.71|367.91|370.18|368.38|370.66|368.86|369.47|367.67|0
1619179200000|2021-04-23 12:00:00|369.95|368.15|370.18|368.38|370.66|368.86|368.28|366.48|0
1619179500000|2021-04-23 12:05:00|369.95|368.15|369.94|368.14|370.66|368.86|368.99|367.19|0
1619179800000|2021-04-23 12:10:00|370.18|368.38|370.66|368.86|370.9|369.1|369.94|368.14|0
1619180100000|2021-04-23 12:15:00|370.42|368.62|372.32|370.52|372.32|370.52|370.18|368.38|0
1619180400000|2021-04-23 12:20:00|371.85|370.05|373.04|371.24|373.75|371.95|371.37|369.57|0
1619180700000|2021-04-23 12:25:00|373.27|371.47|373.91|372.11|374.7|372.9|373.27|371.47|0
1619181000000|2021-04-23 12:30:00|374.15|372.35|375.34|373.54|375.34|373.54|372.96|371.16|0
1619181300000|2021-04-23 12:35:00|374.86|373.06|373.67|371.87|375.58|373.78|373.43|371.63|0
1619181600000|2021-04-23 12:40:00|373.91|372.11|374.15|372.35|374.15|372.35|372.96|371.16|0
1619181900000|2021-04-23 12:45:00|373.91|372.11|373.67|371.87|374.15|372.35|372.96|371.16|0
1619182200000|2021-04-23 12:50:00|373.91|372.11|374.15|372.35|374.62|372.82|373.43|371.63|0
1619182500000|2021-04-23 12:55:00|374.38|372.58|373.91|372.11|374.38|372.58|373.43|371.63|0
1619182800000|2021-04-23 13:00:00|373.67|371.87|372.48|370.68|373.67|371.87|372.48|370.68|0
1619183100000|2021-04-23 13:05:00|372.24|370.44|373.67|371.87|373.91|372.11|372.24|370.44|0
1619183400000|2021-04-23 13:10:00|373.43|371.63|371.76|369.96|374.38|372.58|370.58|368.78|0
1619183700000|2021-04-23 13:15:00|371.53|369.73|372.48|370.68|372.72|370.92|371.29|369.49|0
1619184000000|2021-04-23 13:20:00|372.24|370.44|371.53|369.73|372.48|370.68|371.53|369.73|0
1619184300000|2021-04-23 13:25:00|371.76|369.96|372.48|370.68|372.48|370.68|371.53|369.73|0
1619184600000|2021-04-23 13:30:00|372.24|370.44|368.2|366.4|372.95|371.15|367.96|366.16|0
1619184900000|2021-04-23 13:35:00|368.44|366.64|369.29|367.49|370.48|368.68|367.02|365.22|0
1619185200000|2021-04-23 13:40:00|368.58|366.78|368.1|366.3|370.48|368.68|368.1|366.3|0
1619185500000|2021-04-23 13:45:00|368.34|366.54|365.96|364.16|371.2|369.4|365.96|364.16|0
1619185800000|2021-04-23 13:50:00|365.73|363.93|361.69|359.89|366.2|364.4|360.98|359.18|0
1619186100000|2021-04-23 13:55:00|361.22|359.42|359.79|357.99|362.16|360.36|359.79|357.99|0
1619186400000|2021-04-23 14:00:00|359.56|357.76|357.9|356.1|360.27|358.47|357.66|355.86|0
1619186700000|2021-04-23 14:05:00|358.61|356.81|357.79|355.99|358.61|356.81|356.84|355.04|0
1619187000000|2021-04-23 14:10:00|357.55|355.75|357.08|355.28|358.03|356.23|356.84|355.04|0
1619187300000|2021-04-23 14:15:00|357.31|355.51|358.97|357.17|359.21|357.41|356.84|355.04|0
1619187600000|2021-04-23 14:20:00|358.74|356.94|358.5|356.7|359.92|358.12|358.02|356.22|0
1619187900000|2021-04-23 14:25:00|358.26|356.46|357.79|355.99|358.74|356.94|357.31|355.51|0
1619188200000|2021-04-23 14:30:00|357.55|355.75|351.63|349.83|358.74|356.94|350.68|348.88|0
1619188500000|2021-04-23 14:35:00|351.86|350.06|350.68|348.88|351.86|350.06|349.5|347.7|0
1619188800000|2021-04-23 14:40:00|350.45|348.65|350.44|348.64|350.68|348.88|349.03|347.23|0
1619189100000|2021-04-23 14:45:00|350.92|349.12|348.09|346.29|351.39|349.59|346.73|344.93|0
1619189400000|2021-04-23 14:50:00|348.56|346.76|345.95|344.15|348.56|346.76|345.95|344.15|0
1619189700000|2021-04-23 14:55:00|345.24|343.44|341.21|339.41|345.24|343.44|340.98|339.18|0
1619190000000|2021-04-23 15:00:00|341.45|339.65|343.82|342.02|344.53|342.73|341.45|339.65|0
1619190300000|2021-04-23 15:05:00|343.58|341.78|344.76|342.96|344.76|342.96|341.69|339.89|0
1619190600000|2021-04-23 15:10:00|344.53|342.73|341.68|339.88|344.53|342.73|341.68|339.88|0
1619190900000|2021-04-23 15:15:00|341.21|339.41|339.08|337.28|341.21|339.41|338.14|336.34|0
1619191200000|2021-04-23 15:20:00|338.85|337.05|339.32|337.52|339.79|337.99|338.37|336.57|0
1619191500000|2021-04-23 15:25:00|339.08|337.28|339.74|337.94|339.97|338.17|338.37|336.57|0
1619191800000|2021-04-23 15:30:00|339.5|337.7|339.5|337.7|339.74|337.94|338.56|336.76|0
1619192100000|2021-04-23 15:35:00|339.03|337.23|339.5|337.7|339.74|337.94|338.79|336.99|0
1619192400000|2021-04-23 15:40:00|339.26|337.46|339.74|337.94|340.92|339.12|338.79|336.99|0
1619192700000|2021-04-23 15:45:00|339.97|338.17|337.14|335.34|339.97|338.17|336.91|335.11|0
1619193000000|2021-04-23 15:50:00|337.38|335.58|337.38|335.58|338.32|336.52|336.91|335.11|0
1619193300000|2021-04-23 15:55:00|337.14|335.34|339.03|337.23|339.03|337.23|336.91|335.11|0
1619193600000|2021-04-23 16:00:00|338.55|336.75|337.61|335.81|338.79|336.99|337.14|335.34|0
1619193900000|2021-04-23 16:05:00|337.38|335.58|336.67|334.87|337.61|335.81|336.43|334.63|0
1619194200000|2021-04-23 16:10:00|336.9|335.1|337.85|336.05|338.08|336.28|336.9|335.1|0
1619194500000|2021-04-23 16:15:00|337.61|335.81|336.9|335.1|337.61|335.81|336.67|334.87|0
1619194800000|2021-04-23 16:20:00|336.67|334.87|336.67|334.87|337.37|335.57|336.43|334.63|0
1619195100000|2021-04-23 16:25:00|336.9|335.1|337.61|335.81|337.84|336.04|336.67|334.87|0
1619195400000|2021-04-23 16:30:00|337.37|335.57|335.72|333.92|337.61|335.81|335.49|333.69|0
1619195700000|2021-04-23 16:35:00|335.49|333.69|336.43|334.63|336.66|334.86|335.25|333.45|0
1619196000000|2021-04-23 16:40:00|336.19|334.39|333.46|331.66|336.19|334.39|333.22|331.42|0
1619196300000|2021-04-23 16:45:00|333.7|331.9|330.16|328.36|333.93|332.13|329.93|328.13|0
1619196600000|2021-04-23 16:50:00|329.93|328.13|328.99|327.19|329.93|328.13|328.99|327.19|0
1619196900000|2021-04-23 16:55:00|329.22|327.42|330.4|328.6|331.1|329.3|328.99|327.19|0
1619197200000|2021-04-23 17:00:00|329.93|328.13|331.57|329.77|331.81|330.01|329.93|328.13|0
1619197500000|2021-04-23 17:05:00|331.34|329.54|330.63|328.83|331.34|329.54|330.16|328.36|0
1619197800000|2021-04-23 17:10:00|330.39|328.59|330.86|329.06|331.1|329.3|329.92|328.12|0
1619198100000|2021-04-23 17:15:00|330.63|328.83|330.86|329.06|331.1|329.3|330.16|328.36|0
1619198400000|2021-04-23 17:20:00|331.1|329.3|331.33|329.53|331.57|329.77|330.63|328.83|0
1619198700000|2021-04-23 17:25:00|331.57|329.77|331.22|329.42|332.51|330.71|331.1|329.3|0
1619199000000|2021-04-23 17:30:00|330.86|329.06|330.16|328.36|331.1|329.3|329.92|328.12|0
1619199300000|2021-04-23 17:35:00|329.92|328.12|329.45|327.65|330.16|328.36|329.45|327.65|0
1619199600000|2021-04-23 17:40:00|329.21|327.41|328.98|327.18|329.45|327.65|328.04|326.24|0
1619199900000|2021-04-23 17:45:00|329.21|327.41|330.15|328.35|330.62|328.82|329.21|327.41|0
1619200200000|2021-04-23 17:50:00|330.39|328.59|331.33|329.53|331.57|329.77|330.15|328.35|0
1619200500000|2021-04-23 17:55:00|331.09|329.29|331.33|329.53|331.33|329.53|330.62|328.82|0
1619200800000|2021-04-23 18:00:00|331.09|329.29|330.62|328.82|331.56|329.76|330.15|328.35|0
1619201100000|2021-04-23 18:05:00|330.86|329.06|329.92|328.12|330.86|329.06|329.45|327.65|0
1619201400000|2021-04-23 18:10:00|329.68|327.88|330.15|328.35|330.15|328.35|329.21|327.41|0
1619201700000|2021-04-23 18:15:00|330.04|328.24|331.8|330|332.03|330.23|330.04|328.24|0
1619202000000|2021-04-23 18:20:00|331.56|329.76|332.03|330.23|332.27|330.47|331.33|329.53|0
1619202300000|2021-04-23 18:25:00|332.27|330.47|331.56|329.76|333.68|331.88|331.56|329.76|0
1619202600000|2021-04-23 18:30:00|331.32|329.52|331.09|329.29|331.8|330|330.85|329.05|0
1619202900000|2021-04-23 18:35:00|331.32|329.52|331.32|329.52|332.27|330.47|331.09|329.29|0
1619203200000|2021-04-23 18:40:00|331.09|329.29|330.15|328.35|331.09|329.29|329.68|327.88|0
1619203500000|2021-04-23 18:45:00|329.91|328.11|329.67|327.87|330.62|328.82|329.44|327.64|0
1619203800000|2021-04-23 18:50:00|329.44|327.64|327.32|325.52|329.44|327.64|327.09|325.29|0
1619204100000|2021-04-23 18:55:00|327.56|325.76|328.26|326.46|328.26|326.46|326.38|324.58|0
1619204400000|2021-04-23 19:00:00|328.03|326.23|329.67|327.87|329.67|327.87|327.56|325.76|0
1619204700000|2021-04-23 19:05:00|329.44|327.64|328.03|326.23|329.44|327.64|327.09|325.29|0
1619205000000|2021-04-23 19:10:00|328.26|326.46|326.62|324.82|328.26|326.46|326.62|324.82|0
1619205300000|2021-04-23 19:15:00|326.85|325.05|326.38|324.58|327.09|325.29|326.15|324.35|0
1619205600000|2021-04-23 19:20:00|326.15|324.35|324.5|322.7|326.62|324.82|324.27|322.47|0
1619205900000|2021-04-23 19:25:00|324.74|322.94|324.03|322.23|324.97|323.17|323.57|321.77|0
1619206200000|2021-04-23 19:30:00|324.27|322.47|320.99|319.19|324.27|322.47|320.99|319.19|0
1619206500000|2021-04-23 19:35:00|320.76|318.96|322.43|320.63|322.66|320.86|319.82|318.02|0
1619206800000|2021-04-23 19:40:00|322.19|320.39|326.18|324.38|326.42|324.62|322.19|320.39|0
1619207100000|2021-04-23 19:45:00|326.65|324.85|328.77|326.97|329.71|327.91|326.65|324.85|0
1619207400000|2021-04-23 19:50:00|328.53|326.73|331.96|330.16|333.01|331.21|328.3|326.5|0
1619207700000|2021-04-23 19:55:00|332.31|330.51|334.43|332.63|334.67|332.87|331.36|329.56|0
1619208000000|2021-04-23 20:00:00|333.49|331.69|336.09|334.29|336.32|334.52|333.25|331.45|0
1619208300000|2021-04-23 20:05:00|335.85|334.05|337.51|335.71|337.74|335.94|335.61|333.81|0
1619208600000|2021-04-23 20:10:00|337.27|335.47|337.86|336.06|338.45|336.65|336.79|334.99|0
1619420700000|2021-04-26 07:05:00|333.06|331.26|330.94|329.14|333.06|331.26|330.94|329.14|0
1619421000000|2021-04-26 07:10:00|331.17|329.37|332.59|330.79|333.3|331.5|330.47|328.67|0
1619421300000|2021-04-26 07:15:00|332.47|330.67|333.06|331.26|333.06|331.26|332.35|330.55|0
1619421600000|2021-04-26 07:20:00|333.3|331.5|332.11|330.31|333.3|331.5|332.11|330.31|0
1619421900000|2021-04-26 07:25:00|332.35|330.55|332.11|330.31|332.35|330.55|331.17|329.37|0
1619422200000|2021-04-26 07:30:00|331.88|330.08|333.29|331.49|333.77|331.97|331.88|330.08|0
1619422500000|2021-04-26 07:35:00|333.53|331.73|333.53|331.73|334.47|332.67|333.29|331.49|0
1619422800000|2021-04-26 07:40:00|333.29|331.49|333.29|331.49|333.53|331.73|333.29|331.49|0
1619423100000|2021-04-26 07:45:00|333.06|331.26|334.47|332.67|334.47|332.67|333.06|331.26|0
1619423400000|2021-04-26 07:50:00|334.24|332.44|334.94|333.14|334.94|333.14|334.24|332.44|0
1619423700000|2021-04-26 07:55:00|334.71|332.91|334.23|332.43|334.71|332.91|334|332.2|0
1619424000000|2021-04-26 08:00:00|334|332.2|333.52|331.72|334.47|332.67|333.29|331.49|0
1619424300000|2021-04-26 08:05:00|333.76|331.96|334.23|332.43|334.47|332.67|333.52|331.72|0
1619424600000|2021-04-26 08:10:00|334|332.2|333.76|331.96|334.71|332.91|333.52|331.72|0
1619424900000|2021-04-26 08:15:00|334|332.2|334.23|332.43|334.47|332.67|333.76|331.96|0
1619425200000|2021-04-26 08:20:00|334|332.2|335.18|333.38|336.36|334.56|333.76|331.96|0
1619425500000|2021-04-26 08:25:00|334.94|333.14|335.18|333.38|336.83|335.03|334.94|333.14|0
1619425800000|2021-04-26 08:30:00|335.65|333.85|337.54|335.74|337.54|335.74|335.18|333.38|0
1619426100000|2021-04-26 08:35:00|337.3|335.5|338.96|337.16|339.67|337.87|337.19|335.39|0
1619426400000|2021-04-26 08:40:00|339.44|337.64|338.49|336.69|339.44|337.64|337.78|335.98|0
1619426700000|2021-04-26 08:45:00|338.61|336.81|338.49|336.69|339.2|337.4|338.01|336.21|0
1619427000000|2021-04-26 08:50:00|338.72|336.92|338.49|336.69|339.2|337.4|338.25|336.45|0
1619427300000|2021-04-26 08:55:00|338.72|336.92|338.25|336.45|339.2|337.4|338.25|336.45|0
1619427600000|2021-04-26 09:00:00|338.48|336.68|338.48|336.68|338.72|336.92|338.01|336.21|0
1619427900000|2021-04-26 09:05:00|338.72|336.92|337.77|335.97|338.72|336.92|337.77|335.97|0
1619428200000|2021-04-26 09:10:00|338.01|336.21|337.54|335.74|338.25|336.45|337.54|335.74|0
1619428500000|2021-04-26 09:15:00|337.77|335.97|336.82|335.02|337.77|335.97|336.71|334.91|0
1619428800000|2021-04-26 09:20:00|336.59|334.79|336.11|334.31|336.71|334.91|335.88|334.08|0
1619429100000|2021-04-26 09:25:00|336.35|334.55|337.06|335.26|337.18|335.38|336.35|334.55|0
1619429400000|2021-04-26 09:30:00|337.3|335.5|338.24|336.44|338.48|336.68|336.82|335.02|0
1619429700000|2021-04-26 09:35:00|338.01|336.21|338.72|336.92|338.95|337.15|337.53|335.73|0
1619430000000|2021-04-26 09:40:00|338.95|337.15|338|336.2|338.95|337.15|338|336.2|0
1619430300000|2021-04-26 09:45:00|337.77|335.97|336.82|335.02|337.77|335.97|336.82|335.02|0
1619430600000|2021-04-26 09:50:00|336.94|335.14|337.77|335.97|338|336.2|336.94|335.14|0
1619430900000|2021-04-26 09:55:00|337.89|336.09|338|336.2|338.48|336.68|337.53|335.73|0
1619431200000|2021-04-26 10:00:00|338.24|336.44|339.42|337.62|340.85|339.05|338.24|336.44|0
1619431500000|2021-04-26 10:05:00|339.66|337.86|338|336.2|339.66|337.86|337.76|335.96|0
1619431800000|2021-04-26 10:10:00|337.76|335.96|337.53|335.73|338.48|336.68|336.58|334.78|0
1619432100000|2021-04-26 10:15:00|337.29|335.49|338.71|336.91|338.71|336.91|337.29|335.49|0
1619432400000|2021-04-26 10:20:00|338.83|337.03|338.12|336.32|339.42|337.62|338.12|336.32|0
1619432700000|2021-04-26 10:25:00|338|336.2|337.29|335.49|338.47|336.67|337.29|335.49|0
1619433000000|2021-04-26 10:30:00|337.53|335.73|337.65|335.85|337.76|335.96|337.29|335.49|0
1619433300000|2021-04-26 10:35:00|337.76|335.96|338.95|337.15|338.95|337.15|337.52|335.72|0
1619433600000|2021-04-26 10:40:00|339.18|337.38|338.71|336.91|339.18|337.38|338.47|336.67|0
1619433900000|2021-04-26 10:45:00|338.94|337.14|339.18|337.38|339.42|337.62|338.71|336.91|0
1619434200000|2021-04-26 10:50:00|338.94|337.14|337.76|335.96|339.18|337.38|337.76|335.96|0
1619434500000|2021-04-26 10:55:00|338|336.2|338.94|337.14|338.94|337.14|337.28|335.48|0
1619434800000|2021-04-26 11:00:00|339.18|337.38|338.47|336.67|339.18|337.38|337.52|335.72|0
1619435100000|2021-04-26 11:05:00|338.23|336.43|337.52|335.72|340.13|338.33|337.52|335.72|0
1619435400000|2021-04-26 11:10:00|337.28|335.48|336.34|334.54|337.88|336.08|336.34|334.54|0
1619435700000|2021-04-26 11:15:00|336.33|334.53|336.81|335.01|336.81|335.01|335.86|334.06|0
1619436000000|2021-04-26 11:20:00|336.57|334.77|336.81|335.01|337.52|335.72|336.57|334.77|0
1619436300000|2021-04-26 11:25:00|337.04|335.24|337.28|335.48|337.75|335.95|336.81|335.01|0
1619436600000|2021-04-26 11:30:00|337.75|335.95|337.28|335.48|337.75|335.95|336.33|334.53|0
1619436900000|2021-04-26 11:35:00|337.04|335.24|337.04|335.24|337.28|335.48|336.57|334.77|0
1619437200000|2021-04-26 11:40:00|337.28|335.48|336.57|334.77|337.52|335.72|336.57|334.77|0
1619437500000|2021-04-26 11:45:00|336.33|334.53|335.86|334.06|336.8|335|335.86|334.06|0
1619437800000|2021-04-26 11:50:00|335.62|333.82|334.67|332.87|335.62|333.82|334.67|332.87|0
1619438100000|2021-04-26 11:55:00|334.44|332.64|334.67|332.87|334.67|332.87|334.2|332.4|0
1619438400000|2021-04-26 12:00:00|334.44|332.64|334.67|332.87|335.15|333.35|334.2|332.4|0
1619438700000|2021-04-26 12:05:00|334.44|332.64|334.2|332.4|334.67|332.87|333.73|331.93|0
1619439000000|2021-04-26 12:10:00|334.44|332.64|334.91|333.11|334.91|333.11|334.2|332.4|0
1619439300000|2021-04-26 12:15:00|334.67|332.87|334.67|332.87|335.38|333.58|333.49|331.69|0
1619439600000|2021-04-26 12:20:00|334.43|332.63|333.25|331.45|334.91|333.11|333.02|331.22|0
1619439900000|2021-04-26 12:25:00|333.49|331.69|333.72|331.92|334.2|332.4|333.25|331.45|0
1619440200000|2021-04-26 12:30:00|333.61|331.81|334.67|332.87|334.9|333.1|333.49|331.69|0
1619440500000|2021-04-26 12:35:00|334.9|333.1|333.25|331.45|335.14|333.34|333.01|331.21|0
1619440800000|2021-04-26 12:40:00|333.01|331.21|333.96|332.16|333.96|332.16|332.54|330.74|0
1619441100000|2021-04-26 12:45:00|333.72|331.92|333.48|331.68|333.72|331.92|332.78|330.98|0
1619441400000|2021-04-26 12:50:00|333.25|331.45|331.59|329.79|333.25|331.45|331.59|329.79|0
1619441700000|2021-04-26 12:55:00|331.83|330.03|333.25|331.45|333.25|331.45|331.83|330.03|0
1619442000000|2021-04-26 13:00:00|333.01|331.21|333.01|331.21|333.25|331.45|332.3|330.5|0
1619442300000|2021-04-26 13:05:00|332.77|330.97|331.83|330.03|332.77|330.97|331.59|329.79|0
1619442600000|2021-04-26 13:10:00|332.06|330.26|331.59|329.79|332.3|330.5|331.59|329.79|0
1619442900000|2021-04-26 13:15:00|331.83|330.03|331.83|330.03|332.06|330.26|331.59|329.79|0
1619443200000|2021-04-26 13:20:00|331.59|329.79|329|327.2|331.83|330.03|329|327.2|0
1619443500000|2021-04-26 13:25:00|328.76|326.96|327.58|325.78|329.47|327.67|327.58|325.78|0
1619443800000|2021-04-26 13:30:00|326.88|325.08|326.17|324.37|328.05|326.25|325|323.2|0
1619444100000|2021-04-26 13:35:00|326.64|324.84|324.53|322.73|326.64|324.84|323.59|321.79|0
1619444400000|2021-04-26 13:40:00|324.29|322.49|323.35|321.55|326.17|324.37|322.65|320.85|0
1619444700000|2021-04-26 13:45:00|323.59|321.79|323.82|322.02|324.29|322.49|322.88|321.08|0
1619445000000|2021-04-26 13:50:00|324.05|322.25|328.05|326.25|329.7|327.9|323.82|322.02|0
1619445300000|2021-04-26 13:55:00|327.58|325.78|324.52|322.72|327.58|325.78|324.05|322.25|0
1619445600000|2021-04-26 14:00:00|324.99|323.19|322.88|321.08|325.23|323.43|322.17|320.37|0
1619445900000|2021-04-26 14:05:00|322.64|320.84|321.47|319.67|322.64|320.84|321.24|319.44|0
1619446200000|2021-04-26 14:10:00|321.71|319.91|321|319.2|322.64|320.84|320.77|318.97|0
1619446500000|2021-04-26 14:15:00|321.24|319.44|323.35|321.55|324.99|323.19|320.77|318.97|0
1619446800000|2021-04-26 14:20:00|323.11|321.31|321.94|320.14|323.58|321.78|321.47|319.67|0
1619447100000|2021-04-26 14:25:00|321.7|319.9|324.05|322.25|324.99|323.19|321.7|319.9|0
1619447400000|2021-04-26 14:30:00|323.58|321.78|324.52|322.72|324.99|323.19|323.34|321.54|0
1619447700000|2021-04-26 14:35:00|324.28|322.48|323.58|321.78|325.22|323.42|323.34|321.54|0
1619448000000|2021-04-26 14:40:00|323.34|321.54|324.52|322.72|324.75|322.95|323.34|321.54|0
1619448300000|2021-04-26 14:45:00|324.75|322.95|323.81|322.01|325.69|323.89|323.34|321.54|0
1619448600000|2021-04-26 14:50:00|324.28|322.48|323.9|322.1|324.85|323.05|322.17|320.37|0
1619448900000|2021-04-26 14:55:00|324.14|322.34|324.14|322.34|324.61|322.81|323.67|321.87|0
1619449200000|2021-04-26 15:00:00|323.9|322.1|321.74|319.94|324.37|322.57|320.61|318.81|0
1619449500000|2021-04-26 15:05:00|321.5|319.7|321.5|319.7|322.21|320.41|320.8|319|0
1619449800000|2021-04-26 15:10:00|321.74|319.94|321.27|319.47|322.21|320.41|320.8|319|0
1619450100000|2021-04-26 15:15:00|321.5|319.7|322.44|320.64|323.38|321.58|320.8|319|0
1619450400000|2021-04-26 15:20:00|322.21|320.41|321.73|319.93|322.44|320.64|321.5|319.7|0
1619450700000|2021-04-26 15:25:00|321.97|320.17|322.67|320.87|322.91|321.11|321.73|319.93|0
1619451000000|2021-04-26 15:30:00|322.91|321.11|323.61|321.81|323.61|321.81|322.67|320.87|0
1619451300000|2021-04-26 15:35:00|323.38|321.58|323.61|321.81|323.85|322.05|322.44|320.64|0
1619451600000|2021-04-26 15:40:00|323.38|321.58|324.08|322.28|324.08|322.28|323.14|321.34|0
1619451900000|2021-04-26 15:45:00|323.85|322.05|325.02|323.22|325.26|323.46|323.38|321.58|0
1619452200000|2021-04-26 15:50:00|325.26|323.46|324.45|322.65|325.49|323.69|324.22|322.42|0
1619452500000|2021-04-26 15:55:00|324.69|322.89|325.16|323.36|325.39|323.59|324.45|322.65|0
1619452800000|2021-04-26 16:00:00|324.92|323.12|325.16|323.36|326.8|325|324.45|322.65|0
1619453100000|2021-04-26 16:05:00|325.63|323.83|327.74|325.94|328.21|326.41|325.39|323.59|0
1619453400000|2021-04-26 16:10:00|327.98|326.18|327.51|325.71|328.21|326.41|326.57|324.77|0
1619453700000|2021-04-26 16:15:00|327.98|326.18|327.51|325.71|328.21|326.41|327.27|325.47|0
1619454000000|2021-04-26 16:20:00|327.27|325.47|326.56|324.76|327.74|325.94|326.56|324.76|0
1619454300000|2021-04-26 16:25:00|326.8|325|327.74|325.94|328.68|326.88|326.8|325|0
1619454600000|2021-04-26 16:30:00|327.5|325.7|327.03|325.23|327.98|326.18|326.8|325|0
1619454900000|2021-04-26 16:35:00|326.8|325|325.62|323.82|327.03|325.23|325.62|323.82|0
1619455200000|2021-04-26 16:40:00|325.86|324.06|324.44|322.64|325.86|324.06|324.44|322.64|0
1619455500000|2021-04-26 16:45:00|324.21|322.41|325.15|323.35|325.15|323.35|323.97|322.17|0
1619455800000|2021-04-26 16:50:00|325.62|323.82|324.68|322.88|325.85|324.05|324.68|322.88|0
1619456100000|2021-04-26 16:55:00|324.91|323.11|326.09|324.29|326.32|324.52|324.91|323.11|0
1619456400000|2021-04-26 17:00:00|325.85|324.05|325.85|324.05|326.32|324.52|325.15|323.35|0
1619456700000|2021-04-26 17:05:00|326.09|324.29|327.03|325.23|327.03|325.23|325.85|324.05|0
1619457000000|2021-04-26 17:10:00|327.26|325.46|326.09|324.29|327.5|325.7|325.62|323.82|0
1619457300000|2021-04-26 17:15:00|325.85|324.05|327.26|325.46|327.5|325.7|325.62|323.82|0
1619457600000|2021-04-26 17:20:00|327.5|325.7|327.97|326.17|328.68|326.88|327.5|325.7|0
1619457900000|2021-04-26 17:25:00|327.73|325.93|327.73|325.93|328.44|326.64|326.79|324.99|0
1619458200000|2021-04-26 17:30:00|327.02|325.22|327.73|325.93|328.67|326.87|326.79|324.99|0
1619458500000|2021-04-26 17:35:00|327.5|325.7|327.49|325.69|328.2|326.4|326.79|324.99|0
1619458800000|2021-04-26 17:40:00|327.73|325.93|327.49|325.69|328.44|326.64|327.26|325.46|0
1619459100000|2021-04-26 17:45:00|327.26|325.46|325.37|323.57|327.26|325.46|325.14|323.34|0
1619459400000|2021-04-26 17:50:00|325.61|323.81|325.37|323.57|326.08|324.28|325.14|323.34|0
1619459700000|2021-04-26 17:55:00|325.61|323.81|324.9|323.1|326.08|324.28|324.67|322.87|0
1619460000000|2021-04-26 18:00:00|324.67|322.87|324.2|322.4|324.67|322.87|323.26|321.46|0
1619460300000|2021-04-26 18:05:00|324.43|322.63|323.73|321.93|324.43|322.63|323.49|321.69|0
1619460600000|2021-04-26 18:10:00|323.96|322.16|324.67|322.87|324.67|322.87|323.49|321.69|0
1619460900000|2021-04-26 18:15:00|324.43|322.63|323.72|321.92|324.67|322.87|323.49|321.69|0
1619461200000|2021-04-26 18:20:00|323.49|321.69|323.02|321.22|324.19|322.39|323.02|321.22|0
1619461500000|2021-04-26 18:25:00|323.25|321.45|322.78|320.98|323.72|321.92|322.78|320.98|0
1619461800000|2021-04-26 18:30:00|323.02|321.22|322.55|320.75|323.02|321.22|322.08|320.28|0
1619462100000|2021-04-26 18:35:00|322.31|320.51|323.02|321.22|323.49|321.69|322.31|320.51|0
1619462400000|2021-04-26 18:40:00|322.78|320.98|322.08|320.28|323.14|321.34|322.08|320.28|0
1619462700000|2021-04-26 18:45:00|322.31|320.51|321.18|319.38|322.55|320.75|321.18|319.38|0
1619463000000|2021-04-26 18:50:00|321.42|319.62|321.41|319.61|321.88|320.08|321.18|319.38|0
1619463300000|2021-04-26 18:55:00|321.18|319.38|321.18|319.38|321.41|319.61|320.94|319.14|0
1619463600000|2021-04-26 19:00:00|320.94|319.14|321.41|319.61|322.35|320.55|320.71|318.91|0
1619463900000|2021-04-26 19:05:00|321.65|319.85|320.71|318.91|321.65|319.85|320.47|318.67|0
1619464200000|2021-04-26 19:10:00|320.47|318.67|321.41|319.61|321.41|319.61|320.47|318.67|0
1619464500000|2021-04-26 19:15:00|321.18|319.38|320.71|318.91|321.41|319.61|320.47|318.67|0
1619464800000|2021-04-26 19:20:00|320.94|319.14|320.94|319.14|321.41|319.61|320|318.2|0
1619465100000|2021-04-26 19:25:00|320.71|318.91|328.71|326.91|329.42|327.62|320.71|318.91|0
1619465400000|2021-04-26 19:30:00|329.19|327.39|327.77|325.97|331.55|329.75|327.53|325.73|0
1619465700000|2021-04-26 19:35:00|327.3|325.5|324.94|323.14|327.3|325.5|324|322.2|0
1619466000000|2021-04-26 19:40:00|325.17|323.37|323.76|321.96|325.17|323.37|322.82|321.02|0
1619466300000|2021-04-26 19:45:00|324.23|322.43|328.71|326.91|328.71|326.91|323.99|322.19|0
1619466600000|2021-04-26 19:50:00|329.42|327.62|326.11|324.31|329.42|327.62|325.17|323.37|0
1619466900000|2021-04-26 19:55:00|325.41|323.61|326.58|324.78|328.71|326.91|325.41|323.61|0
1619467200000|2021-04-26 20:00:00|324.93|323.13|324.46|322.66|325.88|324.08|322.82|321.02|0
1619467500000|2021-04-26 20:05:00|324.23|322.43|326.58|324.78|328.47|326.67|323.52|321.72|0
1619467800000|2021-04-26 20:10:00|326.11|324.31|327.88|326.08|328.23|326.43|326.11|324.31|0
1619468100000|2021-04-26 20:15:00|327.77|325.57|327.81|325.61|327.88|325.68|327.71|325.51|0
1619468400000|2021-04-26 20:20:00|327.63|325.43|328.7|326.5|328.7|326.5|327.54|325.34|0
1619468700000|2021-04-26 20:25:00|328.39|326.19|328.24|326.04|328.42|326.22|327.94|325.74|0
1619469000000|2021-04-26 20:30:00|328.08|325.88|326.43|324.23|328.08|325.88|326.19|323.99|0
1619469300000|2021-04-26 20:35:00|326.67|324.47|326.19|323.99|326.67|324.47|326.19|323.99|0
1619469600000|2021-04-26 20:40:00|326.43|324.23|325.49|323.29|326.43|324.23|325.25|323.05|0
1619469900000|2021-04-26 20:45:00|325.72|323.52|325.25|323.05|327.14|324.94|325.25|323.05|0
1619470200000|2021-04-26 20:50:00|325.49|323.29|324.78|322.58|325.72|323.52|324.78|322.58|0
1619470500000|2021-04-26 20:55:00|325.01|322.81|324.54|322.34|325.25|323.05|324.31|322.11|0
1619470800000|2021-04-26 21:00:00|324.4|322.2|324.26|322.06|324.47|322.27|324.26|322.06|0
1619471100000|2021-04-26 21:05:00|324.12|321.92|324.3|322.1|324.32|322.12|324.01|321.81|0
1619471400000|2021-04-26 21:10:00|324.29|322.09|324.26|322.06|324.4|322.2|324.26|322.06|0
1619471700000|2021-04-26 21:15:00|324.29|322.09|324.36|322.16|324.36|322.16|324.01|321.81|0
1619472300000|2021-04-26 21:25:00|324.42|322.22|324.42|322.22|324.42|322.22|324.22|322.02|0
1619472600000|2021-04-26 21:30:00|324.4|322.2|324.22|322.02|324.53|322.33|324.19|321.99|0
1619472900000|2021-04-26 21:35:00|324.25|322.05|324.42|322.22|324.5|322.3|324.19|321.99|0
1619473200000|2021-04-26 21:40:00|324.39|322.19|324.53|322.33|324.53|322.33|324.39|322.19|0
1619473500000|2021-04-26 21:45:00|324.59|322.39|324.67|322.47|324.67|322.47|324.5|322.3|0
1619473800000|2021-04-26 21:50:00|324.72|322.52|324.69|322.49|324.72|322.52|324.67|322.47|0
1619474100000|2021-04-26 21:55:00|324.35|322.15|324.5|322.3|324.52|322.32|324.35|322.15|0
1619474400000|2021-04-26 22:00:00|324.3|322.1|325.12|322.92|325.35|323.15|324.06|321.86|0
1619474700000|2021-04-26 22:05:00|325.35|323.15|324.64|322.44|326.06|323.86|324.64|322.44|0
1619475000000|2021-04-26 22:10:00|324.41|322.21|324.41|322.21|324.53|322.33|324.17|321.97|0
1619475300000|2021-04-26 22:15:00|324.17|321.97|323.7|321.5|324.41|322.21|323.7|321.5|0
1619475600000|2021-04-26 22:20:00|323.59|321.39|323.94|321.74|324.64|322.44|323.47|321.27|0
1619475900000|2021-04-26 22:25:00|324.17|321.97|323.93|321.73|324.17|321.97|323.93|321.73|0
1619476200000|2021-04-26 22:30:00|323.7|321.5|324.41|322.21|324.41|322.21|323.7|321.5|0
1619476500000|2021-04-26 22:35:00|324.88|322.68|324.64|322.44|324.88|322.68|324.17|321.97|0
1619476800000|2021-04-26 22:40:00|324.88|322.68|324.87|322.67|325.35|323.15|324.87|322.67|0
1619477100000|2021-04-26 22:45:00|324.64|322.44|324.87|322.67|325.11|322.91|324.64|322.44|0
1619477400000|2021-04-26 22:50:00|325.11|322.91|325.34|323.14|325.58|323.38|324.87|322.67|0
1619477700000|2021-04-26 22:55:00|325.58|323.38|325.34|323.14|325.58|323.38|325.34|323.14|0
1619478000000|2021-04-26 23:00:00|324.87|322.67|325.11|322.91|325.34|323.14|324.64|322.44|0
1619478300000|2021-04-26 23:05:00|324.87|322.67|324.64|322.44|325.11|322.91|324.4|322.2|0
1619478600000|2021-04-26 23:10:00|324.4|322.2|324.87|322.67|324.87|322.67|324.16|321.96|0
1619478900000|2021-04-26 23:15:00|325.11|322.91|326.05|323.85|326.05|323.85|324.87|322.67|0
1619479200000|2021-04-26 23:20:00|325.58|323.38|325.81|323.61|326.28|324.08|325.58|323.38|0
1619479500000|2021-04-26 23:25:00|325.58|323.38|325.58|323.38|325.93|323.73|325.1|322.9|0
1619479800000|2021-04-26 23:30:00|325.34|323.14|323.93|321.73|325.58|323.38|323.69|321.49|0
1619480100000|2021-04-26 23:35:00|324.16|321.96|322.98|320.78|324.4|322.2|322.28|320.08|0
1619480400000|2021-04-26 23:40:00|322.75|320.55|322.04|319.84|322.75|320.55|322.04|319.84|0
1619480700000|2021-04-26 23:45:00|322.28|320.08|321.34|319.14|322.51|320.31|321.34|319.14|0
1619481000000|2021-04-26 23:50:00|321.57|319.37|322.51|320.31|322.75|320.55|321.57|319.37|0
1619481300000|2021-04-26 23:55:00|322.75|320.55|322.51|320.31|322.98|320.78|322.27|320.07|0
1619481600000|2021-04-27 00:00:00|322.74|320.54|324.16|321.96|324.86|322.66|322.74|320.54|0
1619481900000|2021-04-27 00:05:00|323.92|321.72|324.39|322.19|324.86|322.66|323.92|321.72|0
1619482200000|2021-04-27 00:10:00|324.16|321.96|324.86|322.66|324.86|322.66|323.92|321.72|0
1619482500000|2021-04-27 00:15:00|324.63|322.43|324.86|322.66|325.33|323.13|324.63|322.43|0
1619482800000|2021-04-27 00:20:00|325.1|322.9|325.57|323.37|325.57|323.37|324.63|322.43|0
1619483100000|2021-04-27 00:25:00|325.33|323.13|324.86|322.66|325.33|323.13|324.86|322.66|0
1619483400000|2021-04-27 00:30:00|325.09|322.89|326.27|324.07|326.27|324.07|325.09|322.89|0
1619483700000|2021-04-27 00:35:00|326.74|324.54|325.09|322.89|326.74|324.54|324.86|322.66|0
1619484000000|2021-04-27 00:40:00|324.86|322.66|325.56|323.36|325.56|323.36|324.62|322.42|0
1619484300000|2021-04-27 00:45:00|325.8|323.6|325.09|322.89|325.8|323.6|324.86|322.66|0
1619484600000|2021-04-27 00:50:00|324.86|322.66|325.09|322.89|325.09|322.89|324.62|322.42|0
1619484900000|2021-04-27 00:55:00|325.33|323.13|324.62|322.42|325.33|323.13|324.38|322.18|0
1619485200000|2021-04-27 01:00:00|324.38|322.18|324.38|322.18|324.62|322.42|323.91|321.71|0
1619485500000|2021-04-27 01:05:00|324.62|322.42|324.85|322.65|325.56|323.36|324.62|322.42|0
1619485800000|2021-04-27 01:10:00|325.09|322.89|325.09|322.89|325.32|323.12|324.85|322.65|0
1619486100000|2021-04-27 01:15:00|325.32|323.12|324.15|321.95|325.56|323.36|323.91|321.71|0
1619486400000|2021-04-27 01:20:00|323.91|321.71|324.14|321.94|324.38|322.18|323.44|321.24|0
1619486700000|2021-04-27 01:25:00|323.91|321.71|323.67|321.47|324.14|321.94|323.67|321.47|0
1619487000000|2021-04-27 01:30:00|323.44|321.24|323.67|321.47|324.85|322.65|323.2|321|0
1619487300000|2021-04-27 01:35:00|323.91|321.71|324.61|322.41|326.03|323.83|323.91|321.71|0
1619487600000|2021-04-27 01:40:00|324.85|322.65|324.85|322.65|324.85|322.65|323.67|321.47|0
1619487900000|2021-04-27 01:45:00|325.08|322.88|324.85|322.65|325.08|322.88|323.91|321.71|0
1619488200000|2021-04-27 01:50:00|324.61|322.41|323.67|321.47|324.61|322.41|323.67|321.47|0
1619488500000|2021-04-27 01:55:00|323.9|321.7|323.43|321.23|324.14|321.94|323.2|321|0
1619488800000|2021-04-27 02:00:00|323.67|321.47|323.43|321.23|323.9|321.7|322.96|320.76|0
1619489100000|2021-04-27 02:05:00|323.2|321|323.67|321.47|323.67|321.47|323.2|321|0
1619489400000|2021-04-27 02:10:00|323.43|321.23|322.96|320.76|323.55|321.35|322.96|320.76|0
1619489700000|2021-04-27 02:15:00|323.2|321|323.19|320.99|323.67|321.47|322.72|320.52|0
1619490000000|2021-04-27 02:20:00|323.43|321.23|323.66|321.46|323.67|321.47|323.32|321.12|0
1619490300000|2021-04-27 02:25:00|323.9|321.7|324.61|322.41|324.61|322.41|323.9|321.7|0
1619490600000|2021-04-27 02:30:00|324.84|322.64|324.84|322.64|324.84|322.64|324.49|322.29|0
1619490900000|2021-04-27 02:35:00|325.08|322.88|324.84|322.64|325.31|323.11|324.6|322.4|0
1619491200000|2021-04-27 02:40:00|324.6|322.4|324.73|322.53|324.96|322.76|324.37|322.17|0
1619491500000|2021-04-27 02:45:00|324.84|322.64|324.84|322.64|324.84|322.64|324.6|322.4|0
1619491800000|2021-04-27 02:50:00|325.07|322.87|324.6|322.4|325.07|322.87|324.37|322.17|0
1619492100000|2021-04-27 02:55:00|324.84|322.64|324.6|322.4|325.07|322.87|324.6|322.4|0
1619492400000|2021-04-27 03:00:00|324.84|322.64|325.78|323.58|325.78|323.58|324.84|322.64|0
1619492700000|2021-04-27 03:05:00|325.54|323.34|324.84|322.64|325.78|323.58|324.6|322.4|0
1619493000000|2021-04-27 03:10:00|325.07|322.87|324.84|322.64|325.31|323.11|324.6|322.4|0
1619493300000|2021-04-27 03:15:00|324.6|322.4|323.89|321.69|324.84|322.64|323.66|321.46|0
1619493600000|2021-04-27 03:20:00|323.66|321.46|324.13|321.93|324.36|322.16|323.66|321.46|0
1619493900000|2021-04-27 03:25:00|323.89|321.69|324.13|321.93|324.13|321.93|323.89|321.69|0
1619494200000|2021-04-27 03:30:00|323.89|321.69|323.65|321.45|324.13|321.93|323.18|320.98|0
1619494500000|2021-04-27 03:35:00|323.42|321.22|323.18|320.98|323.89|321.69|323.18|320.98|0
1619494800000|2021-04-27 03:40:00|323.07|320.87|322.71|320.51|323.18|320.98|322.71|320.51|0
1619495100000|2021-04-27 03:45:00|322.95|320.75|323.18|320.98|323.18|320.98|322.71|320.51|0
1619495400000|2021-04-27 03:50:00|323.42|321.22|323.65|321.45|323.65|321.45|323.18|320.98|0
1619495700000|2021-04-27 03:55:00|323.42|321.22|323.65|321.45|323.65|321.45|323.18|320.98|0
1619496000000|2021-04-27 04:00:00|323.42|321.22|323.65|321.45|323.65|321.45|323.42|321.22|0
1619496300000|2021-04-27 04:05:00|323.41|321.21|323.65|321.45|323.65|321.45|323.18|320.98|0
1619496600000|2021-04-27 04:10:00|323.41|321.21|323.41|321.21|323.65|321.45|323.41|321.21|0
1619496900000|2021-04-27 04:15:00|323.18|320.98|323.41|321.21|323.41|321.21|323.18|320.98|0
1619497200000|2021-04-27 04:20:00|323.18|320.98|323.18|320.98|323.41|321.21|323.18|320.98|0
1619497500000|2021-04-27 04:25:00|323.41|321.21|322.7|320.5|323.41|321.21|322.47|320.27|0
1619497800000|2021-04-27 04:30:00|322.47|320.27|322.7|320.5|322.94|320.74|322.47|320.27|0
1619498100000|2021-04-27 04:35:00|322.94|320.74|323.41|321.21|323.41|321.21|322.94|320.74|0
1619498400000|2021-04-27 04:40:00|323.17|320.97|323.41|321.21|323.41|321.21|322.94|320.74|0
1619498700000|2021-04-27 04:45:00|323.17|320.97|323.17|320.97|323.41|321.21|323.17|320.97|0
1619499000000|2021-04-27 04:50:00|323.06|320.86|322.7|320.5|323.17|320.97|322.7|320.5|0
1619499300000|2021-04-27 04:55:00|322.59|320.39|322.94|320.74|323.17|320.97|322.47|320.27|0
1619499600000|2021-04-27 05:00:00|322.7|320.5|321.99|319.79|322.94|320.74|321.99|319.79|0
1619499900000|2021-04-27 05:05:00|322.23|320.03|321.99|319.79|322.46|320.26|321.52|319.32|0
1619500200000|2021-04-27 05:10:00|322.23|320.03|321.99|319.79|322.23|320.03|321.76|319.56|0
1619500500000|2021-04-27 05:15:00|321.76|319.56|321.52|319.32|321.99|319.79|321.52|319.32|0
1619500800000|2021-04-27 05:20:00|321.76|319.56|321.99|319.79|321.99|319.79|321.52|319.32|0
1619501100000|2021-04-27 05:25:00|321.75|319.55|320.94|318.74|321.75|319.55|320.81|318.61|0
1619501400000|2021-04-27 05:30:00|321.05|318.85|317.29|315.09|321.05|318.85|317.29|315.09|0
1619501700000|2021-04-27 05:35:00|317.06|314.86|318.7|316.5|318.7|316.5|317.06|314.86|0
1619502000000|2021-04-27 05:40:00|318.46|316.26|317.99|315.79|318.46|316.26|317.99|315.79|0
1619502300000|2021-04-27 05:45:00|317.88|315.68|317.29|315.09|317.99|315.79|317.29|315.09|0
1619502600000|2021-04-27 05:50:00|317.05|314.85|316.82|314.62|317.05|314.85|315.65|313.45|0
1619502900000|2021-04-27 05:55:00|316.58|314.38|317.05|314.85|317.52|315.32|316.58|314.38|0
1619503200000|2021-04-27 06:00:00|316.82|314.62|317.52|315.32|317.76|315.56|316.58|314.38|0
1619503500000|2021-04-27 06:05:00|317.76|315.56|318.22|316.02|318.46|316.26|317.52|315.32|0
1619503800000|2021-04-27 06:10:00|317.99|315.79|319.16|316.96|319.16|316.96|317.99|315.79|0
1619504100000|2021-04-27 06:15:00|319.4|317.2|320.1|317.9|320.1|317.9|319.4|317.2|0
1619504400000|2021-04-27 06:20:00|319.87|317.67|320.1|317.9|320.1|317.9|319.63|317.43|0
1619504700000|2021-04-27 06:25:00|320.34|318.14|320.33|318.13|320.34|318.14|320.1|317.9|0
1619505000000|2021-04-27 06:30:00|320.57|318.37|320.33|318.13|320.57|318.37|319.63|317.43|0
1619505300000|2021-04-27 06:35:00|320.57|318.37|319.86|317.66|320.57|318.37|319.63|317.43|0
1619505600000|2021-04-27 06:40:00|320.33|318.13|319.86|317.66|320.33|318.13|319.63|317.43|0
1619505900000|2021-04-27 06:45:00|320.1|317.9|320.57|318.37|320.57|318.37|319.63|317.43|0
1619506200000|2021-04-27 06:50:00|320.8|318.6|321.27|319.07|321.74|319.54|320.8|318.6|0
1619506500000|2021-04-27 06:55:00|321.74|319.54|319.86|317.66|321.74|319.54|319.86|317.66|0
1619506800000|2021-04-27 07:00:00|320.56|318.36|320.33|318.13|321.51|319.31|319.86|317.66|0
1619507100000|2021-04-27 07:05:00|320.13|318.33|320.83|319.03|321.3|319.5|320.13|318.33|0
1619507400000|2021-04-27 07:10:00|321.07|319.27|322.01|320.21|322.01|320.21|320.6|318.8|0
1619507700000|2021-04-27 07:15:00|321.77|319.97|320.36|318.56|322.01|320.21|320.13|318.33|0
1619508000000|2021-04-27 07:20:00|320.6|318.8|320.83|319.03|320.83|319.03|319.89|318.09|0
1619508300000|2021-04-27 07:25:00|320.6|318.8|321.54|319.74|321.54|319.74|320.13|318.33|0
1619508600000|2021-04-27 07:30:00|321.3|319.5|320.59|318.79|321.77|319.97|320.59|318.79|0
1619508900000|2021-04-27 07:35:00|320.83|319.03|321.53|319.73|321.53|319.73|320.59|318.79|0
1619509200000|2021-04-27 07:40:00|321.77|319.97|321.53|319.73|322.01|320.21|320.83|319.03|0
1619509500000|2021-04-27 07:45:00|321.77|319.97|321.77|319.97|321.77|319.97|321.06|319.26|0
1619509800000|2021-04-27 07:50:00|321.66|319.86|321.06|319.26|321.77|319.97|320.95|319.15|0
1619510100000|2021-04-27 07:55:00|320.83|319.03|320.83|319.03|321.65|319.85|320.83|319.03|0
1619510400000|2021-04-27 08:00:00|320.59|318.79|320.12|318.32|321.53|319.73|320.12|318.32|0
1619510700000|2021-04-27 08:05:00|319.88|318.08|321.77|319.97|321.77|319.97|319.18|317.38|0
1619511000000|2021-04-27 08:10:00|322|320.2|322.24|320.44|323.41|321.61|322|320.2|0
1619511300000|2021-04-27 08:15:00|322.47|320.67|322.23|320.43|322.47|320.67|321.29|319.49|0
1619511600000|2021-04-27 08:20:00|322|320.2|322.23|320.43|322.47|320.67|321.53|319.73|0
1619511900000|2021-04-27 08:25:00|322|320.2|321.53|319.73|322.7|320.9|321.29|319.49|0
1619512200000|2021-04-27 08:30:00|321.76|319.96|321.29|319.49|321.76|319.96|321.06|319.26|0
1619512500000|2021-04-27 08:35:00|321.06|319.26|321.53|319.73|321.76|319.96|321.06|319.26|0
1619512800000|2021-04-27 08:40:00|321.29|319.49|321.76|319.96|322|320.2|321.29|319.49|0
1619513100000|2021-04-27 08:45:00|321.52|319.72|321.52|319.72|322|320.2|321.52|319.72|0
1619513400000|2021-04-27 08:50:00|321.29|319.49|321.52|319.72|321.76|319.96|320.58|318.78|0
1619513700000|2021-04-27 08:55:00|321.29|319.49|320.82|319.02|321.52|319.72|320.82|319.02|0
1619514000000|2021-04-27 09:00:00|321.05|319.25|321.29|319.49|321.76|319.96|321.05|319.25|0
1619514300000|2021-04-27 09:05:00|321.41|319.61|321.05|319.25|321.52|319.72|320.82|319.02|0
1619514600000|2021-04-27 09:10:00|321.29|319.49|321.99|320.19|321.99|320.19|321.05|319.25|0
1619514900000|2021-04-27 09:15:00|322.23|320.43|321.05|319.25|322.23|320.43|321.05|319.25|0
1619515200000|2021-04-27 09:20:00|320.58|318.78|321.52|319.72|321.52|319.72|320.58|318.78|0
1619515500000|2021-04-27 09:25:00|321.75|319.95|321.28|319.48|321.99|320.19|321.28|319.48|0
1619515800000|2021-04-27 09:30:00|321.41|319.61|322.69|320.89|322.93|321.13|321.28|319.48|0
1619516100000|2021-04-27 09:35:00|322.93|321.13|322.69|320.89|322.93|321.13|322.46|320.66|0
1619516400000|2021-04-27 09:40:00|322.93|321.13|322.93|321.13|323.16|321.36|322.22|320.42|0
1619516700000|2021-04-27 09:45:00|323.16|321.36|324.11|322.31|324.81|323.01|323.16|321.36|0
1619517000000|2021-04-27 09:50:00|324.34|322.54|326.82|325.02|328.83|327.03|324.34|322.54|0
1619517300000|2021-04-27 09:55:00|326.7|324.9|326.88|325.08|327.11|325.31|325.52|323.72|0
1619517600000|2021-04-27 10:00:00|327.11|325.31|326.88|325.08|327.35|325.55|326.29|324.49|0
1619517900000|2021-04-27 10:05:00|326.64|324.84|325.46|323.66|326.76|324.96|325.46|323.66|0
1619518200000|2021-04-27 10:10:00|325.23|323.43|323.81|322.01|325.46|323.66|323.58|321.78|0
1619518500000|2021-04-27 10:15:00|324.05|322.25|323.81|322.01|324.29|322.49|323.47|321.67|0
1619518800000|2021-04-27 10:20:00|323.58|321.78|323.58|321.78|323.81|322.01|323.34|321.54|0
1619519100000|2021-04-27 10:25:00|323.34|321.54|324.05|322.25|324.28|322.48|323.34|321.54|0
1619519400000|2021-04-27 10:30:00|323.81|322.01|324.28|322.48|324.28|322.48|323.34|321.54|0
1619519700000|2021-04-27 10:35:00|324.05|322.25|324.52|322.72|324.99|323.19|324.05|322.25|0
1619520000000|2021-04-27 10:40:00|324.28|322.48|324.28|322.48|324.75|322.95|324.05|322.25|0
1619520300000|2021-04-27 10:45:00|323.81|322.01|323.1|321.3|323.81|322.01|323.1|321.3|0
1619520600000|2021-04-27 10:50:00|322.87|321.07|323.1|321.3|323.57|321.77|322.87|321.07|0
1619520900000|2021-04-27 10:55:00|323.34|321.54|322.4|320.6|323.34|321.54|321.93|320.13|0
1619521200000|2021-04-27 11:00:00|321.93|320.13|321.69|319.89|322.4|320.6|320.99|319.19|0
1619521500000|2021-04-27 11:05:00|321.46|319.66|322.16|320.36|322.16|320.36|321.22|319.42|0
1619521800000|2021-04-27 11:10:00|321.93|320.13|321.74|319.94|321.97|320.17|321.27|319.47|0
1619522100000|2021-04-27 11:15:00|321.97|320.17|321.27|319.47|321.97|320.17|321.03|319.23|0
1619522400000|2021-04-27 11:20:00|321.5|319.7|322.68|320.88|322.68|320.88|321.5|319.7|0
1619522700000|2021-04-27 11:25:00|322.44|320.64|322.21|320.41|322.91|321.11|322.21|320.41|0
1619523000000|2021-04-27 11:30:00|322.44|320.64|321.26|319.46|322.44|320.64|320.92|319.12|0
1619523300000|2021-04-27 11:35:00|321.5|319.7|321.73|319.93|321.97|320.17|321.5|319.7|0
1619523600000|2021-04-27 11:40:00|321.97|320.17|322.91|321.11|322.91|321.11|321.73|319.93|0
1619523900000|2021-04-27 11:45:00|322.68|320.88|322.2|320.4|323.62|321.82|322.2|320.4|0
1619524200000|2021-04-27 11:50:00|321.97|320.17|322.67|320.87|323.15|321.35|321.97|320.17|0
1619524500000|2021-04-27 11:55:00|322.44|320.64|322.44|320.64|322.91|321.11|322.2|320.4|0
1619524800000|2021-04-27 12:00:00|322.67|320.87|322.67|320.87|322.91|321.11|322.2|320.4|0
1619525100000|2021-04-27 12:05:00|322.44|320.64|321.02|319.22|322.44|320.64|321.02|319.22|0
1619525400000|2021-04-27 12:10:00|321.26|319.46|320.79|318.99|321.49|319.69|320.79|318.99|0
1619525700000|2021-04-27 12:15:00|321.02|319.22|321.02|319.22|321.26|319.46|320.79|318.99|0
1619526000000|2021-04-27 12:20:00|320.79|318.99|320.55|318.75|320.79|318.99|320.32|318.52|0
1619526300000|2021-04-27 12:25:00|320.79|318.99|321.73|319.93|321.73|319.93|320.55|318.75|0
1619526600000|2021-04-27 12:30:00|321.49|319.69|321.73|319.93|322.2|320.4|321.26|319.46|0
1619526900000|2021-04-27 12:35:00|321.96|320.16|321.73|319.93|321.96|320.16|321.49|319.69|0
1619527200000|2021-04-27 12:40:00|321.96|320.16|323.14|321.34|323.14|321.34|321.49|319.69|0
1619527500000|2021-04-27 12:45:00|323.37|321.57|322.9|321.1|323.37|321.57|322.9|321.1|0
1619527800000|2021-04-27 12:50:00|322.67|320.87|323.37|321.57|323.37|321.57|322.43|320.63|0
1619528100000|2021-04-27 12:55:00|323.61|321.81|323.84|322.04|324.08|322.28|323.61|321.81|0
1619528400000|2021-04-27 13:00:00|323.61|321.81|324.31|322.51|324.31|322.51|323.14|321.34|0
1619528700000|2021-04-27 13:05:00|324.08|322.28|323.13|321.33|324.08|322.28|322.9|321.1|0
1619529000000|2021-04-27 13:10:00|323.37|321.57|323.13|321.33|323.61|321.81|322.66|320.86|0
1619529300000|2021-04-27 13:15:00|322.9|321.1|323.84|322.04|324.08|322.28|322.9|321.1|0
1619529600000|2021-04-27 13:20:00|323.6|321.8|322.19|320.39|323.84|322.04|322.19|320.39|0
1619529900000|2021-04-27 13:25:00|322.43|320.63|322.66|320.86|322.66|320.86|321.95|320.15|0
1619530200000|2021-04-27 13:30:00|322.42|320.62|324.31|322.51|325.73|323.93|322.19|320.39|0
1619530500000|2021-04-27 13:35:00|324.55|322.75|332.11|330.31|332.35|330.55|323.37|321.57|0
1619530800000|2021-04-27 13:40:00|331.87|330.07|331.27|329.47|333.53|331.73|330.56|328.76|0
1619531100000|2021-04-27 13:45:00|331.74|329.94|331.74|329.94|333.16|331.36|331.03|329.23|0
1619531400000|2021-04-27 13:50:00|331.98|330.18|330.8|329|333.4|331.6|330.56|328.76|0
1619531700000|2021-04-27 13:55:00|330.56|328.76|333.16|331.36|333.63|331.83|330.56|328.76|0
1619532000000|2021-04-27 14:00:00|332.92|331.12|331.74|329.94|335.76|333.96|329.62|327.82|0
1619532300000|2021-04-27 14:05:00|331.98|330.18|330.09|328.29|332.21|330.41|329.62|327.82|0
1619532600000|2021-04-27 14:10:00|329.85|328.05|331.98|330.18|333.16|331.36|329.85|328.05|0
1619532900000|2021-04-27 14:15:00|332.21|330.41|333.16|331.36|337.89|336.09|332.21|330.41|0
1619533200000|2021-04-27 14:20:00|333.39|331.59|333.16|331.36|334.81|333.01|332.21|330.41|0
1619533500000|2021-04-27 14:25:00|333.63|331.83|329.85|328.05|334.57|332.77|329.85|328.05|0
1619533800000|2021-04-27 14:30:00|330.08|328.28|330.08|328.28|330.79|328.99|329.61|327.81|0
1619534100000|2021-04-27 14:35:00|330.32|328.52|334.57|332.77|335.28|333.48|330.08|328.28|0
1619534400000|2021-04-27 14:40:00|335.76|333.96|332.21|330.41|335.99|334.19|332.21|330.41|0
1619534700000|2021-04-27 14:45:00|332.44|330.64|329.61|327.81|332.68|330.88|328.67|326.87|0
1619535000000|2021-04-27 14:50:00|329.85|328.05|329.85|328.05|331.73|329.93|329.61|327.81|0
1619535300000|2021-04-27 14:55:00|330.08|328.28|329.9|328.1|330.14|328.34|328.72|326.92|0
1619535600000|2021-04-27 15:00:00|330.38|328.58|331.09|329.29|331.56|329.76|328.72|326.92|0
1619535900000|2021-04-27 15:05:00|331.32|329.52|329.9|328.1|331.8|330|328.96|327.16|0
1619536200000|2021-04-27 15:10:00|329.67|327.87|328.72|326.92|329.67|327.87|328.25|326.45|0
1619536500000|2021-04-27 15:15:00|328.48|326.68|329.9|328.1|329.9|328.1|327.78|325.98|0
1619536800000|2021-04-27 15:20:00|329.66|327.86|329.19|327.39|330.61|328.81|329.19|327.39|0
1619537100000|2021-04-27 15:25:00|329.43|327.63|329.43|327.63|330.37|328.57|328.72|326.92|0
1619537400000|2021-04-27 15:30:00|329.19|327.39|328.95|327.15|329.55|327.75|328.25|326.45|0
1619537700000|2021-04-27 15:35:00|328.72|326.92|328.48|326.68|329.9|328.1|328.48|326.68|0
1619538000000|2021-04-27 15:40:00|328.72|326.92|327.77|325.97|328.95|327.15|327.54|325.74|0
1619538300000|2021-04-27 15:45:00|327.54|325.74|329.42|327.62|329.42|327.62|327.54|325.74|0
1619538600000|2021-04-27 15:50:00|329.19|327.39|326.35|324.55|329.42|327.62|326.35|324.55|0
1619538900000|2021-04-27 15:55:00|326.12|324.32|326.12|324.32|326.12|324.32|325.41|323.61|0
1619539200000|2021-04-27 16:00:00|325.88|324.08|324.94|323.14|325.88|324.08|324.7|322.9|0
1619539500000|2021-04-27 16:05:00|325.17|323.37|325.41|323.61|325.88|324.08|324.94|323.14|0
1619539800000|2021-04-27 16:10:00|325.17|323.37|326.59|324.79|326.82|325.02|325.17|323.37|0
1619540100000|2021-04-27 16:15:00|326.35|324.55|325.88|324.08|326.82|325.02|325.64|323.84|0
1619540400000|2021-04-27 16:20:00|325.64|323.84|325.88|324.08|326.59|324.79|324.94|323.14|0
1619540700000|2021-04-27 16:25:00|325.64|323.84|325.17|323.37|325.88|324.08|324.94|323.14|0
1619541000000|2021-04-27 16:30:00|325.41|323.61|325.64|323.84|325.88|324.08|325.17|323.37|0
1619541300000|2021-04-27 16:35:00|325.88|324.08|326.11|324.31|326.82|325.02|325.88|324.08|0
1619541600000|2021-04-27 16:40:00|325.88|324.08|326.88|325.08|327.53|325.73|325.64|323.84|0
1619541900000|2021-04-27 16:45:00|326.64|324.84|327.35|325.55|327.59|325.79|326.17|324.37|0
1619542200000|2021-04-27 16:50:00|327.59|325.79|329.72|327.92|331.37|329.57|327.35|325.55|0
1619542500000|2021-04-27 16:55:00|329.95|328.15|330.19|328.39|330.66|328.86|329.24|327.44|0
1619542800000|2021-04-27 17:00:00|330.66|328.86|328.77|326.97|330.66|328.86|328.77|326.97|0
1619543100000|2021-04-27 17:05:00|328.53|326.73|328.29|326.49|329.71|327.91|327.82|326.02|0
1619543400000|2021-04-27 17:10:00|328.06|326.26|327.82|326.02|328.53|326.73|327.11|325.31|0
1619543700000|2021-04-27 17:15:00|328.29|326.49|327.58|325.78|328.29|326.49|327.11|325.31|0
1619544000000|2021-04-27 17:20:00|327.35|325.55|327.35|325.55|327.58|325.78|326.64|324.84|0
1619544300000|2021-04-27 17:25:00|327.11|325.31|327.82|326.02|328.29|326.49|327.11|325.31|0
1619544600000|2021-04-27 17:30:00|328.05|326.25|328.05|326.25|329.24|327.44|326.87|325.07|0
1619544900000|2021-04-27 17:35:00|327.82|326.02|326.87|325.07|327.82|326.02|326.4|324.6|0
1619545200000|2021-04-27 17:40:00|327.11|325.31|326.63|324.83|327.34|325.54|326.16|324.36|0
1619545500000|2021-04-27 17:45:00|326.87|325.07|327.58|325.78|329|327.2|326.87|325.07|0
1619545800000|2021-04-27 17:50:00|327.82|326.02|327.11|325.31|327.82|326.02|326.87|325.07|0
1619546100000|2021-04-27 17:55:00|326.87|325.07|327.34|325.54|327.81|326.01|326.63|324.83|0
1619546400000|2021-04-27 18:00:00|327.1|325.3|330.42|328.62|330.42|328.62|327.1|325.3|0
1619546700000|2021-04-27 18:05:00|330.18|328.38|329|327.2|330.18|328.38|328.29|326.49|0
1619547000000|2021-04-27 18:10:00|329.12|327.32|328.52|326.72|329.12|327.32|328.28|326.48|0
1619547300000|2021-04-27 18:15:00|328.76|326.96|327.81|326.01|328.99|327.19|327.34|325.54|0
1619547600000|2021-04-27 18:20:00|327.57|325.77|326.86|325.06|328.28|326.48|326.63|324.83|0
1619547900000|2021-04-27 18:25:00|327.1|325.3|326.16|324.36|327.34|325.54|325.92|324.12|0
1619548200000|2021-04-27 18:30:00|325.68|323.88|324.27|322.47|326.15|324.35|324.03|322.23|0
1619548500000|2021-04-27 18:35:00|324.5|322.7|323.79|321.99|324.74|322.94|323.79|321.99|0
1619548800000|2021-04-27 18:40:00|324.03|322.23|324.5|322.7|324.74|322.94|324.03|322.23|0
1619549100000|2021-04-27 18:45:00|324.26|322.46|324.74|322.94|324.97|323.17|324.03|322.23|0
1619549400000|2021-04-27 18:50:00|324.97|323.17|325.92|324.12|326.15|324.35|324.97|323.17|0
1619549700000|2021-04-27 18:55:00|326.15|324.35|325.44|323.64|326.15|324.35|324.97|323.17|0
1619550000000|2021-04-27 19:00:00|326.15|324.35|324.97|323.17|326.86|325.06|324.5|322.7|0
1619550300000|2021-04-27 19:05:00|325.21|323.41|327.8|326|328.51|326.71|324.97|323.17|0
1619550600000|2021-04-27 19:10:00|328.04|326.24|324.02|322.22|328.04|326.24|324.02|322.22|0
1619550900000|2021-04-27 19:15:00|324.26|322.46|323.55|321.75|325.68|323.88|323.55|321.75|0
1619551200000|2021-04-27 19:20:00|323.79|321.99|323.31|321.51|324.62|322.82|322.26|320.46|0
1619551500000|2021-04-27 19:25:00|323.08|321.28|323.31|321.51|324.26|322.46|323.08|321.28|0
1619551800000|2021-04-27 19:30:00|323.08|321.28|322.61|320.81|324.26|322.46|322.61|320.81|0
1619552100000|2021-04-27 19:35:00|322.84|321.04|320.72|318.92|323.55|321.75|320.72|318.92|0
1619552400000|2021-04-27 19:40:00|320.96|319.16|321.66|319.86|322.13|320.33|320.49|318.69|0
1619552700000|2021-04-27 19:45:00|321.43|319.63|321.44|319.64|323.55|321.75|321.43|319.63|0
1619553000000|2021-04-27 19:50:00|321.67|319.87|323.2|321.4|323.2|321.4|321.3|319.5|0
1619553300000|2021-04-27 19:55:00|323.43|321.63|328.65|326.85|328.65|326.85|322.49|320.69|0
1619553600000|2021-04-27 20:00:00|326.04|324.24|325.33|323.53|326.04|324.24|321.78|319.98|0
1619553900000|2021-04-27 20:05:00|325.56|323.76|325.09|323.29|326.51|324.71|323.67|321.87|0
1619554200000|2021-04-27 20:10:00|325.32|323.52|325.92|324.12|326.75|324.95|324.38|322.58|0
1619554500000|2021-04-27 20:15:00|326.78|324.58|326.98|324.78|327.19|324.99|326.75|324.55|0
1619554800000|2021-04-27 20:20:00|326.88|324.68|326.75|324.55|327.4|325.2|326.46|324.26|0
1619555100000|2021-04-27 20:25:00|326.77|324.57|326.22|324.02|326.81|324.61|326.22|324.02|0
1619555400000|2021-04-27 20:30:00|325.65|323.45|326.12|323.92|326.36|324.16|325.41|323.21|0
1619555700000|2021-04-27 20:35:00|325.88|323.68|326.59|324.39|326.59|324.39|325.64|323.44|0
1619556000000|2021-04-27 20:40:00|326.83|324.63|326.35|324.15|326.83|324.63|325.88|323.68|0
1619556300000|2021-04-27 20:45:00|326.59|324.39|326.35|324.15|327.07|324.87|326.12|323.92|0
1619556600000|2021-04-27 20:50:00|326.12|323.92|326.12|323.92|326.12|323.92|325.41|323.21|0
1619556900000|2021-04-27 20:55:00|325.88|323.68|324.93|322.73|326.12|323.92|324.93|322.73|0
1619557200000|2021-04-27 21:00:00|325.25|323.05|326.01|323.81|326.05|323.85|325.25|323.05|0
1619557500000|2021-04-27 21:05:00|326.08|323.88|326.11|323.91|326.22|324.02|325.97|323.77|0
1619557800000|2021-04-27 21:10:00|326.01|323.81|325.94|323.74|326.01|323.81|325.94|323.74|0
1619558100000|2021-04-27 21:15:00|326.05|323.85|326.05|323.85|326.05|323.85|325.66|323.46|0
1619558400000|2021-04-27 21:20:00|325.84|323.64|326.05|323.85|326.07|323.87|325.84|323.64|0
1619558700000|2021-04-27 21:25:00|326.35|324.15|325.59|323.39|326.35|324.15|325.59|323.39|0
1619559000000|2021-04-27 21:30:00|325.66|323.46|325.59|323.39|325.66|323.46|325.59|323.39|0
1619559300000|2021-04-27 21:35:00|325.63|323.43|325.8|323.6|325.84|323.64|325.63|323.43|0
1619559600000|2021-04-27 21:40:00|325.83|323.63|326.15|323.95|326.15|323.95|325.83|323.63|0
1619559900000|2021-04-27 21:45:00|326.07|323.87|326.17|323.97|326.17|323.97|325.9|323.7|0
1619560200000|2021-04-27 21:50:00|325.86|323.66|325.9|323.7|326.04|323.84|325.86|323.66|0
1619560500000|2021-04-27 21:55:00|326.07|323.87|325.62|323.42|326.15|323.95|325.62|323.42|0
1619560800000|2021-04-27 22:00:00|324.21|322.01|324.32|322.12|325.04|322.84|323.85|321.65|0
1619561100000|2021-04-27 22:05:00|324.09|321.89|324.32|322.12|324.56|322.36|323.85|321.65|0
1619561400000|2021-04-27 22:10:00|324.21|322.01|323.85|321.65|324.56|322.36|323.85|321.65|0
1619561700000|2021-04-27 22:15:00|323.61|321.41|323.38|321.18|323.85|321.65|322.9|320.7|0
1619562000000|2021-04-27 22:20:00|323.61|321.41|323.38|321.18|323.61|321.41|323.14|320.94|0
1619562300000|2021-04-27 22:25:00|323.26|321.06|323.61|321.41|323.61|321.41|323.14|320.94|0
1619562600000|2021-04-27 22:30:00|323.85|321.65|324.32|322.12|324.32|322.12|323.85|321.65|0
1619562900000|2021-04-27 22:35:00|324.56|322.36|324.32|322.12|324.56|322.36|324.08|321.88|0
1619563200000|2021-04-27 22:40:00|324.08|321.88|324.08|321.88|324.08|321.88|323.85|321.65|0
1619563500000|2021-04-27 22:45:00|323.85|321.65|323.85|321.65|324.08|321.88|323.61|321.41|0
1619563800000|2021-04-27 22:50:00|324.08|321.88|323.84|321.64|324.08|321.88|323.84|321.64|0
1619564100000|2021-04-27 22:55:00|324.08|321.88|323.84|321.64|324.08|321.88|323.84|321.64|0
1619564400000|2021-04-27 23:00:00|323.61|321.41|322.66|320.46|323.61|321.41|322.66|320.46|0
1619564700000|2021-04-27 23:05:00|322.42|320.22|322.19|319.99|322.42|320.22|321.95|319.75|0
1619565000000|2021-04-27 23:10:00|322.42|320.22|322.66|320.46|322.66|320.46|322.19|319.99|0
1619565300000|2021-04-27 23:15:00|322.89|320.69|322.66|320.46|322.89|320.69|322.66|320.46|0
1619565600000|2021-04-27 23:20:00|322.42|320.22|322.66|320.46|322.66|320.46|322.42|320.22|0
1619565900000|2021-04-27 23:25:00|322.78|320.58|322.66|320.46|322.89|320.69|322.66|320.46|0
1619566200000|2021-04-27 23:30:00|322.89|320.69|323.13|320.93|323.13|320.93|322.89|320.69|0
1619566500000|2021-04-27 23:35:00|322.89|320.69|322.89|320.69|322.89|320.69|322.89|320.69|0
1619566800000|2021-04-27 23:40:00|323.13|320.93|324.31|322.11|324.31|322.11|323.13|320.93|0
1619567100000|2021-04-27 23:45:00|324.55|322.35|324.78|322.58|324.78|322.58|323.84|321.64|0
1619567400000|2021-04-27 23:50:00|324.55|322.35|325.02|322.82|325.02|322.82|324.07|321.87|0
1619567700000|2021-04-27 23:55:00|324.78|322.58|325.02|322.82|325.02|322.82|324.55|322.35|0
1619568000000|2021-04-28 00:00:00|324.78|322.58|323.83|321.63|325.97|323.77|323.83|321.63|0
1619568300000|2021-04-28 00:05:00|324.07|321.87|323.6|321.4|324.07|321.87|323.36|321.16|0
1619568600000|2021-04-28 00:10:00|323.36|321.16|323.6|321.4|323.83|321.63|323.36|321.16|0
1619568900000|2021-04-28 00:15:00|323.36|321.16|323.6|321.4|324.54|322.34|323.36|321.16|0
1619569200000|2021-04-28 00:20:00|323.83|321.63|323.83|321.63|324.31|322.11|323.6|321.4|0
1619569500000|2021-04-28 00:25:00|324.07|321.87|325.02|322.82|325.25|323.05|324.07|321.87|0
1619569800000|2021-04-28 00:30:00|325.25|323.05|325.96|323.76|326.44|324.24|325.25|323.05|0
1619570100000|2021-04-28 00:35:00|325.73|323.53|325.25|323.05|325.96|323.76|324.78|322.58|0
1619570400000|2021-04-28 00:40:00|325.01|322.81|324.78|322.58|325.25|323.05|324.54|322.34|0
1619570700000|2021-04-28 00:45:00|325.01|322.81|324.78|322.58|325.72|323.52|324.78|322.58|0
1619571000000|2021-04-28 00:50:00|325.01|322.81|325.01|322.81|325.25|323.05|324.78|322.58|0
1619571300000|2021-04-28 00:55:00|324.78|322.58|325.01|322.81|325.25|323.05|324.78|322.58|0
1619571600000|2021-04-28 01:00:00|325.25|323.05|325.01|322.81|325.96|323.76|324.54|322.34|0
1619571900000|2021-04-28 01:05:00|324.77|322.57|324.06|321.86|324.77|322.57|323.59|321.39|0
1619572200000|2021-04-28 01:10:00|323.83|321.63|323.83|321.63|324.06|321.86|323.83|321.63|0
1619572500000|2021-04-28 01:15:00|323.59|321.39|323.59|321.39|324.3|322.1|323.59|321.39|0
1619572800000|2021-04-28 01:20:00|323.82|321.62|322.64|320.44|323.82|321.62|322.4|320.2|0
1619573100000|2021-04-28 01:25:00|322.53|320.33|322.88|320.68|323.11|320.91|322.4|320.2|0
1619573400000|2021-04-28 01:30:00|323.11|320.91|322.64|320.44|323.35|321.15|321.93|319.73|0
1619573700000|2021-04-28 01:35:00|322.4|320.2|322.64|320.44|322.88|320.68|321.93|319.73|0
1619574000000|2021-04-28 01:40:00|322.88|320.68|322.4|320.2|322.88|320.68|322.4|320.2|0
1619574300000|2021-04-28 01:45:00|322.16|319.96|321.69|319.49|322.4|320.2|321.45|319.25|0
1619574600000|2021-04-28 01:50:00|321.45|319.25|321.69|319.49|321.69|319.49|321.22|319.02|0
1619574900000|2021-04-28 01:55:00|321.93|319.73|321.45|319.25|321.93|319.73|321.45|319.25|0
1619575200000|2021-04-28 02:00:00|321.69|319.49|321.45|319.25|321.93|319.73|321.22|319.02|0
1619575500000|2021-04-28 02:05:00|321.69|319.49|321.69|319.49|321.93|319.73|321.45|319.25|0
1619575800000|2021-04-28 02:10:00|321.92|319.72|321.45|319.25|321.92|319.72|321.45|319.25|0
1619576100000|2021-04-28 02:15:00|321.21|319.01|320.74|318.54|321.45|319.25|320.74|318.54|0
1619576400000|2021-04-28 02:20:00|320.98|318.78|320.98|318.78|321.21|319.01|320.74|318.54|0
1619576700000|2021-04-28 02:25:00|320.74|318.54|320.98|318.78|320.98|318.78|320.5|318.3|0
1619577000000|2021-04-28 02:30:00|320.74|318.54|321.68|319.48|321.68|319.48|320.74|318.54|0
1619577300000|2021-04-28 02:35:00|321.92|319.72|321.45|319.25|321.92|319.72|321.1|318.9|0
1619577600000|2021-04-28 02:40:00|321.33|319.13|321.45|319.25|321.57|319.37|320.97|318.77|0
1619577900000|2021-04-28 02:45:00|321.68|319.48|321.68|319.48|321.92|319.72|321.68|319.48|0
1619578200000|2021-04-28 02:50:00|321.92|319.72|321.92|319.72|321.92|319.72|321.45|319.25|0
1619578500000|2021-04-28 02:55:00|322.15|319.95|321.68|319.48|322.15|319.95|321.44|319.24|0
1619578800000|2021-04-28 03:00:00|321.92|319.72|321.68|319.48|321.92|319.72|321.21|319.01|0
1619579100000|2021-04-28 03:05:00|321.44|319.24|321.68|319.48|321.68|319.48|320.97|318.77|0
1619579400000|2021-04-28 03:10:00|321.8|319.6|321.68|319.48|322.15|319.95|321.68|319.48|0
1619579700000|2021-04-28 03:15:00|321.44|319.24|321.91|319.71|321.92|319.72|321.44|319.24|0
1619580000000|2021-04-28 03:20:00|321.68|319.48|321.68|319.48|321.91|319.71|321.68|319.48|0
1619580300000|2021-04-28 03:25:00|321.44|319.24|320.97|318.77|321.44|319.24|320.97|318.77|0
1619580600000|2021-04-28 03:30:00|321.2|319|320.73|318.53|321.2|319|320.49|318.29|0
1619580900000|2021-04-28 03:35:00|320.97|318.77|320.97|318.77|321.2|319|320.73|318.53|0
1619581200000|2021-04-28 03:40:00|321.2|319|321.2|319|321.44|319.24|320.97|318.77|0
1619581500000|2021-04-28 03:45:00|320.97|318.77|321.2|319|321.2|319|320.73|318.53|0
1619581800000|2021-04-28 03:50:00|320.96|318.76|320.96|318.76|320.96|318.76|320.96|318.76|0
1619582100000|2021-04-28 03:55:00|321.2|319|320.96|318.76|321.2|319|320.96|318.76|0
1619582400000|2021-04-28 04:00:00|321.2|319|321.2|319|321.2|319|321.2|319|0
1619583000000|2021-04-28 04:10:00|321.43|319.23|321.43|319.23|321.43|319.23|321.43|319.23|0
1619583300000|2021-04-28 04:15:00|321.2|319|320.96|318.76|321.2|319|320.85|318.65|0
1619583600000|2021-04-28 04:20:00|320.72|318.52|320.49|318.29|320.72|318.52|320.49|318.29|0
1619583900000|2021-04-28 04:25:00|320.72|318.52|320.72|318.52|320.96|318.76|320.72|318.52|0
1619584200000|2021-04-28 04:30:00|320.49|318.29|320.49|318.29|320.49|318.29|320.49|318.29|0
1619584500000|2021-04-28 04:35:00|320.72|318.52|320.49|318.29|320.72|318.52|320.49|318.29|0
1619584800000|2021-04-28 04:40:00|320.48|318.28|320.48|318.28|320.48|318.28|320.48|318.28|0
1619585100000|2021-04-28 04:45:00|320.72|318.52|320.48|318.28|320.72|318.52|320.48|318.28|0
1619585400000|2021-04-28 04:50:00|320.72|318.52|320.96|318.76|320.96|318.76|320.72|318.52|0
1619585700000|2021-04-28 04:55:00|321.19|318.99|321.43|319.23|321.43|319.23|321.19|318.99|0
1619586000000|2021-04-28 05:00:00|321.19|318.99|320.95|318.75|321.19|318.99|320.48|318.28|0
1619586300000|2021-04-28 05:05:00|321.19|318.99|320.72|318.52|321.19|318.99|320.72|318.52|0
1619586600000|2021-04-28 05:10:00|320.48|318.28|320.48|318.28|320.72|318.52|320.48|318.28|0
1619586900000|2021-04-28 05:15:00|320.72|318.52|320.95|318.75|320.95|318.75|320.72|318.52|0
1619587200000|2021-04-28 05:20:00|320.72|318.52|320.48|318.28|320.95|318.75|320.48|318.28|0
1619587500000|2021-04-28 05:25:00|320.6|318.4|320.71|318.51|320.72|318.52|320.48|318.28|0
1619587800000|2021-04-28 05:30:00|320.48|318.28|320.24|318.04|320.71|318.51|320.24|318.04|0
1619588100000|2021-04-28 05:35:00|320.48|318.28|320.95|318.75|321.19|318.99|320.36|318.16|0
1619588400000|2021-04-28 05:40:00|320.71|318.51|322.13|319.93|322.13|319.93|320.71|318.51|0
1619588700000|2021-04-28 05:45:00|322.37|320.17|322.13|319.93|322.6|320.4|322.13|319.93|0
1619589000000|2021-04-28 05:50:00|321.89|319.69|321.89|319.69|322.37|320.17|321.89|319.69|0
1619589300000|2021-04-28 05:55:00|322.13|319.93|322.37|320.17|322.6|320.4|321.89|319.69|0
1619589600000|2021-04-28 06:00:00|322.13|319.93|321.89|319.69|322.37|320.17|321.42|319.22|0
1619589900000|2021-04-28 06:05:00|322.13|319.93|322.36|320.16|322.6|320.4|321.66|319.46|0
1619590200000|2021-04-28 06:10:00|322.6|320.4|322.13|319.93|322.84|320.64|322.13|319.93|0
1619590500000|2021-04-28 06:15:00|321.89|319.69|322.36|320.16|322.36|320.16|321.65|319.45|0
1619590800000|2021-04-28 06:20:00|322.13|319.93|322.36|320.16|322.84|320.64|322.13|319.93|0
1619591100000|2021-04-28 06:25:00|322.13|319.93|322.13|319.93|322.6|320.4|321.89|319.69|0
1619591400000|2021-04-28 06:30:00|322.01|319.81|321.65|319.45|322.01|319.81|321.41|319.21|0
1619591700000|2021-04-28 06:35:00|321.41|319.21|321.65|319.45|321.65|319.45|321.41|319.21|0
1619592000000|2021-04-28 06:40:00|321.41|319.21|321.41|319.21|321.65|319.45|321.18|318.98|0
1619592300000|2021-04-28 06:45:00|321.18|318.98|320.94|318.74|321.18|318.98|320.94|318.74|0
1619592600000|2021-04-28 06:50:00|320.7|318.5|320.7|318.5|320.94|318.74|320.47|318.27|0
1619592900000|2021-04-28 06:55:00|320.47|318.27|320.94|318.74|321.18|318.98|320.47|318.27|0
1619593200000|2021-04-28 07:00:00|321.17|318.97|320.94|318.74|321.17|318.97|319.76|317.56|0
1619593500000|2021-04-28 07:05:00|320.74|318.94|321.21|319.41|322.39|320.59|320.26|318.46|0
1619593800000|2021-04-28 07:10:00|320.97|319.17|322.63|320.83|322.63|320.83|320.97|319.17|0
1619594100000|2021-04-28 07:15:00|322.87|321.07|322.39|320.59|322.87|321.07|321.92|320.12|0
1619594400000|2021-04-28 07:20:00|322.63|320.83|325.71|323.91|327.85|326.05|322.63|320.83|0
1619594700000|2021-04-28 07:25:00|326.18|324.38|326.42|324.62|326.89|325.09|325.71|323.91|0
1619595000000|2021-04-28 07:30:00|326.66|324.86|326.18|324.38|327.13|325.33|325.71|323.91|0
1619595300000|2021-04-28 07:35:00|325.94|324.14|324.52|322.72|326.18|324.38|324.52|322.72|0
1619595600000|2021-04-28 07:40:00|324.28|322.48|324.99|323.19|324.99|323.19|324.28|322.48|0
1619595900000|2021-04-28 07:45:00|324.76|322.96|324.99|323.19|325.71|323.91|324.76|322.96|0
1619596200000|2021-04-28 07:50:00|325.23|323.43|325.47|323.67|325.7|323.9|324.76|322.96|0
1619596500000|2021-04-28 07:55:00|325.7|323.9|325.23|323.43|326.18|324.38|324.52|322.72|0
1619596800000|2021-04-28 08:00:00|325.35|323.55|325.7|323.9|326.18|324.38|324.75|322.95|0
1619597100000|2021-04-28 08:05:00|325.94|324.14|325.7|323.9|326.41|324.61|325.23|323.43|0
1619597400000|2021-04-28 08:10:00|325.59|323.79|326.41|324.61|326.65|324.85|325.59|323.79|0
1619597700000|2021-04-28 08:15:00|326.65|324.85|326.18|324.38|326.65|324.85|325.94|324.14|0
1619598000000|2021-04-28 08:20:00|326.41|324.61|326.18|324.38|326.89|325.09|326.18|324.38|0
1619598300000|2021-04-28 08:25:00|326.41|324.61|324.99|323.19|326.65|324.85|324.99|323.19|0
1619598600000|2021-04-28 08:30:00|324.75|322.95|324.04|322.24|324.99|323.19|323.8|322|0
1619598900000|2021-04-28 08:35:00|324.28|322.48|323.56|321.76|324.28|322.48|323.33|321.53|0
1619599200000|2021-04-28 08:40:00|323.33|321.53|323.33|321.53|323.56|321.76|322.62|320.82|0
1619599500000|2021-04-28 08:45:00|323.21|321.41|323.33|321.53|323.33|321.53|322.62|320.82|0
1619599800000|2021-04-28 08:50:00|323.56|321.76|322.5|320.7|323.56|321.76|322.38|320.58|0
1619600100000|2021-04-28 08:55:00|322.38|320.58|322.85|321.05|322.85|321.05|322.38|320.58|0
1619600400000|2021-04-28 09:00:00|323.8|322|323.32|321.52|324.04|322.24|321.9|320.1|0
1619600700000|2021-04-28 09:05:00|323.56|321.76|324.51|322.71|324.51|322.71|323.56|321.76|0
1619601000000|2021-04-28 09:10:00|324.27|322.47|323.32|321.52|324.51|322.71|323.09|321.29|0
1619601300000|2021-04-28 09:15:00|323.56|321.76|324.03|322.23|324.03|322.23|323.32|321.52|0
1619601600000|2021-04-28 09:20:00|324.27|322.47|324.51|322.71|324.98|323.18|324.27|322.47|0
1619601900000|2021-04-28 09:25:00|324.27|322.47|324.51|322.71|324.74|322.94|323.56|321.76|0
1619602200000|2021-04-28 09:30:00|324.74|322.94|325.22|323.42|325.22|323.42|324.51|322.71|0
1619602500000|2021-04-28 09:35:00|324.98|323.18|324.98|323.18|325.45|323.65|324.74|322.94|0
1619602800000|2021-04-28 09:40:00|324.74|322.94|323.56|321.76|325.22|323.42|323.56|321.76|0
1619603100000|2021-04-28 09:45:00|323.32|321.52|324.03|322.23|324.27|322.47|323.32|321.52|0
1619603400000|2021-04-28 09:50:00|324.27|322.47|322.84|321.04|324.27|322.47|322.84|321.04|0
1619603700000|2021-04-28 09:55:00|322.61|320.81|322.84|321.04|323.32|321.52|321.66|319.86|0
1619604000000|2021-04-28 10:00:00|322.73|320.93|322.61|320.81|323.55|321.75|322.61|320.81|0
1619604300000|2021-04-28 10:05:00|322.84|321.04|323.08|321.28|323.55|321.75|322.13|320.33|0
1619604600000|2021-04-28 10:10:00|323.32|321.52|323.32|321.52|323.32|321.52|322.84|321.04|0
1619604900000|2021-04-28 10:15:00|323.55|321.75|323.08|321.28|324.26|322.46|323.08|321.28|0
1619605200000|2021-04-28 10:20:00|323.31|321.51|322.6|320.8|323.55|321.75|322.37|320.57|0
1619605500000|2021-04-28 10:25:00|322.49|320.69|322.13|320.33|322.49|320.69|322.13|320.33|0
1619605800000|2021-04-28 10:30:00|322.37|320.57|322.6|320.8|322.6|320.8|322.13|320.33|0
1619606100000|2021-04-28 10:35:00|322.84|321.04|321.65|319.85|322.84|321.04|321.42|319.62|0
1619606400000|2021-04-28 10:40:00|321.42|319.62|322.13|320.33|322.84|321.04|320.94|319.14|0
1619606700000|2021-04-28 10:45:00|322.36|320.56|322.84|321.04|322.84|321.04|322.13|320.33|0
1619607000000|2021-04-28 10:50:00|322.6|320.8|322.6|320.8|323.07|321.27|322.36|320.56|0
1619607300000|2021-04-28 10:55:00|322.36|320.56|321.96|320.16|322.49|320.69|321.72|319.92|0
1619607600000|2021-04-28 11:00:00|322.43|320.63|321.72|319.92|322.67|320.87|321.01|319.21|0
1619607900000|2021-04-28 11:05:00|321.96|320.16|321.01|319.21|321.96|320.16|320.77|318.97|0
1619608200000|2021-04-28 11:10:00|320.77|318.97|322.19|320.39|322.43|320.63|320.77|318.97|0
1619608500000|2021-04-28 11:15:00|322.43|320.63|321.01|319.21|322.43|320.63|320.77|318.97|0
1619608800000|2021-04-28 11:20:00|320.77|318.97|320.53|318.73|321.01|319.21|320.3|318.5|0
1619609100000|2021-04-28 11:25:00|320.77|318.97|321.48|319.68|321.48|319.68|320.53|318.73|0
1619609400000|2021-04-28 11:30:00|321.72|319.92|324.09|322.29|324.33|322.53|321.72|319.92|0
1619609700000|2021-04-28 11:35:00|324.56|322.76|325.75|323.95|325.75|323.95|324.09|322.29|0
1619610000000|2021-04-28 11:40:00|325.51|323.71|327.41|325.61|327.42|325.62|324.8|323|0
1619610300000|2021-04-28 11:45:00|327.89|326.09|325.27|323.47|328.6|326.8|325.04|323.24|0
1619610600000|2021-04-28 11:50:00|325.51|323.71|326.94|325.14|326.94|325.14|325.04|323.24|0
1619610900000|2021-04-28 11:55:00|326.7|324.9|326.22|324.42|326.7|324.9|325.99|324.19|0
1619611200000|2021-04-28 12:00:00|325.99|324.19|325.75|323.95|326.7|324.9|325.75|323.95|0
1619611500000|2021-04-28 12:05:00|325.51|323.71|325.03|323.23|325.75|323.95|325.03|323.23|0
1619611800000|2021-04-28 12:10:00|325.27|323.47|325.75|323.95|325.98|324.18|325.03|323.23|0
1619612100000|2021-04-28 12:15:00|325.51|323.71|324.8|323|325.98|324.18|324.8|323|0
1619612400000|2021-04-28 12:20:00|324.56|322.76|324.79|322.99|325.03|323.23|324.32|322.52|0
1619612700000|2021-04-28 12:25:00|324.56|322.76|325.27|323.47|325.51|323.71|324.56|322.76|0
1619613000000|2021-04-28 12:30:00|325.51|323.71|325.27|323.47|325.51|323.71|324.56|322.76|0
1619613300000|2021-04-28 12:35:00|325.03|323.23|325.51|323.71|325.98|324.18|325.03|323.23|0
1619613600000|2021-04-28 12:40:00|325.74|323.94|325.03|323.23|325.74|323.94|324.79|322.99|0
1619613900000|2021-04-28 12:45:00|325.27|323.47|325.27|323.47|325.74|323.94|324.55|322.75|0
1619614200000|2021-04-28 12:50:00|325.5|323.7|324.55|322.75|325.5|323.7|324.55|322.75|0
1619614500000|2021-04-28 12:55:00|324.32|322.52|324.08|322.28|324.55|322.75|324.08|322.28|0
1619614800000|2021-04-28 13:00:00|323.84|322.04|323.36|321.56|323.84|322.04|322.89|321.09|0
1619615100000|2021-04-28 13:05:00|323.6|321.8|323.84|322.04|324.08|322.28|323.36|321.56|0
1619615400000|2021-04-28 13:10:00|323.6|321.8|323.6|321.8|324.08|322.28|323.36|321.56|0
1619615700000|2021-04-28 13:15:00|323.84|322.04|323.6|321.8|323.84|322.04|323.36|321.56|0
1619616000000|2021-04-28 13:20:00|323.84|322.04|323.6|321.8|324.07|322.27|323.36|321.56|0
1619616300000|2021-04-28 13:25:00|323.84|322.04|322.65|320.85|324.55|322.75|322.65|320.85|0
1619616600000|2021-04-28 13:30:00|322.41|320.61|325.74|323.94|327.16|325.36|321.23|319.43|0
1619616900000|2021-04-28 13:35:00|326.21|324.41|324.78|322.98|327.4|325.6|324.55|322.75|0
1619617200000|2021-04-28 13:40:00|325.02|323.22|323.36|321.56|326.21|324.41|322.89|321.09|0
1619617500000|2021-04-28 13:45:00|323.12|321.32|320.04|318.24|323.12|321.32|319.8|318|0
1619617800000|2021-04-28 13:50:00|319.8|318|320.28|318.48|320.99|319.19|319.8|318|0
1619618100000|2021-04-28 13:55:00|320.51|318.71|317.67|315.87|320.51|318.71|317.43|315.63|0
1619618400000|2021-04-28 14:00:00|316.96|315.16|318.85|317.05|320.04|318.24|316.96|315.16|0
1619618700000|2021-04-28 14:05:00|319.09|317.29|318.14|316.34|319.09|317.29|317.43|315.63|0
1619619000000|2021-04-28 14:10:00|318.38|316.58|318.38|316.58|319.33|317.53|318.14|316.34|0
1619619300000|2021-04-28 14:15:00|318.61|316.81|318.38|316.58|318.85|317.05|317.9|316.1|0
1619619600000|2021-04-28 14:20:00|318.14|316.34|319.8|318|319.8|318|317.67|315.87|0
1619619900000|2021-04-28 14:25:00|319.56|317.76|319.8|318|320.51|318.71|319.32|317.52|0
1619620200000|2021-04-28 14:30:00|319.56|317.76|321.45|319.65|321.45|319.65|319.09|317.29|0
1619620500000|2021-04-28 14:35:00|321.69|319.89|321.93|320.13|323.35|321.55|321.22|319.42|0
1619620800000|2021-04-28 14:40:00|322.4|320.6|320.98|319.18|322.4|320.6|320.51|318.71|0
1619621100000|2021-04-28 14:45:00|320.74|318.94|321.22|319.42|322.16|320.36|320.27|318.47|0
1619621400000|2021-04-28 14:50:00|320.98|319.18|321.45|319.65|321.69|319.89|320.03|318.23|0
1619621700000|2021-04-28 14:55:00|321.22|319.42|320.74|318.94|321.93|320.13|319.79|317.99|0
1619622000000|2021-04-28 15:00:00|320.98|319.18|321.45|319.65|321.45|319.65|320.27|318.47|0
1619622300000|2021-04-28 15:05:00|321.69|319.89|321.45|319.65|322.87|321.07|320.74|318.94|0
1619622600000|2021-04-28 15:10:00|321.21|319.41|321.45|319.65|321.45|319.65|320.5|318.7|0
1619622900000|2021-04-28 15:15:00|321.69|319.89|321.69|319.89|323.82|322.02|321.69|319.89|0
1619623200000|2021-04-28 15:20:00|321.45|319.65|322.16|320.36|322.4|320.6|321.21|319.41|0
1619623500000|2021-04-28 15:25:00|321.69|319.89|321.92|320.12|323.35|321.55|321.69|319.89|0
1619623800000|2021-04-28 15:30:00|322.16|320.36|323.35|321.55|324.06|322.26|321.92|320.12|0
1619624100000|2021-04-28 15:35:00|323.11|321.31|322.39|320.59|323.11|321.31|322.16|320.36|0
1619624400000|2021-04-28 15:40:00|322.63|320.83|325.24|323.44|325.24|323.44|322.39|320.59|0
1619624700000|2021-04-28 15:45:00|325.48|323.68|326.67|324.87|326.67|324.87|324.06|322.26|0
1619625000000|2021-04-28 15:50:00|326.43|324.63|328.34|326.54|328.34|326.54|326.19|324.39|0
1619625300000|2021-04-28 15:55:00|328.1|326.3|328.18|326.38|328.34|326.54|327.15|325.35|0
1619625600000|2021-04-28 16:00:00|328.65|326.85|327.23|325.43|329.6|327.8|326.75|324.95|0
1619625900000|2021-04-28 16:05:00|326.99|325.19|324.86|323.06|327.23|325.43|324.86|323.06|0
1619626200000|2021-04-28 16:10:00|324.62|322.82|326.04|324.24|326.04|324.24|324.62|322.82|0
1619626500000|2021-04-28 16:15:00|325.57|323.77|324.62|322.82|326.04|324.24|324.62|322.82|0
1619626800000|2021-04-28 16:20:00|324.85|323.05|325.33|323.53|325.56|323.76|324.62|322.82|0
1619627100000|2021-04-28 16:25:00|325.09|323.29|325.09|323.29|325.33|323.53|324.62|322.82|0
1619627400000|2021-04-28 16:30:00|324.85|323.05|325.33|323.53|325.56|323.76|324.62|322.82|0
1619627700000|2021-04-28 16:35:00|325.56|323.76|324.14|322.34|326.04|324.24|323.9|322.1|0
1619628000000|2021-04-28 16:40:00|323.9|322.1|324.38|322.58|324.38|322.58|323.67|321.87|0
1619628300000|2021-04-28 16:45:00|324.61|322.81|323.19|321.39|324.61|322.81|323.19|321.39|0
1619628600000|2021-04-28 16:50:00|322.96|321.16|323.67|321.87|324.14|322.34|322.72|320.92|0
1619628900000|2021-04-28 16:55:00|323.43|321.63|323.43|321.63|324.14|322.34|323.19|321.39|0
1619629200000|2021-04-28 17:00:00|323.19|321.39|323.43|321.63|323.9|322.1|323.19|321.39|0
1619629500000|2021-04-28 17:05:00|323.66|321.86|323.9|322.1|324.61|322.81|323.43|321.63|0
1619629800000|2021-04-28 17:10:00|323.66|321.86|324.37|322.57|324.37|322.57|323.19|321.39|0
1619630100000|2021-04-28 17:15:00|324.14|322.34|323.66|321.86|324.14|322.34|323.43|321.63|0
1619630400000|2021-04-28 17:20:00|323.9|322.1|324.37|322.57|324.61|322.81|323.66|321.86|0
1619630700000|2021-04-28 17:25:00|324.13|322.33|323.42|321.62|324.13|322.33|323.19|321.39|0
1619631000000|2021-04-28 17:30:00|323.66|321.86|323.66|321.86|324.13|322.33|323.19|321.39|0
1619631300000|2021-04-28 17:35:00|323.9|322.1|325.32|323.52|325.79|323.99|323.66|321.86|0
1619631600000|2021-04-28 17:40:00|325.08|323.28|325.55|323.75|325.55|323.75|324.84|323.04|0
1619631900000|2021-04-28 17:45:00|325.79|323.99|326.03|324.23|326.98|325.18|325.55|323.75|0
1619632200000|2021-04-28 17:50:00|326.26|324.46|327.21|325.41|327.92|326.12|326.26|324.46|0
1619632500000|2021-04-28 17:55:00|327.45|325.65|327.92|326.12|328.64|326.84|326.86|325.06|0
1619632800000|2021-04-28 18:00:00|328.05|326.25|324.68|322.88|330.77|328.97|319.44|317.64|0
1619633100000|2021-04-28 18:05:00|324.2|322.4|325.46|323.66|326.83|325.03|323.73|321.93|0
1619633400000|2021-04-28 18:10:00|326.18|324.38|324.75|322.95|327.6|325.8|324.51|322.71|0
1619633700000|2021-04-28 18:15:00|324.99|323.19|323.8|322|325.7|323.9|323.32|321.52|0
1619634000000|2021-04-28 18:20:00|324.27|322.47|323.32|321.52|324.27|322.47|321.9|320.1|0
1619634300000|2021-04-28 18:25:00|323.09|321.29|324.51|322.71|325.46|323.66|323.09|321.29|0
1619634600000|2021-04-28 18:30:00|324.27|322.47|325.22|323.42|328.55|326.75|324.27|322.47|0
1619634900000|2021-04-28 18:35:00|324.98|323.18|315.27|313.47|325.22|323.42|314.56|312.76|0
1619635200000|2021-04-28 18:40:00|315.03|313.23|313.61|311.81|315.5|313.7|313.38|311.58|0
1619635500000|2021-04-28 18:45:00|313.85|312.05|317.16|315.36|317.63|315.83|311.73|309.93|0
1619635800000|2021-04-28 18:50:00|317.39|315.59|316.45|314.65|317.39|315.59|315.5|313.7|0
1619636100000|2021-04-28 18:55:00|316.21|314.41|317.87|316.07|318.81|317.01|316.21|314.41|0
1619636400000|2021-04-28 19:00:00|317.63|315.83|318.88|317.08|319.36|317.56|316.04|314.24|0
1619636700000|2021-04-28 19:05:00|318.41|316.61|317.22|315.42|320.07|318.27|316.75|314.95|0
1619637000000|2021-04-28 19:10:00|317.7|315.9|323.16|321.36|328.64|326.84|316.99|315.19|0
1619637300000|2021-04-28 19:15:00|323.4|321.6|323.63|321.83|325.06|323.26|321.26|319.46|0
1619637600000|2021-04-28 19:20:00|323.87|322.07|323.16|321.36|324.11|322.31|322.21|320.41|0
1619637900000|2021-04-28 19:25:00|322.92|321.12|321.25|319.45|323.63|321.83|320.54|318.74|0
1619638200000|2021-04-28 19:30:00|321.49|319.69|323.87|322.07|324.58|322.78|321.49|319.69|0
1619638500000|2021-04-28 19:35:00|323.39|321.59|321.01|319.21|323.87|322.07|319.12|317.32|0
1619638800000|2021-04-28 19:40:00|320.78|318.98|321.96|320.16|322.44|320.64|319.83|318.03|0
1619639100000|2021-04-28 19:45:00|322.2|320.4|323.87|322.07|323.87|322.07|321.25|319.45|0
1619639400000|2021-04-28 19:50:00|323.63|321.83|328.39|326.59|329.11|327.31|323.63|321.83|0
1619639700000|2021-04-28 19:55:00|329.11|327.31|327.68|325.88|329.59|327.79|326.25|324.45|0
1619640000000|2021-04-28 20:00:00|324.82|323.02|325.05|323.25|326.96|325.16|324.58|322.78|0
1619640300000|2021-04-28 20:05:00|324.82|323.02|323.86|322.06|324.82|323.02|321.72|319.92|0
1619640600000|2021-04-28 20:10:00|323.63|321.83|325.18|323.38|325.29|323.49|323.15|321.35|0
1619640900000|2021-04-28 20:15:00|325.03|322.83|326.25|324.05|326.64|324.44|324.93|322.73|0
1619641200000|2021-04-28 20:20:00|326.19|323.99|326.04|323.84|326.42|324.22|325.7|323.5|0
1619641500000|2021-04-28 20:25:00|325.91|323.71|325.94|323.74|326.32|324.12|325.66|323.46|0
1619641800000|2021-04-28 20:30:00|324.42|322.22|320.14|317.94|324.42|322.22|318.01|315.81|0
1619642100000|2021-04-28 20:35:00|320.62|318.42|319.43|317.23|320.62|318.42|317.53|315.33|0
1619642400000|2021-04-28 20:40:00|319.19|316.99|320.38|318.18|320.38|318.18|319.19|316.99|0
1619642700000|2021-04-28 20:45:00|321.09|318.89|319.67|317.47|321.09|318.89|319.43|317.23|0
1619643000000|2021-04-28 20:50:00|319.9|317.7|319.9|317.7|320.38|318.18|319.67|317.47|0
1619643300000|2021-04-28 20:55:00|320.38|318.18|319.9|317.7|321.57|319.37|319.9|317.7|0
1619643600000|2021-04-28 21:00:00|320.17|317.97|320.64|318.44|320.75|318.55|320.17|317.97|0
1619643900000|2021-04-28 21:05:00|320.61|318.41|320.68|318.48|320.96|318.76|320.61|318.41|0
1619644200000|2021-04-28 21:10:00|320.64|318.44|320.89|318.69|320.99|318.79|320.58|318.38|0
1619644500000|2021-04-28 21:15:00|320.85|318.65|321.75|319.55|322.13|319.93|320.85|318.65|0
1619644800000|2021-04-28 21:20:00|321.82|319.62|321.02|318.82|321.92|319.72|320.81|318.61|0
1619645100000|2021-04-28 21:25:00|320.99|318.79|321.58|319.38|321.82|319.62|320.71|318.51|0
1619645400000|2021-04-28 21:30:00|321.5|319.3|321.61|319.41|321.71|319.51|321.33|319.13|0
1619645700000|2021-04-28 21:35:00|321.71|319.51|321.71|319.51|321.75|319.55|321.23|319.03|0
1619646000000|2021-04-28 21:40:00|321.61|319.41|321.5|319.3|321.65|319.45|321.23|319.03|0
1619646300000|2021-04-28 21:45:00|321.58|319.38|321.12|318.92|321.58|319.38|321.12|318.92|0
1619646600000|2021-04-28 21:50:00|321.2|319|321.16|318.96|321.2|319|320.64|318.44|0
1619646900000|2021-04-28 21:55:00|321.05|318.85|320.57|318.37|321.05|318.85|320.57|318.37|0
1619647200000|2021-04-28 22:00:00|319.9|317.7|320.25|318.05|321.2|319|319.9|317.7|0
1619647500000|2021-04-28 22:05:00|320.01|317.81|320.48|318.28|320.72|318.52|320.01|317.81|0
1619647800000|2021-04-28 22:10:00|320.01|317.81|319.06|316.86|320.01|317.81|318.82|316.62|0
1619648100000|2021-04-28 22:15:00|318.82|316.62|318.35|316.15|318.82|316.62|318.11|315.91|0
1619648400000|2021-04-28 22:20:00|318.11|315.91|318.82|316.62|318.82|316.62|318.11|315.91|0
1619648700000|2021-04-28 22:25:00|318.58|316.38|318.58|316.38|318.82|316.62|318.58|316.38|0
1619649000000|2021-04-28 22:30:00|318.34|316.14|318.82|316.62|318.82|316.62|318.34|316.14|0
1619649300000|2021-04-28 22:35:00|319.06|316.86|319.05|316.85|319.06|316.86|318.82|316.62|0
1619649600000|2021-04-28 22:40:00|319.29|317.09|319.29|317.09|320|317.8|319.05|316.85|0
1619649900000|2021-04-28 22:45:00|319.53|317.33|319.53|317.33|319.53|317.33|319.05|316.85|0
1619650200000|2021-04-28 22:50:00|319.29|317.09|319.05|316.85|319.29|317.09|319.05|316.85|0
1619650500000|2021-04-28 22:55:00|318.82|316.62|318.34|316.14|318.82|316.62|318.34|316.14|0
1619650800000|2021-04-28 23:00:00|317.87|315.67|318.34|316.14|318.34|316.14|317.63|315.43|0
1619651100000|2021-04-28 23:05:00|318.58|316.38|318.81|316.61|318.81|316.61|318.58|316.38|0
1619651400000|2021-04-28 23:10:00|319.05|316.85|319.05|316.85|319.29|317.09|318.81|316.61|0
1619651700000|2021-04-28 23:15:00|318.81|316.61|319.05|316.85|319.05|316.85|318.81|316.61|0
1619652300000|2021-04-28 23:25:00|318.81|316.61|318.81|316.61|319.05|316.85|318.81|316.61|0
1619652600000|2021-04-28 23:30:00|318.57|316.37|318.57|316.37|318.81|316.61|318.57|316.37|0
1619652900000|2021-04-28 23:35:00|318.34|316.14|318.1|315.9|318.34|316.14|318.1|315.9|0
1619653200000|2021-04-28 23:40:00|318.34|316.14|317.86|315.66|318.34|316.14|317.86|315.66|0
1619653500000|2021-04-28 23:45:00|318.1|315.9|318.1|315.9|318.1|315.9|317.62|315.42|0
1619653800000|2021-04-28 23:50:00|317.98|315.78|317.15|314.95|317.98|315.78|317.15|314.95|0
1619654100000|2021-04-28 23:55:00|316.91|314.71|316.44|314.24|316.91|314.71|315.96|313.76|0
1619654400000|2021-04-29 00:00:00|316.67|314.47|316.2|314|317.15|314.95|316.2|314|0
1619654700000|2021-04-29 00:05:00|315.96|313.76|315.01|312.81|316.2|314|314.78|312.58|0
1619655000000|2021-04-29 00:10:00|314.54|312.34|314.78|312.58|315.01|312.81|313.36|311.16|0
1619655300000|2021-04-29 00:15:00|314.54|312.34|315.25|313.05|315.25|313.05|314.54|312.34|0
1619655600000|2021-04-29 00:20:00|315.01|312.81|314.07|311.87|315.25|313.05|314.07|311.87|0
1619655900000|2021-04-29 00:25:00|314.3|312.1|314.77|312.57|315.01|312.81|314.3|312.1|0
1619656200000|2021-04-29 00:30:00|314.54|312.34|314.54|312.34|314.54|312.34|313.59|311.39|0
1619656500000|2021-04-29 00:35:00|314.3|312.1|314.06|311.86|314.54|312.34|314.06|311.86|0
1619656800000|2021-04-29 00:40:00|314.3|312.1|314.77|312.57|315.01|312.81|314.3|312.1|0
1619657100000|2021-04-29 00:45:00|314.54|312.34|314.3|312.1|314.77|312.57|314.3|312.1|0
1619657400000|2021-04-29 00:50:00|314.06|311.86|312.17|309.97|314.06|311.86|312.17|309.97|0
1619657700000|2021-04-29 00:55:00|311.93|309.73|312.17|309.97|312.64|310.44|311.23|309.03|0
1619658000000|2021-04-29 01:00:00|311.7|309.5|312.41|310.21|312.88|310.68|311.22|309.02|0
1619658300000|2021-04-29 01:05:00|312.64|310.44|311.93|309.73|312.88|310.68|311.93|309.73|0
1619658600000|2021-04-29 01:10:00|311.7|309.5|311.22|309.02|311.93|309.73|311.22|309.02|0
1619658900000|2021-04-29 01:15:00|310.75|308.55|308.86|306.66|310.75|308.55|308.16|305.96|0
1619659200000|2021-04-29 01:20:00|308.63|306.43|309.81|307.61|310.04|307.84|308.39|306.19|0
1619659500000|2021-04-29 01:25:00|309.93|307.73|309.57|307.37|310.04|307.84|309.57|307.37|0
1619659800000|2021-04-29 01:30:00|309.8|307.6|308.98|306.78|309.8|307.6|308.39|306.19|0
1619660100000|2021-04-29 01:35:00|308.63|306.43|307.92|305.72|309.33|307.13|307.92|305.72|0
1619660400000|2021-04-29 01:40:00|307.68|305.48|307.68|305.48|307.92|305.72|306.98|304.78|0
1619660700000|2021-04-29 01:45:00|307.45|305.25|306.74|304.54|307.92|305.72|306.5|304.3|0
1619661000000|2021-04-29 01:50:00|306.5|304.3|306.5|304.3|306.74|304.54|306.27|304.07|0
1619661300000|2021-04-29 01:55:00|306.27|304.07|304.39|302.19|306.5|304.3|302.98|300.78|0
1619661600000|2021-04-29 02:00:00|304.51|302.31|305.33|303.13|305.33|303.13|304.51|302.31|0
1619661900000|2021-04-29 02:05:00|305.09|302.89|304.85|302.65|305.09|302.89|304.38|302.18|0
1619662200000|2021-04-29 02:10:00|304.62|302.42|304.62|302.42|304.62|302.42|304.15|301.95|0
1619662500000|2021-04-29 02:15:00|304.38|302.18|304.85|302.65|305.09|302.89|304.38|302.18|0
1619662800000|2021-04-29 02:20:00|304.62|302.42|304.62|302.42|305.09|302.89|304.38|302.18|0
1619663100000|2021-04-29 02:25:00|304.85|302.65|305.09|302.89|305.32|303.12|304.85|302.65|0
1619663400000|2021-04-29 02:30:00|304.85|302.65|305.09|302.89|305.09|302.89|304.62|302.42|0
1619663700000|2021-04-29 02:35:00|304.85|302.65|304.61|302.41|305.09|302.89|304.38|302.18|0
1619664000000|2021-04-29 02:40:00|304.85|302.65|304.85|302.65|304.85|302.65|304.61|302.41|0
1619664300000|2021-04-29 02:45:00|304.61|302.41|305.55|303.35|306.02|303.82|304.61|302.41|0
1619664600000|2021-04-29 02:50:00|305.79|303.59|306.02|303.82|306.26|304.06|305.55|303.35|0
1619664900000|2021-04-29 02:55:00|306.26|304.06|305.79|303.59|306.26|304.06|305.55|303.35|0
1619665200000|2021-04-29 03:00:00|306.02|303.82|306.02|303.82|306.96|304.76|306.02|303.82|0
1619665500000|2021-04-29 03:05:00|306.26|304.06|306.49|304.29|306.73|304.53|306.26|304.06|0
1619665800000|2021-04-29 03:10:00|306.61|304.41|306.49|304.29|306.96|304.76|306.49|304.29|0
1619666100000|2021-04-29 03:15:00|306.61|304.41|306.49|304.29|306.73|304.53|306.25|304.05|0
1619666400000|2021-04-29 03:20:00|306.25|304.05|306.02|303.82|306.49|304.29|306.02|303.82|0
1619666700000|2021-04-29 03:25:00|306.25|304.05|306.02|303.82|306.25|304.05|306.02|303.82|0
1619667000000|2021-04-29 03:30:00|305.78|303.58|305.78|303.58|305.78|303.58|305.55|303.35|0
1619667300000|2021-04-29 03:35:00|305.55|303.35|305.78|303.58|305.78|303.58|305.55|303.35|0
1619667600000|2021-04-29 03:40:00|306.02|303.82|306.02|303.82|306.02|303.82|305.78|303.58|0
1619667900000|2021-04-29 03:45:00|306.25|304.05|306.25|304.05|306.49|304.29|306.02|303.82|0
1619668200000|2021-04-29 03:50:00|306.49|304.29|306.96|304.76|307.43|305.23|306.49|304.29|0
1619668500000|2021-04-29 03:55:00|307.19|304.99|306.96|304.76|307.19|304.99|306.96|304.76|0
1619668800000|2021-04-29 04:00:00|306.95|304.75|306.48|304.28|306.95|304.75|306.25|304.05|0
1619669100000|2021-04-29 04:05:00|306.72|304.52|305.78|303.58|306.72|304.52|305.78|303.58|0
1619669400000|2021-04-29 04:10:00|305.54|303.34|304.84|302.64|305.54|303.34|304.84|302.64|0
1619669700000|2021-04-29 04:15:00|304.6|302.4|304.36|302.16|304.84|302.64|304.13|301.93|0
1619670000000|2021-04-29 04:20:00|304.6|302.4|305.3|303.1|305.54|303.34|304.6|302.4|0
1619670300000|2021-04-29 04:25:00|305.07|302.87|304.96|302.76|305.3|303.1|304.96|302.76|0
1619670600000|2021-04-29 04:30:00|304.83|302.63|306.24|304.04|306.24|304.04|304.83|302.63|0
1619670900000|2021-04-29 04:35:00|306.95|304.75|306.71|304.51|306.95|304.75|306.24|304.04|0
1619671200000|2021-04-29 04:40:00|306.6|304.4|306.48|304.28|306.95|304.75|306.48|304.28|0
1619671500000|2021-04-29 04:45:00|306.71|304.51|306.48|304.28|306.71|304.51|306.24|304.04|0
1619671800000|2021-04-29 04:50:00|306.71|304.51|306.01|303.81|306.71|304.51|306.01|303.81|0
1619672100000|2021-04-29 04:55:00|306.24|304.04|306.95|304.75|307.18|304.98|306.24|304.04|0
1619672400000|2021-04-29 05:00:00|307.18|304.98|306.71|304.51|307.18|304.98|306.71|304.51|0
1619672700000|2021-04-29 05:05:00|306.95|304.75|306.47|304.27|307.18|304.98|306.24|304.04|0
1619673000000|2021-04-29 05:10:00|306.24|304.04|306.94|304.74|307.18|304.98|306.24|304.04|0
1619673300000|2021-04-29 05:15:00|307.18|304.98|307.18|304.98|307.41|305.21|306.71|304.51|0
1619673600000|2021-04-29 05:20:00|307.41|305.21|307.18|304.98|307.41|305.21|307.18|304.98|0
1619673900000|2021-04-29 05:25:00|306.94|304.74|307.18|304.98|307.41|305.21|306.71|304.51|0
1619674200000|2021-04-29 05:30:00|306.94|304.74|306.94|304.74|307.18|304.98|306.71|304.51|0
1619674500000|2021-04-29 05:35:00|306.71|304.51|307.41|305.21|307.41|305.21|306.71|304.51|0
1619674800000|2021-04-29 05:40:00|307.18|304.98|307.41|305.21|307.41|305.21|306.94|304.74|0
1619675100000|2021-04-29 05:45:00|307.18|304.98|305.76|303.56|307.18|304.98|305.76|303.56|0
1619675400000|2021-04-29 05:50:00|306|303.8|305.06|302.86|306.23|304.03|305.06|302.86|0
1619675700000|2021-04-29 05:55:00|305.29|303.09|306|303.8|306.23|304.03|305.29|303.09|0
1619676000000|2021-04-29 06:00:00|305.76|303.56|306|303.8|306.47|304.27|305.29|303.09|0
1619676300000|2021-04-29 06:05:00|306.23|304.03|307.17|304.97|307.17|304.97|306|303.8|0
1619676600000|2021-04-29 06:10:00|307.06|304.86|306.23|304.03|307.41|305.21|305.99|303.79|0
1619676900000|2021-04-29 06:15:00|305.99|303.79|305.76|303.56|306.93|304.73|305.76|303.56|0
1619677200000|2021-04-29 06:20:00|305.99|303.79|306.7|304.5|306.7|304.5|305.99|303.79|0
1619677500000|2021-04-29 06:25:00|306.93|304.73|306.93|304.73|307.17|304.97|306.46|304.26|0
1619677800000|2021-04-29 06:30:00|306.7|304.5|306.23|304.03|306.93|304.73|306.23|304.03|0
1619678100000|2021-04-29 06:35:00|306.46|304.26|306.23|304.03|306.7|304.5|305.99|303.79|0
1619678400000|2021-04-29 06:40:00|306.46|304.26|306.46|304.26|307.4|305.2|306.46|304.26|0
1619678700000|2021-04-29 06:45:00|306.7|304.5|305.99|303.79|306.7|304.5|305.99|303.79|0
1619679000000|2021-04-29 06:50:00|305.75|303.55|305.75|303.55|305.75|303.55|305.28|303.08|0
1619679300000|2021-04-29 06:55:00|305.52|303.32|305.05|302.85|305.75|303.55|305.05|302.85|0
1619679600000|2021-04-29 07:00:00|304.58|302.38|303.39|301.19|304.81|302.61|303.17|300.97|0
1619679900000|2021-04-29 07:05:00|303.19|301.39|303.9|302.1|303.9|302.1|302.25|300.45|0
1619680200000|2021-04-29 07:10:00|304.14|302.34|305.32|303.52|305.32|303.52|303.43|301.63|0
1619680500000|2021-04-29 07:15:00|305.56|303.76|305.32|303.52|305.8|304|304.61|302.81|0
1619680800000|2021-04-29 07:20:00|305.56|303.76|304.14|302.34|305.56|303.76|304.14|302.34|0
1619681100000|2021-04-29 07:25:00|304.38|302.58|305.09|303.29|305.09|303.29|304.38|302.58|0
1619681400000|2021-04-29 07:30:00|305.32|303.52|304.61|302.81|305.8|304|304.37|302.57|0
1619681700000|2021-04-29 07:35:00|304.14|302.34|304.14|302.34|304.37|302.57|302.95|301.15|0
1619682000000|2021-04-29 07:40:00|304.37|302.57|304.61|302.81|305.56|303.76|304.37|302.57|0
1619682300000|2021-04-29 07:45:00|304.85|303.05|303.9|302.1|304.85|303.05|303.66|301.86|0
1619682600000|2021-04-29 07:50:00|303.66|301.86|302.95|301.15|303.9|302.1|302.71|300.91|0
1619682900000|2021-04-29 07:55:00|302.71|300.91|302.71|300.91|302.95|301.15|302.24|300.44|0
1619683200000|2021-04-29 08:00:00|302.48|300.68|299.88|298.08|302.48|300.68|298.46|296.66|0
1619683500000|2021-04-29 08:05:00|299.64|297.84|300.59|298.79|300.82|299.02|298.93|297.13|0
1619683800000|2021-04-29 08:10:00|300.82|299.02|300.82|299.02|300.82|299.02|299.88|298.08|0
1619684100000|2021-04-29 08:15:00|300.58|298.78|301.29|299.49|301.53|299.73|300.58|298.78|0
1619684400000|2021-04-29 08:20:00|301.06|299.26|301.29|299.49|301.77|299.97|301.06|299.26|0
1619684700000|2021-04-29 08:25:00|301.53|299.73|302.47|300.67|302.71|300.91|301.29|299.49|0
1619685000000|2021-04-29 08:30:00|302.71|300.91|302.47|300.67|302.71|300.91|302.24|300.44|0
1619685300000|2021-04-29 08:35:00|302.71|300.91|302|300.2|302.71|300.91|301.76|299.96|0
1619685600000|2021-04-29 08:40:00|302.24|300.44|302|300.2|302.24|300.44|301.29|299.49|0
1619685900000|2021-04-29 08:45:00|301.76|299.96|301.76|299.96|302|300.2|301.05|299.25|0
1619686200000|2021-04-29 08:50:00|302|300.2|301.41|299.61|302|300.2|301.29|299.49|0
1619686500000|2021-04-29 08:55:00|301.29|299.49|301.52|299.72|301.52|299.72|301.05|299.25|0
1619686800000|2021-04-29 09:00:00|301.29|299.49|301.76|299.96|301.76|299.96|301.29|299.49|0
1619687100000|2021-04-29 09:05:00|302|300.2|302.23|300.43|302.47|300.67|301.52|299.72|0
1619687400000|2021-04-29 09:10:00|302.47|300.67|302.7|300.9|302.94|301.14|301.76|299.96|0
1619687700000|2021-04-29 09:15:00|302.94|301.14|301.76|299.96|302.94|301.14|301.52|299.72|0
1619688000000|2021-04-29 09:20:00|301.99|300.19|301.99|300.19|301.99|300.19|301.52|299.72|0
1619688300000|2021-04-29 09:25:00|302.23|300.43|301.52|299.72|302.7|300.9|301.52|299.72|0
1619688600000|2021-04-29 09:30:00|301.76|299.96|301.52|299.72|301.99|300.19|301.52|299.72|0
1619688900000|2021-04-29 09:35:00|301.76|299.96|301.52|299.72|301.99|300.19|301.52|299.72|0
1619689200000|2021-04-29 09:40:00|301.75|299.95|301.75|299.95|301.99|300.19|301.52|299.72|0
1619689500000|2021-04-29 09:45:00|301.88|300.08|301.04|299.24|302.23|300.43|301.04|299.24|0
1619689800000|2021-04-29 09:50:00|300.81|299.01|300.81|299.01|301.04|299.24|300.57|298.77|0
1619690100000|2021-04-29 09:55:00|301.04|299.24|301.28|299.48|301.52|299.72|300.81|299.01|0
1619690400000|2021-04-29 10:00:00|301.52|299.72|300.81|299.01|301.75|299.95|300.57|298.77|0
1619690700000|2021-04-29 10:05:00|301.04|299.24|300.57|298.77|301.28|299.48|300.33|298.53|0
1619691000000|2021-04-29 10:10:00|300.33|298.53|300.1|298.3|300.33|298.53|300.1|298.3|0
1619691300000|2021-04-29 10:15:00|300.33|298.53|298.44|296.64|300.33|298.53|298.44|296.64|0
1619691600000|2021-04-29 10:20:00|298.68|296.88|299.15|297.35|299.86|298.06|298.68|296.88|0
1619691900000|2021-04-29 10:25:00|299.27|297.47|298.62|296.82|299.39|297.59|298.62|296.82|0
1619692200000|2021-04-29 10:30:00|298.86|297.06|298.85|297.05|299.09|297.29|298.38|296.58|0
1619692500000|2021-04-29 10:35:00|299.09|297.29|298.38|296.58|299.33|297.53|297.68|295.88|0
1619692800000|2021-04-29 10:40:00|298.62|296.82|298.62|296.82|299.09|297.29|298.38|296.58|0
1619693100000|2021-04-29 10:45:00|298.85|297.05|298.62|296.82|299.09|297.29|298.62|296.82|0
1619693400000|2021-04-29 10:50:00|298.85|297.05|299.79|297.99|300.03|298.23|298.62|296.82|0
1619693700000|2021-04-29 10:55:00|299.56|297.76|300.5|298.7|300.74|298.94|299.56|297.76|0
1619694000000|2021-04-29 11:00:00|300.03|298.23|299.32|297.52|300.5|298.7|299.32|297.52|0
1619694300000|2021-04-29 11:05:00|299.09|297.29|298.85|297.05|299.32|297.52|298.38|296.58|0
1619694600000|2021-04-29 11:10:00|298.61|296.81|299.56|297.76|299.56|297.76|298.61|296.81|0
1619694900000|2021-04-29 11:15:00|299.32|297.52|300.5|298.7|300.5|298.7|299.32|297.52|0
1619695200000|2021-04-29 11:20:00|300.73|298.93|300.73|298.93|300.97|299.17|300.5|298.7|0
1619695500000|2021-04-29 11:25:00|300.5|298.7|300.73|298.93|300.97|299.17|300.5|298.7|0
1619695800000|2021-04-29 11:30:00|300.5|298.7|300.73|298.93|300.97|299.17|299.79|297.99|0
1619696100000|2021-04-29 11:35:00|300.97|299.17|300.73|298.93|300.97|299.17|300.02|298.22|0
1619696400000|2021-04-29 11:40:00|300.5|298.7|300.97|299.17|300.97|299.17|300.26|298.46|0
1619696700000|2021-04-29 11:45:00|300.73|298.93|299.79|297.99|300.73|298.93|299.79|297.99|0
1619697000000|2021-04-29 11:50:00|299.55|297.75|300.97|299.17|300.97|299.17|299.55|297.75|0
1619697300000|2021-04-29 11:55:00|300.73|298.93|301.2|299.4|301.67|299.87|300.73|298.93|0
1619697600000|2021-04-29 12:00:00|301.44|299.64|300.49|298.69|301.67|299.87|300.26|298.46|0
1619697900000|2021-04-29 12:05:00|300.26|298.46|299.78|297.98|300.73|298.93|299.78|297.98|0
1619698200000|2021-04-29 12:10:00|299.55|297.75|299.78|297.98|299.78|297.98|298.61|296.81|0
1619698500000|2021-04-29 12:15:00|299.55|297.75|299.78|297.98|300.02|298.22|299.31|297.51|0
1619698800000|2021-04-29 12:20:00|299.55|297.75|299.78|297.98|300.25|298.45|299.07|297.27|0
1619699100000|2021-04-29 12:25:00|299.55|297.75|299.31|297.51|299.55|297.75|298.84|297.04|0
1619699400000|2021-04-29 12:30:00|299.2|297.4|299.54|297.74|299.78|297.98|298.13|296.33|0
1619699700000|2021-04-29 12:35:00|299.31|297.51|298.84|297.04|300.02|298.22|298.84|297.04|0
1619700000000|2021-04-29 12:40:00|298.6|296.8|297.42|295.62|299.31|297.51|297.19|295.39|0
1619700300000|2021-04-29 12:45:00|297.66|295.86|297.89|296.09|298.37|296.57|297.66|295.86|0
1619700600000|2021-04-29 12:50:00|297.66|295.86|297.42|295.62|298.36|296.56|297.42|295.62|0
1619700900000|2021-04-29 12:55:00|297.66|295.86|297.19|295.39|297.89|296.09|297.19|295.39|0
1619701200000|2021-04-29 13:00:00|297.42|295.62|299.54|297.74|300.25|298.45|296.95|295.15|0
1619701500000|2021-04-29 13:05:00|299.3|297.5|300.48|298.68|301.66|299.86|299.3|297.5|0
1619701800000|2021-04-29 13:10:00|300.25|298.45|300.01|298.21|301.19|299.39|299.77|297.97|0
1619702100000|2021-04-29 13:15:00|300.25|298.45|299.54|297.74|300.25|298.45|299.54|297.74|0
1619702400000|2021-04-29 13:20:00|299.77|297.97|298.83|297.03|300.01|298.21|298.12|296.32|0
1619702700000|2021-04-29 13:25:00|298.59|296.79|298.36|296.56|299.54|297.74|297.65|295.85|0
1619703000000|2021-04-29 13:30:00|297.18|295.38|301.31|299.51|302.02|300.22|294.83|293.03|0
1619703300000|2021-04-29 13:35:00|301.08|299.28|301.31|299.51|302.72|300.92|300.14|298.34|0
1619703600000|2021-04-29 13:40:00|301.08|299.28|300.6|298.8|302.49|300.69|300.13|298.33|0
1619703900000|2021-04-29 13:45:00|300.37|298.57|301.07|299.27|302.72|300.92|298.96|297.16|0
1619704200000|2021-04-29 13:50:00|301.31|299.51|303.66|301.86|304.6|302.8|301.31|299.51|0
1619704500000|2021-04-29 13:55:00|304.13|302.33|306.02|304.22|306.26|304.46|303.66|301.86|0
1619704800000|2021-04-29 14:00:00|306.25|304.45|308.32|306.52|309.5|307.7|305.96|304.16|0
1619705100000|2021-04-29 14:05:00|308.55|306.75|308.79|306.99|309.26|307.46|306.43|304.63|0
1619705400000|2021-04-29 14:10:00|309.02|307.22|309.5|307.7|310.21|308.41|306.67|304.87|0
1619705700000|2021-04-29 14:15:00|309.97|308.17|313.28|311.48|313.28|311.48|308.32|306.52|0
1619706000000|2021-04-29 14:20:00|313.51|311.71|310.44|308.64|314.46|312.66|309.97|308.17|0
1619706300000|2021-04-29 14:25:00|310.68|308.88|312.33|310.53|313.75|311.95|310.68|308.88|0
1619706600000|2021-04-29 14:30:00|312.09|310.29|316.12|314.32|316.83|315.03|311.86|310.06|0
1619706900000|2021-04-29 14:35:00|316.48|314.68|321.69|319.89|321.82|320.02|316.48|314.68|0
1619707200000|2021-04-29 14:40:00|321.93|320.13|317.92|316.12|322.17|320.37|317.92|316.12|0
1619707500000|2021-04-29 14:45:00|318.63|316.83|324.29|322.49|325.71|323.91|318.63|316.83|0
1619707800000|2021-04-29 14:50:00|324.76|322.96|322.4|320.6|324.76|322.96|319.57|317.77|0
1619708100000|2021-04-29 14:55:00|322.87|321.07|319.16|317.36|323.58|321.78|318.69|316.89|0
1619708400000|2021-04-29 15:00:00|319.39|317.59|318.68|316.88|320.81|319.01|318.21|316.41|0
1619708700000|2021-04-29 15:05:00|318.45|316.65|314.97|313.17|318.45|316.65|314.91|313.11|0
1619709000000|2021-04-29 15:10:00|314.73|312.93|313.55|311.75|315.2|313.4|313.08|311.28|0
1619709300000|2021-04-29 15:15:00|313.79|311.99|316.38|314.58|317.09|315.29|313.79|311.99|0
1619709600000|2021-04-29 15:20:00|316.15|314.35|315.67|313.87|317.33|315.53|315.67|313.87|0
1619709900000|2021-04-29 15:25:00|315.91|314.11|317.09|315.29|318.04|316.24|315.44|313.64|0
1619710200000|2021-04-29 15:30:00|316.85|315.05|320.4|318.6|320.87|319.07|316.85|315.05|0
1619710500000|2021-04-29 15:35:00|320.16|318.36|321.11|319.31|321.34|319.54|319.69|317.89|0
1619710800000|2021-04-29 15:40:00|320.87|319.07|320.33|318.53|321.51|319.71|318.44|316.64|0
1619711100000|2021-04-29 15:45:00|320.57|318.77|319.86|318.06|320.8|319|318.21|316.41|0
1619711400000|2021-04-29 15:50:00|320.09|318.29|320.57|318.77|321.51|319.71|318.68|316.88|0
1619711700000|2021-04-29 15:55:00|320.8|319|325.3|323.5|326.96|325.16|320.8|319|0
1619712000000|2021-04-29 16:00:00|326.01|324.21|328.31|326.51|329.25|327.45|325.06|323.26|0
1619712300000|2021-04-29 16:05:00|328.07|326.27|334.89|333.09|336.39|334.59|328.07|326.27|0
1619712600000|2021-04-29 16:10:00|335.13|333.33|330.77|328.97|335.36|333.56|330.53|328.73|0
1619712900000|2021-04-29 16:15:00|330.53|328.73|329.82|328.02|334.32|332.52|329.82|328.02|0
1619713200000|2021-04-29 16:20:00|330.06|328.26|331.71|329.91|331.71|329.91|329.11|327.31|0
1619713500000|2021-04-29 16:25:00|331.24|329.44|330.06|328.26|334.32|332.52|329|327.2|0
1619713800000|2021-04-29 16:30:00|330.53|328.73|326.51|324.71|332.42|330.62|325.8|324|0
1619714100000|2021-04-29 16:35:00|326.75|324.95|324.92|323.12|326.75|324.95|324.92|323.12|0
1619714400000|2021-04-29 16:40:00|324.68|322.88|323.03|321.23|325.63|323.83|323.03|321.23|0
1619714700000|2021-04-29 16:45:00|323.27|321.47|321.38|319.58|323.74|321.94|321.14|319.34|0
1619715000000|2021-04-29 16:50:00|321.62|319.82|319.04|317.24|321.62|319.82|318.8|317|0
1619715300000|2021-04-29 16:55:00|319.27|317.47|319.98|318.18|320.93|319.13|319.27|317.47|0
1619715600000|2021-04-29 17:00:00|319.75|317.95|322.83|321.03|322.83|321.03|319.75|317.95|0
1619715900000|2021-04-29 17:05:00|322.35|320.55|319.93|318.13|322.83|321.03|318.74|316.94|0
1619716200000|2021-04-29 17:10:00|319.45|317.65|317.79|315.99|319.69|317.89|316.84|315.04|0
1619716500000|2021-04-29 17:15:00|318.03|316.23|316.37|314.57|318.5|316.7|315.89|314.09|0
1619716800000|2021-04-29 17:20:00|316.13|314.33|316.13|314.33|317.08|315.28|315.89|314.09|0
1619717100000|2021-04-29 17:25:00|316.37|314.57|316.6|314.8|318.26|316.46|315.89|314.09|0
1619717400000|2021-04-29 17:30:00|316.13|314.33|317.08|315.28|318.03|316.23|315.89|314.09|0
1619717700000|2021-04-29 17:35:00|316.84|315.04|318.98|317.18|318.98|317.18|316.13|314.33|0
1619718000000|2021-04-29 17:40:00|318.74|316.94|314.47|312.67|319.45|317.65|313.76|311.96|0
1619718300000|2021-04-29 17:45:00|314.23|312.43|314.23|312.43|315.18|313.38|313.52|311.72|0
1619718600000|2021-04-29 17:50:00|313.99|312.19|313.52|311.72|314.7|312.9|313.05|311.25|0
1619718900000|2021-04-29 17:55:00|313.28|311.48|315.18|313.38|315.65|313.85|313.05|311.25|0
1619719200000|2021-04-29 18:00:00|314.7|312.9|315.41|313.61|315.41|313.61|313.75|311.95|0
1619719500000|2021-04-29 18:05:00|314.94|313.14|313.28|311.48|314.94|313.14|312.81|311.01|0
1619719800000|2021-04-29 18:10:00|313.04|311.24|310.91|309.11|313.28|311.48|310.44|308.64|0
1619720100000|2021-04-29 18:15:00|310.44|308.64|308.58|306.78|311.04|309.24|308.35|306.55|0
1619720400000|2021-04-29 18:20:00|308.35|306.55|308.58|306.78|308.82|307.02|307.16|305.36|0
1619720700000|2021-04-29 18:25:00|308.35|306.55|308.11|306.31|309.06|307.26|308.11|306.31|0
1619721000000|2021-04-29 18:30:00|307.87|306.07|305.27|303.47|307.87|306.07|304.79|302.99|0
1619721300000|2021-04-29 18:35:00|305.03|303.23|304.02|302.22|305.27|303.47|303.79|301.99|0
1619721600000|2021-04-29 18:40:00|303.79|301.99|300.72|298.92|304.49|302.69|300.72|298.92|0
1619721900000|2021-04-29 18:45:00|300.49|298.69|300.32|298.52|301.5|299.7|296.96|295.16|0
1619722200000|2021-04-29 18:50:00|300.09|298.29|300.79|298.99|302.44|300.64|300.09|298.29|0
1619722500000|2021-04-29 18:55:00|301.03|299.23|301.26|299.46|302.44|300.64|300.79|298.99|0
1619722800000|2021-04-29 19:00:00|300.56|298.76|299.15|297.35|301.26|299.46|297.97|296.17|0
1619723100000|2021-04-29 19:05:00|299.38|297.58|299.62|297.82|300.56|298.76|297.27|295.47|0
1619723400000|2021-04-29 19:10:00|299.15|297.35|299.61|297.81|299.85|298.05|298.21|296.41|0
1619723700000|2021-04-29 19:15:00|299.38|297.58|301.97|300.17|302.67|300.87|299.38|297.58|0
1619724000000|2021-04-29 19:20:00|301.02|299.22|304.32|302.52|304.79|302.99|300.79|298.99|0
1619724300000|2021-04-29 19:25:00|303.85|302.05|305.41|303.61|305.41|303.61|303.61|301.81|0
1619724600000|2021-04-29 19:30:00|304.94|303.14|303.05|301.25|305.88|304.08|302.58|300.78|0
1619724900000|2021-04-29 19:35:00|303.52|301.72|303.05|301.25|304|302.2|302.34|300.54|0
1619725200000|2021-04-29 19:40:00|303.29|301.49|302.11|300.31|303.52|301.72|301.4|299.6|0
1619725500000|2021-04-29 19:45:00|301.87|300.07|300.35|298.55|302.11|300.31|298.81|297.01|0
1619725800000|2021-04-29 19:50:00|302.58|300.78|302.34|300.54|303.52|301.72|301.16|299.36|0
1619726100000|2021-04-29 19:55:00|302.58|300.78|301.4|299.6|304.94|303.14|301.4|299.6|0
1619726400000|2021-04-29 20:00:00|301.16|299.36|301.63|299.83|304.46|302.66|300.46|298.66|0
1619726700000|2021-04-29 20:05:00|301.4|299.6|302.1|300.3|303.05|301.25|301.28|299.48|0
1619727000000|2021-04-29 20:10:00|302.34|300.54|305.06|303.26|305.06|303.26|302.1|300.3|0
1619727300000|2021-04-29 20:15:00|305.49|303.29|305.77|303.57|305.91|303.71|305.18|302.98|0
1619727600000|2021-04-29 20:20:00|305.56|303.36|305.7|303.5|305.8|303.6|305.43|303.23|0
1619727900000|2021-04-29 20:25:00|305.74|303.54|305.77|303.57|305.8|303.6|305.66|303.46|0
1619728200000|2021-04-29 20:30:00|305.96|303.76|304.78|302.58|305.96|303.76|304.55|302.35|0
1619728500000|2021-04-29 20:35:00|304.55|302.35|305.96|303.76|305.96|303.76|304.31|302.11|0
1619728800000|2021-04-29 20:40:00|305.73|303.53|306.2|304|306.2|304|305.73|303.53|0
1619729100000|2021-04-29 20:45:00|305.96|303.76|305.25|303.05|305.96|303.76|304.54|302.34|0
1619729400000|2021-04-29 20:50:00|305.49|303.29|305.02|302.82|305.72|303.52|305.02|302.82|0
1619729700000|2021-04-29 20:55:00|305.25|303.05|305.25|303.05|305.49|303.29|304.78|302.58|0
1619730000000|2021-04-29 21:00:00|305.36|303.16|305.64|303.44|305.64|303.44|305.09|302.89|0
1619730300000|2021-04-29 21:05:00|305.6|303.4|305.36|303.16|305.6|303.4|305.36|303.16|0
1619730600000|2021-04-29 21:10:00|305.39|303.19|305.6|303.4|305.7|303.5|305.26|303.06|0
1619730900000|2021-04-29 21:15:00|305.67|303.47|305.32|303.12|305.67|303.47|305.19|302.99|0
1619731200000|2021-04-29 21:20:00|305.6|303.4|305.43|303.23|305.6|303.4|305.26|303.06|0
1619731500000|2021-04-29 21:25:00|305.49|303.29|305.49|303.29|305.57|303.37|305.49|303.29|0
1619731800000|2021-04-29 21:30:00|305.19|302.99|304.77|302.57|305.19|302.99|304.77|302.57|0
1619732100000|2021-04-29 21:35:00|304.7|302.5|305.05|302.85|305.05|302.85|304.7|302.5|0
1619732400000|2021-04-29 21:40:00|305.08|302.88|305.05|302.85|305.08|302.88|305.05|302.85|0
1619732700000|2021-04-29 21:45:00|305.08|302.88|305.19|302.99|305.19|302.99|305.05|302.85|0
1619733000000|2021-04-29 21:50:00|305.25|303.05|305.15|302.95|305.25|303.05|305.08|302.88|0
1619733300000|2021-04-29 21:55:00|305.01|302.81|305.11|302.91|305.32|303.12|304.98|302.78|0
1619733600000|2021-04-29 22:00:00|304.3|302.1|304.41|302.21|305.36|303.16|304.17|301.97|0
1619733900000|2021-04-29 22:05:00|304.17|301.97|306.77|304.57|307.01|304.81|304.17|301.97|0
1619734200000|2021-04-29 22:10:00|306.54|304.34|307.24|305.04|307.48|305.28|305.95|303.75|0
1619734500000|2021-04-29 22:15:00|307.01|304.81|306.53|304.33|307.01|304.81|306.3|304.1|0
1619734800000|2021-04-29 22:20:00|306.3|304.1|305.82|303.62|306.53|304.33|305.35|303.15|0
1619735100000|2021-04-29 22:25:00|305.59|303.39|305.59|303.39|305.82|303.62|305.35|303.15|0
1619735400000|2021-04-29 22:30:00|305.82|303.62|305.82|303.62|305.82|303.62|305.82|303.62|0
1619735700000|2021-04-29 22:35:00|306.3|304.1|307|304.8|307|304.8|306.3|304.1|0
1619736000000|2021-04-29 22:40:00|306.77|304.57|306.77|304.57|307.24|305.04|306.53|304.33|0
1619736300000|2021-04-29 22:45:00|307|304.8|307.48|305.28|307.48|305.28|307|304.8|0
1619736600000|2021-04-29 22:50:00|307.24|305.04|306.29|304.09|307.48|305.28|306.29|304.09|0
1619736900000|2021-04-29 22:55:00|306.53|304.33|306.29|304.09|306.53|304.33|306.06|303.86|0
1619737200000|2021-04-29 23:00:00|306.06|303.86|306.53|304.33|306.53|304.33|306.06|303.86|0
1619737500000|2021-04-29 23:05:00|306.65|304.45|306.76|304.56|306.76|304.56|306.53|304.33|0
1619737800000|2021-04-29 23:10:00|306.65|304.45|306.53|304.33|307|304.8|306.29|304.09|0
1619738100000|2021-04-29 23:15:00|306.76|304.56|306.53|304.33|306.76|304.56|306.29|304.09|0
1619738400000|2021-04-29 23:20:00|306.29|304.09|306.05|303.85|306.53|304.33|306.05|303.85|0
1619738700000|2021-04-29 23:25:00|305.82|303.62|305.82|303.62|305.82|303.62|305.11|302.91|0
1619739000000|2021-04-29 23:30:00|305.58|303.38|306.76|304.56|307|304.8|305.58|303.38|0
1619739300000|2021-04-29 23:35:00|307|304.8|308.65|306.45|309.13|306.93|307|304.8|0
1619739600000|2021-04-29 23:40:00|308.89|306.69|310.31|308.11|310.78|308.58|308.89|306.69|0
1619739900000|2021-04-29 23:45:00|310.55|308.35|308.18|305.98|310.55|308.35|307.47|305.27|0
1619740200000|2021-04-29 23:50:00|308.41|306.21|308.89|306.69|309.6|307.4|308.18|305.98|0
1619740500000|2021-04-29 23:55:00|308.65|306.45|308.18|305.98|308.65|306.45|307.7|305.5|0
1619740800000|2021-04-30 00:00:00|308.41|306.21|308.65|306.45|308.65|306.45|306.76|304.56|0
1619741100000|2021-04-30 00:05:00|308.41|306.21|309.36|307.16|310.07|307.87|308.41|306.21|0
1619741400000|2021-04-30 00:10:00|309.12|306.92|309.36|307.16|310.78|308.58|309.12|306.92|0
1619741700000|2021-04-30 00:15:00|309.6|307.4|308.88|306.68|310.07|307.87|308.65|306.45|0
1619742000000|2021-04-30 00:20:00|308.65|306.45|308.17|305.97|309.36|307.16|308.17|305.97|0
1619742300000|2021-04-30 00:25:00|308.41|306.21|306.99|304.79|309.12|306.92|306.99|304.79|0
1619742600000|2021-04-30 00:30:00|307.23|305.03|307.46|305.26|307.7|305.5|306.99|304.79|0
1619742900000|2021-04-30 00:35:00|307.7|305.5|307.93|305.73|308.41|306.21|307.46|305.26|0
1619743200000|2021-04-30 00:40:00|308.17|305.97|307.22|305.02|308.17|305.97|307.22|305.02|0
1619743500000|2021-04-30 00:45:00|307.46|305.26|307.93|305.73|308.17|305.97|307.22|305.02|0
1619743800000|2021-04-30 00:50:00|308.17|305.97|308.41|306.21|308.41|306.21|307.7|305.5|0
1619744100000|2021-04-30 00:55:00|308.17|305.97|309.35|307.15|309.83|307.63|307.93|305.73|0
1619744400000|2021-04-30 01:00:00|309.12|306.92|309.59|307.39|311.49|309.29|308.88|306.68|0
1619744700000|2021-04-30 01:05:00|309.83|307.63|309.35|307.15|309.83|307.63|308.88|306.68|0
1619745000000|2021-04-30 01:10:00|309.11|306.91|309.11|306.91|309.82|307.62|308.88|306.68|0
1619745300000|2021-04-30 01:15:00|309.59|307.39|309.82|307.62|310.54|308.34|309.59|307.39|0
1619745600000|2021-04-30 01:20:00|309.59|307.39|309.82|307.62|310.3|308.1|309.59|307.39|0
1619745900000|2021-04-30 01:25:00|309.71|307.51|309.59|307.39|310.53|308.33|309.59|307.39|0
1619746200000|2021-04-30 01:30:00|309.82|307.62|310.06|307.86|310.06|307.86|309.11|306.91|0
1619746500000|2021-04-30 01:35:00|310.3|308.1|309.58|307.38|310.3|308.1|309.11|306.91|0
1619746800000|2021-04-30 01:40:00|309.82|307.62|311.01|308.81|311.24|309.04|309.82|307.62|0
1619747100000|2021-04-30 01:45:00|311.24|309.04|311|308.8|311.24|309.04|310.53|308.33|0
1619747400000|2021-04-30 01:50:00|311.24|309.04|310.77|308.57|311.95|309.75|310.53|308.33|0
1619747700000|2021-04-30 01:55:00|311|308.8|311.24|309.04|311.48|309.28|310.77|308.57|0
1619748000000|2021-04-30 02:00:00|311.48|309.28|311.71|309.51|311.95|309.75|311.24|309.04|0
1619748300000|2021-04-30 02:05:00|311.48|309.28|311.48|309.28|311.71|309.51|311.48|309.28|0
1619748600000|2021-04-30 02:10:00|311.71|309.51|311.95|309.75|312.31|310.11|311.71|309.51|0
1619748900000|2021-04-30 02:15:00|312.19|309.99|313.61|311.41|313.61|311.41|311.95|309.75|0
1619749200000|2021-04-30 02:20:00|313.85|311.65|314.56|312.36|314.8|312.6|313.61|311.41|0
1619749500000|2021-04-30 02:25:00|314.69|312.49|314.8|312.6|315.04|312.84|314.32|312.12|0
1619749800000|2021-04-30 02:30:00|314.56|312.36|312.9|310.7|314.8|312.6|312.66|310.46|0
1619750100000|2021-04-30 02:35:00|312.66|310.46|312.42|310.22|312.66|310.46|312.18|309.98|0
1619750400000|2021-04-30 02:40:00|312.18|309.98|312.9|310.7|313.13|310.93|312.18|309.98|0
1619750700000|2021-04-30 02:45:00|312.66|310.46|313.61|311.41|313.85|311.65|312.66|310.46|0
1619751000000|2021-04-30 02:50:00|313.85|311.65|313.61|311.41|313.85|311.65|313.61|311.41|0
1619751300000|2021-04-30 02:55:00|313.85|311.65|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751600000|2021-04-30 03:00:00|314.08|311.88|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751900000|2021-04-30 03:05:00|314.08|311.88|313.84|311.64|314.08|311.88|313.84|311.64|0
1619752200000|2021-04-30 03:10:00|314.08|311.88|314.32|312.12|314.32|312.12|314.08|311.88|0
1619752500000|2021-04-30 03:15:00|314.56|312.36|314.56|312.36|314.79|312.59|314.08|311.88|0
1619752800000|2021-04-30 03:20:00|314.79|312.59|315.51|313.31|315.98|313.78|314.55|312.35|0
1619753100000|2021-04-30 03:25:00|315.27|313.07|314.55|312.35|315.27|313.07|314.32|312.12|0
1619753400000|2021-04-30 03:30:00|314.79|312.59|314.32|312.12|314.79|312.59|314.32|312.12|0
1619753700000|2021-04-30 03:35:00|314.31|312.11|313.84|311.64|314.31|312.11|313.84|311.64|0
1619754000000|2021-04-30 03:40:00|314.08|311.88|313.6|311.4|314.08|311.88|312.89|310.69|0
1619754300000|2021-04-30 03:45:00|313.36|311.16|313.36|311.16|313.6|311.4|313.13|310.93|0
1619754600000|2021-04-30 03:50:00|313.13|310.93|312.65|310.45|313.13|310.93|312.65|310.45|0
1619754900000|2021-04-30 03:55:00|312.54|310.34|312.65|310.45|312.65|310.45|312.54|310.34|0
1619755200000|2021-04-30 04:00:00|312.41|310.21|311.22|309.02|312.41|310.21|311.22|309.02|0
1619755500000|2021-04-30 04:05:00|311.46|309.26|311.46|309.26|311.46|309.26|311.22|309.02|0
1619755800000|2021-04-30 04:10:00|311.7|309.5|312.17|309.97|312.53|310.33|311.7|309.5|0
1619756100000|2021-04-30 04:15:00|311.93|309.73|313.36|311.16|313.36|311.16|311.93|309.73|0
1619756400000|2021-04-30 04:20:00|313.12|310.92|314.31|312.11|314.31|312.11|312.88|310.68|0
1619756700000|2021-04-30 04:25:00|314.07|311.87|313.83|311.63|314.31|312.11|313.6|311.4|0
1619757000000|2021-04-30 04:30:00|313.6|311.4|313.12|310.92|313.83|311.63|313.12|310.92|0
1619757300000|2021-04-30 04:35:00|313.36|311.16|313.59|311.39|313.59|311.39|313.12|310.92|0
1619757600000|2021-04-30 04:40:00|313.36|311.16|313.12|310.92|313.36|311.16|313.12|310.92|0
1619757900000|2021-04-30 04:45:00|313.36|311.16|314.07|311.87|314.07|311.87|313.36|311.16|0
1619758200000|2021-04-30 04:50:00|313.83|311.63|313.83|311.63|314.07|311.87|313.83|311.63|0
1619758500000|2021-04-30 04:55:00|314.07|311.87|313.83|311.63|314.3|312.1|313.83|311.63|0
1619758800000|2021-04-30 05:00:00|314.07|311.87|313.35|311.15|314.07|311.87|312.88|310.68|0
1619759100000|2021-04-30 05:05:00|313.12|310.92|313.12|310.92|313.59|311.39|312.88|310.68|0
1619759400000|2021-04-30 05:10:00|313.35|311.15|314.78|312.58|314.78|312.58|313.11|310.91|0
1619759700000|2021-04-30 05:15:00|315.02|312.82|315.49|313.29|315.97|313.77|314.78|312.58|0
1619760000000|2021-04-30 05:20:00|315.73|313.53|316.2|314|316.2|314|315.02|312.82|0
1619760300000|2021-04-30 05:25:00|315.97|313.77|317.16|314.96|317.39|315.19|315.73|313.53|0
1619760600000|2021-04-30 05:30:00|317.39|315.19|317.87|315.67|318.11|315.91|316.92|314.72|0
1619760900000|2021-04-30 05:35:00|318.11|315.91|317.63|315.43|318.35|316.15|317.16|314.96|0
1619761200000|2021-04-30 05:40:00|317.39|315.19|317.63|315.43|317.87|315.67|316.92|314.72|0
1619761500000|2021-04-30 05:45:00|317.87|315.67|317.15|314.95|318.11|315.91|317.15|314.95|0
1619761800000|2021-04-30 05:50:00|316.92|314.72|317.15|314.95|317.15|314.95|316.68|314.48|0
1619762100000|2021-04-30 05:55:00|317.39|315.19|316.91|314.71|317.39|315.19|316.44|314.24|0
1619762400000|2021-04-30 06:00:00|316.68|314.48|313.58|311.38|316.68|314.48|313.35|311.15|0
1619762700000|2021-04-30 06:05:00|313.35|311.15|314.06|311.86|314.53|312.33|313.35|311.15|0
1619763000000|2021-04-30 06:10:00|314.3|312.1|313.82|311.62|314.53|312.33|313.82|311.62|0
1619763300000|2021-04-30 06:15:00|313.58|311.38|312.63|310.43|313.82|311.62|312.16|309.96|0
1619763600000|2021-04-30 06:20:00|312.87|310.67|312.39|310.19|312.87|310.67|312.16|309.96|0
1619763900000|2021-04-30 06:25:00|312.63|310.43|312.39|310.19|312.63|310.43|311.92|309.72|0
1619764200000|2021-04-30 06:30:00|312.63|310.43|312.39|310.19|313.34|311.14|311.92|309.72|0
1619764500000|2021-04-30 06:35:00|312.15|309.95|313.1|310.9|313.34|311.14|312.15|309.95|0
1619764800000|2021-04-30 06:40:00|312.87|310.67|313.58|311.38|313.82|311.62|312.87|310.67|0
1619765100000|2021-04-30 06:45:00|313.34|311.14|312.63|310.43|313.58|311.38|312.63|310.43|0
1619765400000|2021-04-30 06:50:00|312.39|310.19|311.44|309.24|312.39|310.19|311.44|309.24|0
1619765700000|2021-04-30 06:55:00|311.2|309|311.44|309.24|311.68|309.48|311.2|309|0
1619766000000|2021-04-30 07:00:00|311.91|309.71|311.68|309.48|311.92|309.72|310.26|308.06|0
1619766300000|2021-04-30 07:05:00|311.24|309.44|310.29|308.49|311.72|309.92|309.82|308.02|0
1619766600000|2021-04-30 07:10:00|310.53|308.73|309.58|307.78|310.53|308.73|308.63|306.83|0
1619766900000|2021-04-30 07:15:00|309.34|307.54|310.53|308.73|310.53|308.73|309.34|307.54|0
1619767200000|2021-04-30 07:20:00|310.76|308.96|310.53|308.73|311|309.2|310.05|308.25|0
1619767500000|2021-04-30 07:25:00|310.29|308.49|312.43|310.63|312.43|310.63|310.05|308.25|0
1619767800000|2021-04-30 07:30:00|312.19|310.39|311.24|309.44|312.19|310.39|310.53|308.73|0
1619768100000|2021-04-30 07:35:00|311|309.2|311.95|310.15|311.95|310.15|310.76|308.96|0
1619768400000|2021-04-30 07:40:00|312.19|310.39|311.47|309.67|312.19|310.39|310.76|308.96|0
1619768700000|2021-04-30 07:45:00|311.24|309.44|309.81|308.01|311.24|309.44|309.57|307.77|0
1619769000000|2021-04-30 07:50:00|310.05|308.25|310.52|308.72|311|309.2|310.05|308.25|0
1619769300000|2021-04-30 07:55:00|310.76|308.96|310.76|308.96|311.23|309.43|309.81|308.01|0
1619769600000|2021-04-30 08:00:00|311|309.2|312.42|310.62|312.42|310.62|310.76|308.96|0
1619769900000|2021-04-30 08:05:00|312.66|310.86|315.51|313.71|315.51|313.71|312.18|310.38|0
1619770200000|2021-04-30 08:10:00|315.27|313.47|314.08|312.28|315.27|313.47|313.37|311.57|0
1619770500000|2021-04-30 08:15:00|314.32|312.52|313.37|311.57|315.51|313.71|313.37|311.57|0
1619770800000|2021-04-30 08:20:00|313.13|311.33|312.42|310.62|313.61|311.81|312.42|310.62|0
1619771100000|2021-04-30 08:25:00|312.18|310.38|311.7|309.9|312.89|311.09|311.23|309.43|0
1619771400000|2021-04-30 08:30:00|311.47|309.67|311.7|309.9|312.42|310.62|311.23|309.43|0
1619771700000|2021-04-30 08:35:00|311.94|310.14|312.89|311.09|313.13|311.33|311.7|309.9|0
1619772000000|2021-04-30 08:40:00|313.13|311.33|312.65|310.85|313.13|311.33|312.42|310.62|0
1619772300000|2021-04-30 08:45:00|312.89|311.09|312.65|310.85|313.13|311.33|311.94|310.14|0
1619772600000|2021-04-30 08:50:00|312.41|310.61|311.94|310.14|312.41|310.61|311.7|309.9|0
1619772900000|2021-04-30 08:55:00|312.18|310.38|313.13|311.33|313.36|311.56|312.18|310.38|0
1619773200000|2021-04-30 09:00:00|312.89|311.09|312.18|310.38|313.6|311.8|312.18|310.38|0
1619773500000|2021-04-30 09:05:00|312.41|310.61|311.46|309.66|312.65|310.85|310.99|309.19|0
1619773800000|2021-04-30 09:10:00|311.94|310.14|311.94|310.14|312.41|310.61|311.22|309.42|0
1619774100000|2021-04-30 09:15:00|311.7|309.9|312.17|310.37|312.17|310.37|311.22|309.42|0
1619774400000|2021-04-30 09:20:00|312.41|310.61|311.46|309.66|312.41|310.61|311.46|309.66|0
1619774700000|2021-04-30 09:25:00|311.22|309.42|311.93|310.13|312.17|310.37|311.22|309.42|0
1619775000000|2021-04-30 09:30:00|312.17|310.37|311.7|309.9|312.17|310.37|310.98|309.18|0
1619775300000|2021-04-30 09:35:00|311.46|309.66|313.6|311.8|313.83|312.03|311.46|309.66|0
1619775600000|2021-04-30 09:40:00|314.07|312.27|313.83|312.03|316.93|315.13|313.83|312.03|0
1619775900000|2021-04-30 09:45:00|313.36|311.56|313.6|311.8|314.55|312.75|313.36|311.56|0
1619776200000|2021-04-30 09:50:00|313.83|312.03|316.21|314.41|316.45|314.65|313.83|312.03|0
1619776500000|2021-04-30 09:55:00|315.97|314.17|316.45|314.65|317.16|315.36|315.74|313.94|0
1619776800000|2021-04-30 10:00:00|316.69|314.89|318.59|316.79|318.59|316.79|316.45|314.65|0
1619777100000|2021-04-30 10:05:00|318.36|316.56|316.92|315.12|320.03|318.23|316.69|314.89|0
1619777400000|2021-04-30 10:10:00|317.16|315.36|316.69|314.89|317.16|315.36|316.21|314.41|0
1619777700000|2021-04-30 10:15:00|316.92|315.12|317.64|315.84|318.83|317.03|316.92|315.12|0
1619778000000|2021-04-30 10:20:00|317.4|315.6|317.76|315.96|318.35|316.55|316.92|315.12|0
1619778300000|2021-04-30 10:25:00|317.88|316.08|317.4|315.6|318.35|316.55|317.4|315.6|0
1619778600000|2021-04-30 10:30:00|317.16|315.36|317.4|315.6|318.11|316.31|316.92|315.12|0
1619778900000|2021-04-30 10:35:00|317.64|315.84|319.54|317.74|320.26|318.46|317.16|315.36|0
1619779200000|2021-04-30 10:40:00|319.31|317.51|323.42|321.62|324.13|322.33|319.31|317.51|0
1619779500000|2021-04-30 10:45:00|323.65|321.85|325.56|323.76|326.51|324.71|323.42|321.62|0
1619779800000|2021-04-30 10:50:00|325.79|323.99|327.41|325.61|329.4|327.6|325.79|323.99|0
1619780100000|2021-04-30 10:55:00|327.17|325.37|325.99|324.19|327.17|325.37|325.75|323.95|0
1619780400000|2021-04-30 11:00:00|325.51|323.71|326.23|324.43|328.12|326.32|325.51|323.71|0
1619780700000|2021-04-30 11:05:00|326.47|324.67|324.8|323|326.47|324.67|324.57|322.77|0
1619781000000|2021-04-30 11:10:00|324.57|322.77|324.33|322.53|324.8|323|323.85|322.05|0
1619781300000|2021-04-30 11:15:00|324.21|322.41|324.56|322.76|325.04|323.24|324.09|322.29|0
1619781600000|2021-04-30 11:20:00|324.8|323|326.23|324.43|326.23|324.43|324.09|322.29|0
1619781900000|2021-04-30 11:25:00|325.99|324.19|324.56|322.76|325.99|324.19|324.09|322.29|0
1619782200000|2021-04-30 11:30:00|324.8|323|322.66|320.86|324.8|323|322.18|320.38|0
1619782500000|2021-04-30 11:35:00|322.18|320.38|322.66|320.86|322.9|321.1|321.94|320.14|0
1619782800000|2021-04-30 11:40:00|322.42|320.62|322.42|320.62|322.66|320.86|322.18|320.38|0
1619783100000|2021-04-30 11:45:00|322.18|320.38|322.18|320.38|322.66|320.86|321.94|320.14|0
1619783400000|2021-04-30 11:50:00|322.42|320.62|322.66|320.86|323.61|321.81|322.42|320.62|0
1619783700000|2021-04-30 11:55:00|322.42|320.62|321.47|319.67|322.89|321.09|321.47|319.67|0
1619784000000|2021-04-30 12:00:00|321.7|319.9|322.18|320.38|322.65|320.85|321.23|319.43|0
1619784300000|2021-04-30 12:05:00|322.42|320.62|321.94|320.14|323.61|321.81|321.94|320.14|0
1619784600000|2021-04-30 12:10:00|321.7|319.9|322.65|320.85|322.89|321.09|320.99|319.19|0
1619784900000|2021-04-30 12:15:00|322.89|321.09|322.65|320.85|323.13|321.33|321.46|319.66|0
1619785200000|2021-04-30 12:20:00|322.18|320.38|320.75|318.95|322.41|320.61|320.75|318.95|0
1619785500000|2021-04-30 12:25:00|320.99|319.19|320.27|318.47|320.99|319.19|319.56|317.76|0
1619785800000|2021-04-30 12:30:00|320.04|318.24|325.03|323.23|325.75|323.95|320.04|318.24|0
1619786100000|2021-04-30 12:35:00|324.55|322.75|329.32|327.52|329.32|327.52|324.32|322.52|0
1619786400000|2021-04-30 12:40:00|329.56|327.76|326.22|324.42|329.8|328|326.22|324.42|0
1619786700000|2021-04-30 12:45:00|326.46|324.66|325.03|323.23|326.46|324.66|324.79|322.99|0
1619787000000|2021-04-30 12:50:00|324.79|322.99|322.65|320.85|324.79|322.99|322.65|320.85|0
1619787300000|2021-04-30 12:55:00|322.89|321.09|321.93|320.13|323.36|321.56|321.46|319.66|0
1619787600000|2021-04-30 13:00:00|321.7|319.9|324.07|322.27|325.03|323.23|321.7|319.9|0
1619787900000|2021-04-30 13:05:00|324.31|322.51|326.93|325.13|327.41|325.61|324.31|322.51|0
1619788200000|2021-04-30 13:10:00|327.41|325.61|324.79|322.99|327.41|325.61|324.79|322.99|0
1619788500000|2021-04-30 13:15:00|325.03|323.23|325.26|323.46|325.74|323.94|324.31|322.51|0
1619788800000|2021-04-30 13:20:00|325.5|323.7|325.02|323.22|326.69|324.89|324.79|322.99|0
1619789100000|2021-04-30 13:25:00|324.79|322.99|324.43|322.63|324.79|322.99|322.88|321.08|0
1619789400000|2021-04-30 13:30:00|326.45|324.65|322.88|321.08|326.45|324.65|322.17|320.37|0
1619789700000|2021-04-30 13:35:00|322.4|320.6|321.69|319.89|323.83|322.03|320.98|319.18|0
1619790000000|2021-04-30 13:40:00|322.17|320.37|321.93|320.13|322.88|321.08|320.98|319.18|0
1619790300000|2021-04-30 13:45:00|321.69|319.89|318.43|316.63|321.93|320.13|317.66|315.86|0
1619790600000|2021-04-30 13:50:00|318.19|316.39|318.19|316.39|318.67|316.87|316.29|314.49|0
1619790900000|2021-04-30 13:55:00|317.71|315.91|316.05|314.25|318.67|316.87|315.81|314.01|0
1619791200000|2021-04-30 14:00:00|315.81|314.01|316.76|314.96|317.71|315.91|315.57|313.77|0
1619791500000|2021-04-30 14:05:00|317|315.2|318.9|317.1|321.29|319.49|317|315.2|0
1619791800000|2021-04-30 14:10:00|318.67|316.87|322.48|320.68|322.72|320.92|318.19|316.39|0
1619792100000|2021-04-30 14:15:00|322.24|320.44|321.77|319.97|323.68|321.88|321.05|319.25|0
1619792400000|2021-04-30 14:20:00|321.29|319.49|320.81|319.01|323.44|321.64|320.33|318.53|0
1619792700000|2021-04-30 14:25:00|320.57|318.77|316.04|314.24|321.53|319.73|315.33|313.53|0
1619793000000|2021-04-30 14:30:00|316.28|314.48|317.95|316.15|318.19|316.39|315.81|314.01|0
1619793300000|2021-04-30 14:35:00|317.71|315.91|324.63|322.83|325.83|324.03|316.52|314.72|0
1619793600000|2021-04-30 14:40:00|325.59|323.79|321.76|319.96|325.59|323.79|321.05|319.25|0
1619793900000|2021-04-30 14:45:00|322.24|320.44|323.91|322.11|324.15|322.35|321.52|319.72|0
1619794200000|2021-04-30 14:50:00|324.39|322.59|325.11|323.31|326.3|324.5|322.96|321.16|0
1619794500000|2021-04-30 14:55:00|325.35|323.55|325.58|323.78|327.02|325.22|323.43|321.63|0
1619794800000|2021-04-30 15:00:00|326.06|324.26|326.3|324.5|328.7|326.9|325.82|324.02|0
1619795100000|2021-04-30 15:05:00|326.78|324.98|327.5|325.7|329.42|327.62|325.58|323.78|0
1619795400000|2021-04-30 15:10:00|328.22|326.42|326.46|324.66|329.18|327.38|324.11|322.31|0
1619795700000|2021-04-30 15:15:00|327.17|325.37|330.99|329.19|331.23|329.43|326.94|325.14|0
1619796000000|2021-04-30 15:20:00|330.75|328.95|328.37|326.57|331.71|329.91|326.22|324.42|0
1619796300000|2021-04-30 15:25:00|328.6|326.8|330.99|329.19|331.71|329.91|328.6|326.8|0
1619796600000|2021-04-30 15:30:00|331.71|329.91|329.64|327.84|333.83|332.03|329.16|327.36|0
1619796900000|2021-04-30 15:35:00|330.11|328.31|327.97|326.17|330.35|328.55|327.26|325.46|0
1619797200000|2021-04-30 15:40:00|328.21|326.41|327.74|325.94|328.69|326.89|327.03|325.23|0
1619797500000|2021-04-30 15:45:00|327.97|326.17|324.57|322.77|328.21|326.41|324.09|322.29|0
1619797800000|2021-04-30 15:50:00|324.81|323.01|324.09|322.29|326.71|324.91|323.86|322.06|0
1619798100000|2021-04-30 15:55:00|323.86|322.06|324.57|322.77|325.28|323.48|323.62|321.82|0
1619798400000|2021-04-30 16:00:00|324.33|322.53|326.23|324.43|326.47|324.67|324.09|322.29|0
1619798700000|2021-04-30 16:05:00|326.47|324.67|323.85|322.05|326.47|324.67|322.43|320.63|0
1619799000000|2021-04-30 16:10:00|324.09|322.29|324.09|322.29|324.09|322.29|322.67|320.87|0
1619799300000|2021-04-30 16:15:00|324.33|322.53|324.33|322.53|325.75|323.95|323.62|321.82|0
1619799600000|2021-04-30 16:20:00|323.85|322.05|324.8|323|324.8|323|322.43|320.63|0
1619799900000|2021-04-30 16:25:00|324.56|322.76|324.33|322.53|325.51|323.71|324.33|322.53|0
1619800200000|2021-04-30 16:30:00|324.56|322.76|325.28|323.48|326.23|324.43|322.9|321.1|0
1619800500000|2021-04-30 16:35:00|325.04|323.24|326.46|324.66|327.42|325.62|324.56|322.76|0
1619800800000|2021-04-30 16:40:00|326.59|324.79|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801100000|2021-04-30 16:45:00|325.75|323.95|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801400000|2021-04-30 16:50:00|326.22|324.42|327.65|325.85|327.65|325.85|325.51|323.71|0
1619801700000|2021-04-30 16:55:00|327.41|325.61|326.22|324.42|329.56|327.76|325.99|324.19|0
1619802000000|2021-04-30 17:00:00|326.46|324.66|326.46|324.66|327.41|325.61|325.99|324.19|0
1619802300000|2021-04-30 17:05:00|325.99|324.19|324.56|322.76|326.94|325.14|324.32|322.52|0
1619802600000|2021-04-30 17:10:00|324.8|323|326.93|325.13|328.13|326.33|324.8|323|0
1619802900000|2021-04-30 17:15:00|326.7|324.9|327.65|325.85|327.89|326.09|325.98|324.18|0
1619803200000|2021-04-30 17:20:00|327.41|325.61|325.03|323.23|327.41|325.61|325.03|323.23|0
1619803500000|2021-04-30 17:25:00|325.27|323.47|323.61|321.81|325.51|323.71|323.61|321.81|0
1619803800000|2021-04-30 17:30:00|323.84|322.04|323.37|321.57|324.08|322.28|322.18|320.38|0
1619804100000|2021-04-30 17:35:00|323.13|321.33|323.13|321.33|324.08|322.28|322.89|321.09|0
1619804400000|2021-04-30 17:40:00|323.37|321.57|325.27|323.47|325.98|324.18|323.13|321.33|0
1619804700000|2021-04-30 17:45:00|325.5|323.7|328.83|327.03|330.03|328.23|325.5|323.7|0
1619805000000|2021-04-30 17:50:00|329.07|327.27|333.13|331.33|333.84|332.04|328.83|327.03|0
1619805300000|2021-04-30 17:55:00|333.36|331.56|334.08|332.28|336.23|334.43|333.36|331.56|0
1619805600000|2021-04-30 18:00:00|334.32|332.52|335.04|333.24|335.51|333.71|331.45|329.65|0
1619805900000|2021-04-30 18:05:00|334.8|333|332.65|330.85|335.04|333.24|331.93|330.13|0
1619806200000|2021-04-30 18:10:00|332.89|331.09|330.74|328.94|333.6|331.8|330.02|328.22|0
1619806500000|2021-04-30 18:15:00|330.98|329.18|330.02|328.22|331.93|330.13|329.78|327.98|0
1619806800000|2021-04-30 18:20:00|331.21|329.41|331.45|329.65|331.93|330.13|329.55|327.75|0
1619807100000|2021-04-30 18:25:00|330.74|328.94|328.11|326.31|332.41|330.61|327.16|325.36|0
1619807400000|2021-04-30 18:30:00|328.35|326.55|328.35|326.55|329.07|327.27|327.64|325.84|0
1619807700000|2021-04-30 18:35:00|328.24|326.44|329.07|327.27|329.07|327.27|327.64|325.84|0
1619808000000|2021-04-30 18:40:00|328.83|327.03|326.21|324.41|328.83|327.03|325.97|324.17|0
1619808300000|2021-04-30 18:45:00|326.69|324.89|328.59|326.79|328.83|327.03|326.69|324.89|0
1619808600000|2021-04-30 18:50:00|328.83|327.03|327.87|326.07|330.02|328.22|327.64|325.84|0
1619808900000|2021-04-30 18:55:00|327.64|325.84|330.02|328.22|330.02|328.22|326.68|324.88|0
1619809200000|2021-04-30 19:00:00|329.78|327.98|330.73|328.93|331.21|329.41|325.97|324.17|0
1619809500000|2021-04-30 19:05:00|330.25|328.45|332.4|330.6|333.36|331.56|329.54|327.74|0
1619809800000|2021-04-30 19:10:00|332.88|331.08|332.88|331.08|332.88|331.08|330.25|328.45|0
1619810100000|2021-04-30 19:15:00|333.12|331.32|333.83|332.03|334.55|332.75|332.88|331.08|0
1619810400000|2021-04-30 19:20:00|334.07|332.27|329.3|327.5|334.07|332.27|328.58|326.78|0
1619810700000|2021-04-30 19:25:00|329.06|327.26|325.97|324.17|329.3|327.5|325.73|323.93|0
1619811000000|2021-04-30 19:30:00|325.25|323.45|328.11|326.31|329.3|327.5|325.25|323.45|0
1619811300000|2021-04-30 19:35:00|328.34|326.54|328.34|326.54|328.58|326.78|325.96|324.16|0
1619811600000|2021-04-30 19:40:00|329.06|327.26|333.35|331.55|333.35|331.55|328.82|327.02|0
1619811900000|2021-04-30 19:45:00|333.59|331.79|327.87|326.07|336.46|334.66|327.87|326.07|0
1619812200000|2021-04-30 19:50:00|330.25|328.45|332.39|330.59|332.87|331.07|329.06|327.26|0
1619812500000|2021-04-30 19:55:00|331.92|330.12|327.63|325.83|333.35|331.55|327.63|325.83|0
1619812800000|2021-04-30 20:00:00|327.15|325.35|324.3|322.5|327.15|325.35|323.82|322.02|0
1619813100000|2021-04-30 20:05:00|324.06|322.26|324.53|322.73|325.01|323.21|324.06|322.26|0
1619813400000|2021-04-30 20:10:00|324.3|322.5|323.74|321.94|324.3|322.5|323.11|321.31|0
1619740800000|2021-04-30 00:00:00|308.41|306.21|308.65|306.45|308.65|306.45|306.76|304.56|0
1619741100000|2021-04-30 00:05:00|308.41|306.21|309.36|307.16|310.07|307.87|308.41|306.21|0
1619741400000|2021-04-30 00:10:00|309.12|306.92|309.36|307.16|310.78|308.58|309.12|306.92|0
1619741700000|2021-04-30 00:15:00|309.6|307.4|308.88|306.68|310.07|307.87|308.65|306.45|0
1619742000000|2021-04-30 00:20:00|308.65|306.45|308.17|305.97|309.36|307.16|308.17|305.97|0
1619742300000|2021-04-30 00:25:00|308.41|306.21|306.99|304.79|309.12|306.92|306.99|304.79|0
1619742600000|2021-04-30 00:30:00|307.23|305.03|307.46|305.26|307.7|305.5|306.99|304.79|0
1619742900000|2021-04-30 00:35:00|307.7|305.5|307.93|305.73|308.41|306.21|307.46|305.26|0
1619743200000|2021-04-30 00:40:00|308.17|305.97|307.22|305.02|308.17|305.97|307.22|305.02|0
1619743500000|2021-04-30 00:45:00|307.46|305.26|307.93|305.73|308.17|305.97|307.22|305.02|0
1619743800000|2021-04-30 00:50:00|308.17|305.97|308.41|306.21|308.41|306.21|307.7|305.5|0
1619744100000|2021-04-30 00:55:00|308.17|305.97|309.35|307.15|309.83|307.63|307.93|305.73|0
1619744400000|2021-04-30 01:00:00|309.12|306.92|309.59|307.39|311.49|309.29|308.88|306.68|0
1619744700000|2021-04-30 01:05:00|309.83|307.63|309.35|307.15|309.83|307.63|308.88|306.68|0
1619745000000|2021-04-30 01:10:00|309.11|306.91|309.11|306.91|309.82|307.62|308.88|306.68|0
1619745300000|2021-04-30 01:15:00|309.59|307.39|309.82|307.62|310.54|308.34|309.59|307.39|0
1619745600000|2021-04-30 01:20:00|309.59|307.39|309.82|307.62|310.3|308.1|309.59|307.39|0
1619745900000|2021-04-30 01:25:00|309.71|307.51|309.59|307.39|310.53|308.33|309.59|307.39|0
1619746200000|2021-04-30 01:30:00|309.82|307.62|310.06|307.86|310.06|307.86|309.11|306.91|0
1619746500000|2021-04-30 01:35:00|310.3|308.1|309.58|307.38|310.3|308.1|309.11|306.91|0
1619746800000|2021-04-30 01:40:00|309.82|307.62|311.01|308.81|311.24|309.04|309.82|307.62|0
1619747100000|2021-04-30 01:45:00|311.24|309.04|311|308.8|311.24|309.04|310.53|308.33|0
1619747400000|2021-04-30 01:50:00|311.24|309.04|310.77|308.57|311.95|309.75|310.53|308.33|0
1619747700000|2021-04-30 01:55:00|311|308.8|311.24|309.04|311.48|309.28|310.77|308.57|0
1619748000000|2021-04-30 02:00:00|311.48|309.28|311.71|309.51|311.95|309.75|311.24|309.04|0
1619748300000|2021-04-30 02:05:00|311.48|309.28|311.48|309.28|311.71|309.51|311.48|309.28|0
1619748600000|2021-04-30 02:10:00|311.71|309.51|311.95|309.75|312.31|310.11|311.71|309.51|0
1619748900000|2021-04-30 02:15:00|312.19|309.99|313.61|311.41|313.61|311.41|311.95|309.75|0
1619749200000|2021-04-30 02:20:00|313.85|311.65|314.56|312.36|314.8|312.6|313.61|311.41|0
1619749500000|2021-04-30 02:25:00|314.69|312.49|314.8|312.6|315.04|312.84|314.32|312.12|0
1619749800000|2021-04-30 02:30:00|314.56|312.36|312.9|310.7|314.8|312.6|312.66|310.46|0
1619750100000|2021-04-30 02:35:00|312.66|310.46|312.42|310.22|312.66|310.46|312.18|309.98|0
1619750400000|2021-04-30 02:40:00|312.18|309.98|312.9|310.7|313.13|310.93|312.18|309.98|0
1619750700000|2021-04-30 02:45:00|312.66|310.46|313.61|311.41|313.85|311.65|312.66|310.46|0
1619751000000|2021-04-30 02:50:00|313.85|311.65|313.61|311.41|313.85|311.65|313.61|311.41|0
1619751300000|2021-04-30 02:55:00|313.85|311.65|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751600000|2021-04-30 03:00:00|314.08|311.88|313.84|311.64|314.32|312.12|313.84|311.64|0
1619751900000|2021-04-30 03:05:00|314.08|311.88|313.84|311.64|314.08|311.88|313.84|311.64|0
1619752200000|2021-04-30 03:10:00|314.08|311.88|314.32|312.12|314.32|312.12|314.08|311.88|0
1619752500000|2021-04-30 03:15:00|314.56|312.36|314.56|312.36|314.79|312.59|314.08|311.88|0
1619752800000|2021-04-30 03:20:00|314.79|312.59|315.51|313.31|315.98|313.78|314.55|312.35|0
1619753100000|2021-04-30 03:25:00|315.27|313.07|314.55|312.35|315.27|313.07|314.32|312.12|0
1619753400000|2021-04-30 03:30:00|314.79|312.59|314.32|312.12|314.79|312.59|314.32|312.12|0
1619753700000|2021-04-30 03:35:00|314.31|312.11|313.84|311.64|314.31|312.11|313.84|311.64|0
1619754000000|2021-04-30 03:40:00|314.08|311.88|313.6|311.4|314.08|311.88|312.89|310.69|0
1619754300000|2021-04-30 03:45:00|313.36|311.16|313.36|311.16|313.6|311.4|313.13|310.93|0
1619754600000|2021-04-30 03:50:00|313.13|310.93|312.65|310.45|313.13|310.93|312.65|310.45|0
1619754900000|2021-04-30 03:55:00|312.54|310.34|312.65|310.45|312.65|310.45|312.54|310.34|0
1619755200000|2021-04-30 04:00:00|312.41|310.21|311.22|309.02|312.41|310.21|311.22|309.02|0
1619755500000|2021-04-30 04:05:00|311.46|309.26|311.46|309.26|311.46|309.26|311.22|309.02|0
1619755800000|2021-04-30 04:10:00|311.7|309.5|312.17|309.97|312.53|310.33|311.7|309.5|0
1619756100000|2021-04-30 04:15:00|311.93|309.73|313.36|311.16|313.36|311.16|311.93|309.73|0
1619756400000|2021-04-30 04:20:00|313.12|310.92|314.31|312.11|314.31|312.11|312.88|310.68|0
1619756700000|2021-04-30 04:25:00|314.07|311.87|313.83|311.63|314.31|312.11|313.6|311.4|0
1619757000000|2021-04-30 04:30:00|313.6|311.4|313.12|310.92|313.83|311.63|313.12|310.92|0
1619757300000|2021-04-30 04:35:00|313.36|311.16|313.59|311.39|313.59|311.39|313.12|310.92|0
1619757600000|2021-04-30 04:40:00|313.36|311.16|313.12|310.92|313.36|311.16|313.12|310.92|0
1619757900000|2021-04-30 04:45:00|313.36|311.16|314.07|311.87|314.07|311.87|313.36|311.16|0
1619758200000|2021-04-30 04:50:00|313.83|311.63|313.83|311.63|314.07|311.87|313.83|311.63|0
1619758500000|2021-04-30 04:55:00|314.07|311.87|313.83|311.63|314.3|312.1|313.83|311.63|0
1619758800000|2021-04-30 05:00:00|314.07|311.87|313.35|311.15|314.07|311.87|312.88|310.68|0
1619759100000|2021-04-30 05:05:00|313.12|310.92|313.12|310.92|313.59|311.39|312.88|310.68|0
1619759400000|2021-04-30 05:10:00|313.35|311.15|314.78|312.58|314.78|312.58|313.11|310.91|0
1619759700000|2021-04-30 05:15:00|315.02|312.82|315.49|313.29|315.97|313.77|314.78|312.58|0
1619760000000|2021-04-30 05:20:00|315.73|313.53|316.2|314|316.2|314|315.02|312.82|0
1619760300000|2021-04-30 05:25:00|315.97|313.77|317.16|314.96|317.39|315.19|315.73|313.53|0
1619760600000|2021-04-30 05:30:00|317.39|315.19|317.87|315.67|318.11|315.91|316.92|314.72|0
1619760900000|2021-04-30 05:35:00|318.11|315.91|317.63|315.43|318.35|316.15|317.16|314.96|0
1619761200000|2021-04-30 05:40:00|317.39|315.19|317.63|315.43|317.87|315.67|316.92|314.72|0
1619761500000|2021-04-30 05:45:00|317.87|315.67|317.15|314.95|318.11|315.91|317.15|314.95|0
1619761800000|2021-04-30 05:50:00|316.92|314.72|317.15|314.95|317.15|314.95|316.68|314.48|0
1619762100000|2021-04-30 05:55:00|317.39|315.19|316.91|314.71|317.39|315.19|316.44|314.24|0
1619762400000|2021-04-30 06:00:00|316.68|314.48|313.58|311.38|316.68|314.48|313.35|311.15|0
1619762700000|2021-04-30 06:05:00|313.35|311.15|314.06|311.86|314.53|312.33|313.35|311.15|0
1619763000000|2021-04-30 06:10:00|314.3|312.1|313.82|311.62|314.53|312.33|313.82|311.62|0
1619763300000|2021-04-30 06:15:00|313.58|311.38|312.63|310.43|313.82|311.62|312.16|309.96|0
1619763600000|2021-04-30 06:20:00|312.87|310.67|312.39|310.19|312.87|310.67|312.16|309.96|0
1619763900000|2021-04-30 06:25:00|312.63|310.43|312.39|310.19|312.63|310.43|311.92|309.72|0
1619764200000|2021-04-30 06:30:00|312.63|310.43|312.39|310.19|313.34|311.14|311.92|309.72|0
1619764500000|2021-04-30 06:35:00|312.15|309.95|313.1|310.9|313.34|311.14|312.15|309.95|0
1619764800000|2021-04-30 06:40:00|312.87|310.67|313.58|311.38|313.82|311.62|312.87|310.67|0
1619765100000|2021-04-30 06:45:00|313.34|311.14|312.63|310.43|313.58|311.38|312.63|310.43|0
1619765400000|2021-04-30 06:50:00|312.39|310.19|311.44|309.24|312.39|310.19|311.44|309.24|0
1619765700000|2021-04-30 06:55:00|311.2|309|311.44|309.24|311.68|309.48|311.2|309|0
1619766000000|2021-04-30 07:00:00|311.91|309.71|311.68|309.48|311.92|309.72|310.26|308.06|0
1619766300000|2021-04-30 07:05:00|311.24|309.44|310.29|308.49|311.72|309.92|309.82|308.02|0
1619766600000|2021-04-30 07:10:00|310.53|308.73|309.58|307.78|310.53|308.73|308.63|306.83|0
1619766900000|2021-04-30 07:15:00|309.34|307.54|310.53|308.73|310.53|308.73|309.34|307.54|0
1619767200000|2021-04-30 07:20:00|310.76|308.96|310.53|308.73|311|309.2|310.05|308.25|0
1619767500000|2021-04-30 07:25:00|310.29|308.49|312.43|310.63|312.43|310.63|310.05|308.25|0
1619767800000|2021-04-30 07:30:00|312.19|310.39|311.24|309.44|312.19|310.39|310.53|308.73|0
1619768100000|2021-04-30 07:35:00|311|309.2|311.95|310.15|311.95|310.15|310.76|308.96|0
1619768400000|2021-04-30 07:40:00|312.19|310.39|311.47|309.67|312.19|310.39|310.76|308.96|0
1619768700000|2021-04-30 07:45:00|311.24|309.44|309.81|308.01|311.24|309.44|309.57|307.77|0
1619769000000|2021-04-30 07:50:00|310.05|308.25|310.52|308.72|311|309.2|310.05|308.25|0
1619769300000|2021-04-30 07:55:00|310.76|308.96|310.76|308.96|311.23|309.43|309.81|308.01|0
1619769600000|2021-04-30 08:00:00|311|309.2|312.42|310.62|312.42|310.62|310.76|308.96|0
1619769900000|2021-04-30 08:05:00|312.66|310.86|315.51|313.71|315.51|313.71|312.18|310.38|0
1619770200000|2021-04-30 08:10:00|315.27|313.47|314.08|312.28|315.27|313.47|313.37|311.57|0
1619770500000|2021-04-30 08:15:00|314.32|312.52|313.37|311.57|315.51|313.71|313.37|311.57|0
1619770800000|2021-04-30 08:20:00|313.13|311.33|312.42|310.62|313.61|311.81|312.42|310.62|0
1619771100000|2021-04-30 08:25:00|312.18|310.38|311.7|309.9|312.89|311.09|311.23|309.43|0
1619771400000|2021-04-30 08:30:00|311.47|309.67|311.7|309.9|312.42|310.62|311.23|309.43|0
1619771700000|2021-04-30 08:35:00|311.94|310.14|312.89|311.09|313.13|311.33|311.7|309.9|0
1619772000000|2021-04-30 08:40:00|313.13|311.33|312.65|310.85|313.13|311.33|312.42|310.62|0
1619772300000|2021-04-30 08:45:00|312.89|311.09|312.65|310.85|313.13|311.33|311.94|310.14|0
1619772600000|2021-04-30 08:50:00|312.41|310.61|311.94|310.14|312.41|310.61|311.7|309.9|0
1619772900000|2021-04-30 08:55:00|312.18|310.38|313.13|311.33|313.36|311.56|312.18|310.38|0
1619773200000|2021-04-30 09:00:00|312.89|311.09|312.18|310.38|313.6|311.8|312.18|310.38|0
1619773500000|2021-04-30 09:05:00|312.41|310.61|311.46|309.66|312.65|310.85|310.99|309.19|0
1619773800000|2021-04-30 09:10:00|311.94|310.14|311.94|310.14|312.41|310.61|311.22|309.42|0
1619774100000|2021-04-30 09:15:00|311.7|309.9|312.17|310.37|312.17|310.37|311.22|309.42|0
1619774400000|2021-04-30 09:20:00|312.41|310.61|311.46|309.66|312.41|310.61|311.46|309.66|0
1619774700000|2021-04-30 09:25:00|311.22|309.42|311.93|310.13|312.17|310.37|311.22|309.42|0
1619775000000|2021-04-30 09:30:00|312.17|310.37|311.7|309.9|312.17|310.37|310.98|309.18|0
1619775300000|2021-04-30 09:35:00|311.46|309.66|313.6|311.8|313.83|312.03|311.46|309.66|0
1619775600000|2021-04-30 09:40:00|314.07|312.27|313.83|312.03|316.93|315.13|313.83|312.03|0
1619775900000|2021-04-30 09:45:00|313.36|311.56|313.6|311.8|314.55|312.75|313.36|311.56|0
1619776200000|2021-04-30 09:50:00|313.83|312.03|316.21|314.41|316.45|314.65|313.83|312.03|0
1619776500000|2021-04-30 09:55:00|315.97|314.17|316.45|314.65|317.16|315.36|315.74|313.94|0
1619776800000|2021-04-30 10:00:00|316.69|314.89|318.59|316.79|318.59|316.79|316.45|314.65|0
1619777100000|2021-04-30 10:05:00|318.36|316.56|316.92|315.12|320.03|318.23|316.69|314.89|0
1619777400000|2021-04-30 10:10:00|317.16|315.36|316.69|314.89|317.16|315.36|316.21|314.41|0
1619777700000|2021-04-30 10:15:00|316.92|315.12|317.64|315.84|318.83|317.03|316.92|315.12|0
1619778000000|2021-04-30 10:20:00|317.4|315.6|317.76|315.96|318.35|316.55|316.92|315.12|0
1619778300000|2021-04-30 10:25:00|317.88|316.08|317.4|315.6|318.35|316.55|317.4|315.6|0
1619778600000|2021-04-30 10:30:00|317.16|315.36|317.4|315.6|318.11|316.31|316.92|315.12|0
1619778900000|2021-04-30 10:35:00|317.64|315.84|319.54|317.74|320.26|318.46|317.16|315.36|0
1619779200000|2021-04-30 10:40:00|319.31|317.51|323.42|321.62|324.13|322.33|319.31|317.51|0
1619779500000|2021-04-30 10:45:00|323.65|321.85|325.56|323.76|326.51|324.71|323.42|321.62|0
1619779800000|2021-04-30 10:50:00|325.79|323.99|327.41|325.61|329.4|327.6|325.79|323.99|0
1619780100000|2021-04-30 10:55:00|327.17|325.37|325.99|324.19|327.17|325.37|325.75|323.95|0
1619780400000|2021-04-30 11:00:00|325.51|323.71|326.23|324.43|328.12|326.32|325.51|323.71|0
1619780700000|2021-04-30 11:05:00|326.47|324.67|324.8|323|326.47|324.67|324.57|322.77|0
1619781000000|2021-04-30 11:10:00|324.57|322.77|324.33|322.53|324.8|323|323.85|322.05|0
1619781300000|2021-04-30 11:15:00|324.21|322.41|324.56|322.76|325.04|323.24|324.09|322.29|0
1619781600000|2021-04-30 11:20:00|324.8|323|326.23|324.43|326.23|324.43|324.09|322.29|0
1619781900000|2021-04-30 11:25:00|325.99|324.19|324.56|322.76|325.99|324.19|324.09|322.29|0
1619782200000|2021-04-30 11:30:00|324.8|323|322.66|320.86|324.8|323|322.18|320.38|0
1619782500000|2021-04-30 11:35:00|322.18|320.38|322.66|320.86|322.9|321.1|321.94|320.14|0
1619782800000|2021-04-30 11:40:00|322.42|320.62|322.42|320.62|322.66|320.86|322.18|320.38|0
1619783100000|2021-04-30 11:45:00|322.18|320.38|322.18|320.38|322.66|320.86|321.94|320.14|0
1619783400000|2021-04-30 11:50:00|322.42|320.62|322.66|320.86|323.61|321.81|322.42|320.62|0
1619783700000|2021-04-30 11:55:00|322.42|320.62|321.47|319.67|322.89|321.09|321.47|319.67|0
1619784000000|2021-04-30 12:00:00|321.7|319.9|322.18|320.38|322.65|320.85|321.23|319.43|0
1619784300000|2021-04-30 12:05:00|322.42|320.62|321.94|320.14|323.61|321.81|321.94|320.14|0
1619784600000|2021-04-30 12:10:00|321.7|319.9|322.65|320.85|322.89|321.09|320.99|319.19|0
1619784900000|2021-04-30 12:15:00|322.89|321.09|322.65|320.85|323.13|321.33|321.46|319.66|0
1619785200000|2021-04-30 12:20:00|322.18|320.38|320.75|318.95|322.41|320.61|320.75|318.95|0
1619785500000|2021-04-30 12:25:00|320.99|319.19|320.27|318.47|320.99|319.19|319.56|317.76|0
1619785800000|2021-04-30 12:30:00|320.04|318.24|325.03|323.23|325.75|323.95|320.04|318.24|0
1619786100000|2021-04-30 12:35:00|324.55|322.75|329.32|327.52|329.32|327.52|324.32|322.52|0
1619786400000|2021-04-30 12:40:00|329.56|327.76|326.22|324.42|329.8|328|326.22|324.42|0
1619786700000|2021-04-30 12:45:00|326.46|324.66|325.03|323.23|326.46|324.66|324.79|322.99|0
1619787000000|2021-04-30 12:50:00|324.79|322.99|322.65|320.85|324.79|322.99|322.65|320.85|0
1619787300000|2021-04-30 12:55:00|322.89|321.09|321.93|320.13|323.36|321.56|321.46|319.66|0
1619787600000|2021-04-30 13:00:00|321.7|319.9|324.07|322.27|325.03|323.23|321.7|319.9|0
1619787900000|2021-04-30 13:05:00|324.31|322.51|326.93|325.13|327.41|325.61|324.31|322.51|0
1619788200000|2021-04-30 13:10:00|327.41|325.61|324.79|322.99|327.41|325.61|324.79|322.99|0
1619788500000|2021-04-30 13:15:00|325.03|323.23|325.26|323.46|325.74|323.94|324.31|322.51|0
1619788800000|2021-04-30 13:20:00|325.5|323.7|325.02|323.22|326.69|324.89|324.79|322.99|0
1619789100000|2021-04-30 13:25:00|324.79|322.99|324.43|322.63|324.79|322.99|322.88|321.08|0
1619789400000|2021-04-30 13:30:00|326.45|324.65|322.88|321.08|326.45|324.65|322.17|320.37|0
1619789700000|2021-04-30 13:35:00|322.4|320.6|321.69|319.89|323.83|322.03|320.98|319.18|0
1619790000000|2021-04-30 13:40:00|322.17|320.37|321.93|320.13|322.88|321.08|320.98|319.18|0
1619790300000|2021-04-30 13:45:00|321.69|319.89|318.43|316.63|321.93|320.13|317.66|315.86|0
1619790600000|2021-04-30 13:50:00|318.19|316.39|318.19|316.39|318.67|316.87|316.29|314.49|0
1619790900000|2021-04-30 13:55:00|317.71|315.91|316.05|314.25|318.67|316.87|315.81|314.01|0
1619791200000|2021-04-30 14:00:00|315.81|314.01|316.76|314.96|317.71|315.91|315.57|313.77|0
1619791500000|2021-04-30 14:05:00|317|315.2|318.9|317.1|321.29|319.49|317|315.2|0
1619791800000|2021-04-30 14:10:00|318.67|316.87|322.48|320.68|322.72|320.92|318.19|316.39|0
1619792100000|2021-04-30 14:15:00|322.24|320.44|321.77|319.97|323.68|321.88|321.05|319.25|0
1619792400000|2021-04-30 14:20:00|321.29|319.49|320.81|319.01|323.44|321.64|320.33|318.53|0
1619792700000|2021-04-30 14:25:00|320.57|318.77|316.04|314.24|321.53|319.73|315.33|313.53|0
1619793000000|2021-04-30 14:30:00|316.28|314.48|317.95|316.15|318.19|316.39|315.81|314.01|0
1619793300000|2021-04-30 14:35:00|317.71|315.91|324.63|322.83|325.83|324.03|316.52|314.72|0
1619793600000|2021-04-30 14:40:00|325.59|323.79|321.76|319.96|325.59|323.79|321.05|319.25|0
1619793900000|2021-04-30 14:45:00|322.24|320.44|323.91|322.11|324.15|322.35|321.52|319.72|0
1619794200000|2021-04-30 14:50:00|324.39|322.59|325.11|323.31|326.3|324.5|322.96|321.16|0
1619794500000|2021-04-30 14:55:00|325.35|323.55|325.58|323.78|327.02|325.22|323.43|321.63|0
1619794800000|2021-04-30 15:00:00|326.06|324.26|326.3|324.5|328.7|326.9|325.82|324.02|0
1619795100000|2021-04-30 15:05:00|326.78|324.98|327.5|325.7|329.42|327.62|325.58|323.78|0
1619795400000|2021-04-30 15:10:00|328.22|326.42|326.46|324.66|329.18|327.38|324.11|322.31|0
1619795700000|2021-04-30 15:15:00|327.17|325.37|330.99|329.19|331.23|329.43|326.94|325.14|0
1619796000000|2021-04-30 15:20:00|330.75|328.95|328.37|326.57|331.71|329.91|326.22|324.42|0
1619796300000|2021-04-30 15:25:00|328.6|326.8|330.99|329.19|331.71|329.91|328.6|326.8|0
1619796600000|2021-04-30 15:30:00|331.71|329.91|329.64|327.84|333.83|332.03|329.16|327.36|0
1619796900000|2021-04-30 15:35:00|330.11|328.31|327.97|326.17|330.35|328.55|327.26|325.46|0
1619797200000|2021-04-30 15:40:00|328.21|326.41|327.74|325.94|328.69|326.89|327.03|325.23|0
1619797500000|2021-04-30 15:45:00|327.97|326.17|324.57|322.77|328.21|326.41|324.09|322.29|0
1619797800000|2021-04-30 15:50:00|324.81|323.01|324.09|322.29|326.71|324.91|323.86|322.06|0
1619798100000|2021-04-30 15:55:00|323.86|322.06|324.57|322.77|325.28|323.48|323.62|321.82|0
1619798400000|2021-04-30 16:00:00|324.33|322.53|326.23|324.43|326.47|324.67|324.09|322.29|0
1619798700000|2021-04-30 16:05:00|326.47|324.67|323.85|322.05|326.47|324.67|322.43|320.63|0
1619799000000|2021-04-30 16:10:00|324.09|322.29|324.09|322.29|324.09|322.29|322.67|320.87|0
1619799300000|2021-04-30 16:15:00|324.33|322.53|324.33|322.53|325.75|323.95|323.62|321.82|0
1619799600000|2021-04-30 16:20:00|323.85|322.05|324.8|323|324.8|323|322.43|320.63|0
1619799900000|2021-04-30 16:25:00|324.56|322.76|324.33|322.53|325.51|323.71|324.33|322.53|0
1619800200000|2021-04-30 16:30:00|324.56|322.76|325.28|323.48|326.23|324.43|322.9|321.1|0
1619800500000|2021-04-30 16:35:00|325.04|323.24|326.46|324.66|327.42|325.62|324.56|322.76|0
1619800800000|2021-04-30 16:40:00|326.59|324.79|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801100000|2021-04-30 16:45:00|325.75|323.95|325.99|324.19|327.18|325.38|325.04|323.24|0
1619801400000|2021-04-30 16:50:00|326.22|324.42|327.65|325.85|327.65|325.85|325.51|323.71|0
1619801700000|2021-04-30 16:55:00|327.41|325.61|326.22|324.42|329.56|327.76|325.99|324.19|0
1619802000000|2021-04-30 17:00:00|326.46|324.66|326.46|324.66|327.41|325.61|325.99|324.19|0
1619802300000|2021-04-30 17:05:00|325.99|324.19|324.56|322.76|326.94|325.14|324.32|322.52|0
1619802600000|2021-04-30 17:10:00|324.8|323|326.93|325.13|328.13|326.33|324.8|323|0
1619802900000|2021-04-30 17:15:00|326.7|324.9|327.65|325.85|327.89|326.09|325.98|324.18|0
1619803200000|2021-04-30 17:20:00|327.41|325.61|325.03|323.23|327.41|325.61|325.03|323.23|0
1619803500000|2021-04-30 17:25:00|325.27|323.47|323.61|321.81|325.51|323.71|323.61|321.81|0
1619803800000|2021-04-30 17:30:00|323.84|322.04|323.37|321.57|324.08|322.28|322.18|320.38|0
1619804100000|2021-04-30 17:35:00|323.13|321.33|323.13|321.33|324.08|322.28|322.89|321.09|0
1619804400000|2021-04-30 17:40:00|323.37|321.57|325.27|323.47|325.98|324.18|323.13|321.33|0
1619804700000|2021-04-30 17:45:00|325.5|323.7|328.83|327.03|330.03|328.23|325.5|323.7|0
1619805000000|2021-04-30 17:50:00|329.07|327.27|333.13|331.33|333.84|332.04|328.83|327.03|0
1619805300000|2021-04-30 17:55:00|333.36|331.56|334.08|332.28|336.23|334.43|333.36|331.56|0
1619805600000|2021-04-30 18:00:00|334.32|332.52|335.04|333.24|335.51|333.71|331.45|329.65|0
1619805900000|2021-04-30 18:05:00|334.8|333|332.65|330.85|335.04|333.24|331.93|330.13|0
1619806200000|2021-04-30 18:10:00|332.89|331.09|330.74|328.94|333.6|331.8|330.02|328.22|0
1619806500000|2021-04-30 18:15:00|330.98|329.18|330.02|328.22|331.93|330.13|329.78|327.98|0
1619806800000|2021-04-30 18:20:00|331.21|329.41|331.45|329.65|331.93|330.13|329.55|327.75|0
1619807100000|2021-04-30 18:25:00|330.74|328.94|328.11|326.31|332.41|330.61|327.16|325.36|0
1619807400000|2021-04-30 18:30:00|328.35|326.55|328.35|326.55|329.07|327.27|327.64|325.84|0
1619807700000|2021-04-30 18:35:00|328.24|326.44|329.07|327.27|329.07|327.27|327.64|325.84|0
1619808000000|2021-04-30 18:40:00|328.83|327.03|326.21|324.41|328.83|327.03|325.97|324.17|0
1619808300000|2021-04-30 18:45:00|326.69|324.89|328.59|326.79|328.83|327.03|326.69|324.89|0
1619808600000|2021-04-30 18:50:00|328.83|327.03|327.87|326.07|330.02|328.22|327.64|325.84|0
1619808900000|2021-04-30 18:55:00|327.64|325.84|330.02|328.22|330.02|328.22|326.68|324.88|0
1619809200000|2021-04-30 19:00:00|329.78|327.98|330.73|328.93|331.21|329.41|325.97|324.17|0
1619809500000|2021-04-30 19:05:00|330.25|328.45|332.4|330.6|333.36|331.56|329.54|327.74|0
1619809800000|2021-04-30 19:10:00|332.88|331.08|332.88|331.08|332.88|331.08|330.25|328.45|0
1619810100000|2021-04-30 19:15:00|333.12|331.32|333.83|332.03|334.55|332.75|332.88|331.08|0
1619810400000|2021-04-30 19:20:00|334.07|332.27|329.3|327.5|334.07|332.27|328.58|326.78|0
1619810700000|2021-04-30 19:25:00|329.06|327.26|325.97|324.17|329.3|327.5|325.73|323.93|0
1619811000000|2021-04-30 19:30:00|325.25|323.45|328.11|326.31|329.3|327.5|325.25|323.45|0
1619811300000|2021-04-30 19:35:00|328.34|326.54|328.34|326.54|328.58|326.78|325.96|324.16|0
1619811600000|2021-04-30 19:40:00|329.06|327.26|333.35|331.55|333.35|331.55|328.82|327.02|0
1619811900000|2021-04-30 19:45:00|333.59|331.79|327.87|326.07|336.46|334.66|327.87|326.07|0
1619812200000|2021-04-30 19:50:00|330.25|328.45|332.39|330.59|332.87|331.07|329.06|327.26|0
1619812500000|2021-04-30 19:55:00|331.92|330.12|327.63|325.83|333.35|331.55|327.63|325.83|0
1619812800000|2021-04-30 20:00:00|327.15|325.35|324.3|322.5|327.15|325.35|323.82|322.02|0
1619813100000|2021-04-30 20:05:00|324.06|322.26|324.53|322.73|325.01|323.21|324.06|322.26|0
1619813400000|2021-04-30 20:10:00|324.3|322.5|323.74|321.94|324.3|322.5|323.11|321.31|0
1620025800000|2021-05-03 07:10:00|313.88|312.08|314.12|312.32|314.83|313.03|313.64|311.84|0
1620026100000|2021-05-03 07:15:00|314.36|312.56|312.46|310.66|314.36|312.56|311.98|310.18|0
1620026400000|2021-05-03 07:20:00|312.22|310.42|307.95|306.15|312.46|310.66|307.95|306.15|0
1620026700000|2021-05-03 07:25:00|307.48|305.68|308.66|306.86|309.49|307.69|306.53|304.73|0
1620027000000|2021-05-03 07:30:00|308.42|306.62|309.13|307.33|309.37|307.57|307|305.2|0
1620027300000|2021-05-03 07:35:00|308.9|307.1|308.66|306.86|309.13|307.33|308.18|306.38|0
1620027600000|2021-05-03 07:40:00|308.42|306.62|308.42|306.62|308.66|306.86|307.71|305.91|0
1620027900000|2021-05-03 07:45:00|308.18|306.38|307.71|305.91|308.18|306.38|307.24|305.44|0
1620028200000|2021-05-03 07:50:00|307.47|305.67|307.95|306.15|308.18|306.38|307|305.2|0
1620028500000|2021-05-03 07:55:00|307.71|305.91|308.42|306.62|308.42|306.62|307.47|305.67|0
1620028800000|2021-05-03 08:00:00|308.18|306.38|309.6|307.8|309.84|308.04|308.18|306.38|0
1620029100000|2021-05-03 08:05:00|309.36|307.56|309.13|307.33|309.36|307.56|308.89|307.09|0
1620029400000|2021-05-03 08:10:00|309.25|307.45|310.07|308.27|310.07|308.27|308.89|307.09|0
1620029700000|2021-05-03 08:15:00|309.84|308.04|310.55|308.75|310.79|308.99|309.72|307.92|0
1620030000000|2021-05-03 08:20:00|310.67|308.87|311.73|309.93|311.97|310.17|310.31|308.51|0
1620030300000|2021-05-03 08:25:00|311.86|310.06|311.97|310.17|312.21|310.41|311.73|309.93|0
1620030600000|2021-05-03 08:30:00|312.21|310.41|311.02|309.22|312.21|310.41|311.02|309.22|0
1620030900000|2021-05-03 08:35:00|311.26|309.46|311.49|309.69|311.97|310.17|311.02|309.22|0
1620031200000|2021-05-03 08:40:00|311.73|309.93|311.49|309.69|312.21|310.41|311.49|309.69|0
1620031500000|2021-05-03 08:45:00|311.38|309.58|310.07|308.27|311.49|309.69|308.65|306.85|0
1620031800000|2021-05-03 08:50:00|309.83|308.03|310.54|308.74|311.49|309.69|309.83|308.03|0
1620032100000|2021-05-03 08:55:00|310.78|308.98|311.02|309.22|311.97|310.17|310.31|308.51|0
1620032400000|2021-05-03 09:00:00|310.78|308.98|311.02|309.22|311.25|309.45|310.31|308.51|0
1620032700000|2021-05-03 09:05:00|311.25|309.45|311.25|309.45|311.97|310.17|311.25|309.45|0
1620033000000|2021-05-03 09:10:00|311.02|309.22|311.96|310.16|312.2|310.4|311.02|309.22|0
1620033300000|2021-05-03 09:15:00|312.2|310.4|313.15|311.35|313.15|311.35|312.2|310.4|0
1620033600000|2021-05-03 09:20:00|312.91|311.11|313.63|311.83|314.1|312.3|312.44|310.64|0
1620033900000|2021-05-03 09:25:00|313.39|311.59|316.72|314.92|316.96|315.16|313.39|311.59|0
1620034200000|2021-05-03 09:30:00|317.19|315.39|319.82|318.02|320.53|318.73|317.19|315.39|0
1620034500000|2021-05-03 09:35:00|320.05|318.25|318.86|317.06|320.05|318.25|318.38|316.58|0
1620034800000|2021-05-03 09:40:00|318.75|316.95|320.89|319.09|321.01|319.21|318.75|316.95|0
1620035100000|2021-05-03 09:45:00|320.77|318.97|318.86|317.06|320.77|318.97|318.75|316.95|0
1620035400000|2021-05-03 09:50:00|319.1|317.3|318.38|316.58|319.1|317.3|318.27|316.47|0
1620035700000|2021-05-03 09:55:00|318.14|316.34|316.71|314.91|318.38|316.58|316.71|314.91|0
1620036000000|2021-05-03 10:00:00|316.95|315.15|316.24|314.44|316.95|315.15|316.24|314.44|0
1620036300000|2021-05-03 10:05:00|316.47|314.67|316.71|314.91|316.71|314.91|316.24|314.44|0
1620036600000|2021-05-03 10:10:00|316.24|314.44|316|314.2|316.95|315.15|316|314.2|0
1620036900000|2021-05-03 10:15:00|315.76|313.96|314.33|312.53|315.76|313.96|314.09|312.29|0
1620037200000|2021-05-03 10:20:00|314.09|312.29|313.62|311.82|314.57|312.77|312.91|311.11|0
1620037500000|2021-05-03 10:25:00|313.86|312.06|314.09|312.29|314.33|312.53|313.85|312.05|0
1620037800000|2021-05-03 10:30:00|313.85|312.05|311|309.2|313.85|312.05|310.77|308.97|0
1620038100000|2021-05-03 10:35:00|310.77|308.97|307.92|306.12|310.77|308.97|307.68|305.88|0
1620038400000|2021-05-03 10:40:00|308.04|306.24|308.16|306.36|308.63|306.83|306.86|305.06|0
1620038700000|2021-05-03 10:45:00|307.92|306.12|308.63|306.83|309.1|307.3|307.21|305.41|0
1620039000000|2021-05-03 10:50:00|308.39|306.59|309.34|307.54|309.34|307.54|308.39|306.59|0
1620039300000|2021-05-03 10:55:00|309.58|307.78|310.29|308.49|310.53|308.73|309.1|307.3|0
1620039600000|2021-05-03 11:00:00|310.53|308.73|309.1|307.3|310.53|308.73|308.51|306.71|0
1620039900000|2021-05-03 11:05:00|309.34|307.54|309.34|307.54|309.81|308.01|309.1|307.3|0
1620040200000|2021-05-03 11:10:00|309.58|307.78|310.05|308.25|310.52|308.72|309.58|307.78|0
1620040500000|2021-05-03 11:15:00|310.29|308.49|308.39|306.59|310.29|308.49|307.92|306.12|0
1620040800000|2021-05-03 11:20:00|308.15|306.35|308.15|306.35|308.63|306.83|307.68|305.88|0
1620041100000|2021-05-03 11:25:00|308.39|306.59|307.44|305.64|308.63|306.83|306.49|304.69|0
1620041400000|2021-05-03 11:30:00|307.68|305.88|306.97|305.17|307.68|305.88|306.26|304.46|0
1620041700000|2021-05-03 11:35:00|306.73|304.93|307.2|305.4|307.44|305.64|306.49|304.69|0
1620042000000|2021-05-03 11:40:00|307.33|305.53|309.81|308.01|310.04|308.24|306.97|305.17|0
1620042300000|2021-05-03 11:45:00|309.57|307.77|309.33|307.53|310.17|308.37|308.62|306.82|0
1620042600000|2021-05-03 11:50:00|309.57|307.77|308.86|307.06|309.81|308.01|308.62|306.82|0
1620042900000|2021-05-03 11:55:00|309.1|307.3|309.09|307.29|309.33|307.53|308.62|306.82|0
1620043200000|2021-05-03 12:00:00|308.86|307.06|308.86|307.06|309.57|307.77|308.62|306.82|0
1620043500000|2021-05-03 12:05:00|309.09|307.29|307.67|305.87|309.09|307.29|306.96|305.16|0
1620043800000|2021-05-03 12:10:00|307.91|306.11|307.67|305.87|308.14|306.34|306.96|305.16|0
1620044100000|2021-05-03 12:15:00|307.91|306.11|308.14|306.34|308.62|306.82|307.67|305.87|0
1620044400000|2021-05-03 12:20:00|307.91|306.11|307.2|305.4|307.91|306.11|306.96|305.16|0
1620044700000|2021-05-03 12:25:00|307.43|305.63|308.62|306.82|308.85|307.05|307.43|305.63|0
1620045000000|2021-05-03 12:30:00|308.38|306.58|307.9|306.1|308.62|306.82|307.19|305.39|0
1620045300000|2021-05-03 12:35:00|307.67|305.87|309.8|308|310.04|308.24|307.67|305.87|0
1620045600000|2021-05-03 12:40:00|309.56|307.76|309.09|307.29|310.27|308.47|308.85|307.05|0
1620045900000|2021-05-03 12:45:00|308.85|307.05|308.85|307.05|309.56|307.76|308.61|306.81|0
1620046200000|2021-05-03 12:50:00|308.74|306.94|309.56|307.76|309.56|307.76|307.67|305.87|0
1620046500000|2021-05-03 12:55:00|309.32|307.52|312.17|310.37|312.17|310.37|309.09|307.29|0
1620046800000|2021-05-03 13:00:00|312.41|310.61|310.98|309.18|312.41|310.61|310.51|308.71|0
1620047100000|2021-05-03 13:05:00|310.75|308.95|311.46|309.66|312.64|310.84|310.75|308.95|0
1620047400000|2021-05-03 13:10:00|311.34|309.54|310.03|308.23|311.69|309.89|309.79|307.99|0
1620047700000|2021-05-03 13:15:00|310.27|308.47|309.79|307.99|310.27|308.47|309.32|307.52|0
1620048000000|2021-05-03 13:20:00|310.03|308.23|309.32|307.52|310.27|308.47|308.85|307.05|0
1620048300000|2021-05-03 13:25:00|309.08|307.28|307.19|305.39|309.08|307.28|306.95|305.15|0
1620048600000|2021-05-03 13:30:00|306.48|304.68|309.08|307.28|310.5|308.7|306.48|304.68|0
1620048900000|2021-05-03 13:35:00|308.84|307.04|313.12|311.32|314.3|312.5|308.84|307.04|0
1620049200000|2021-05-03 13:40:00|312.88|311.08|309.32|307.52|313.12|311.32|308.61|306.81|0
1620049500000|2021-05-03 13:45:00|309.08|307.28|306|304.2|312.16|310.36|306|304.2|0
1620049800000|2021-05-03 13:50:00|306.24|304.44|304.58|302.78|307.89|306.09|303.64|301.84|0
1620050100000|2021-05-03 13:55:00|304.34|302.54|305.76|303.96|306.95|305.15|302.93|301.13|0
1620050400000|2021-05-03 14:00:00|305.88|304.08|309.79|307.99|311.92|310.12|305.88|304.08|0
1620050700000|2021-05-03 14:05:00|310.03|308.23|307.89|306.09|311.69|309.89|304.34|302.54|0
1620051000000|2021-05-03 14:10:00|307.42|305.62|306.94|305.14|309.08|307.28|306|304.2|0
1620051300000|2021-05-03 14:15:00|307.18|305.38|305.05|303.25|307.18|305.38|303.63|301.83|0
1620051600000|2021-05-03 14:20:00|304.58|302.78|307.41|305.61|308.13|306.33|304.1|302.3|0
1620051900000|2021-05-03 14:25:00|307.65|305.85|307.41|305.61|308.84|307.04|305.05|303.25|0
1620052200000|2021-05-03 14:30:00|307.18|305.38|305.76|303.96|307.41|305.61|304.81|303.01|0
1620052500000|2021-05-03 14:35:00|305.28|303.48|307.67|305.87|307.67|305.87|303.63|301.83|0
1620052800000|2021-05-03 14:40:00|307.43|305.63|308.15|306.35|308.15|306.35|305.76|303.96|0
1620053100000|2021-05-03 14:45:00|308.38|306.58|308.05|306.25|309.1|307.3|306.24|304.44|0
1620053400000|2021-05-03 14:50:00|308.29|306.49|312.11|310.31|313.78|311.98|307.33|305.53|0
1620053700000|2021-05-03 14:55:00|312.34|310.54|312.34|310.54|313.54|311.74|311.87|310.07|0
1620054000000|2021-05-03 15:00:00|311.87|310.07|314.92|313.12|315.45|313.65|311.87|310.07|0
1620054300000|2021-05-03 15:05:00|314.68|312.88|312.43|310.63|315.77|313.97|312.19|310.39|0
1620054600000|2021-05-03 15:10:00|312.67|310.87|316.01|314.21|317.21|315.41|312.43|310.63|0
1620054900000|2021-05-03 15:15:00|316.25|314.45|314.81|313.01|317.21|315.41|313.38|311.58|0
1620055200000|2021-05-03 15:20:00|315.05|313.25|315.05|313.25|316.49|314.69|313.86|312.06|0
1620055500000|2021-05-03 15:25:00|315.29|313.49|317.82|316.02|317.93|316.13|315.05|313.25|0
1620055800000|2021-05-03 15:30:00|317.58|315.78|313.04|311.24|318.3|316.5|312.8|311|0
1620056100000|2021-05-03 15:35:00|313.28|311.48|312.8|311|313.52|311.72|311.61|309.81|0
1620056400000|2021-05-03 15:40:00|313.28|311.48|311.14|309.34|313.76|311.96|310.9|309.1|0
1620056700000|2021-05-03 15:45:00|310.9|309.1|312.09|310.29|312.09|310.29|310.66|308.86|0
1620057000000|2021-05-03 15:50:00|311.97|310.17|315.43|313.63|315.67|313.87|311.37|309.57|0
1620057300000|2021-05-03 15:55:00|315.9|314.1|312.32|310.52|315.9|314.1|311.61|309.81|0
1620057600000|2021-05-03 16:00:00|312.09|310.29|312.8|311|313.76|311.96|312.09|310.29|0
1620057900000|2021-05-03 16:05:00|312.69|310.89|313.75|311.95|313.99|312.19|312.32|310.52|0
1620058200000|2021-05-03 16:10:00|313.99|312.19|314.23|312.43|315.42|313.62|313.28|311.48|0
1620058500000|2021-05-03 16:15:00|314.47|312.67|314.95|313.15|315.07|313.27|313.99|312.19|0
1620058800000|2021-05-03 16:20:00|315.42|313.62|314.47|312.67|316.38|314.58|313.28|311.48|0
1620059100000|2021-05-03 16:25:00|314.95|313.15|315.66|313.86|316.14|314.34|313.99|312.19|0
1620059400000|2021-05-03 16:30:00|315.9|314.1|315.66|313.86|317.57|315.77|315.42|313.62|0
1620059700000|2021-05-03 16:35:00|315.79|313.99|316.14|314.34|317.09|315.29|315.66|313.86|0
1620060000000|2021-05-03 16:40:00|315.9|314.1|317.22|315.42|317.33|315.53|315.18|313.38|0
1620060300000|2021-05-03 16:45:00|317.33|315.53|317.33|315.53|317.57|315.77|315.9|314.1|0
1620060600000|2021-05-03 16:50:00|317.09|315.29|315.42|313.62|318.05|316.25|315.18|313.38|0
1620060900000|2021-05-03 16:55:00|315.18|313.38|315.42|313.62|316.61|314.81|314.46|312.66|0
1620061200000|2021-05-03 17:00:00|315.3|313.5|314.94|313.14|315.42|313.62|313.99|312.19|0
1620061500000|2021-05-03 17:05:00|314.7|312.9|314.94|313.14|315.9|314.1|313.99|312.19|0
1620061800000|2021-05-03 17:10:00|315.42|313.62|315.18|313.38|316.13|314.33|314.22|312.42|0
1620062100000|2021-05-03 17:15:00|315.3|313.5|314.7|312.9|315.66|313.86|313.87|312.07|0
1620062400000|2021-05-03 17:20:00|314.46|312.66|316.37|314.57|316.37|314.57|313.27|311.47|0
1620062700000|2021-05-03 17:25:00|316.61|314.81|316.37|314.57|317.09|315.29|314.94|313.14|0
1620063000000|2021-05-03 17:30:00|316.85|315.05|315.89|314.09|316.85|315.05|315.65|313.85|0
1620063300000|2021-05-03 17:35:00|315.78|313.98|315.65|313.85|316.85|315.05|315.18|313.38|0
1620063600000|2021-05-03 17:40:00|315.41|313.61|314.94|313.14|315.89|314.09|313.87|312.07|0
1620063900000|2021-05-03 17:45:00|315.17|313.37|314.46|312.66|315.17|313.37|313.74|311.94|0
1620064200000|2021-05-03 17:50:00|314.7|312.9|314.22|312.42|315.54|313.74|313.74|311.94|0
1620064500000|2021-05-03 17:55:00|314.46|312.66|314.46|312.66|314.7|312.9|313.98|312.18|0
1620064800000|2021-05-03 18:00:00|313.98|312.18|313.5|311.7|314.22|312.42|312.79|310.99|0
1620065100000|2021-05-03 18:05:00|313.26|311.46|313.5|311.7|313.74|311.94|311.83|310.03|0
1620065400000|2021-05-03 18:10:00|313.39|311.59|312.31|310.51|313.5|311.7|312.31|310.51|0
1620065700000|2021-05-03 18:15:00|312.07|310.27|312.07|310.27|313.15|311.35|311.83|310.03|0
1620066000000|2021-05-03 18:20:00|312.31|310.51|312.19|310.39|313.02|311.22|311.59|309.79|0
1620066300000|2021-05-03 18:25:00|312.07|310.27|310.88|309.08|312.07|310.27|310.4|308.6|0
1620066600000|2021-05-03 18:30:00|310.64|308.84|309.45|307.65|310.88|309.08|308.26|306.46|0
1620066900000|2021-05-03 18:35:00|309.21|307.41|310.11|308.31|310.59|308.79|309.21|307.41|0
1620067200000|2021-05-03 18:40:00|309.87|308.07|309.39|307.59|310.11|308.31|308.92|307.12|0
1620067500000|2021-05-03 18:45:00|309.16|307.36|309.15|307.35|309.63|307.83|308.44|306.64|0
1620067800000|2021-05-03 18:50:00|309.04|307.24|307.61|305.81|309.04|307.24|307.61|305.81|0
1620068100000|2021-05-03 18:55:00|307.72|305.92|308.92|307.12|309.63|307.83|307.72|305.92|0
1620068400000|2021-05-03 19:00:00|308.91|307.11|310.83|309.03|310.83|309.03|308.68|306.88|0
1620068700000|2021-05-03 19:05:00|310.59|308.79|309.87|308.07|312.02|310.22|309.15|307.35|0
1620069000000|2021-05-03 19:10:00|310.11|308.31|312.02|310.22|312.26|310.46|310.11|308.31|0
1620069300000|2021-05-03 19:15:00|312.26|310.46|314.17|312.37|314.65|312.85|311.78|309.98|0
1620069600000|2021-05-03 19:20:00|314.41|312.61|313.69|311.89|314.78|312.98|313.45|311.65|0
1620069900000|2021-05-03 19:25:00|313.93|312.13|313.45|311.65|314.65|312.85|313.21|311.41|0
1620070200000|2021-05-03 19:30:00|313.69|311.89|315.13|313.33|316.09|314.29|313.34|311.54|0
1620070500000|2021-05-03 19:35:00|314.89|313.09|315.61|313.81|315.85|314.05|314.17|312.37|0
1620070800000|2021-05-03 19:40:00|315.85|314.05|316.33|314.53|317.05|315.25|315.13|313.33|0
1620071100000|2021-05-03 19:45:00|316.09|314.29|318|316.2|318|316.2|316.09|314.29|0
1620071400000|2021-05-03 19:50:00|318.24|316.44|319.92|318.12|320.17|318.37|317.76|315.96|0
1620071700000|2021-05-03 19:55:00|320.16|318.36|317.04|315.24|322.33|320.53|317.04|315.24|0
1620072000000|2021-05-03 20:00:00|317.52|315.72|317.28|315.48|318.24|316.44|317.04|315.24|0
1620072300000|2021-05-03 20:05:00|317.52|315.72|318.48|316.68|318.48|316.68|317.52|315.72|0
1620072600000|2021-05-03 20:10:00|318.61|316.81|320.79|318.99|321.25|319.45|318.61|316.81|0
1620072900000|2021-05-03 20:15:00|320.73|318.53|320.48|318.28|320.94|318.74|320.48|318.28|0
1620073200000|2021-05-03 20:20:00|320.55|318.35|320.79|318.59|320.9|318.7|320.41|318.21|0
1620073500000|2021-05-03 20:25:00|320.73|318.53|320.86|318.66|321|318.8|320.69|318.49|0
1620073800000|2021-05-03 20:30:00|320.97|318.77|320.49|318.29|320.97|318.77|319.76|317.56|0
1620074100000|2021-05-03 20:35:00|320.24|318.04|320.48|318.28|320.73|318.53|320|317.8|0
1620074400000|2021-05-03 20:40:00|320.24|318.04|320|317.8|320.48|318.28|320|317.8|0
1620074700000|2021-05-03 20:45:00|319.76|317.56|319.52|317.32|320|317.8|319.52|317.32|0
1620075000000|2021-05-03 20:50:00|319.76|317.56|319.76|317.56|320.24|318.04|319.52|317.32|0
1620075300000|2021-05-03 20:55:00|320|317.8|320|317.8|320.72|318.52|319.28|317.08|0
1620075600000|2021-05-03 21:00:00|320.13|317.93|320.74|318.54|320.74|318.54|319.83|317.63|0
1620075900000|2021-05-03 21:05:00|320.21|318.01|320.42|318.22|321.59|319.39|320.21|318.01|0
1620076200000|2021-05-03 21:10:00|320.21|318.01|320.46|318.26|320.46|318.26|320.21|318.01|0
1620076500000|2021-05-03 21:15:00|320.28|318.08|320.46|318.26|320.46|318.26|320.21|318.01|0
1620076800000|2021-05-03 21:20:00|320.36|318.16|320.32|318.12|320.57|318.37|320.1|317.9|0
1620077100000|2021-05-03 21:25:00|320.14|317.94|320.38|318.18|320.46|318.26|320.14|317.94|0
1620077700000|2021-05-03 21:35:00|320.49|318.29|320.67|318.47|320.67|318.47|320.49|318.29|0
1620078000000|2021-05-03 21:40:00|320.46|318.26|320.46|318.26|320.46|318.26|320.46|318.26|0
1620078300000|2021-05-03 21:45:00|320.67|318.47|320.77|318.57|320.84|318.64|320.67|318.47|0
1620078600000|2021-05-03 21:50:00|320.59|318.39|320.56|318.36|320.67|318.47|320.49|318.29|0
1620078900000|2021-05-03 21:55:00|320.49|318.29|320.42|318.22|320.49|318.29|320.38|318.18|0
1620079200000|2021-05-03 22:00:00|319.51|317.31|320.11|317.91|320.59|318.39|318.67|316.47|0
1620079500000|2021-05-03 22:05:00|319.87|317.67|319.87|317.67|320.11|317.91|319.15|316.95|0
1620079800000|2021-05-03 22:10:00|319.99|317.79|319.87|317.67|320.59|318.39|319.63|317.43|0
1620080100000|2021-05-03 22:15:00|319.63|317.43|319.87|317.67|320.59|318.39|319.63|317.43|0
1620080400000|2021-05-03 22:20:00|319.63|317.43|320.11|317.91|320.11|317.91|319.63|317.43|0
1620080700000|2021-05-03 22:25:00|320.35|318.15|320.11|317.91|320.35|318.15|319.87|317.67|0
1620081000000|2021-05-03 22:30:00|319.87|317.67|319.63|317.43|319.87|317.67|319.39|317.19|0
1620081300000|2021-05-03 22:35:00|319.87|317.67|320.35|318.15|320.59|318.39|319.87|317.67|0
1620081600000|2021-05-03 22:40:00|320.11|317.91|320.11|317.91|320.35|318.15|320.11|317.91|0
1620081900000|2021-05-03 22:45:00|319.87|317.67|319.86|317.66|320.11|317.91|319.86|317.66|0
1620082200000|2021-05-03 22:50:00|320.11|317.91|319.62|317.42|320.11|317.91|319.38|317.18|0
1620082500000|2021-05-03 22:55:00|319.86|317.66|320.1|317.9|320.1|317.9|319.86|317.66|0
1620083100000|2021-05-03 23:05:00|320.34|318.14|321.3|319.1|322.03|319.83|320.34|318.14|0
1620083400000|2021-05-03 23:10:00|321.06|318.86|321.3|319.1|321.54|319.34|321.06|318.86|0
1620083700000|2021-05-03 23:15:00|321.43|319.23|321.78|319.58|322.87|320.67|321.43|319.23|0
1620084000000|2021-05-03 23:20:00|322.03|319.83|323.95|321.75|324.67|322.47|322.03|319.83|0
1620084300000|2021-05-03 23:25:00|323.71|321.51|323.47|321.27|324.43|322.23|323.23|321.03|0
1620084600000|2021-05-03 23:30:00|323.71|321.51|323.47|321.27|324.43|322.23|323.47|321.27|0
1620084900000|2021-05-03 23:35:00|323.59|321.39|322.74|320.54|323.71|321.51|322.74|320.54|0
1620085200000|2021-05-03 23:40:00|323.23|321.03|323.23|321.03|323.23|321.03|322.98|320.78|0
1620085500000|2021-05-03 23:45:00|322.98|320.78|323.47|321.27|323.47|321.27|322.98|320.78|0
1620085800000|2021-05-03 23:50:00|323.22|321.02|324.19|321.99|324.19|321.99|323.22|321.02|0
1620086100000|2021-05-03 23:55:00|323.95|321.75|323.71|321.51|324.19|321.99|323.59|321.39|0
1620086400000|2021-05-04 00:00:00|324.19|321.99|322.74|320.54|324.19|321.99|322.02|319.82|0
1620086700000|2021-05-04 00:05:00|322.98|320.78|325.39|323.19|325.63|323.43|322.74|320.54|0
1620087000000|2021-05-04 00:10:00|325.27|323.07|324.91|322.71|325.39|323.19|324.43|322.23|0
1620087300000|2021-05-04 00:15:00|325.15|322.95|325.15|322.95|325.15|322.95|324.19|321.99|0
1620087600000|2021-05-04 00:20:00|324.91|322.71|325.87|323.67|326.35|324.15|324.91|322.71|0
1620087900000|2021-05-04 00:25:00|325.63|323.43|326.11|323.91|326.35|324.15|325.63|323.43|0
1620088200000|2021-05-04 00:30:00|326.35|324.15|326.11|323.91|326.35|324.15|325.87|323.67|0
1620088500000|2021-05-04 00:35:00|326.35|324.15|324.91|322.71|326.35|324.15|324.66|322.46|0
1620088800000|2021-05-04 00:40:00|325.15|322.95|324.9|322.7|325.39|323.19|324.66|322.46|0
1620089100000|2021-05-04 00:45:00|325.15|322.95|324.66|322.46|325.15|322.95|324.66|322.46|0
1620089400000|2021-05-04 00:50:00|324.9|322.7|324.9|322.7|325.39|323.19|324.66|322.46|0
1620089700000|2021-05-04 00:55:00|324.79|322.59|324.66|322.46|325.14|322.94|324.66|322.46|0
1620090000000|2021-05-04 01:00:00|324.9|322.7|325.38|323.18|326.11|323.91|324.9|322.7|0
1620090300000|2021-05-04 01:05:00|325.51|323.31|325.87|323.67|325.87|323.67|325.14|322.94|0
1620090600000|2021-05-04 01:10:00|325.62|323.42|326.35|324.15|326.83|324.63|325.62|323.42|0
1620090900000|2021-05-04 01:15:00|326.47|324.27|327.79|325.59|327.79|325.59|326.11|323.91|0
1620091200000|2021-05-04 01:20:00|327.68|325.48|329.97|327.77|330.45|328.25|327.55|325.35|0
1620091500000|2021-05-04 01:25:00|329.72|327.52|329.97|327.77|330.45|328.25|329.72|327.52|0
1620091800000|2021-05-04 01:30:00|330.21|328.01|329|326.8|330.69|328.49|328.52|326.32|0
1620092100000|2021-05-04 01:35:00|328.76|326.56|329.37|327.17|329.72|327.52|328.76|326.56|0
1620092400000|2021-05-04 01:40:00|329.24|327.04|330.21|328.01|330.93|328.73|329.24|327.04|0
1620092700000|2021-05-04 01:45:00|330.69|328.49|329.96|327.76|330.69|328.49|329.48|327.28|0
1620093000000|2021-05-04 01:50:00|330.09|327.89|329.85|327.65|330.21|328.01|329.48|327.28|0
1620093300000|2021-05-04 01:55:00|329.72|327.52|330.45|328.25|330.69|328.49|329.72|327.52|0
1620093600000|2021-05-04 02:00:00|330.69|328.49|330.2|328|331.17|328.97|329.72|327.52|0
1620093900000|2021-05-04 02:05:00|330.45|328.25|330.44|328.24|330.69|328.49|329.72|327.52|0
1620094200000|2021-05-04 02:10:00|330.69|328.49|330.69|328.49|330.69|328.49|330.2|328|0
1620094500000|2021-05-04 02:15:00|330.93|328.73|330.69|328.49|331.17|328.97|330.69|328.49|0
1620094800000|2021-05-04 02:20:00|330.44|328.24|331.17|328.97|332.14|329.94|330.44|328.24|0
1620095100000|2021-05-04 02:25:00|330.93|328.73|329.72|327.52|331.17|328.97|329.48|327.28|0
1620095400000|2021-05-04 02:30:00|329.6|327.4|329.72|327.52|330.2|328|329.48|327.28|0
1620095700000|2021-05-04 02:35:00|329.48|327.28|329.72|327.52|330.2|328|329.48|327.28|0
1620096000000|2021-05-04 02:40:00|329.48|327.28|330.08|327.88|330.2|328|329.23|327.03|0
1620096300000|2021-05-04 02:45:00|330.2|328|329.72|327.52|330.2|328|329.6|327.4|0
1620096600000|2021-05-04 02:50:00|329.6|327.4|329.47|327.27|329.72|327.52|329.47|327.27|0
1620096900000|2021-05-04 02:55:00|329.23|327.03|328.51|326.31|329.47|327.27|328.27|326.07|0
1620097200000|2021-05-04 03:00:00|328.75|326.55|329.23|327.03|329.72|327.52|328.75|326.55|0
1620097500000|2021-05-04 03:05:00|328.99|326.79|328.75|326.55|329.23|327.03|328.51|326.31|0
1620097800000|2021-05-04 03:10:00|328.99|326.79|329.36|327.16|329.47|327.27|328.99|326.79|0
1620098100000|2021-05-04 03:15:00|329.23|327.03|330.44|328.24|330.44|328.24|329.23|327.03|0
1620098400000|2021-05-04 03:20:00|330.68|328.48|330.2|328|331.05|328.85|329.95|327.75|0
1620098700000|2021-05-04 03:25:00|330.08|327.88|328.75|326.55|330.2|328|328.51|326.31|0
1620099000000|2021-05-04 03:30:00|328.51|326.31|328.5|326.3|328.99|326.79|328.26|326.06|0
1620099300000|2021-05-04 03:35:00|328.75|326.55|328.5|326.3|328.75|326.55|328.26|326.06|0
1620099600000|2021-05-04 03:40:00|328.26|326.06|328.02|325.82|328.26|326.06|327.78|325.58|0
1620099900000|2021-05-04 03:45:00|327.78|325.58|328.74|326.54|328.74|326.54|327.78|325.58|0
1620100200000|2021-05-04 03:50:00|328.5|326.3|328.74|326.54|329.23|327.03|328.5|326.3|0
1620100500000|2021-05-04 03:55:00|328.87|326.67|328.5|326.3|328.99|326.79|328.5|326.3|0
1620100800000|2021-05-04 04:00:00|328.74|326.54|328.26|326.06|328.74|326.54|328.02|325.82|0
1620101100000|2021-05-04 04:05:00|328.5|326.3|328.74|326.54|329.47|327.27|328.26|326.06|0
1620101400000|2021-05-04 04:10:00|328.5|326.3|329.22|327.02|329.23|327.03|328.5|326.3|0
1620101700000|2021-05-04 04:15:00|329.47|327.27|329.47|327.27|329.47|327.27|329.47|327.27|0
1620102000000|2021-05-04 04:20:00|329.22|327.02|328.98|326.78|329.22|327.02|328.98|326.78|0
1620102300000|2021-05-04 04:25:00|329.22|327.02|329.47|327.27|329.71|327.51|329.22|327.02|0
1620102600000|2021-05-04 04:30:00|329.46|327.26|328.26|326.06|329.46|327.26|328.02|325.82|0
1620102900000|2021-05-04 04:35:00|328.02|325.82|328.74|326.54|328.74|326.54|328.02|325.82|0
1620103200000|2021-05-04 04:40:00|328.5|326.3|328.5|326.3|328.74|326.54|328.5|326.3|0
1620103500000|2021-05-04 04:45:00|328.74|326.54|328.01|325.81|328.74|326.54|328.01|325.81|0
1620103800000|2021-05-04 04:50:00|328.26|326.06|328.5|326.3|328.5|326.3|328.26|326.06|0
1620104100000|2021-05-04 04:55:00|328.74|326.54|328.25|326.05|328.74|326.54|328.01|325.81|0
1620104400000|2021-05-04 05:00:00|328.01|325.81|328.01|325.81|328.5|326.3|327.53|325.33|0
1620104700000|2021-05-04 05:05:00|327.77|325.57|327.41|325.21|327.77|325.57|327.05|324.85|0
1620105000000|2021-05-04 05:10:00|327.29|325.09|328.25|326.05|328.74|326.54|327.29|325.09|0
1620105300000|2021-05-04 05:15:00|328.01|325.81|327.53|325.33|328.25|326.05|327.29|325.09|0
1620105600000|2021-05-04 05:20:00|327.77|325.57|327.77|325.57|328.01|325.81|327.29|325.09|0
1620105900000|2021-05-04 05:25:00|328.01|325.81|327.29|325.09|328.25|326.05|327.29|325.09|0
1620106200000|2021-05-04 05:30:00|327.17|324.97|328.01|325.81|328.01|325.81|327.05|324.85|0
1620106500000|2021-05-04 05:35:00|327.89|325.69|327.41|325.21|328.01|325.81|327.29|325.09|0
1620106800000|2021-05-04 05:40:00|327.53|325.33|325.6|323.4|327.53|325.33|325.36|323.16|0
1620107100000|2021-05-04 05:45:00|325.36|323.16|325.36|323.16|326.08|323.88|325.36|323.16|0
1620107400000|2021-05-04 05:50:00|325.48|323.28|325.84|323.64|325.84|323.64|325.36|323.16|0
1620107700000|2021-05-04 05:55:00|325.6|323.4|325.84|323.64|325.84|323.64|325.35|323.15|0
1620108000000|2021-05-04 06:00:00|326.08|323.88|324.87|322.67|326.32|324.12|324.63|322.43|0
1620108300000|2021-05-04 06:05:00|324.39|322.19|323.91|321.71|324.63|322.43|323.19|320.99|0
1620108600000|2021-05-04 06:10:00|323.67|321.47|324.15|321.95|324.39|322.19|323.43|321.23|0
1620108900000|2021-05-04 06:15:00|324.39|322.19|325.11|322.91|325.11|322.91|324.15|321.95|0
1620109200000|2021-05-04 06:20:00|325.24|323.04|325.35|323.15|325.59|323.39|324.87|322.67|0
1620109500000|2021-05-04 06:25:00|325.59|323.39|325.11|322.91|325.59|323.39|324.63|322.43|0
1620109800000|2021-05-04 06:30:00|324.87|322.67|325.11|322.91|325.96|323.76|324.87|322.67|0
1620110100000|2021-05-04 06:35:00|324.87|322.67|324.87|322.67|324.87|322.67|324.39|322.19|0
1620110400000|2021-05-04 06:40:00|324.63|322.43|324.63|322.43|325.59|323.39|324.63|322.43|0
1620110700000|2021-05-04 06:45:00|324.75|322.55|325.11|322.91|325.35|323.15|324.14|321.94|0
1620111000000|2021-05-04 06:50:00|324.87|322.67|324.87|322.67|325.11|322.91|324.38|322.18|0
1620111300000|2021-05-04 06:55:00|324.99|322.79|323.9|321.7|325.11|322.91|323.9|321.7|0
1620111600000|2021-05-04 07:00:00|324.14|321.94|322.41|320.21|324.14|321.94|321.01|318.81|0
1620111900000|2021-05-04 07:05:00|322.45|320.65|320.77|318.97|323.65|321.85|320.77|318.97|0
1620112200000|2021-05-04 07:10:00|321.01|319.21|319.33|317.53|321.49|319.69|319.33|317.53|0
1620112500000|2021-05-04 07:15:00|319.57|317.77|320.29|318.49|320.53|318.73|319.33|317.53|0
1620112800000|2021-05-04 07:20:00|320.05|318.25|323.17|321.37|323.17|321.37|320.05|318.25|0
1620113100000|2021-05-04 07:25:00|323.78|321.98|323.89|322.09|326.06|324.26|322.69|320.89|0
1620113400000|2021-05-04 07:30:00|324.13|322.33|326.78|324.98|326.78|324.98|323.89|322.09|0
1620113700000|2021-05-04 07:35:00|326.54|324.74|327.74|325.94|328.22|326.42|326.3|324.5|0
1620114000000|2021-05-04 07:40:00|328.22|326.42|328.22|326.42|329.91|328.11|328.11|326.31|0
1620114300000|2021-05-04 07:45:00|327.98|326.18|327.98|326.18|329.91|328.11|327.74|325.94|0
1620114600000|2021-05-04 07:50:00|328.22|326.42|327.02|325.22|328.46|326.66|326.78|324.98|0
1620114900000|2021-05-04 07:55:00|326.78|324.98|326.77|324.97|327.5|325.7|326.53|324.73|0
1620115200000|2021-05-04 08:00:00|327.02|325.22|326.77|324.97|329.42|327.62|326.05|324.25|0
1620115500000|2021-05-04 08:05:00|326.53|324.73|326.05|324.25|327.26|325.46|325.57|323.77|0
1620115800000|2021-05-04 08:10:00|325.81|324.01|326.29|324.49|326.77|324.97|325.45|323.65|0
1620116100000|2021-05-04 08:15:00|326.53|324.73|324.97|323.17|327.01|325.21|324.85|323.05|0
1620116400000|2021-05-04 08:20:00|325.09|323.29|322.32|320.52|325.33|323.53|322.08|320.28|0
1620116700000|2021-05-04 08:25:00|322.56|320.76|323.52|321.72|323.76|321.96|322.56|320.76|0
1620117000000|2021-05-04 08:30:00|323.28|321.48|324.97|323.17|324.97|323.17|323.28|321.48|0
1620117300000|2021-05-04 08:35:00|325.45|323.65|326.17|324.37|328.1|326.3|325.21|323.41|0
1620117600000|2021-05-04 08:40:00|326.3|324.5|326.41|324.61|327.14|325.34|325.69|323.89|0
1620117900000|2021-05-04 08:45:00|326.17|324.37|326.17|324.37|326.41|324.61|325.21|323.41|0
1620118200000|2021-05-04 08:50:00|326.41|324.61|325.45|323.65|326.41|324.61|324.97|323.17|0
1620118500000|2021-05-04 08:55:00|325.21|323.41|325.21|323.41|325.93|324.13|324.48|322.68|0
1620118800000|2021-05-04 09:00:00|325.45|323.65|326.65|324.85|326.65|324.85|324.96|323.16|0
1620119100000|2021-05-04 09:05:00|326.78|324.98|324.48|322.68|327.37|325.57|324.48|322.68|0
1620119400000|2021-05-04 09:10:00|324.72|322.92|325.44|323.64|325.44|323.64|324.24|322.44|0
1620119700000|2021-05-04 09:15:00|325.81|324.01|325.93|324.13|326.17|324.37|325.2|323.4|0
1620120000000|2021-05-04 09:20:00|326.17|324.37|325.68|323.88|326.41|324.61|325.44|323.64|0
1620120300000|2021-05-04 09:25:00|325.93|324.13|326.05|324.25|326.17|324.37|325.68|323.88|0
1620120600000|2021-05-04 09:30:00|325.93|324.13|324.24|322.44|325.93|324.13|323.52|321.72|0
1620120900000|2021-05-04 09:35:00|324|322.2|323.03|321.23|324.24|322.44|322.79|320.99|0
1620121200000|2021-05-04 09:40:00|322.79|320.99|322.79|320.99|323.52|321.72|322.07|320.27|0
1620121500000|2021-05-04 09:45:00|322.68|320.88|322.31|320.51|323.51|321.71|321.96|320.16|0
1620121800000|2021-05-04 09:50:00|322.07|320.27|320.87|319.07|322.07|320.27|320.63|318.83|0
1620122100000|2021-05-04 09:55:00|321.11|319.31|321.35|319.55|321.71|319.91|320.87|319.07|0
1620122400000|2021-05-04 10:00:00|321.11|319.31|321.11|319.31|321.59|319.79|320.63|318.83|0
1620122700000|2021-05-04 10:05:00|320.87|319.07|320.87|319.07|321.35|319.55|320.15|318.35|0
1620123000000|2021-05-04 10:10:00|320.99|319.19|320.38|318.58|321.11|319.31|320.38|318.58|0
1620123300000|2021-05-04 10:15:00|320.14|318.34|320.87|319.07|321.11|319.31|319.42|317.62|0
1620123600000|2021-05-04 10:20:00|321.11|319.31|321.83|320.03|322.31|320.51|320.62|318.82|0
1620123900000|2021-05-04 10:25:00|321.59|319.79|322.07|320.27|322.31|320.51|321.59|319.79|0
1620124200000|2021-05-04 10:30:00|321.83|320.03|320.99|319.19|323.03|321.23|320.86|319.06|0
1620124500000|2021-05-04 10:35:00|321.1|319.3|322.31|320.51|322.31|320.51|320.38|318.58|0
1620124800000|2021-05-04 10:40:00|322.55|320.75|323.51|321.71|323.75|321.95|321.82|320.02|0
1620125100000|2021-05-04 10:45:00|323.27|321.47|323.51|321.71|323.75|321.95|322.79|320.99|0
1620125400000|2021-05-04 10:50:00|323.27|321.47|323.03|321.23|323.75|321.95|322.06|320.26|0
1620125700000|2021-05-04 10:55:00|322.79|320.99|321.58|319.78|322.79|320.99|320.86|319.06|0
1620126000000|2021-05-04 11:00:00|321.82|320.02|320.14|318.34|322.06|320.26|320.14|318.34|0
1620126300000|2021-05-04 11:05:00|320.38|318.58|321.34|319.54|321.34|319.54|320.38|318.58|0
1620126600000|2021-05-04 11:10:00|321.1|319.3|321.58|319.78|321.82|320.02|320.86|319.06|0
1620126900000|2021-05-04 11:15:00|321.34|319.54|322.06|320.26|322.06|320.26|320.62|318.82|0
1620127200000|2021-05-04 11:20:00|321.82|320.02|322.3|320.5|322.54|320.74|321.1|319.3|0
1620127500000|2021-05-04 11:25:00|322.06|320.26|321.34|319.54|322.06|320.26|321.1|319.3|0
1620127800000|2021-05-04 11:30:00|321.58|319.78|324.71|322.91|324.71|322.91|321.58|319.78|0
1620128100000|2021-05-04 11:35:00|324.47|322.67|328.81|327.01|329.05|327.25|324.47|322.67|0
1620128400000|2021-05-04 11:40:00|329.05|327.25|335.1|333.3|340.91|339.11|329.05|327.25|0
1620128700000|2021-05-04 11:45:00|335.46|333.66|338.47|336.67|340.64|338.84|335.46|333.66|0
1620129000000|2021-05-04 11:50:00|338.95|337.15|332.22|330.42|338.95|337.15|330.77|328.97|0
1620129300000|2021-05-04 11:55:00|332.33|330.53|334.26|332.46|334.5|332.7|332.09|330.29|0
1620129600000|2021-05-04 12:00:00|334.5|332.7|334.62|332.82|336.19|334.39|334.13|332.33|0
1620129900000|2021-05-04 12:05:00|334.86|333.06|337.02|335.22|337.26|335.46|334.86|333.06|0
1620130200000|2021-05-04 12:10:00|337.26|335.46|339.67|337.87|341.12|339.32|336.78|334.98|0
1620130500000|2021-05-04 12:15:00|340.15|338.35|340.15|338.35|342.07|340.27|339.18|337.38|0
1620130800000|2021-05-04 12:20:00|339.91|338.11|342.55|340.75|342.8|341|339.91|338.11|0
1620131100000|2021-05-04 12:25:00|342.31|340.51|343.04|341.24|345.69|343.89|341.72|339.92|0
1620131400000|2021-05-04 12:30:00|343.52|341.72|338.94|337.14|343.76|341.96|338.94|337.14|0
1620131700000|2021-05-04 12:35:00|338.7|336.9|339.9|338.1|340.63|338.83|338.7|336.9|0
1620132000000|2021-05-04 12:40:00|340.14|338.34|340.87|339.07|341.96|340.16|340.14|338.34|0
1620132300000|2021-05-04 12:45:00|341.35|339.55|341.11|339.31|342.55|340.75|340.63|338.83|0
1620132600000|2021-05-04 12:50:00|341.35|339.55|340.14|338.34|342.79|340.99|339.18|337.38|0
1620132900000|2021-05-04 12:55:00|340.38|338.58|340.14|338.34|340.38|338.58|339.18|337.38|0
1620133200000|2021-05-04 13:00:00|339.66|337.86|340.62|338.82|341.83|340.03|339.42|337.62|0
1620133500000|2021-05-04 13:05:00|340.38|338.58|342.31|340.51|343.75|341.95|339.9|338.1|0
1620133800000|2021-05-04 13:10:00|342.79|340.99|340.84|339.04|343.03|341.23|340.84|339.04|0
1620134100000|2021-05-04 13:15:00|340.6|338.8|342.53|340.73|342.77|340.97|340.6|338.8|0
1620134400000|2021-05-04 13:20:00|342.65|340.85|342.04|340.24|342.77|340.97|341.32|339.52|0
1620134700000|2021-05-04 13:25:00|341.93|340.13|338.67|336.87|342.04|340.24|338.67|336.87|0
1620135000000|2021-05-04 13:30:00|338.91|337.11|337.71|335.91|341.8|340|333.86|332.06|0
1620135300000|2021-05-04 13:35:00|337.95|336.15|341.32|339.52|341.32|339.52|336.99|335.19|0
1620135600000|2021-05-04 13:40:00|340.84|339.04|349.52|347.72|349.52|347.72|340.84|339.04|0
1620135900000|2021-05-04 13:45:00|350.49|348.69|354.85|353.05|357.03|355.23|349.77|347.97|0
1620136200000|2021-05-04 13:50:00|354.37|352.57|357.12|355.32|359.94|358.14|354.37|352.57|0
1620136500000|2021-05-04 13:55:00|356.4|354.6|360.74|358.94|361.94|360.14|356.16|354.36|0
1620136800000|2021-05-04 14:00:00|360.98|359.18|364.35|362.55|367.49|365.69|360.98|359.18|0
1620137100000|2021-05-04 14:05:00|364.83|363.03|359.53|357.73|366.76|364.96|358.33|356.53|0
1620137400000|2021-05-04 14:10:00|359.77|357.97|359.77|357.97|365.31|363.51|359.53|357.73|0
1620137700000|2021-05-04 14:15:00|360.25|358.45|356.16|354.36|366.76|364.96|356.16|354.36|0
1620138000000|2021-05-04 14:20:00|356.64|354.84|358.69|356.89|359.89|358.09|356.64|354.84|0
1620138300000|2021-05-04 14:25:00|359.41|357.61|356.52|354.72|359.41|357.61|354.12|352.32|0
1620138600000|2021-05-04 14:30:00|356.76|354.96|363.64|361.84|364.24|362.44|356.76|354.96|0
1620138900000|2021-05-04 14:35:00|363.51|361.71|356.04|354.24|363.75|361.95|355.8|354|0
1620139200000|2021-05-04 14:40:00|355.56|353.76|360.05|358.25|360.29|358.49|355.08|353.28|0
1620139500000|2021-05-04 14:45:00|360.29|358.49|362.95|361.15|364.89|363.09|358.59|356.79|0
1620139800000|2021-05-04 14:50:00|363.19|361.39|363.64|361.84|366.1|364.3|363.19|361.39|0
1620140100000|2021-05-04 14:55:00|363.88|362.08|366.54|364.74|366.79|364.99|360.98|359.18|0
1620140400000|2021-05-04 15:00:00|366.79|364.99|365.33|363.53|369.93|368.13|362.43|360.63|0
1620140700000|2021-05-04 15:05:00|365.09|363.29|364.12|362.32|370.66|368.86|363.4|361.6|0
1620141000000|2021-05-04 15:10:00|364.37|362.57|376|374.2|376|374.2|363.64|361.84|0
1620141300000|2021-05-04 15:15:00|376.24|374.44|375.76|373.96|378.92|377.12|375.03|373.23|0
1620141600000|2021-05-04 15:20:00|376|374.2|377.82|376.02|379.16|377.36|374.3|372.5|0
1620141900000|2021-05-04 15:25:00|378.3|376.5|370.84|369.04|379.27|377.47|370.84|369.04|0
1620142200000|2021-05-04 15:30:00|371.08|369.28|371.02|369.22|371.98|370.18|368.36|366.56|0
1620142500000|2021-05-04 15:35:00|371.26|369.46|369.81|368.01|372.22|370.42|367.88|366.08|0
1620142800000|2021-05-04 15:40:00|370.05|368.25|372.22|370.42|374.16|372.36|370.05|368.25|0
1620143100000|2021-05-04 15:45:00|371.87|370.07|374.4|372.6|376.09|374.29|371.5|369.7|0
1620143400000|2021-05-04 15:50:00|375.12|373.32|379.24|377.44|380.21|378.41|375.12|373.32|0
1620143700000|2021-05-04 15:55:00|379|377.2|378.13|376.33|382.39|380.59|377.65|375.85|0
1620144000000|2021-05-04 16:00:00|378.86|377.06|373.05|371.25|379.58|377.78|372.33|370.53|0
1620144300000|2021-05-04 16:05:00|373.3|371.5|370.64|368.84|374.75|372.95|369.44|367.64|0
1620144600000|2021-05-04 16:10:00|370.88|369.08|366.3|364.5|370.88|369.08|365.1|363.3|0
1620144900000|2021-05-04 16:15:00|366.06|364.26|365.94|364.14|368.23|366.43|365.7|363.9|0
1620145200000|2021-05-04 16:20:00|365.7|363.9|368.36|366.56|368.36|366.56|364.74|362.94|0
1620145500000|2021-05-04 16:25:00|368.11|366.31|365.46|363.66|368.6|366.8|365.22|363.42|0
1620145800000|2021-05-04 16:30:00|365.22|363.42|369.56|367.76|370.53|368.73|365.22|363.42|0
1620146100000|2021-05-04 16:35:00|369.32|367.52|369.32|367.52|370.29|368.49|366.67|364.87|0
1620146400000|2021-05-04 16:40:00|369.56|367.76|371.98|370.18|372.46|370.66|369.56|367.76|0
1620146700000|2021-05-04 16:45:00|371.49|369.69|371.49|369.69|373.55|371.75|370.28|368.48|0
1620147000000|2021-05-04 16:50:00|371.98|370.18|370.28|368.48|371.98|370.18|368.35|366.55|0
1620147300000|2021-05-04 16:55:00|370.77|368.97|371.73|369.93|371.97|370.17|369.32|367.52|0
1620147600000|2021-05-04 17:00:00|372.22|370.42|366.66|364.86|373.42|371.62|366.18|364.38|0
1620147900000|2021-05-04 17:05:00|366.9|365.1|366.66|364.86|370.28|368.48|365.7|363.9|0
1620148200000|2021-05-04 17:10:00|366.55|364.75|363.77|361.97|367.87|366.07|363.77|361.97|0
1620148500000|2021-05-04 17:15:00|364.01|362.21|365.21|363.41|366.18|364.38|362.57|360.77|0
1620148800000|2021-05-04 17:20:00|365.46|363.66|364.01|362.21|365.7|363.9|362.57|360.77|0
1620149100000|2021-05-04 17:25:00|364.25|362.45|363.05|361.25|364.49|362.69|360.88|359.08|0
1620149400000|2021-05-04 17:30:00|363.29|361.49|361.55|359.75|364.94|363.14|361.31|359.51|0
1620149700000|2021-05-04 17:35:00|361.31|359.51|361.55|359.75|362.28|360.48|360.11|358.31|0
1620150000000|2021-05-04 17:40:00|361.31|359.51|363.97|362.17|365.18|363.38|361.31|359.51|0
1620150300000|2021-05-04 17:45:00|364.45|362.65|364.69|362.89|367.35|365.55|362.52|360.72|0
1620150600000|2021-05-04 17:50:00|364.93|363.13|366.87|365.07|367.59|365.79|364.69|362.89|0
1620150900000|2021-05-04 17:55:00|367.11|365.31|364.45|362.65|367.59|365.79|363.48|361.68|0
1620151200000|2021-05-04 18:00:00|364.69|362.89|364.21|362.41|367.35|365.55|364.21|362.41|0
1620151500000|2021-05-04 18:05:00|363.96|362.16|362.52|360.72|365.17|363.37|361.31|359.51|0
1620151800000|2021-05-04 18:10:00|362.03|360.23|358.17|356.37|363.96|362.16|357.45|355.65|0
1620152100000|2021-05-04 18:15:00|357.21|355.41|359.86|358.06|360.58|358.78|357.21|355.41|0
1620152400000|2021-05-04 18:20:00|360.1|358.3|361.79|359.99|362.76|360.96|358.9|357.1|0
1620152700000|2021-05-04 18:25:00|361.55|359.75|362.51|360.71|364.45|362.65|361.07|359.27|0
1620153000000|2021-05-04 18:30:00|362.27|360.47|360.58|358.78|363|361.2|359.86|358.06|0
1620153300000|2021-05-04 18:35:00|360.34|358.54|360.34|358.54|360.82|359.02|359.14|357.34|0
1620153600000|2021-05-04 18:40:00|360.1|358.3|358.65|356.85|361.79|359.99|358.17|356.37|0
1620153900000|2021-05-04 18:45:00|358.89|357.09|357.21|355.41|358.89|357.09|356.48|354.68|0
1620154200000|2021-05-04 18:50:00|356.97|355.17|357.93|356.13|357.93|356.13|356|354.2|0
1620154500000|2021-05-04 18:55:00|357.69|355.89|358.7|356.9|358.7|356.9|355.55|353.75|0
1620154800000|2021-05-04 19:00:00|358.46|356.66|357.49|355.69|362.58|360.78|356.28|354.48|0
1620155100000|2021-05-04 19:05:00|357.73|355.93|361.36|359.56|363.06|361.26|357.49|355.69|0
1620155400000|2021-05-04 19:10:00|361.12|359.32|362.33|360.53|362.82|361.02|358.7|356.9|0
1620155700000|2021-05-04 19:15:00|362.82|361.02|361.6|359.8|363.06|361.26|360.15|358.35|0
1620156000000|2021-05-04 19:20:00|361.36|359.56|362.82|361.02|363.06|361.26|360.52|358.72|0
1620156300000|2021-05-04 19:25:00|363.06|361.26|360.39|358.59|364.27|362.47|359.91|358.11|0
1620156600000|2021-05-04 19:30:00|360.63|358.83|356.84|355.04|363.06|361.26|356.84|355.04|0
1620156900000|2021-05-04 19:35:00|356.36|354.56|354.81|353.01|357.08|355.28|353.47|351.67|0
1620157200000|2021-05-04 19:40:00|354.69|352.89|359.28|357.48|359.52|357.72|354.69|352.89|0
1620157500000|2021-05-04 19:45:00|359.52|357.72|358.8|357|361.22|359.42|357.83|356.03|0
1620157800000|2021-05-04 19:50:00|356.86|355.06|353.96|352.16|356.86|355.06|352.03|350.23|0
1620158100000|2021-05-04 19:55:00|353.72|351.92|344.09|342.29|353.96|352.16|344.09|342.29|0
1620158400000|2021-05-04 20:00:00|343.61|341.81|345.05|343.25|346.74|344.94|342.88|341.08|0
1620158700000|2021-05-04 20:05:00|344.81|343.01|347.7|345.9|347.7|345.9|344.81|343.01|0
1620159000000|2021-05-04 20:10:00|347.95|346.15|347.7|345.9|348.06|346.26|346.74|344.94|0
1620159300000|2021-05-04 20:15:00|347.72|345.52|348|345.8|348|345.8|347.65|345.45|0
1620159600000|2021-05-04 20:20:00|347.89|345.69|347.57|345.37|347.92|345.72|347.57|345.37|0
1620159900000|2021-05-04 20:25:00|347.54|345.34|347.37|345.17|347.54|345.34|347.29|345.09|0
1620160200000|2021-05-04 20:30:00|347.66|345.46|347.42|345.22|349.35|347.15|346.69|344.49|0
1620160500000|2021-05-04 20:35:00|347.18|344.98|346.93|344.73|347.66|345.46|346.69|344.49|0
1620160800000|2021-05-04 20:40:00|346.69|344.49|346.69|344.49|346.93|344.73|346.21|344.01|0
1620161100000|2021-05-04 20:45:00|346.93|344.73|346.69|344.49|346.93|344.73|346.45|344.25|0
1620161400000|2021-05-04 20:50:00|346.93|344.73|346.21|344.01|346.93|344.73|346.21|344.01|0
1620161700000|2021-05-04 20:55:00|345.97|343.77|345.49|343.29|346.45|344.25|345.49|343.29|0
1620162000000|2021-05-04 21:00:00|345.53|343.33|345.39|343.19|345.63|343.43|344.93|342.73|0
1620162300000|2021-05-04 21:05:00|345.46|343.26|345.39|343.19|345.5|343.3|345.25|343.05|0
1620162600000|2021-05-04 21:10:00|345.43|343.23|345.52|343.32|345.52|343.32|345.39|343.19|0
1620162900000|2021-05-04 21:15:00|345.5|343.3|345.52|343.32|345.52|343.32|345.39|343.19|0
1620163200000|2021-05-04 21:20:00|345.56|343.36|345.6|343.4|345.6|343.4|345.46|343.26|0
1620163500000|2021-05-04 21:25:00|345.56|343.36|345.6|343.4|345.6|343.4|345.49|343.29|0
1620163800000|2021-05-04 21:30:00|345.43|343.23|345.43|343.23|345.43|343.23|345.18|342.98|0
1620164100000|2021-05-04 21:35:00|345.45|343.25|344.62|342.42|345.52|343.32|344.62|342.42|0
1620164400000|2021-05-04 21:40:00|344.51|342.31|345|342.8|345.6|343.4|344.51|342.31|0
1620164700000|2021-05-04 21:45:00|344.96|342.76|344.82|342.62|344.96|342.76|344.76|342.56|0
1620165000000|2021-05-04 21:50:00|344.86|342.66|344.86|342.66|345.03|342.83|344.69|342.49|0
1620165300000|2021-05-04 21:55:00|344.8|342.6|344.76|342.56|345.21|343.01|344.69|342.49|0
1620165600000|2021-05-04 22:00:00|345.24|343.04|346.32|344.12|347.04|344.84|344.28|342.08|0
1620165900000|2021-05-04 22:05:00|346.44|344.24|347.28|345.08|348.25|346.05|346.2|344|0
1620166200000|2021-05-04 22:10:00|346.8|344.6|347.04|344.84|347.28|345.08|346.56|344.36|0
1620166500000|2021-05-04 22:15:00|347.28|345.08|346.32|344.12|347.28|345.08|346.08|343.88|0
1620166800000|2021-05-04 22:20:00|346.08|343.88|347.04|344.84|347.04|344.84|346.08|343.88|0
1620167100000|2021-05-04 22:25:00|346.8|344.6|346.8|344.6|347.28|345.08|346.8|344.6|0
1620167400000|2021-05-04 22:30:00|347.04|344.84|347.76|345.56|347.76|345.56|346.8|344.6|0
1620167700000|2021-05-04 22:35:00|347.52|345.32|346.8|344.6|348.24|346.04|346.8|344.6|0
1620168000000|2021-05-04 22:40:00|347.04|344.84|345.35|343.15|347.28|345.08|345.11|342.91|0
1620168300000|2021-05-04 22:45:00|345.11|342.91|345.83|343.63|345.83|343.63|344.87|342.67|0
1620168600000|2021-05-04 22:50:00|345.59|343.39|345.35|343.15|346.07|343.87|345.35|343.15|0
1620168900000|2021-05-04 22:55:00|345.11|342.91|346.07|343.87|346.55|344.35|345.11|342.91|0
1620169200000|2021-05-04 23:00:00|345.83|343.63|347.03|344.83|347.03|344.83|345.59|343.39|0
1620169500000|2021-05-04 23:05:00|346.79|344.59|345.59|343.39|346.79|344.59|345.59|343.39|0
1620169800000|2021-05-04 23:10:00|346.07|343.87|345.83|343.63|346.31|344.11|345.11|342.91|0
1620170100000|2021-05-04 23:15:00|345.59|343.39|346.07|343.87|346.31|344.11|345.35|343.15|0
1620170400000|2021-05-04 23:20:00|346.31|344.11|345.83|343.63|346.31|344.11|345.59|343.39|0
1620170700000|2021-05-04 23:25:00|346.07|343.87|347.03|344.83|347.03|344.83|346.07|343.87|0
1620171000000|2021-05-04 23:30:00|346.79|344.59|346.31|344.11|346.79|344.59|346.07|343.87|0
1620171300000|2021-05-04 23:35:00|346.55|344.35|347.03|344.83|347.03|344.83|346.55|344.35|0
1620171600000|2021-05-04 23:40:00|346.79|344.59|345.83|343.63|346.79|344.59|345.58|343.38|0
1620171900000|2021-05-04 23:45:00|345.82|343.62|345.82|343.62|346.07|343.87|345.58|343.38|0
1620172200000|2021-05-04 23:50:00|346.07|343.87|345.82|343.62|346.07|343.87|345.1|342.9|0
1620172500000|2021-05-04 23:55:00|345.58|343.38|344.14|341.94|345.58|343.38|344.14|341.94|0
1620172800000|2021-05-05 00:00:00|343.9|341.7|342.45|340.25|344.62|342.42|341.86|339.66|0
1620173100000|2021-05-05 00:05:00|342.21|340.01|343.42|341.22|343.42|341.22|341.97|339.77|0
1620173400000|2021-05-05 00:10:00|343.17|340.97|341.97|339.77|343.17|340.97|341.73|339.53|0
1620173700000|2021-05-05 00:15:00|341.73|339.53|340.77|338.57|341.97|339.77|340.53|338.33|0
1620174000000|2021-05-05 00:20:00|341.01|338.81|341.01|338.81|341.49|339.29|340.77|338.57|0
1620174300000|2021-05-05 00:25:00|340.77|338.57|340.77|338.57|341.01|338.81|340.29|338.09|0
1620174600000|2021-05-05 00:30:00|340.53|338.33|340.05|337.85|340.77|338.57|340.05|337.85|0
1620174900000|2021-05-05 00:35:00|339.57|337.37|339.57|337.37|339.81|337.61|338.85|336.65|0
1620175200000|2021-05-05 00:40:00|339.81|337.61|339.57|337.37|340.77|338.57|339.57|337.37|0
1620175500000|2021-05-05 00:45:00|339.33|337.13|338.84|336.64|339.33|337.13|338.84|336.64|0
1620175800000|2021-05-05 00:50:00|338.6|336.4|336.92|334.72|338.84|336.64|336.92|334.72|0
1620176100000|2021-05-05 00:55:00|336.68|334.48|337.64|335.44|337.64|335.44|336.45|334.25|0
1620176400000|2021-05-05 01:00:00|337.4|335.2|337.88|335.68|338.12|335.92|336.92|334.72|0
1620176700000|2021-05-05 01:05:00|338.01|335.81|337.64|335.44|338.12|335.92|337.4|335.2|0
1620177000000|2021-05-05 01:10:00|337.53|335.33|337.4|335.2|337.88|335.68|337.16|334.96|0
1620177300000|2021-05-05 01:15:00|337.16|334.96|337.16|334.96|337.88|335.68|337.16|334.96|0
1620177600000|2021-05-05 01:20:00|337.4|335.2|337.16|334.96|337.64|335.44|337.16|334.96|0
1620177900000|2021-05-05 01:25:00|336.92|334.72|337.4|335.2|337.64|335.44|336.92|334.72|0
1620178200000|2021-05-05 01:30:00|337.52|335.32|337.88|335.68|338.36|336.16|337.52|335.32|0
1620178500000|2021-05-05 01:35:00|338.12|335.92|338.6|336.4|338.84|336.64|337.4|335.2|0
1620178800000|2021-05-05 01:40:00|338.36|336.16|336.68|334.48|338.6|336.4|336.68|334.48|0
1620179100000|2021-05-05 01:45:00|336.44|334.24|336.44|334.24|336.44|334.24|335.48|333.28|0
1620179400000|2021-05-05 01:50:00|336.2|334|332.61|330.41|336.2|334|332.37|330.17|0
1620179700000|2021-05-05 01:55:00|332.49|330.29|332.49|330.29|332.61|330.41|331.89|329.69|0
1620180000000|2021-05-05 02:00:00|332.6|330.4|332.84|330.64|333.08|330.88|331.89|329.69|0
1620180300000|2021-05-05 02:05:00|333.08|330.88|333.32|331.12|333.32|331.12|332.6|330.4|0
1620180600000|2021-05-05 02:10:00|333.08|330.88|332.84|330.64|333.32|331.12|332.84|330.64|0
1620180900000|2021-05-05 02:15:00|332.73|330.53|333.08|330.88|333.32|331.12|332.12|329.92|0
1620181200000|2021-05-05 02:20:00|332.97|330.77|333.8|331.6|334.04|331.84|332.97|330.77|0
1620181500000|2021-05-05 02:25:00|333.68|331.48|334.76|332.56|334.76|332.56|333.56|331.36|0
1620181800000|2021-05-05 02:30:00|334.52|332.32|334.04|331.84|334.76|332.56|333.56|331.36|0
1620182100000|2021-05-05 02:35:00|334.16|331.96|334.51|332.31|334.75|332.55|333.8|331.6|0
1620182400000|2021-05-05 02:40:00|334.75|332.55|335.23|333.03|335.23|333.03|334.04|331.84|0
1620182700000|2021-05-05 02:45:00|335.12|332.92|334.99|332.79|335.23|333.03|334.64|332.44|0
1620183000000|2021-05-05 02:50:00|334.75|332.55|333.08|330.88|334.75|332.55|332.84|330.64|0
1620183300000|2021-05-05 02:55:00|333.2|331|333.32|331.12|333.79|331.59|333.08|330.88|0
1620183600000|2021-05-05 03:00:00|333.55|331.35|333.79|331.59|334.03|331.83|333.08|330.88|0
1620183900000|2021-05-05 03:05:00|333.92|331.72|333.79|331.59|334.27|332.07|333.07|330.87|0
1620184200000|2021-05-05 03:10:00|333.92|331.72|333.79|331.59|333.92|331.72|333.31|331.11|0
1620184500000|2021-05-05 03:15:00|333.55|331.35|333.79|331.59|334.03|331.83|333.55|331.35|0
1620184800000|2021-05-05 03:20:00|333.55|331.35|333.31|331.11|334.03|331.83|333.31|331.11|0
1620185100000|2021-05-05 03:25:00|333.2|331|333.31|331.11|333.31|331.11|332.83|330.63|0
1620185400000|2021-05-05 03:30:00|333.07|330.87|333.31|331.11|333.31|331.11|332.83|330.63|0
1620185700000|2021-05-05 03:35:00|333.2|331|332.33|330.13|333.2|331|332.33|330.13|0
1620186000000|2021-05-05 03:40:00|332.09|329.89|332.57|330.37|332.57|330.37|332.09|329.89|0
1620186300000|2021-05-05 03:45:00|332.7|330.5|332.81|330.61|332.81|330.61|332.33|330.13|0
1620186600000|2021-05-05 03:50:00|333.05|330.85|333.29|331.09|333.29|331.09|332.81|330.61|0
1620186900000|2021-05-05 03:55:00|333.05|330.85|333.29|331.09|333.77|331.57|333.05|330.85|0
1620187200000|2021-05-05 04:00:00|333.42|331.22|334.01|331.81|334.25|332.05|333.05|330.85|0
1620187500000|2021-05-05 04:05:00|334.25|332.05|333.53|331.33|334.25|332.05|333.53|331.33|0
1620187800000|2021-05-05 04:10:00|333.77|331.57|333.53|331.33|333.77|331.57|333.29|331.09|0
1620188100000|2021-05-05 04:15:00|333.77|331.57|333.77|331.57|333.77|331.57|333.53|331.33|0
1620188400000|2021-05-05 04:20:00|334.01|331.81|334.01|331.81|334.25|332.05|334.01|331.81|0
1620188700000|2021-05-05 04:25:00|333.77|331.57|333.77|331.57|334.01|331.81|333.53|331.33|0
1620189000000|2021-05-05 04:30:00|333.53|331.33|333.29|331.09|333.77|331.57|333.05|330.85|0
1620189300000|2021-05-05 04:35:00|333.05|330.85|333.53|331.33|333.53|331.33|333.05|330.85|0
1620189600000|2021-05-05 04:40:00|333.29|331.09|333.29|331.09|333.53|331.33|333.05|330.85|0
1620189900000|2021-05-05 04:45:00|333.05|330.85|334.01|331.81|334.01|331.81|332.81|330.61|0
1620190200000|2021-05-05 04:50:00|334.25|332.05|333.28|331.08|334.25|332.05|333.28|331.08|0
1620190500000|2021-05-05 04:55:00|333.52|331.32|333.28|331.08|333.52|331.32|333.28|331.08|0
1620190800000|2021-05-05 05:00:00|333.17|330.97|333.76|331.56|333.76|331.56|332.8|330.6|0
1620191100000|2021-05-05 05:05:00|334|331.8|336.17|333.97|336.17|333.97|334|331.8|0
1620191400000|2021-05-05 05:10:00|335.93|333.73|337.61|335.41|338.09|335.89|335.44|333.24|0
1620191700000|2021-05-05 05:15:00|337.85|335.65|340.02|337.82|340.02|337.82|337.61|335.41|0
1620192000000|2021-05-05 05:20:00|339.77|337.57|340.98|338.78|341.46|339.26|339.77|337.57|0
1620192300000|2021-05-05 05:25:00|341.1|338.9|340.5|338.3|341.7|339.5|340.26|338.06|0
1620192600000|2021-05-05 05:30:00|340.25|338.05|339.53|337.33|340.98|338.78|339.29|337.09|0
1620192900000|2021-05-05 05:35:00|339.29|337.09|339.29|337.09|339.53|337.33|339.05|336.85|0
1620193200000|2021-05-05 05:40:00|339.05|336.85|339.05|336.85|340.01|337.81|338.81|336.61|0
1620193500000|2021-05-05 05:45:00|339.29|337.09|338.81|336.61|339.29|337.09|338.81|336.61|0
1620193800000|2021-05-05 05:50:00|339.05|336.85|338.57|336.37|339.05|336.85|338.08|335.88|0
1620194100000|2021-05-05 05:55:00|338.81|336.61|336.88|334.68|338.81|336.61|336.64|334.44|0
1620194400000|2021-05-05 06:00:00|336.64|334.44|335.44|333.24|336.64|334.44|334.48|332.28|0
1620194700000|2021-05-05 06:05:00|335.2|333|335.92|333.72|336.16|333.96|334.72|332.52|0
1620195000000|2021-05-05 06:10:00|336.04|333.84|337.12|334.92|337.12|334.92|335.44|333.24|0
1620195300000|2021-05-05 06:15:00|337.36|335.16|338.56|336.36|338.56|336.36|337.12|334.92|0
1620195600000|2021-05-05 06:20:00|338.8|336.6|338.08|335.88|339.04|336.84|338.08|335.88|0
1620195900000|2021-05-05 06:25:00|337.97|335.77|339.53|337.33|339.53|337.33|337.48|335.28|0
1620196200000|2021-05-05 06:30:00|339.77|337.57|338.08|335.88|340.49|338.29|337.84|335.64|0
1620196500000|2021-05-05 06:35:00|338.32|336.12|338.08|335.88|338.8|336.6|337.84|335.64|0
1620196800000|2021-05-05 06:40:00|337.84|335.64|337.6|335.4|338.69|336.49|337.12|334.92|0
1620197100000|2021-05-05 06:45:00|337.36|335.16|338.8|336.6|339.28|337.08|336.64|334.44|0
1620197400000|2021-05-05 06:50:00|338.56|336.36|338.08|335.88|338.8|336.6|337.84|335.64|0
1620197700000|2021-05-05 06:55:00|338.32|336.12|339.17|336.97|340.25|338.05|337.36|335.16|0
1620198000000|2021-05-05 07:00:00|339.04|336.84|339.04|336.84|339.28|337.08|337.11|334.91|0
1620198300000|2021-05-05 07:05:00|338.12|336.32|337.15|335.35|340.04|338.24|337.15|335.35|0
1620198600000|2021-05-05 07:10:00|337.39|335.59|336.2|334.4|337.88|336.08|335.48|333.68|0
1620198900000|2021-05-05 07:15:00|336.32|334.52|337.76|335.96|338.25|336.45|335.35|333.55|0
1620199200000|2021-05-05 07:20:00|338.01|336.21|335.11|333.31|338.25|336.45|334.87|333.07|0
1620199500000|2021-05-05 07:25:00|335.35|333.55|335.35|333.55|336.07|334.27|334.14|332.34|0
1620199800000|2021-05-05 07:30:00|335.11|333.31|333.18|331.38|335.11|333.31|332.69|330.89|0
1620200100000|2021-05-05 07:35:00|332.94|331.14|332.69|330.89|333.9|332.1|332.45|330.65|0
1620200400000|2021-05-05 07:40:00|332.58|330.78|333.18|331.38|333.18|331.38|332.21|330.41|0
1620200700000|2021-05-05 07:45:00|332.93|331.13|332.82|331.02|333.66|331.86|332.45|330.65|0
1620201000000|2021-05-05 07:50:00|332.69|330.89|331.49|329.69|332.69|330.89|330.76|328.96|0
1620201300000|2021-05-05 07:55:00|331.73|329.93|332.93|331.13|333.17|331.37|331|329.2|0
1620201600000|2021-05-05 08:00:00|332.69|330.89|334.38|332.58|334.62|332.82|331.49|329.69|0
1620201900000|2021-05-05 08:05:00|334.62|332.82|334.38|332.58|334.86|333.06|333.66|331.86|0
1620202200000|2021-05-05 08:10:00|334.14|332.34|333.9|332.1|334.14|332.34|332.45|330.65|0
1620202500000|2021-05-05 08:15:00|333.65|331.85|332.69|330.89|333.65|331.85|332.21|330.41|0
1620202800000|2021-05-05 08:20:00|332.45|330.65|331.48|329.68|332.45|330.65|331.24|329.44|0
1620203100000|2021-05-05 08:25:00|331.24|329.44|329.32|327.52|331.24|329.44|329.08|327.28|0
1620203400000|2021-05-05 08:30:00|329.56|327.76|328.35|326.55|329.56|327.76|328.11|326.31|0
1620203700000|2021-05-05 08:35:00|328.48|326.68|329.35|327.55|329.35|327.55|328.48|326.68|0
1620204000000|2021-05-05 08:40:00|329.47|327.67|331.18|329.38|331.42|329.62|329.13|327.33|0
1620204300000|2021-05-05 08:45:00|330.94|329.14|329.97|328.17|330.94|329.14|329.73|327.93|0
1620204600000|2021-05-05 08:50:00|329.85|328.05|330.45|328.65|330.7|328.9|329.49|327.69|0
1620204900000|2021-05-05 08:55:00|330.21|328.41|330.94|329.14|330.94|329.14|329.73|327.93|0
1620205200000|2021-05-05 09:00:00|331.06|329.26|329.97|328.17|331.06|329.26|329.97|328.17|0
1620205500000|2021-05-05 09:05:00|330.09|328.29|329.73|327.93|330.45|328.65|329.49|327.69|0
1620205800000|2021-05-05 09:10:00|329.61|327.81|329.73|327.93|330.45|328.65|329.49|327.69|0
1620206100000|2021-05-05 09:15:00|329.49|327.69|328.52|326.72|329.49|327.69|328.04|326.24|0
1620206400000|2021-05-05 09:20:00|328.4|326.6|327.79|325.99|328.52|326.72|327.79|325.99|0
1620206700000|2021-05-05 09:25:00|327.55|325.75|329.73|327.93|329.97|328.17|327.55|325.75|0
1620207000000|2021-05-05 09:30:00|329.24|327.44|328.52|326.72|329.48|327.68|328.52|326.72|0
1620207300000|2021-05-05 09:35:00|328.76|326.96|329|327.2|329|327.2|327.79|325.99|0
1620207600000|2021-05-05 09:40:00|328.76|326.96|330.21|328.41|330.69|328.89|328.76|326.96|0
1620207900000|2021-05-05 09:45:00|330.09|328.29|330.45|328.65|330.45|328.65|329.72|327.92|0
1620208200000|2021-05-05 09:50:00|330.21|328.41|329.72|327.92|330.21|328.41|329.72|327.92|0
1620208500000|2021-05-05 09:55:00|329.48|327.68|329.96|328.16|330.21|328.41|329|327.2|0
1620208800000|2021-05-05 10:00:00|330.21|328.41|330.45|328.65|330.45|328.65|329.24|327.44|0
1620209100000|2021-05-05 10:05:00|330.69|328.89|330.45|328.65|330.69|328.89|329.48|327.68|0
1620209400000|2021-05-05 10:10:00|330.69|328.89|330.45|328.65|330.93|329.13|330.45|328.65|0
1620209700000|2021-05-05 10:15:00|330.2|328.4|329.96|328.16|330.69|328.89|329.96|328.16|0
1620210000000|2021-05-05 10:20:00|329.72|327.92|328.27|326.47|329.72|327.92|328.27|326.47|0
1620210300000|2021-05-05 10:25:00|328.4|326.6|328.75|326.95|329.24|327.44|328.27|326.47|0
1620210600000|2021-05-05 10:30:00|328.51|326.71|328.03|326.23|328.75|326.95|327.79|325.99|0
1620210900000|2021-05-05 10:35:00|327.79|325.99|327.54|325.74|328.27|326.47|326.58|324.78|0
1620211200000|2021-05-05 10:40:00|327.3|325.5|329.96|328.16|329.96|328.16|327.3|325.5|0
1620211500000|2021-05-05 10:45:00|329.84|328.04|329.48|327.68|329.96|328.16|329.23|327.43|0
1620211800000|2021-05-05 10:50:00|329.23|327.43|329.23|327.43|330.2|328.4|328.99|327.19|0
1620212100000|2021-05-05 10:55:00|328.99|327.19|329.96|328.16|330.2|328.4|328.75|326.95|0
1620212400000|2021-05-05 11:00:00|329.72|327.92|330.92|329.12|331.17|329.37|329.47|327.67|0
1620212700000|2021-05-05 11:05:00|330.68|328.88|332.13|330.33|332.86|331.06|330.68|328.88|0
1620213000000|2021-05-05 11:10:00|332.38|330.58|332.37|330.57|332.62|330.82|332.13|330.33|0
1620213300000|2021-05-05 11:15:00|332.62|330.82|332.62|330.82|332.86|331.06|332.37|330.57|0
1620213600000|2021-05-05 11:20:00|332.86|331.06|332.37|330.57|333.34|331.54|332.37|330.57|0
1620213900000|2021-05-05 11:25:00|332.26|330.46|329.71|327.91|332.37|330.57|329.71|327.91|0
1620214200000|2021-05-05 11:30:00|329.95|328.15|328.75|326.95|330.44|328.64|328.75|326.95|0
1620214500000|2021-05-05 11:35:00|328.99|327.19|328.99|327.19|329.47|327.67|328.75|326.95|0
1620214800000|2021-05-05 11:40:00|329.23|327.43|329.71|327.91|329.71|327.91|328.15|326.35|0
1620215100000|2021-05-05 11:45:00|329.6|327.8|330.68|328.88|330.68|328.88|329.23|327.43|0
1620215400000|2021-05-05 11:50:00|330.56|328.76|329.71|327.91|330.56|328.76|329.23|327.43|0
1620215700000|2021-05-05 11:55:00|329.47|327.67|329.47|327.67|329.71|327.91|328.74|326.94|0
1620216000000|2021-05-05 12:00:00|329.23|327.43|328.74|326.94|329.47|327.67|328.74|326.94|0
1620216300000|2021-05-05 12:05:00|328.39|326.59|327.29|325.49|328.5|326.7|326.81|325.01|0
1620216600000|2021-05-05 12:10:00|327.18|325.38|327.53|325.73|327.54|325.74|326.81|325.01|0
1620216900000|2021-05-05 12:15:00|327.42|325.62|327.29|325.49|327.53|325.73|325.12|323.32|0
1620217200000|2021-05-05 12:20:00|327.05|325.25|327.53|325.73|328.5|326.7|326.57|324.77|0
1620217500000|2021-05-05 12:25:00|327.29|325.49|328.26|326.46|328.74|326.94|327.05|325.25|0
1620217800000|2021-05-05 12:30:00|328.5|326.7|330.67|328.87|330.92|329.12|328.26|326.46|0
1620218100000|2021-05-05 12:35:00|330.92|329.12|329.71|327.91|331.16|329.36|328.87|327.07|0
1620218400000|2021-05-05 12:40:00|329.59|327.79|328.98|327.18|329.59|327.79|328.74|326.94|0
1620218700000|2021-05-05 12:45:00|328.5|326.7|328.5|326.7|329.95|328.15|328.26|326.46|0
1620219000000|2021-05-05 12:50:00|328.26|326.46|327.77|325.97|328.98|327.18|327.53|325.73|0
1620219300000|2021-05-05 12:55:00|327.53|325.73|328.25|326.45|328.5|326.7|327.53|325.73|0
1620219600000|2021-05-05 13:00:00|328.01|326.21|327.53|325.73|329.35|327.55|327.53|325.73|0
1620219900000|2021-05-05 13:05:00|327.77|325.97|325.36|323.56|327.77|325.97|324.88|323.08|0
1620220200000|2021-05-05 13:10:00|325.6|323.8|325.36|323.56|325.6|323.8|324.39|322.59|0
1620220500000|2021-05-05 13:15:00|325.24|323.44|325.84|324.04|326.32|324.52|325.24|323.44|0
1620220800000|2021-05-05 13:20:00|326.08|324.28|326.32|324.52|326.56|324.76|325.6|323.8|0
1620221100000|2021-05-05 13:25:00|326.08|324.28|325.36|323.56|326.56|324.76|324.63|322.83|0
1620221400000|2021-05-05 13:30:00|326.32|324.52|330.18|328.38|330.18|328.38|325.11|323.31|0
1620221700000|2021-05-05 13:35:00|330.43|328.63|333.81|332.01|336.24|334.44|330.43|328.63|0
1620222000000|2021-05-05 13:40:00|333.33|331.53|332.12|330.32|334.3|332.5|331.15|329.35|0
1620222300000|2021-05-05 13:45:00|331.39|329.59|331.39|329.59|332.36|330.56|328.73|326.93|0
1620222600000|2021-05-05 13:50:00|331.15|329.35|332.6|330.8|333.57|331.77|329.22|327.42|0
1620222900000|2021-05-05 13:55:00|332.36|330.56|333.69|331.89|334.3|332.5|331.39|329.59|0
1620223200000|2021-05-05 14:00:00|333.45|331.65|343.52|341.72|345.95|344.15|332.84|331.04|0
1620223500000|2021-05-05 14:05:00|343.76|341.96|342.79|340.99|345.71|343.91|342.06|340.26|0
1620223800000|2021-05-05 14:10:00|343.03|341.23|341.33|339.53|345.22|343.42|340.11|338.31|0
1620224100000|2021-05-05 14:15:00|341.57|339.77|342.79|340.99|344|342.2|341.09|339.29|0
1620224400000|2021-05-05 14:20:00|343.03|341.23|346.68|344.88|349.36|347.56|342.3|340.5|0
1620224700000|2021-05-05 14:25:00|345.95|344.15|341.27|339.47|346.35|344.55|340.54|338.74|0
1620225000000|2021-05-05 14:30:00|341.03|339.23|339.58|337.78|341.75|339.95|339.09|337.29|0
1620225300000|2021-05-05 14:35:00|339.33|337.53|339.33|337.53|340.54|338.74|338.13|336.33|0
1620225600000|2021-05-05 14:40:00|339.09|337.29|336.94|335.14|339.57|337.77|335.95|334.15|0
1620225900000|2021-05-05 14:45:00|336.7|334.9|337.18|335.38|337.43|335.63|335.98|334.18|0
1620226200000|2021-05-05 14:50:00|336.7|334.9|336.22|334.42|336.94|335.14|335.25|333.45|0
1620226500000|2021-05-05 14:55:00|335.98|334.18|335.49|333.69|336.7|334.9|334.77|332.97|0
1620226800000|2021-05-05 15:00:00|335.97|334.17|335.01|333.21|337.91|336.11|334.28|332.48|0
1620227100000|2021-05-05 15:05:00|334.77|332.97|334.04|332.24|335.25|333.45|333.32|331.52|0
1620227400000|2021-05-05 15:10:00|333.8|332|333.32|331.52|334.52|332.72|332.35|330.55|0
1620227700000|2021-05-05 15:15:00|333.56|331.76|332.59|330.79|333.56|331.76|331.87|330.07|0
1620228000000|2021-05-05 15:20:00|332.35|330.55|332.59|330.79|333.07|331.27|330.42|328.62|0
1620228300000|2021-05-05 15:25:00|332.83|331.03|332.11|330.31|334.76|332.96|331.62|329.82|0
1620228600000|2021-05-05 15:30:00|332.83|331.03|328.74|326.94|333.07|331.27|328.5|326.7|0
1620228900000|2021-05-05 15:35:00|328.5|326.7|328.25|326.45|329.47|327.67|328.01|326.21|0
1620229200000|2021-05-05 15:40:00|328.01|326.21|326.42|324.62|328.74|326.94|325.7|323.9|0
1620229500000|2021-05-05 15:45:00|326.18|324.38|325.7|323.9|326.91|325.11|325.7|323.9|0
1620229800000|2021-05-05 15:50:00|325.94|324.14|325.21|323.41|326.42|324.62|324.25|322.45|0
1620230100000|2021-05-05 15:55:00|324.97|323.17|323.58|321.78|325.1|323.3|323.58|321.78|0
1620230400000|2021-05-05 16:00:00|323.34|321.54|323.82|322.02|324.31|322.51|323.1|321.3|0
1620230700000|2021-05-05 16:05:00|323.58|321.78|323.82|322.02|324.31|322.51|323.58|321.78|0
1620231000000|2021-05-05 16:10:00|324.07|322.27|326.49|324.69|326.49|324.69|324.07|322.27|0
1620231300000|2021-05-05 16:15:00|326|324.2|325.76|323.96|326.24|324.44|325.03|323.23|0
1620231600000|2021-05-05 16:20:00|325.52|323.72|326.97|325.17|326.97|325.17|325.03|323.23|0
1620231900000|2021-05-05 16:25:00|326.73|324.93|326.97|325.17|327.45|325.65|326|324.2|0
1620232200000|2021-05-05 16:30:00|326.73|324.93|327.94|326.14|328.18|326.38|326|324.2|0
1620232500000|2021-05-05 16:35:00|328.18|326.38|329.39|327.59|329.39|327.59|327.7|325.9|0
1620232800000|2021-05-05 16:40:00|329.15|327.35|330.36|328.56|331.09|329.29|329.15|327.35|0
1620233100000|2021-05-05 16:45:00|330.12|328.32|329.15|327.35|330.36|328.56|328.42|326.62|0
1620233400000|2021-05-05 16:50:00|329.39|327.59|329.39|327.59|330.6|328.8|329.15|327.35|0
1620233700000|2021-05-05 16:55:00|329.63|327.83|332.55|330.75|333.03|331.23|329.39|327.59|0
1620234000000|2021-05-05 17:00:00|333.03|331.23|335.07|333.27|335.46|333.66|331.09|329.29|0
1620234300000|2021-05-05 17:05:00|334.83|333.03|333.13|331.33|335.07|333.27|332.64|330.84|0
1620234600000|2021-05-05 17:10:00|333.25|331.45|333.49|331.69|334.1|332.3|332.4|330.6|0
1620234900000|2021-05-05 17:15:00|333.85|332.05|331.91|330.11|333.85|332.05|331.67|329.87|0
1620235200000|2021-05-05 17:20:00|332.15|330.35|331.91|330.11|332.64|330.84|331.43|329.63|0
1620235500000|2021-05-05 17:25:00|332.15|330.35|331.18|329.38|332.64|330.84|330.94|329.14|0
1620235800000|2021-05-05 17:30:00|330.94|329.14|329.97|328.17|331.31|329.51|329.49|327.69|0
1620236100000|2021-05-05 17:35:00|330.46|328.66|329.97|328.17|331.18|329.38|329|327.2|0
1620236400000|2021-05-05 17:40:00|329.73|327.93|330.21|328.41|330.46|328.66|329.24|327.44|0
1620236700000|2021-05-05 17:45:00|330.46|328.66|329.49|327.69|330.46|328.66|329.24|327.44|0
1620237000000|2021-05-05 17:50:00|329.37|327.57|328.52|326.72|329.49|327.69|328.03|326.23|0
1620237300000|2021-05-05 17:55:00|328.76|326.96|330.21|328.41|331.91|330.11|328.76|326.96|0
1620237600000|2021-05-05 18:00:00|329.73|327.93|332.15|330.35|332.39|330.59|329.48|327.68|0
1620237900000|2021-05-05 18:05:00|332.64|330.84|334.09|332.29|334.33|332.53|331.67|329.87|0
1620238200000|2021-05-05 18:10:00|334.33|332.53|329.73|327.93|334.33|332.53|329.73|327.93|0
1620238500000|2021-05-05 18:15:00|329.97|328.17|329.72|327.92|331.91|330.11|328.51|326.71|0
1620238800000|2021-05-05 18:20:00|329.85|328.05|330.45|328.65|330.69|328.89|329.72|327.92|0
1620239100000|2021-05-05 18:25:00|330.69|328.89|329|327.2|331.91|330.11|328.27|326.47|0
1620239400000|2021-05-05 18:30:00|329.24|327.44|329|327.2|329.97|328.17|328.51|326.71|0
1620239700000|2021-05-05 18:35:00|329.24|327.44|330.45|328.65|330.45|328.65|329.24|327.44|0
1620240000000|2021-05-05 18:40:00|330.21|328.41|331.18|329.38|331.18|329.38|329.24|327.44|0
1620240300000|2021-05-05 18:45:00|330.93|329.13|327.54|325.74|331.18|329.38|327.06|325.26|0
1620240600000|2021-05-05 18:50:00|327.3|325.5|329.72|327.92|330.09|328.29|327.3|325.5|0
1620240900000|2021-05-05 18:55:00|329.48|327.68|331.9|330.1|332.39|330.59|328.75|326.95|0
1620241200000|2021-05-05 19:00:00|332.15|330.35|334.82|333.02|337.49|335.69|330.93|329.13|0
1620241500000|2021-05-05 19:05:00|335.54|333.74|337.59|335.79|337.83|336.03|332.15|330.35|0
1620241800000|2021-05-05 19:10:00|337.83|336.03|338.07|336.27|339.04|337.24|335.89|334.09|0
1620242100000|2021-05-05 19:15:00|338.31|336.51|340.01|338.21|341.46|339.66|338.31|336.51|0
1620242400000|2021-05-05 19:20:00|340.25|338.45|344.78|342.98|345.51|343.71|340.01|338.21|0
1620242700000|2021-05-05 19:25:00|345.02|343.22|342.84|341.04|347.45|345.65|342.36|340.56|0
1620243000000|2021-05-05 19:30:00|343.57|341.77|341.39|339.59|345.51|343.71|340.9|339.1|0
1620243300000|2021-05-05 19:35:00|341.14|339.34|340.56|338.76|341.63|339.83|339.35|337.55|0
1620243600000|2021-05-05 19:40:00|340.68|338.88|339.83|338.03|342.25|340.45|338.86|337.06|0
1620243900000|2021-05-05 19:45:00|339.35|337.55|342.01|340.21|342.01|340.21|337.89|336.09|0
1620244200000|2021-05-05 19:50:00|343.47|341.67|342.01|340.21|346.14|344.34|341.04|339.24|0
1620244500000|2021-05-05 19:55:00|341.77|339.97|342.98|341.18|345.05|343.25|341.77|339.97|0
1620244800000|2021-05-05 20:00:00|342.25|340.45|343.71|341.91|346.38|344.58|342.25|340.45|0
1620245100000|2021-05-05 20:05:00|343.95|342.15|341.28|339.48|343.95|342.15|340.31|338.51|0
1620245400000|2021-05-05 20:10:00|341.04|339.24|341.65|339.85|342.49|340.69|340.31|338.51|0
1620245700000|2021-05-05 20:15:00|341.77|339.57|341.67|339.47|342.09|339.89|341.6|339.4|0
1620246000000|2021-05-05 20:20:00|341.6|339.4|341.66|339.46|341.98|339.78|341.46|339.26|0
1620246300000|2021-05-05 20:25:00|341.7|339.5|341.46|339.26|341.7|339.5|341.32|339.12|0
1620246600000|2021-05-05 20:30:00|341.85|339.65|343.79|341.59|343.79|341.59|341.61|339.41|0
1620246900000|2021-05-05 20:35:00|343.55|341.35|344.03|341.83|344.27|342.07|342.58|340.38|0
1620247200000|2021-05-05 20:40:00|344.27|342.07|343.3|341.1|344.27|342.07|343.06|340.86|0
1620247500000|2021-05-05 20:45:00|343.54|341.34|343.3|341.1|344.03|341.83|343.3|341.1|0
1620247800000|2021-05-05 20:50:00|343.54|341.34|344.76|342.56|344.76|342.56|343.3|341.1|0
1620248100000|2021-05-05 20:55:00|344.27|342.07|344.76|342.56|345.48|343.28|344.03|341.83|0
1620248400000|2021-05-05 21:00:00|344.62|342.42|346.04|343.84|346.04|343.84|344.62|342.42|0
1620248700000|2021-05-05 21:05:00|345.93|343.73|346.04|343.84|346.32|344.12|345.82|343.62|0
1620249000000|2021-05-05 21:10:00|346.46|344.26|346.25|344.05|346.82|344.62|346.11|343.91|0
1620249300000|2021-05-05 21:15:00|346.92|344.72|345.72|343.52|346.92|344.72|345.72|343.52|0
1620249600000|2021-05-05 21:20:00|345.92|343.72|345.78|343.58|346|343.8|345.78|343.58|0
1620249900000|2021-05-05 21:25:00|345.82|343.62|345.42|343.22|345.92|343.72|345.42|343.22|0
1620250200000|2021-05-05 21:30:00|345.5|343.3|344.93|342.73|345.5|343.3|344.93|342.73|0
1620250500000|2021-05-05 21:35:00|345.29|343.09|345.25|343.05|345.57|343.37|344.93|342.73|0
1620250800000|2021-05-05 21:40:00|345.32|343.12|345.35|343.15|345.39|343.19|345.32|343.12|0
1620251100000|2021-05-05 21:45:00|345.39|343.19|345.31|343.11|345.5|343.3|345.31|343.11|0
1620251400000|2021-05-05 21:50:00|345.29|343.09|345.14|342.94|345.35|343.15|344.93|342.73|0
1620251700000|2021-05-05 21:55:00|345.11|342.91|345|342.8|345.5|343.3|344.79|342.59|0
1620252000000|2021-05-05 22:00:00|344.51|342.31|343.65|341.45|344.51|342.31|342.44|340.24|0
1620252300000|2021-05-05 22:05:00|343.41|341.21|345.35|343.15|345.84|343.64|342.68|340.48|0
1620252600000|2021-05-05 22:10:00|345.84|343.64|344.62|342.42|346.32|344.12|344.62|342.42|0
1620252900000|2021-05-05 22:15:00|344.75|342.55|345.84|343.64|346.08|343.88|344.75|342.55|0
1620253200000|2021-05-05 22:20:00|346.08|343.88|346.32|344.12|347.78|345.58|345.84|343.64|0
1620253500000|2021-05-05 22:25:00|346.56|344.36|346.08|343.88|346.81|344.61|346.08|343.88|0
1620253800000|2021-05-05 22:30:00|345.59|343.39|346.08|343.88|346.08|343.88|344.26|342.06|0
1620254100000|2021-05-05 22:35:00|345.96|343.76|346.32|344.12|347.05|344.85|345.84|343.64|0
1620254400000|2021-05-05 22:40:00|346.56|344.36|347.29|345.09|347.54|345.34|346.56|344.36|0
1620254700000|2021-05-05 22:45:00|347.05|344.85|347.05|344.85|347.29|345.09|347.05|344.85|0
1620255000000|2021-05-05 22:50:00|347.29|345.09|347.05|344.85|347.53|345.33|346.56|344.36|0
1620255300000|2021-05-05 22:55:00|347.29|345.09|347.29|345.09|347.29|345.09|345.83|343.63|0
1620255600000|2021-05-05 23:00:00|347.05|344.85|346.8|344.6|347.29|345.09|346.56|344.36|0
1620255900000|2021-05-05 23:05:00|347.05|344.85|344.5|342.3|347.29|345.09|344.38|342.18|0
1620256200000|2021-05-05 23:10:00|344.62|342.42|344.86|342.66|345.59|343.39|343.65|341.45|0
1620256500000|2021-05-05 23:15:00|344.62|342.42|345.35|343.15|345.35|343.15|344.62|342.42|0
1620256800000|2021-05-05 23:20:00|345.1|342.9|346.32|344.12|346.32|344.12|345.1|342.9|0
1620257100000|2021-05-05 23:25:00|346.07|343.87|345.1|342.9|346.07|343.87|344.86|342.66|0
1620257400000|2021-05-05 23:30:00|344.86|342.66|346.56|344.36|347.04|344.84|344.86|342.66|0
1620257700000|2021-05-05 23:35:00|346.8|344.6|346.56|344.36|346.8|344.6|346.07|343.87|0
1620258000000|2021-05-05 23:40:00|346.32|344.12|345.59|343.39|346.32|344.12|345.1|342.9|0
1620258300000|2021-05-05 23:45:00|345.34|343.14|345.34|343.14|346.07|343.87|344.86|342.66|0
1620258600000|2021-05-05 23:50:00|345.1|342.9|342.43|340.23|345.1|342.9|341.95|339.75|0
1620258900000|2021-05-05 23:55:00|342.31|340.11|342.43|340.23|343.16|340.96|341.95|339.75|0
1620259200000|2021-05-06 00:00:00|342.92|340.72|341.46|339.26|342.92|340.72|340.98|338.78|0
1620259500000|2021-05-06 00:05:00|341.22|339.02|343.4|341.2|343.88|341.68|341.22|339.02|0
1620259800000|2021-05-06 00:10:00|343.64|341.44|343.4|341.2|343.88|341.68|342.31|340.11|0
1620260100000|2021-05-06 00:15:00|343.53|341.33|342.91|340.71|343.53|341.33|342.43|340.23|0
1620260400000|2021-05-06 00:20:00|343.16|340.96|343.16|340.96|343.64|341.44|342.67|340.47|0
1620260700000|2021-05-06 00:25:00|343.04|340.84|342.91|340.71|343.4|341.2|342.67|340.47|0
1620261000000|2021-05-06 00:30:00|343.16|340.96|342.91|340.71|343.16|340.96|342.18|339.98|0
1620261300000|2021-05-06 00:35:00|342.8|340.6|341.7|339.5|343.4|341.2|341.7|339.5|0
1620261600000|2021-05-06 00:40:00|341.94|339.74|340.73|338.53|342.18|339.98|340.49|338.29|0
1620261900000|2021-05-06 00:45:00|340.97|338.77|339.03|336.83|340.97|338.77|338.79|336.59|0
1620262200000|2021-05-06 00:50:00|338.92|336.72|339.52|337.32|339.76|337.56|338.55|336.35|0
1620262500000|2021-05-06 00:55:00|339.76|337.56|340.24|338.04|340.49|338.29|339.27|337.07|0
1620262800000|2021-05-06 01:00:00|340.37|338.17|340|337.8|340.49|338.29|339.76|337.56|0
1620263100000|2021-05-06 01:05:00|339.88|337.68|339.27|337.07|339.88|337.68|338.55|336.35|0
1620263400000|2021-05-06 01:10:00|339.03|336.83|339.51|337.31|339.76|337.56|338.79|336.59|0
1620263700000|2021-05-06 01:15:00|339.4|337.2|338.06|335.86|339.76|337.56|337.82|335.62|0
1620264000000|2021-05-06 01:20:00|337.82|335.62|336.85|334.65|338.19|335.99|336.85|334.65|0
1620264300000|2021-05-06 01:25:00|336.61|334.41|336.12|333.92|336.85|334.65|335.4|333.2|0
1620264600000|2021-05-06 01:30:00|336.37|334.17|338.06|335.86|338.3|336.1|336.37|334.17|0
1620264900000|2021-05-06 01:35:00|337.82|335.62|337.33|335.13|337.82|335.62|336.85|334.65|0
1620265200000|2021-05-06 01:40:00|337.22|335.02|337.82|335.62|338.3|336.1|337.09|334.89|0
1620265500000|2021-05-06 01:45:00|337.94|335.74|336.85|334.65|338.06|335.86|336.85|334.65|0
1620265800000|2021-05-06 01:50:00|337.09|334.89|337.09|334.89|337.33|335.13|336.61|334.41|0
1620266100000|2021-05-06 01:55:00|336.85|334.65|336.61|334.41|337.46|335.26|336.61|334.41|0
1620266400000|2021-05-06 02:00:00|336.36|334.16|337.57|335.37|337.81|335.61|336.12|333.92|0
1620266700000|2021-05-06 02:05:00|337.33|335.13|338.78|336.58|339.27|337.07|337.33|335.13|0
1620267000000|2021-05-06 02:10:00|339.02|336.82|338.78|336.58|339.02|336.82|338.3|336.1|0
1620267300000|2021-05-06 02:15:00|339.02|336.82|339.99|337.79|340.48|338.28|339.02|336.82|0
1620267600000|2021-05-06 02:20:00|339.75|337.55|341.69|339.49|341.93|339.73|339.75|337.55|0
1620267900000|2021-05-06 02:25:00|341.57|339.37|340.72|338.52|341.57|339.37|340.48|338.28|0
1620268200000|2021-05-06 02:30:00|340.85|338.65|340.72|338.52|340.85|338.65|339.99|337.79|0
1620268500000|2021-05-06 02:35:00|340.48|338.28|341.2|339|341.45|339.25|339.99|337.79|0
1620268800000|2021-05-06 02:40:00|341.45|339.25|343.39|341.19|343.63|341.43|341.2|339|0
1620269100000|2021-05-06 02:45:00|343.27|341.07|345.81|343.61|346.3|344.1|343.14|340.94|0
1620269400000|2021-05-06 02:50:00|346.06|343.86|348|345.8|350.19|347.99|346.06|343.86|0
1620269700000|2021-05-06 02:55:00|348.13|345.93|347.03|344.83|348.73|346.53|346.91|344.71|0
1620270000000|2021-05-06 03:00:00|347.27|345.07|348|345.8|348|345.8|346.78|344.58|0
1620270300000|2021-05-06 03:05:00|348.24|346.04|346.05|343.85|348.24|346.04|346.05|343.85|0
1620270600000|2021-05-06 03:10:00|346.18|343.98|345.32|343.12|346.3|344.1|345.32|343.12|0
1620270900000|2021-05-06 03:15:00|345.45|343.25|346.05|343.85|346.78|344.58|345.32|343.12|0
1620271200000|2021-05-06 03:20:00|345.81|343.61|347.02|344.82|348.61|346.41|345.81|343.61|0
1620271500000|2021-05-06 03:25:00|346.91|344.71|347.02|344.82|347.27|345.07|346.05|343.85|0
1620271800000|2021-05-06 03:30:00|346.78|344.58|346.05|343.85|347.27|345.07|345.81|343.61|0
1620272100000|2021-05-06 03:35:00|346.29|344.09|345.81|343.61|346.54|344.34|345.81|343.61|0
1620272400000|2021-05-06 03:40:00|346.05|343.85|345.81|343.61|346.78|344.58|345.56|343.36|0
1620272700000|2021-05-06 03:45:00|346.05|343.85|346.54|344.34|346.78|344.58|345.32|343.12|0
1620273000000|2021-05-06 03:50:00|346.66|344.46|346.05|343.85|346.91|344.71|345.81|343.61|0
1620273300000|2021-05-06 03:55:00|346.29|344.09|346.05|343.85|346.78|344.58|345.81|343.61|0
1620273600000|2021-05-06 04:00:00|345.81|343.61|346.53|344.33|346.78|344.58|345.08|342.88|0
1620273900000|2021-05-06 04:05:00|346.78|344.58|347.15|344.95|347.39|345.19|346.05|343.85|0
1620274200000|2021-05-06 04:10:00|347.02|344.82|347.75|345.55|347.75|345.55|346.53|344.33|0
1620274500000|2021-05-06 04:15:00|347.51|345.31|346.78|344.58|347.99|345.79|346.53|344.33|0
1620274800000|2021-05-06 04:20:00|346.53|344.33|347.51|345.31|347.99|345.79|346.53|344.33|0
1620275100000|2021-05-06 04:25:00|347.39|345.19|346.29|344.09|347.51|345.31|346.05|343.85|0
1620275400000|2021-05-06 04:30:00|346.53|344.33|345.56|343.36|346.53|344.33|345.56|343.36|0
1620275700000|2021-05-06 04:35:00|345.8|343.6|345.8|343.6|346.05|343.85|345.56|343.36|0
1620276000000|2021-05-06 04:40:00|345.56|343.36|345.32|343.12|345.56|343.36|344.83|342.63|0
1620276300000|2021-05-06 04:45:00|345.07|342.87|346.29|344.09|346.29|344.09|344.96|342.76|0
1620276600000|2021-05-06 04:50:00|346.17|343.97|345.07|342.87|346.53|344.33|344.83|342.63|0
1620276900000|2021-05-06 04:55:00|344.83|342.63|346.04|343.84|346.04|343.84|344.83|342.63|0
1620277200000|2021-05-06 05:00:00|345.8|343.6|343.62|341.42|346.04|343.84|343.62|341.42|0
1620277500000|2021-05-06 05:05:00|343.86|341.66|343.37|341.17|343.86|341.66|342.16|339.96|0
1620277800000|2021-05-06 05:10:00|343.13|340.93|343.61|341.41|344.34|342.14|343.13|340.93|0
1620278100000|2021-05-06 05:15:00|343.86|341.66|343.61|341.41|343.86|341.66|342.89|340.69|0
1620278400000|2021-05-06 05:20:00|343.86|341.66|343.98|341.78|344.1|341.9|343.13|340.93|0
1620278700000|2021-05-06 05:25:00|343.86|341.66|342.4|340.2|343.98|341.78|341.91|339.71|0
1620279000000|2021-05-06 05:30:00|342.16|339.96|341.43|339.23|342.4|340.2|341.19|338.99|0
1620279300000|2021-05-06 05:35:00|341.56|339.36|340.7|338.5|342.16|339.96|340.7|338.5|0
1620279600000|2021-05-06 05:40:00|340.46|338.26|340.7|338.5|340.94|338.74|340.46|338.26|0
1620279900000|2021-05-06 05:45:00|340.94|338.74|340.7|338.5|341.43|339.23|339.97|337.77|0
1620280200000|2021-05-06 05:50:00|340.94|338.74|341.43|339.23|341.67|339.47|340.46|338.26|0
1620280500000|2021-05-06 05:55:00|341.67|339.47|339.73|337.53|341.67|339.47|339|336.8|0
1620280800000|2021-05-06 06:00:00|340.21|338.01|339.73|337.53|341.43|339.23|339.73|337.53|0
1620281100000|2021-05-06 06:05:00|339.49|337.29|340.46|338.26|340.7|338.5|339.24|337.04|0
1620281400000|2021-05-06 06:10:00|340.58|338.38|340.94|338.74|341.18|338.98|340.46|338.26|0
1620281700000|2021-05-06 06:15:00|340.82|338.62|341.18|338.98|341.18|338.98|339.97|337.77|0
1620282000000|2021-05-06 06:20:00|340.94|338.74|341.55|339.35|341.67|339.47|340.45|338.25|0
1620282300000|2021-05-06 06:25:00|341.67|339.47|341.18|338.98|341.67|339.47|340.7|338.5|0
1620282600000|2021-05-06 06:30:00|341.06|338.86|340.7|338.5|341.42|339.22|340.7|338.5|0
1620282900000|2021-05-06 06:35:00|340.58|338.38|340.94|338.74|341.18|338.98|339.97|337.77|0
1620283200000|2021-05-06 06:40:00|341.18|338.98|339|336.8|341.91|339.71|339|336.8|0
1620283500000|2021-05-06 06:45:00|339.12|336.92|337.54|335.34|339.48|337.28|336.82|334.62|0
1620283800000|2021-05-06 06:50:00|337.67|335.47|337.79|335.59|338.27|336.07|337.54|335.34|0
1620284100000|2021-05-06 06:55:00|337.67|335.47|338.03|335.83|338.27|336.07|337.54|335.34|0
1620284400000|2021-05-06 07:00:00|337.91|335.71|333.22|331.02|338.75|336.55|332.74|330.54|0
1620284700000|2021-05-06 07:05:00|332.54|330.74|331.57|329.77|333.51|331.71|331.33|329.53|0
1620285000000|2021-05-06 07:10:00|332.05|330.25|331.45|329.65|332.54|330.74|331.33|329.53|0
1620285300000|2021-05-06 07:15:00|331.57|329.77|331.45|329.65|331.81|330.01|330.12|328.32|0
1620285600000|2021-05-06 07:20:00|331.57|329.77|332.3|330.5|332.54|330.74|330.84|329.04|0
1620285900000|2021-05-06 07:25:00|332.05|330.25|329.87|328.07|332.05|330.25|328.42|326.62|0
1620286200000|2021-05-06 07:30:00|330|328.2|329.63|327.83|330.18|328.38|328.91|327.11|0
1620286500000|2021-05-06 07:35:00|329.88|328.08|330.85|329.05|331.09|329.29|329.63|327.83|0
1620286800000|2021-05-06 07:40:00|330.6|328.8|330.12|328.32|330.85|329.05|329.39|327.59|0
1620287100000|2021-05-06 07:45:00|329.88|328.08|331.57|329.77|332.55|330.75|329.63|327.83|0
1620287400000|2021-05-06 07:50:00|331.82|330.02|333.76|331.96|334.49|332.69|331.33|329.53|0
1620287700000|2021-05-06 07:55:00|333.89|332.09|334.49|332.69|335.46|333.66|333.52|331.72|0
1620288000000|2021-05-06 08:00:00|334.61|332.81|335.34|333.54|336.19|334.39|333.76|331.96|0
1620288300000|2021-05-06 08:05:00|335.22|333.42|333.76|331.96|335.83|334.03|333.76|331.96|0
1620288600000|2021-05-06 08:10:00|333.88|332.08|332.91|331.11|334|332.2|332.79|330.99|0
1620288900000|2021-05-06 08:15:00|332.79|330.99|333.51|331.71|334.24|332.44|332.79|330.99|0
1620289200000|2021-05-06 08:20:00|334|332.2|331.81|330.01|334.49|332.69|331.57|329.77|0
1620289500000|2021-05-06 08:25:00|332.06|330.26|332.06|330.26|332.78|330.98|331.33|329.53|0
1620289800000|2021-05-06 08:30:00|331.94|330.14|333.03|331.23|333.51|331.71|331.81|330.01|0
1620290100000|2021-05-06 08:35:00|332.91|331.11|334.73|332.93|334.97|333.17|332.06|330.26|0
1620290400000|2021-05-06 08:40:00|334.97|333.17|336.43|334.63|336.92|335.12|334.61|332.81|0
1620290700000|2021-05-06 08:45:00|336.67|334.87|337.89|336.09|339.84|338.04|336.43|334.63|0
1620291000000|2021-05-06 08:50:00|338.02|336.22|339.11|337.31|339.59|337.79|337.89|336.09|0
1620291300000|2021-05-06 08:55:00|339.35|337.55|337.65|335.85|340.08|338.28|337.65|335.85|0
1620291600000|2021-05-06 09:00:00|337.4|335.6|336.19|334.39|338.38|336.58|336.19|334.39|0
1620291900000|2021-05-06 09:05:00|336.43|334.63|334.24|332.44|336.56|334.76|334|332.2|0
1620292200000|2021-05-06 09:10:00|334.48|332.68|338.5|336.7|338.62|336.82|334.24|332.44|0
1620292500000|2021-05-06 09:15:00|338.62|336.82|342.52|340.72|342.76|340.96|337.77|335.97|0
1620292800000|2021-05-06 09:20:00|342.64|340.84|340.08|338.28|343.98|342.18|340.08|338.28|0
1620293100000|2021-05-06 09:25:00|340.32|338.52|340.57|338.77|341.54|339.74|339.59|337.79|0
1620293400000|2021-05-06 09:30:00|340.69|338.89|343|341.2|343.98|342.18|340.69|338.89|0
1620293700000|2021-05-06 09:35:00|343.25|341.45|343|341.2|345.44|343.64|342.89|341.09|0
1620294000000|2021-05-06 09:40:00|342.76|340.96|343.06|341.26|345.01|343.21|342.76|340.96|0
1620294300000|2021-05-06 09:45:00|342.82|341.02|340.39|338.59|343.06|341.26|340.15|338.35|0
1620294600000|2021-05-06 09:50:00|340.52|338.72|340.87|339.07|341.12|339.32|340.15|338.35|0
1620294900000|2021-05-06 09:55:00|340.63|338.83|340.15|338.35|340.87|339.07|339.18|337.38|0
1620295200000|2021-05-06 10:00:00|340.27|338.47|338.93|337.13|340.27|338.47|338.69|336.89|0
1620295500000|2021-05-06 10:05:00|339.06|337.26|336.75|334.95|339.06|337.26|336.26|334.46|0
1620295800000|2021-05-06 10:10:00|336.88|335.08|337.23|335.43|337.96|336.16|336.26|334.46|0
1620296100000|2021-05-06 10:15:00|337.36|335.56|337.6|335.8|339.9|338.1|337.23|335.43|0
1620296400000|2021-05-06 10:20:00|337.72|335.92|335.78|333.98|338.45|336.65|334.94|333.14|0
1620296700000|2021-05-06 10:25:00|335.54|333.74|336.99|335.19|337.23|335.43|335.29|333.49|0
1620297000000|2021-05-06 10:30:00|337.23|335.43|335.78|333.98|337.47|335.67|335.29|333.49|0
1620297300000|2021-05-06 10:35:00|335.54|333.74|335.05|333.25|335.78|333.98|334.08|332.28|0
1620297600000|2021-05-06 10:40:00|334.81|333.01|336.26|334.46|336.5|334.7|334.08|332.28|0
1620297900000|2021-05-06 10:45:00|336.5|334.7|337.96|336.16|338.69|336.89|336.26|334.46|0
1620298200000|2021-05-06 10:50:00|338.44|336.64|339.17|337.37|339.66|337.86|338.2|336.4|0
1620298500000|2021-05-06 10:55:00|338.93|337.13|340.14|338.34|340.38|338.58|338.2|336.4|0
1620298800000|2021-05-06 11:00:00|341.11|339.31|339.17|337.37|341.84|340.04|337.23|335.43|0
1620299100000|2021-05-06 11:05:00|339.41|337.61|338.68|336.88|340.14|338.34|338.44|336.64|0
1620299400000|2021-05-06 11:10:00|338.44|336.64|336.74|334.94|338.68|336.88|336.74|334.94|0
1620299700000|2021-05-06 11:15:00|336.63|334.83|338.68|336.88|339.17|337.37|336.02|334.22|0
1620300000000|2021-05-06 11:20:00|338.92|337.12|338.44|336.64|339.41|337.61|337.95|336.15|0
1620300300000|2021-05-06 11:25:00|338.68|336.88|338.68|336.88|340.38|338.58|338.2|336.4|0
1620300600000|2021-05-06 11:30:00|338.92|337.12|340.14|338.34|340.14|338.34|338.68|336.88|0
1620300900000|2021-05-06 11:35:00|340.62|338.82|341.35|339.55|341.59|339.79|339.89|338.09|0
1620301200000|2021-05-06 11:40:00|341.48|339.68|340.86|339.06|341.84|340.04|340.14|338.34|0
1620301500000|2021-05-06 11:45:00|340.99|339.19|339.16|337.36|341.11|339.31|338.92|337.12|0
1620301800000|2021-05-06 11:50:00|339.05|337.25|338.68|336.88|339.16|337.36|338.44|336.64|0
1620302100000|2021-05-06 11:55:00|338.92|337.12|339.65|337.85|340.13|338.33|338.44|336.64|0
1620302400000|2021-05-06 12:00:00|339.16|337.36|338.92|337.12|339.41|337.61|337.71|335.91|0
1620302700000|2021-05-06 12:05:00|339.16|337.36|341.59|339.79|342.32|340.52|338.44|336.64|0
1620303000000|2021-05-06 12:10:00|341.47|339.67|341.59|339.79|342.56|340.76|341.11|339.31|0
1620303300000|2021-05-06 12:15:00|341.83|340.03|344.63|342.83|345.12|343.32|341.1|339.3|0
1620303600000|2021-05-06 12:20:00|344.75|342.95|344.26|342.46|345.97|344.17|343.78|341.98|0
1620303900000|2021-05-06 12:25:00|344.02|342.22|344.02|342.22|344.26|342.46|343.42|341.62|0
1620304200000|2021-05-06 12:30:00|343.78|341.98|344.02|342.22|346.94|345.14|343.29|341.49|0
1620304500000|2021-05-06 12:35:00|343.78|341.98|344.02|342.22|344.75|342.95|342.8|341|0
1620304800000|2021-05-06 12:40:00|343.78|341.98|342.56|340.76|344.63|342.83|342.32|340.52|0
1620305100000|2021-05-06 12:45:00|343.29|341.49|342.56|340.76|344.26|342.46|341.83|340.03|0
1620305400000|2021-05-06 12:50:00|342.8|341|341.59|339.79|342.8|341|341.34|339.54|0
1620305700000|2021-05-06 12:55:00|341.83|340.03|343.29|341.49|344.02|342.22|341.1|339.3|0
1620306000000|2021-05-06 13:00:00|343.04|341.24|343.29|341.49|343.77|341.97|341.83|340.03|0
1620306300000|2021-05-06 13:05:00|343.17|341.37|342.31|340.51|343.66|341.86|342.31|340.51|0
1620306600000|2021-05-06 13:10:00|342.56|340.76|342.31|340.51|343.29|341.49|342.07|340.27|0
1620306900000|2021-05-06 13:15:00|342.56|340.76|340.37|338.57|342.8|341|340.13|338.33|0
1620307200000|2021-05-06 13:20:00|340.61|338.81|339.88|338.08|340.86|339.06|339.4|337.6|0
1620307500000|2021-05-06 13:25:00|339.64|337.84|340.61|338.81|341.34|339.54|339.4|337.6|0
1620307800000|2021-05-06 13:30:00|340.13|338.33|348.64|346.84|348.64|346.84|340.13|338.33|0
1620308100000|2021-05-06 13:35:00|349.13|347.33|336.34|334.54|349.24|347.44|336.34|334.54|0
1620308400000|2021-05-06 13:40:00|336.59|334.79|344.59|342.79|345.56|343.76|336.59|334.79|0
1620308700000|2021-05-06 13:45:00|345.81|344.01|345.56|343.76|347.02|345.22|342.4|340.6|0
1620309000000|2021-05-06 13:50:00|345.8|344|344.35|342.55|346.78|344.98|340.95|339.15|0
1620309300000|2021-05-06 13:55:00|344.59|342.79|351.16|349.36|351.16|349.36|344.59|342.79|0
1620309600000|2021-05-06 14:00:00|350.91|349.11|352.45|350.65|357.07|355.27|350.67|348.87|0
1620309900000|2021-05-06 14:05:00|352.94|351.14|357.31|355.51|357.31|355.51|352.45|350.65|0
1620310200000|2021-05-06 14:10:00|357.55|355.75|355.12|353.32|357.55|355.75|351.85|350.05|0
1620310500000|2021-05-06 14:15:00|355.61|353.81|359.5|357.7|360.96|359.16|353.91|352.11|0
1620310800000|2021-05-06 14:20:00|359.99|358.19|355.7|353.9|362.02|360.22|355.21|353.41|0
1620311100000|2021-05-06 14:25:00|355.46|353.66|356.19|354.39|357.64|355.84|353.52|351.72|0
1620311400000|2021-05-06 14:30:00|356.91|355.11|352.43|350.63|356.91|355.11|352.06|350.26|0
1620311700000|2021-05-06 14:35:00|352.3|350.5|348.13|346.33|352.55|350.75|346.73|344.93|0
1620312000000|2021-05-06 14:40:00|348.38|346.58|349.59|347.79|350.08|348.28|345.95|344.15|0
1620312300000|2021-05-06 14:45:00|349.83|348.03|350.32|348.52|350.56|348.76|347.16|345.36|0
1620312600000|2021-05-06 14:50:00|350.08|348.28|347.65|345.85|350.08|348.28|346.43|344.63|0
1620312900000|2021-05-06 14:55:00|347.4|345.6|347.65|345.85|350.69|348.89|346.19|344.39|0
1620313200000|2021-05-06 15:00:00|347.89|346.09|348.62|346.82|351.05|349.25|346.92|345.12|0
1620313500000|2021-05-06 15:05:00|348.37|346.57|354.58|352.78|355.67|353.87|347.16|345.36|0
1620313800000|2021-05-06 15:10:00|355.18|353.38|355.32|353.52|356.53|354.73|353.24|351.44|0
1620314100000|2021-05-06 15:15:00|355.07|353.27|349.97|348.17|355.56|353.76|349.97|348.17|0
1620314400000|2021-05-06 15:20:00|350.21|348.41|342.94|341.14|350.94|349.14|342.7|340.9|0
1620314700000|2021-05-06 15:25:00|342.7|340.9|338.72|336.92|342.94|341.14|337.99|336.19|0
1620315000000|2021-05-06 15:30:00|338.47|336.67|332.4|330.6|339.2|337.4|332.4|330.6|0
1620315300000|2021-05-06 15:35:00|332.64|330.84|331.92|330.12|333.37|331.57|331.19|329.39|0
1620315600000|2021-05-06 15:40:00|331.67|329.87|327.31|325.51|331.67|329.87|325.86|324.06|0
1620315900000|2021-05-06 15:45:00|327.55|325.75|326.34|324.54|328.04|326.24|325.86|324.06|0
1620316200000|2021-05-06 15:50:00|326.1|324.3|329.49|327.69|329.49|327.69|323.93|322.13|0
1620316500000|2021-05-06 15:55:00|329.73|327.93|330.32|328.52|330.46|328.66|327.8|326|0
1620316800000|2021-05-06 16:00:00|329.83|328.03|329.35|327.55|330.8|329|328.86|327.06|0
1620317100000|2021-05-06 16:05:00|329.1|327.3|331.04|329.24|331.53|329.73|328.86|327.06|0
1620317400000|2021-05-06 16:10:00|331.29|329.49|333.23|331.43|333.23|331.43|330.56|328.76|0
1620317700000|2021-05-06 16:15:00|332.99|331.19|330.56|328.76|332.99|331.19|329.34|327.54|0
1620318000000|2021-05-06 16:20:00|331.04|329.24|328.62|326.82|331.04|329.24|328.37|326.57|0
1620318300000|2021-05-06 16:25:00|328.86|327.06|324.25|322.45|329.1|327.3|324.01|322.21|0
1620318600000|2021-05-06 16:30:00|324.01|322.21|325.95|324.15|325.95|324.15|323.77|321.97|0
1620318900000|2021-05-06 16:35:00|325.71|323.91|328.98|327.18|330.07|328.27|325.46|323.66|0
1620319200000|2021-05-06 16:40:00|328.86|327.06|326.43|324.63|329.1|327.3|326.43|324.63|0
1620319500000|2021-05-06 16:45:00|326.67|324.87|328.86|327.06|329.34|327.54|325.95|324.15|0
1620319800000|2021-05-06 16:50:00|328.37|326.57|327.64|325.84|328.37|326.57|325.7|323.9|0
1620320100000|2021-05-06 16:55:00|327.89|326.09|329.83|328.03|329.83|328.03|327.4|325.6|0
1620320400000|2021-05-06 17:00:00|329.58|327.78|327.88|326.08|330.31|328.51|326.91|325.11|0
1620320700000|2021-05-06 17:05:00|328.13|326.33|328.47|326.67|331.04|329.24|327.64|325.84|0
1620321000000|2021-05-06 17:10:00|328.71|326.91|331.86|330.06|331.86|330.06|328.22|326.42|0
1620321300000|2021-05-06 17:15:00|331.62|329.82|333.56|331.76|334.29|332.49|330.65|328.85|0
1620321600000|2021-05-06 17:20:00|333.32|331.52|333.8|332|335.02|333.22|332.1|330.3|0
1620321900000|2021-05-06 17:25:00|334.17|332.37|332.1|330.3|334.17|332.37|331.13|329.33|0
1620322200000|2021-05-06 17:30:00|331.86|330.06|331.37|329.57|332.59|330.79|330.89|329.09|0
1620322500000|2021-05-06 17:35:00|331.13|329.33|331.62|329.82|332.1|330.3|329.68|327.88|0
1620322800000|2021-05-06 17:40:00|331.37|329.57|332.1|330.3|334.04|332.24|330.65|328.85|0
1620323100000|2021-05-06 17:45:00|331.86|330.06|332.1|330.3|334.04|332.24|331.86|330.06|0
1620323400000|2021-05-06 17:50:00|332.34|330.54|336.23|334.43|336.23|334.43|332.34|330.54|0
1620323700000|2021-05-06 17:55:00|335.99|334.19|336.72|334.92|336.96|335.16|335.01|333.21|0
1620324000000|2021-05-06 18:00:00|336.96|335.16|335.74|333.94|337.69|335.89|335.26|333.46|0
1620324300000|2021-05-06 18:05:00|335.99|334.19|334.28|332.48|336.72|334.92|334.04|332.24|0
1620324600000|2021-05-06 18:10:00|334.53|332.73|334.28|332.48|340.61|338.81|331.61|329.81|0
1620324900000|2021-05-06 18:15:00|334.53|332.73|334.77|332.97|336.96|335.16|333.07|331.27|0
1620325200000|2021-05-06 18:20:00|335.01|333.21|333.55|331.75|338.42|336.62|333.55|331.75|0
1620325500000|2021-05-06 18:25:00|333.31|331.51|339.39|337.59|340.61|338.81|332.58|330.78|0
1620325800000|2021-05-06 18:30:00|339.63|337.83|339.88|338.08|341.1|339.3|338.17|336.37|0
1620326100000|2021-05-06 18:35:00|340.12|338.32|340.44|338.64|341.65|339.85|338.74|336.94|0
1620326400000|2021-05-06 18:40:00|340.2|338.4|341.65|339.85|342.62|340.82|338.26|336.46|0
1620326700000|2021-05-06 18:45:00|341.17|339.37|337.77|335.97|341.65|339.85|337.05|335.25|0
1620327000000|2021-05-06 18:50:00|337.66|335.86|336.08|334.28|338.98|337.18|334.38|332.58|0
1620327300000|2021-05-06 18:55:00|335.83|334.03|337.77|335.97|337.77|335.97|333.9|332.1|0
1620327600000|2021-05-06 19:00:00|337.53|335.73|336.56|334.76|338.98|337.18|335.35|333.55|0
1620327900000|2021-05-06 19:05:00|336.8|335|335.59|333.79|337.77|335.97|335.11|333.31|0
1620328200000|2021-05-06 19:10:00|335.35|333.55|331.96|330.16|336.07|334.27|330.27|328.47|0
1620328500000|2021-05-06 19:15:00|331.72|329.92|332.18|330.38|334.14|332.34|331.48|329.68|0
1620328800000|2021-05-06 19:20:00|332.42|330.62|332.18|330.38|333.88|332.08|331.93|330.13|0
1620329100000|2021-05-06 19:25:00|332.42|330.62|329.03|327.23|332.66|330.86|327.33|325.53|0
1620329400000|2021-05-06 19:30:00|328.78|326.98|327.81|326.01|329.75|327.95|326.12|324.32|0
1620329700000|2021-05-06 19:35:00|327.57|325.77|322.74|320.94|328.3|326.5|322.5|320.7|0
1620330000000|2021-05-06 19:40:00|322.25|320.45|321.26|319.46|322.74|320.94|319.57|317.77|0
1620330300000|2021-05-06 19:45:00|321.02|319.22|318.6|316.8|322.47|320.67|318.6|316.8|0
1620330600000|2021-05-06 19:50:00|318.84|317.04|313.41|311.61|318.84|317.04|311.36|309.56|0
1620330900000|2021-05-06 19:55:00|312.81|311.01|309.67|307.87|314.74|312.94|308.23|306.43|0
1620331200000|2021-05-06 20:00:00|308.71|306.91|307.81|306.01|310.22|308.42|306.85|305.05|0
1620331500000|2021-05-06 20:05:00|308.05|306.25|308.78|306.98|309.02|307.22|307.33|305.53|0
1620331800000|2021-05-06 20:10:00|309.26|307.46|308.37|306.57|309.74|307.94|308.37|306.57|0
1620332100000|2021-05-06 20:15:00|308.55|306.35|308.7|306.5|309|306.8|308.52|306.32|0
1620332400000|2021-05-06 20:20:00|308.73|306.53|309.18|306.98|309.18|306.98|308.66|306.46|0
1620332700000|2021-05-06 20:25:00|309.25|307.05|309.67|307.47|309.72|307.52|309.15|306.95|0
1620333000000|2021-05-06 20:30:00|309.82|307.62|310.06|307.86|310.31|308.11|309.34|307.14|0
1620333300000|2021-05-06 20:35:00|309.82|307.62|308.62|306.42|310.31|308.11|308.62|306.42|0
1620333600000|2021-05-06 20:40:00|308.86|306.66|308.62|306.42|309.1|306.9|308.13|305.93|0
1620333900000|2021-05-06 20:45:00|308.38|306.18|308.37|306.17|308.86|306.66|308.37|306.17|0
1620334200000|2021-05-06 20:50:00|308.86|306.66|306.93|304.73|308.86|306.66|306.93|304.73|0
1620334500000|2021-05-06 20:55:00|307.41|305.21|307.17|304.97|307.65|305.45|306.45|304.25|0
1620334800000|2021-05-06 21:00:00|307.24|305.04|307.27|305.07|307.52|305.32|307.13|304.93|0
1620335100000|2021-05-06 21:05:00|307.24|305.04|307.26|305.06|307.51|305.31|307.21|305.01|0
1620335400000|2021-05-06 21:10:00|307.34|305.14|307.68|305.48|307.82|305.62|307.08|304.88|0
1620335700000|2021-05-06 21:15:00|307.64|305.44|307.91|305.71|308.25|306.05|307.6|305.4|0
1620336000000|2021-05-06 21:20:00|307.62|305.42|307.8|305.6|307.98|305.78|307.59|305.39|0
1620336300000|2021-05-06 21:25:00|307.73|305.53|307.72|305.52|307.73|305.53|307.7|305.5|0
1620336600000|2021-05-06 21:30:00|307.76|305.56|307.76|305.56|307.87|305.67|307.72|305.52|0
1620336900000|2021-05-06 21:35:00|307.8|305.6|307.38|305.18|307.8|305.6|307.38|305.18|0
1620337200000|2021-05-06 21:40:00|307.41|305.21|307.69|305.49|307.94|305.74|307.41|305.21|0
1620337500000|2021-05-06 21:45:00|307.62|305.42|307.55|305.35|307.83|305.63|307.55|305.35|0
1620337800000|2021-05-06 21:50:00|307.41|305.21|307.48|305.28|307.62|305.42|307.41|305.21|0
1620338100000|2021-05-06 21:55:00|307.51|305.31|306.91|304.71|307.51|305.31|306.91|304.71|0
1620338400000|2021-05-06 22:00:00|307.12|304.92|307.76|305.56|307.76|305.56|305.72|303.52|0
1620338700000|2021-05-06 22:05:00|307.52|305.32|307.76|305.56|308.48|306.28|307.28|305.08|0
1620339000000|2021-05-06 22:10:00|307.52|305.32|307.76|305.56|308|305.8|307.52|305.32|0
1620339300000|2021-05-06 22:15:00|307.52|305.32|307.04|304.84|308.48|306.28|307.04|304.84|0
1620339600000|2021-05-06 22:20:00|307.52|305.32|307.76|305.56|308|305.8|307.28|305.08|0
1620339900000|2021-05-06 22:25:00|308|305.8|308|305.8|308|305.8|307.76|305.56|0
1620340200000|2021-05-06 22:30:00|307.76|305.56|308.48|306.28|308.48|306.28|307.76|305.56|0
1620340800000|2021-05-06 22:40:00|308.6|306.4|308.48|306.28|308.72|306.52|308.24|306.04|0
1620341100000|2021-05-06 22:45:00|308.72|306.52|308.72|306.52|308.72|306.52|308.72|306.52|0
1620341400000|2021-05-06 22:50:00|308.96|306.76|308.72|306.52|308.96|306.76|308.48|306.28|0
1620341700000|2021-05-06 22:55:00|308.48|306.28|308.72|306.52|308.72|306.52|308.48|306.28|0
1620342000000|2021-05-06 23:00:00|308.48|306.28|307.75|305.55|308.72|306.52|307.75|305.55|0
1620342300000|2021-05-06 23:05:00|307.51|305.31|309.2|307|309.2|307|307.51|305.31|0
1620342600000|2021-05-06 23:10:00|309.44|307.24|309.2|307|309.68|307.48|309.2|307|0
1620342900000|2021-05-06 23:15:00|308.96|306.76|308.96|306.76|308.96|306.76|308.47|306.27|0
1620343200000|2021-05-06 23:20:00|309.2|307|309.2|307|309.92|307.72|309.2|307|0
1620343500000|2021-05-06 23:25:00|309.32|307.12|309.68|307.48|309.68|307.48|309.2|307|0
1620343800000|2021-05-06 23:30:00|309.92|307.72|309.44|307.24|310.16|307.96|309.44|307.24|0
1620344100000|2021-05-06 23:35:00|309.68|307.48|309.44|307.24|309.68|307.48|309.2|307|0
1620344400000|2021-05-06 23:40:00|309.2|307|309.92|307.72|309.92|307.72|309.2|307|0
1620344700000|2021-05-06 23:45:00|309.68|307.48|309.68|307.48|310.16|307.96|309.44|307.24|0
1620345000000|2021-05-06 23:50:00|309.92|307.72|309.19|306.99|310.16|307.96|308.95|306.75|0
1620345300000|2021-05-06 23:55:00|308.95|306.75|308.95|306.75|309.19|306.99|308.71|306.51|0
1620345600000|2021-05-07 00:00:00|309.19|306.99|310.88|308.68|311.12|308.92|308.95|306.75|0
1620345900000|2021-05-07 00:05:00|311.12|308.92|310.4|308.2|311.37|309.17|310.16|307.96|0
1620346200000|2021-05-07 00:10:00|310.64|308.44|309.92|307.72|311.36|309.16|309.92|307.72|0
1620346500000|2021-05-07 00:15:00|310.16|307.96|310.64|308.44|310.64|308.44|309.92|307.72|0
1620346800000|2021-05-07 00:20:00|310.88|308.68|310.16|307.96|310.88|308.68|309.92|307.72|0
1620347100000|2021-05-07 00:25:00|309.92|307.72|307.99|305.79|310.04|307.84|307.99|305.79|0
1620347400000|2021-05-07 00:30:00|308.23|306.03|306.78|304.58|308.23|306.03|306.06|303.86|0
1620347700000|2021-05-07 00:35:00|307.02|304.82|306.78|304.58|307.02|304.82|306.54|304.34|0
1620348000000|2021-05-07 00:40:00|306.9|304.7|307.02|304.82|307.74|305.54|306.78|304.58|0
1620348300000|2021-05-07 00:45:00|306.9|304.7|305.82|303.62|306.9|304.7|305.09|302.89|0
1620348600000|2021-05-07 00:50:00|305.81|303.61|306.06|303.86|306.3|304.1|305.57|303.37|0
1620348900000|2021-05-07 00:55:00|306.3|304.1|305.33|303.13|306.54|304.34|305.33|303.13|0
1620349200000|2021-05-07 01:00:00|305.09|302.89|303.65|301.45|305.57|303.37|303.17|300.97|0
1620349500000|2021-05-07 01:05:00|303.41|301.21|301.72|299.52|303.65|301.45|301.24|299.04|0
1620349800000|2021-05-07 01:10:00|301.48|299.28|300.41|298.21|301.72|299.52|300.41|298.21|0
1620350100000|2021-05-07 01:15:00|300.52|298.32|301.24|299.04|301.48|299.28|300.04|297.84|0
1620350400000|2021-05-07 01:20:00|301|298.8|301.48|299.28|301.96|299.76|301|298.8|0
1620350700000|2021-05-07 01:25:00|301|298.8|301.48|299.28|302.2|300|301|298.8|0
1620351000000|2021-05-07 01:30:00|301.72|299.52|302.44|300.24|302.68|300.48|301.72|299.52|0
1620351300000|2021-05-07 01:35:00|302.68|300.48|302.68|300.48|302.68|300.48|301.96|299.76|0
1620351600000|2021-05-07 01:40:00|302.44|300.24|301.24|299.04|302.44|300.24|301|298.8|0
1620351900000|2021-05-07 01:45:00|301.36|299.16|301|298.8|301.36|299.16|300.52|298.32|0
1620352200000|2021-05-07 01:50:00|300.76|298.56|301.48|299.28|301.48|299.28|300.52|298.32|0
1620352500000|2021-05-07 01:55:00|301.36|299.16|301.24|299.04|301.72|299.52|301|298.8|0
1620352800000|2021-05-07 02:00:00|301.12|298.92|301.48|299.28|301.48|299.28|300.16|297.96|0
1620353100000|2021-05-07 02:05:00|301.24|299.04|302.68|300.48|303.16|300.96|301.24|299.04|0
1620353400000|2021-05-07 02:10:00|302.92|300.72|303.88|301.68|303.88|301.68|302.68|300.48|0
1620353700000|2021-05-07 02:15:00|304.12|301.92|304.12|301.92|305.32|303.12|304.12|301.92|0
1620354000000|2021-05-07 02:20:00|304.36|302.16|304.12|301.92|304.84|302.64|303.64|301.44|0
1620354300000|2021-05-07 02:25:00|304.36|302.16|304.12|301.92|304.36|302.16|303.88|301.68|0
1620354600000|2021-05-07 02:30:00|303.88|301.68|303.88|301.68|304.36|302.16|303.64|301.44|0
1620354900000|2021-05-07 02:35:00|304.12|301.92|303.64|301.44|304.12|301.92|303.16|300.96|0
1620355200000|2021-05-07 02:40:00|303.76|301.56|304.12|301.92|304.36|302.16|303.64|301.44|0
1620355500000|2021-05-07 02:45:00|304.36|302.16|305.8|303.6|305.8|303.6|304.12|301.92|0
1620355800000|2021-05-07 02:50:00|306.04|303.84|305.56|303.36|306.52|304.32|305.56|303.36|0
1620356100000|2021-05-07 02:55:00|305.32|303.12|304.84|302.64|305.56|303.36|304.6|302.4|0
1620356400000|2021-05-07 03:00:00|304.6|302.4|305.32|303.12|305.32|303.12|304.36|302.16|0
1620356700000|2021-05-07 03:05:00|305.56|303.36|305.08|302.88|306.28|304.08|305.08|302.88|0
1620357000000|2021-05-07 03:10:00|304.84|302.64|305.8|303.6|305.8|303.6|304.84|302.64|0
1620357300000|2021-05-07 03:15:00|305.68|303.48|304.84|302.64|305.68|303.48|304.84|302.64|0
1620357600000|2021-05-07 03:20:00|304.72|302.52|304.35|302.15|304.84|302.64|304.35|302.15|0
1620357900000|2021-05-07 03:25:00|304.11|301.91|304.35|302.15|305.32|303.12|304.11|301.91|0
1620358200000|2021-05-07 03:30:00|304.48|302.28|304.35|302.15|304.59|302.39|304.11|301.91|0
1620358500000|2021-05-07 03:35:00|304.59|302.39|304.59|302.39|305.56|303.36|304.35|302.15|0
1620358800000|2021-05-07 03:40:00|304.35|302.15|304.83|302.63|304.83|302.63|304.35|302.15|0
1620359100000|2021-05-07 03:45:00|305.07|302.87|305.56|303.36|306.04|303.84|305.07|302.87|0
1620359400000|2021-05-07 03:50:00|305.55|303.35|305.31|303.11|305.55|303.35|304.83|302.63|0
1620359700000|2021-05-07 03:55:00|305.07|302.87|305.07|302.87|305.31|303.11|304.83|302.63|0
1620360000000|2021-05-07 04:00:00|305.31|303.11|305.55|303.35|305.79|303.59|305.31|303.11|0
1620360300000|2021-05-07 04:05:00|305.79|303.59|305.79|303.59|306.28|304.08|305.79|303.59|0
1620360600000|2021-05-07 04:10:00|306.03|303.83|305.07|302.87|306.03|303.83|305.07|302.87|0
1620360900000|2021-05-07 04:15:00|305.31|303.11|305.31|303.11|305.31|303.11|305.31|303.11|0
1620361200000|2021-05-07 04:20:00|305.07|302.87|305.07|302.87|305.31|303.11|305.07|302.87|0
1620361500000|2021-05-07 04:25:00|304.83|302.63|304.59|302.39|304.83|302.63|304.35|302.15|0
1620361800000|2021-05-07 04:30:00|304.35|302.15|304.11|301.91|304.35|302.15|303.87|301.67|0
1620362100000|2021-05-07 04:35:00|304.35|302.15|303.86|301.66|304.35|302.15|303.86|301.66|0
1620362400000|2021-05-07 04:40:00|304.11|301.91|303.86|301.66|304.11|301.91|303.62|301.42|0
1620362700000|2021-05-07 04:45:00|303.62|301.42|303.86|301.66|303.86|301.66|303.62|301.42|0
1620363000000|2021-05-07 04:50:00|303.75|301.55|303.14|300.94|303.86|301.66|303.14|300.94|0
1620363300000|2021-05-07 04:55:00|302.9|300.7|303.38|301.18|303.38|301.18|302.9|300.7|0
1620363600000|2021-05-07 05:00:00|303.62|301.42|304.58|302.38|304.58|302.38|303.51|301.31|0
1620363900000|2021-05-07 05:05:00|304.82|302.62|304.58|302.38|305.31|303.11|304.34|302.14|0
1620364200000|2021-05-07 05:10:00|304.82|302.62|305.31|303.11|305.55|303.35|304.34|302.14|0
1620364500000|2021-05-07 05:15:00|305.55|303.35|303.86|301.66|305.55|303.35|303.86|301.66|0
1620364800000|2021-05-07 05:20:00|303.62|301.42|304.1|301.9|304.1|301.9|303.62|301.42|0
1620365100000|2021-05-07 05:25:00|303.86|301.66|304.58|302.38|304.71|302.51|303.86|301.66|0
1620365400000|2021-05-07 05:30:00|304.47|302.27|305.54|303.34|305.79|303.59|304.47|302.27|0
1620365700000|2021-05-07 05:35:00|305.3|303.1|305.3|303.1|305.54|303.34|305.06|302.86|0
1620366000000|2021-05-07 05:40:00|305.06|302.86|305.3|303.1|305.54|303.34|305.06|302.86|0
1620366300000|2021-05-07 05:45:00|305.19|302.99|305.3|303.1|305.54|303.34|305.06|302.86|0
1620366600000|2021-05-07 05:50:00|305.06|302.86|305.3|303.1|305.54|303.34|304.82|302.62|0
1620366900000|2021-05-07 05:55:00|305.06|302.86|304.82|302.62|305.3|303.1|304.82|302.62|0
1620367200000|2021-05-07 06:00:00|305.06|302.86|305.91|303.71|306.02|303.82|304.1|301.9|0
1620367500000|2021-05-07 06:05:00|305.78|303.58|304.34|302.14|306.26|304.06|304.22|302.02|0
1620367800000|2021-05-07 06:10:00|304.1|301.9|305.78|303.58|306.26|304.06|303.86|301.66|0
1620368100000|2021-05-07 06:15:00|305.66|303.46|305.91|303.71|306.26|304.06|305.06|302.86|0
1620368400000|2021-05-07 06:20:00|306.02|303.82|305.54|303.34|306.74|304.54|305.54|303.34|0
1620368700000|2021-05-07 06:25:00|305.78|303.58|306.74|304.54|306.98|304.78|305.78|303.58|0
1620369000000|2021-05-07 06:30:00|306.5|304.3|305.54|303.34|306.5|304.3|305.54|303.34|0
1620369300000|2021-05-07 06:35:00|305.66|303.46|306.02|303.82|306.26|304.06|305.54|303.34|0
1620369600000|2021-05-07 06:40:00|305.9|303.7|305.78|303.58|306.02|303.82|305.54|303.34|0
1620369900000|2021-05-07 06:45:00|305.54|303.34|305.42|303.22|305.78|303.58|305.3|303.1|0
1620370200000|2021-05-07 06:50:00|305.54|303.34|306.26|304.06|306.5|304.3|305.05|302.85|0
1620370500000|2021-05-07 06:55:00|306.02|303.82|306.74|304.54|307.7|305.5|306.02|303.82|0
1620370800000|2021-05-07 07:00:00|306.02|303.82|306.26|304.06|307.22|305.02|305.53|303.33|0
1620371100000|2021-05-07 07:05:00|305.82|304.02|306.3|304.5|306.54|304.74|304.85|303.05|0
1620371400000|2021-05-07 07:10:00|306.06|304.26|308.23|306.43|308.47|306.67|306.06|304.26|0
1620371700000|2021-05-07 07:15:00|308.47|306.67|309.19|307.39|310.4|308.6|308.23|306.43|0
1620372000000|2021-05-07 07:20:00|308.95|307.15|309.91|308.11|311.12|309.32|308.95|307.15|0
1620372300000|2021-05-07 07:25:00|309.67|307.87|308.22|306.42|309.91|308.11|308.11|306.31|0
1620372600000|2021-05-07 07:30:00|308.35|306.55|307.5|305.7|308.71|306.91|307.26|305.46|0
1620372900000|2021-05-07 07:35:00|307.26|305.46|306.78|304.98|308.22|306.42|306.78|304.98|0
1620373200000|2021-05-07 07:40:00|306.9|305.1|308.22|306.42|308.46|306.66|306.78|304.98|0
1620373500000|2021-05-07 07:45:00|307.98|306.18|308.22|306.42|308.71|306.91|307.74|305.94|0
1620373800000|2021-05-07 07:50:00|308.46|306.66|307.02|305.22|308.59|306.79|307.02|305.22|0
1620374100000|2021-05-07 07:55:00|307.26|305.46|307.98|306.18|307.98|306.18|306.77|304.97|0
1620374400000|2021-05-07 08:00:00|308.22|306.42|307.74|305.94|308.7|306.9|307.5|305.7|0
1620374700000|2021-05-07 08:05:00|307.5|305.7|306.9|305.1|307.5|305.7|306.53|304.73|0
1620375000000|2021-05-07 08:10:00|306.77|304.97|307.98|306.18|308.22|306.42|306.77|304.97|0
1620375300000|2021-05-07 08:15:00|307.86|306.06|308.22|306.42|308.46|306.66|307.74|305.94|0
1620375600000|2021-05-07 08:20:00|307.98|306.18|306.53|304.73|308.22|306.42|306.29|304.49|0
1620375900000|2021-05-07 08:25:00|306.77|304.97|305.81|304.01|306.77|304.97|305.57|303.77|0
1620376200000|2021-05-07 08:30:00|306.05|304.25|305.92|304.12|306.4|304.6|305.33|303.53|0
1620376500000|2021-05-07 08:35:00|305.68|303.88|305.44|303.64|305.92|304.12|305.2|303.4|0
1620376800000|2021-05-07 08:40:00|305.33|303.53|304.48|302.68|305.44|303.64|304.48|302.68|0
1620377100000|2021-05-07 08:45:00|304.61|302.81|304.96|303.16|305.2|303.4|303.76|301.96|0
1620377400000|2021-05-07 08:50:00|305.2|303.4|305.44|303.64|305.68|303.88|304.48|302.68|0
1620377700000|2021-05-07 08:55:00|305.2|303.4|304|302.2|305.68|303.88|304|302.2|0
1620378000000|2021-05-07 09:00:00|304.24|302.44|304.96|303.16|304.96|303.16|304|302.2|0
1620378300000|2021-05-07 09:05:00|304.84|303.04|304.48|302.68|304.96|303.16|304.24|302.44|0
1620378600000|2021-05-07 09:10:00|304.72|302.92|305.2|303.4|305.68|303.88|304.36|302.56|0
1620378900000|2021-05-07 09:15:00|305.44|303.64|304|302.2|305.44|303.64|304|302.2|0
1620379200000|2021-05-07 09:20:00|304.24|302.44|304|302.2|304.24|302.44|303.76|301.96|0
1620379500000|2021-05-07 09:25:00|304.24|302.44|304|302.2|304.24|302.44|303.76|301.96|0
1620379800000|2021-05-07 09:30:00|303.76|301.96|303.28|301.48|304|302.2|302.8|301|0
1620380100000|2021-05-07 09:35:00|303.52|301.72|303.04|301.24|304|302.2|303.04|301.24|0
1620380400000|2021-05-07 09:40:00|303.28|301.48|303.04|301.24|303.52|301.72|303.04|301.24|0
1620380700000|2021-05-07 09:45:00|303.28|301.48|303.28|301.48|303.76|301.96|303.04|301.24|0
1620381000000|2021-05-07 09:50:00|303.52|301.72|303.27|301.47|303.99|302.19|303.27|301.47|0
1620381300000|2021-05-07 09:55:00|303.16|301.36|301.12|299.32|303.99|302.19|301.12|299.32|0
1620381600000|2021-05-07 10:00:00|301.36|299.56|301.12|299.32|302.08|300.28|299.92|298.12|0
1620381900000|2021-05-07 10:05:00|301.36|299.56|300.88|299.08|301.36|299.56|300.4|298.6|0
1620382200000|2021-05-07 10:10:00|301.12|299.32|298.25|296.45|301.12|299.32|298.25|296.45|0
1620382500000|2021-05-07 10:15:00|298.49|296.69|299.2|297.4|299.2|297.4|297.29|295.49|0
1620382800000|2021-05-07 10:20:00|298.96|297.16|298.73|296.93|298.96|297.16|298.01|296.21|0
1620383100000|2021-05-07 10:25:00|298.49|296.69|298.61|296.81|299.2|297.4|298.01|296.21|0
1620383400000|2021-05-07 10:30:00|298.72|296.92|299.44|297.64|299.8|298|298.49|296.69|0
1620383700000|2021-05-07 10:35:00|299.68|297.88|298.48|296.68|299.68|297.88|298.48|296.68|0
1620384000000|2021-05-07 10:40:00|298.72|296.92|297.29|295.49|298.96|297.16|297.29|295.49|0
1620384300000|2021-05-07 10:45:00|297.53|295.73|298.24|296.44|298.48|296.68|297.41|295.61|0
1620384600000|2021-05-07 10:50:00|298.72|296.92|298.72|296.92|298.96|297.16|298.13|296.33|0
1620384900000|2021-05-07 10:55:00|298.85|297.05|299.68|297.88|299.92|298.12|298.72|296.92|0
1620385200000|2021-05-07 11:00:00|299.92|298.12|299.44|297.64|300.39|298.59|299.32|297.52|0
1620385500000|2021-05-07 11:05:00|299.32|297.52|299.68|297.88|299.68|297.88|298.96|297.16|0
1620385800000|2021-05-07 11:10:00|299.44|297.64|300.87|299.07|301.23|299.43|299.44|297.64|0
1620386100000|2021-05-07 11:15:00|300.76|298.96|299.91|298.11|300.87|299.07|299.67|297.87|0
1620386400000|2021-05-07 11:20:00|300.15|298.35|301.59|299.79|302.07|300.27|300.04|298.24|0
1620386700000|2021-05-07 11:25:00|301.35|299.55|301.11|299.31|301.35|299.55|300.63|298.83|0
1620387000000|2021-05-07 11:30:00|300.87|299.07|300.63|298.83|300.87|299.07|300.39|298.59|0
1620387300000|2021-05-07 11:35:00|300.39|298.59|299.91|298.11|300.63|298.83|299.67|297.87|0
1620387600000|2021-05-07 11:40:00|299.67|297.87|299.67|297.87|299.91|298.11|299.43|297.63|0
1620387900000|2021-05-07 11:45:00|299.43|297.63|299.43|297.63|299.91|298.11|299.43|297.63|0
1620388200000|2021-05-07 11:50:00|299.67|297.87|299.19|297.39|299.67|297.87|298.95|297.15|0
1620388500000|2021-05-07 11:55:00|299.08|297.28|298.71|296.91|299.19|297.39|298.71|296.91|0
1620388800000|2021-05-07 12:00:00|299.43|297.63|300.89|299.09|301.37|299.57|299.19|297.39|0
1620389100000|2021-05-07 12:05:00|300.78|298.98|301.37|299.57|301.85|300.05|300.65|298.85|0
1620389400000|2021-05-07 12:10:00|301.61|299.81|301.37|299.57|302.33|300.53|301.37|299.57|0
1620389700000|2021-05-07 12:15:00|301.13|299.33|300.89|299.09|301.37|299.57|299.93|298.13|0
1620390000000|2021-05-07 12:20:00|300.65|298.85|299.45|297.65|300.89|299.09|299.45|297.65|0
1620390300000|2021-05-07 12:25:00|299.21|297.41|297.18|295.38|299.69|297.89|296.34|294.54|0
1620390600000|2021-05-07 12:30:00|296.94|295.14|300.65|298.85|305.93|304.13|290.13|288.33|0
1620390900000|2021-05-07 12:35:00|301.37|299.57|296.81|295.01|301.61|299.81|292.75|290.95|0
1620391200000|2021-05-07 12:40:00|296.33|294.53|295.14|293.34|297.29|295.49|292.75|290.95|0
1620391500000|2021-05-07 12:45:00|295.62|293.82|296.81|295.01|297.05|295.25|293.94|292.14|0
1620391800000|2021-05-07 12:50:00|296.33|294.53|294.66|292.86|296.57|294.77|294.18|292.38|0
1620392100000|2021-05-07 12:55:00|294.9|293.1|296.33|294.53|298.49|296.69|293.7|291.9|0
1620392400000|2021-05-07 13:00:00|296.09|294.29|295.85|294.05|296.57|294.77|293.46|291.66|0
1620392700000|2021-05-07 13:05:00|296.33|294.53|299.2|297.4|300.64|298.84|295.61|293.81|0
1620393000000|2021-05-07 13:10:00|298.97|297.17|295.85|294.05|299.44|297.64|295.85|294.05|0
1620393300000|2021-05-07 13:15:00|296.09|294.29|297.65|295.85|298.25|296.45|295.61|293.81|0
1620393600000|2021-05-07 13:20:00|297.77|295.97|300.16|298.36|301.25|299.45|297.53|295.73|0
1620393900000|2021-05-07 13:25:00|300.4|298.6|300.88|299.08|301.36|299.56|298.96|297.16|0
1620394200000|2021-05-07 13:30:00|300.64|298.84|304.48|302.68|307.37|305.57|300.4|298.6|0
1620394500000|2021-05-07 13:35:00|303.52|301.72|297.05|295.25|304.96|303.16|295.13|293.33|0
1620394800000|2021-05-07 13:40:00|295.61|293.81|293.46|291.66|296.81|295.01|292.26|290.46|0
1620395100000|2021-05-07 13:45:00|292.98|291.18|286.78|284.98|294.41|292.61|286.31|284.51|0
1620395400000|2021-05-07 13:50:00|286.07|284.27|290.59|288.79|290.59|288.79|286.07|284.27|0
1620395700000|2021-05-07 13:55:00|289.88|288.08|290.83|289.03|291.67|289.87|288.21|286.41|0
1620396000000|2021-05-07 14:00:00|290.35|288.55|285.59|283.79|291.07|289.27|285.24|283.44|0
1620396300000|2021-05-07 14:05:00|285.36|283.56|280.37|278.57|286.31|284.51|280.14|278.34|0
1620396600000|2021-05-07 14:10:00|280.61|278.81|278.16|276.36|281.08|279.28|276.26|274.46|0
1620396900000|2021-05-07 14:15:00|277.68|275.88|276.5|274.7|277.68|275.88|276.27|274.47|0
1620397200000|2021-05-07 14:20:00|276.27|274.47|277.92|276.12|277.92|276.12|274.62|272.82|0
1620397500000|2021-05-07 14:25:00|277.45|275.65|279.57|277.77|280.04|278.24|277.45|275.65|0
1620397800000|2021-05-07 14:30:00|279.33|277.53|276.97|275.17|279.33|277.53|276.74|274.94|0
1620398100000|2021-05-07 14:35:00|277.21|275.41|279.33|277.53|280.04|278.24|276.5|274.7|0
1620398400000|2021-05-07 14:40:00|279.46|277.66|279.57|277.77|279.8|278|278.15|276.35|0
1620398700000|2021-05-07 14:45:00|279.33|277.53|281.46|279.66|282.64|280.84|278.62|276.82|0
1620399000000|2021-05-07 14:50:00|280.99|279.19|280.51|278.71|282.4|280.6|279.57|277.77|0
1620399300000|2021-05-07 14:55:00|280.04|278.24|278.86|277.06|281.93|280.13|278.86|277.06|0
1620399600000|2021-05-07 15:00:00|278.15|276.35|278.15|276.35|279.45|277.65|277.68|275.88|0
1620399900000|2021-05-07 15:05:00|277.91|276.11|278.86|277.06|279.8|278|277.91|276.11|0
1620400200000|2021-05-07 15:10:00|278.62|276.82|275.32|273.52|278.86|277.06|275.08|273.28|0
1620400500000|2021-05-07 15:15:00|275.55|273.75|277.44|275.64|278.15|276.35|275.55|273.75|0
1620400800000|2021-05-07 15:20:00|277.67|275.87|277.91|276.11|278.62|276.82|277.2|275.4|0
1620401100000|2021-05-07 15:25:00|278.14|276.34|277.67|275.87|280.27|278.47|277.44|275.64|0
1620401400000|2021-05-07 15:30:00|277.2|275.4|275.67|273.87|277.67|275.87|275.08|273.28|0
1620401700000|2021-05-07 15:35:00|275.79|273.99|276.73|274.93|277.67|275.87|274.84|273.04|0
1620402000000|2021-05-07 15:40:00|276.49|274.69|273.2|271.4|276.96|275.16|273.2|271.4|0
1620402300000|2021-05-07 15:45:00|273.43|271.63|277.67|275.87|277.91|276.11|273.43|271.63|0
1620402600000|2021-05-07 15:50:00|277.43|275.63|276.73|274.93|277.67|275.87|276.25|274.45|0
1620402900000|2021-05-07 15:55:00|276.85|275.05|275.46|273.66|276.96|275.16|275.43|273.63|0
1620403200000|2021-05-07 16:00:00|275.22|273.42|275.67|273.87|276.38|274.58|274.71|272.91|0
1620403500000|2021-05-07 16:05:00|275.9|274.1|275.43|273.63|278.05|276.25|274.71|272.91|0
1620403800000|2021-05-07 16:10:00|275.66|273.86|278.77|276.97|279.01|277.21|275.43|273.63|0
1620404100000|2021-05-07 16:15:00|278.29|276.49|277.57|275.77|278.53|276.73|277.1|275.3|0
1620404400000|2021-05-07 16:20:00|277.81|276.01|278.05|276.25|278.29|276.49|276.86|275.06|0
1620404700000|2021-05-07 16:25:00|277.81|276.01|279.24|277.44|279.96|278.16|277.81|276.01|0
1620405000000|2021-05-07 16:30:00|279.48|277.68|280.44|278.64|280.92|279.12|279.48|277.68|0
1620405300000|2021-05-07 16:35:00|280.2|278.4|282.11|280.31|282.83|281.03|280.2|278.4|0
1620405600000|2021-05-07 16:40:00|282.35|280.55|281.16|279.36|283.07|281.27|281.16|279.36|0
1620405900000|2021-05-07 16:45:00|280.68|278.88|280.92|279.12|281.64|279.84|280.44|278.64|0
1620406200000|2021-05-07 16:50:00|281.16|279.36|280.92|279.12|281.87|280.07|280.2|278.4|0
1620406500000|2021-05-07 16:55:00|280.68|278.88|278.76|276.96|280.92|279.12|277.57|275.77|0
1620406800000|2021-05-07 17:00:00|278.89|277.09|278.76|276.96|279.48|277.68|278.52|276.72|0
1620407100000|2021-05-07 17:05:00|279|277.2|280.44|278.64|282.35|280.55|279|277.2|0
1620407400000|2021-05-07 17:10:00|279.96|278.16|281.87|280.07|282.11|280.31|279.96|278.16|0
1620407700000|2021-05-07 17:15:00|282.11|280.31|283.07|281.27|283.79|281.99|282.11|280.31|0
1620408000000|2021-05-07 17:20:00|283.31|281.51|282.11|280.31|284.03|282.23|282.11|280.31|0
1620408300000|2021-05-07 17:25:00|282.59|280.79|284.51|282.71|284.75|282.95|282.59|280.79|0
1620408600000|2021-05-07 17:30:00|284.27|282.47|280.67|278.87|284.27|282.47|280.67|278.87|0
1620408900000|2021-05-07 17:35:00|280.43|278.63|281.39|279.59|282.11|280.31|280.19|278.39|0
1620409200000|2021-05-07 17:40:00|282.11|280.31|281.15|279.35|282.59|280.79|280.91|279.11|0
1620409500000|2021-05-07 17:45:00|280.91|279.11|280.91|279.11|282.11|280.31|279.71|277.91|0
1620409800000|2021-05-07 17:50:00|280.67|278.87|282.35|280.55|282.35|280.55|280.19|278.39|0
1620410100000|2021-05-07 17:55:00|282.11|280.31|282.58|280.78|283.3|281.5|281.15|279.35|0
1620410400000|2021-05-07 18:00:00|282.82|281.02|283.3|281.5|287.14|285.34|281.15|279.35|0
1620410700000|2021-05-07 18:05:00|283.06|281.26|279.95|278.15|283.06|281.26|279.71|277.91|0
1620411000000|2021-05-07 18:10:00|279.71|277.91|281.15|279.35|281.15|279.35|279.23|277.43|0
1620411300000|2021-05-07 18:15:00|280.91|279.11|278.99|277.19|281.39|279.59|278.99|277.19|0
1620411600000|2021-05-07 18:20:00|279.23|277.43|277.8|276|279.95|278.15|277.8|276|0
1620411900000|2021-05-07 18:25:00|278.04|276.24|277.56|275.76|278.51|276.71|277.08|275.28|0
1620412200000|2021-05-07 18:30:00|277.32|275.52|278.4|276.6|278.51|276.71|277.08|275.28|0
1620412500000|2021-05-07 18:35:00|278.51|276.71|279.47|277.67|281.14|279.34|278.51|276.71|0
1620412800000|2021-05-07 18:40:00|279.71|277.91|281.86|280.06|283.3|281.5|279.71|277.91|0
1620413100000|2021-05-07 18:45:00|281.62|279.82|280.66|278.86|282.34|280.54|280.19|278.39|0
1620413400000|2021-05-07 18:50:00|280.9|279.1|279.71|277.91|281.14|279.34|278.75|276.95|0
1620413700000|2021-05-07 18:55:00|279.47|277.67|278.51|276.71|279.71|277.91|278.03|276.23|0
1620414000000|2021-05-07 19:00:00|278.75|276.95|278.03|276.23|279.94|278.14|276.36|274.56|0
1620414300000|2021-05-07 19:05:00|277.55|275.75|275.4|273.6|278.03|276.23|275.17|273.37|0
1620414600000|2021-05-07 19:10:00|275.64|273.84|274.93|273.13|277.07|275.27|274.93|273.13|0
1620414900000|2021-05-07 19:15:00|274.69|272.89|274.93|273.13|275.05|273.25|273.26|271.46|0
1620415200000|2021-05-07 19:20:00|274.69|272.89|274.69|272.89|275.4|273.6|272.54|270.74|0
1620415500000|2021-05-07 19:25:00|274.45|272.65|274.69|272.89|275.88|274.08|273.97|272.17|0
1620415800000|2021-05-07 19:30:00|274.21|272.41|274.69|272.89|275.88|274.08|272.54|270.74|0
1620416100000|2021-05-07 19:35:00|274.92|273.12|275.32|273.52|276.75|274.95|273.49|271.69|0
1620416400000|2021-05-07 19:40:00|275.55|273.75|276.98|275.18|277.46|275.66|274.36|272.56|0
1620416700000|2021-05-07 19:45:00|277.22|275.42|274.12|272.32|278.65|276.85|274.12|272.32|0
1620417000000|2021-05-07 19:50:00|273.89|272.09|275.31|273.51|276.74|274.94|273.89|272.09|0
1620417300000|2021-05-07 19:55:00|275.08|273.28|279.71|277.91|279.71|277.91|274.6|272.8|0
1620417600000|2021-05-07 20:00:00|279.47|277.67|277.56|275.76|279.47|277.67|276.84|275.04|0
1620417900000|2021-05-07 20:05:00|277.32|275.52|274.7|272.9|277.32|275.52|274.7|272.9|0
1620418200000|2021-05-07 20:10:00|275.53|273.73|276.25|274.45|276.84|275.04|275.53|273.73|0
1620630300000|2021-05-10 07:05:00|275.71|273.91|276.32|274.52|277.52|275.72|275.71|273.91|0
1620630600000|2021-05-10 07:10:00|276.56|274.76|277.51|275.71|278.23|276.43|276.32|274.52|0
1620630900000|2021-05-10 07:15:00|277.28|275.48|276.8|275|278.23|276.43|276.8|275|0
1620631200000|2021-05-10 07:20:00|277.04|275.24|278.47|276.67|278.95|277.15|277.04|275.24|0
1620631500000|2021-05-10 07:25:00|278.71|276.91|279.43|277.63|280.38|278.58|278.47|276.67|0
1620631800000|2021-05-10 07:30:00|279.67|277.87|278.23|276.43|280.86|279.06|278.23|276.43|0
1620632100000|2021-05-10 07:35:00|278.47|276.67|277.27|275.47|279.66|277.86|277.03|275.23|0
1620632400000|2021-05-10 07:40:00|277.03|275.23|277.99|276.19|278.71|276.91|276.79|274.99|0
1620632700000|2021-05-10 07:45:00|278.23|276.43|277.99|276.19|278.71|276.91|277.03|275.23|0
1620633000000|2021-05-10 07:50:00|278.23|276.43|276.32|274.52|278.83|277.03|276.08|274.28|0
1620633300000|2021-05-10 07:55:00|276.55|274.75|277.03|275.23|277.51|275.71|276.31|274.51|0
1620633600000|2021-05-10 08:00:00|277.75|275.95|276.55|274.75|277.75|275.95|276.31|274.51|0
1620633900000|2021-05-10 08:05:00|276.79|274.99|276.31|274.51|276.79|274.99|275.84|274.04|0
1620634200000|2021-05-10 08:10:00|276.07|274.27|275.6|273.8|276.31|274.51|275.36|273.56|0
1620634500000|2021-05-10 08:15:00|275.84|274.04|273.69|271.89|275.96|274.16|273.69|271.89|0
1620634800000|2021-05-10 08:20:00|274.16|272.36|274.64|272.84|275.12|273.32|274.16|272.36|0
1620635100000|2021-05-10 08:25:00|275.12|273.32|276.31|274.51|276.44|274.64|275.12|273.32|0
1620635400000|2021-05-10 08:30:00|276.07|274.27|276.79|274.99|278.46|276.66|276.07|274.27|0
1620635700000|2021-05-10 08:35:00|276.55|274.75|276.55|274.75|276.79|274.99|276.07|274.27|0
1620636000000|2021-05-10 08:40:00|277.03|275.23|276.55|274.75|277.5|275.7|276.55|274.75|0
1620636300000|2021-05-10 08:45:00|276.79|274.99|278.22|276.42|278.46|276.66|276.79|274.99|0
1620636600000|2021-05-10 08:50:00|278.34|276.54|278.7|276.9|279.18|277.38|278.22|276.42|0
1620636900000|2021-05-10 08:55:00|278.82|277.02|278.94|277.14|279.18|277.38|278.22|276.42|0
1620637200000|2021-05-10 09:00:00|279.41|277.61|278.46|276.66|279.65|277.85|278.22|276.42|0
1620637500000|2021-05-10 09:05:00|278.7|276.9|276.54|274.74|278.7|276.9|276.54|274.74|0
1620637800000|2021-05-10 09:10:00|276.78|274.98|277.26|275.46|277.5|275.7|276.78|274.98|0
1620638100000|2021-05-10 09:15:00|277.5|275.7|277.02|275.22|277.74|275.94|277.02|275.22|0
1620638400000|2021-05-10 09:20:00|276.78|274.98|276.78|274.98|277.5|275.7|276.3|274.5|0
1620638700000|2021-05-10 09:25:00|277.02|275.22|277.5|275.7|277.74|275.94|276.54|274.74|0
1620639000000|2021-05-10 09:30:00|277.74|275.94|278.93|277.13|279.17|277.37|277.74|275.94|0
1620639300000|2021-05-10 09:35:00|279.06|277.26|278.69|276.89|279.06|277.26|277.97|276.17|0
1620639600000|2021-05-10 09:40:00|278.82|277.02|279.17|277.37|279.89|278.09|278.45|276.65|0
1620639900000|2021-05-10 09:45:00|279.41|277.61|279.17|277.37|279.89|278.09|278.93|277.13|0
1620640200000|2021-05-10 09:50:00|279.41|277.61|278.21|276.41|279.41|277.61|277.97|276.17|0
1620640500000|2021-05-10 09:55:00|278.45|276.65|277.97|276.17|278.69|276.89|277.73|275.93|0
1620640800000|2021-05-10 10:00:00|277.73|275.93|276.06|274.26|278.45|276.65|276.06|274.26|0
1620641100000|2021-05-10 10:05:00|276.3|274.5|276.54|274.74|277.02|275.22|276.06|274.26|0
1620641400000|2021-05-10 10:10:00|276.78|274.98|276.18|274.38|277.01|275.21|276.06|274.26|0
1620641700000|2021-05-10 10:15:00|276.06|274.26|276.77|274.97|277.01|275.21|276.06|274.26|0
1620642000000|2021-05-10 10:20:00|276.54|274.74|276.77|274.97|277.25|275.45|276.54|274.74|0
1620642300000|2021-05-10 10:25:00|276.53|274.73|275.82|274.02|277.01|275.21|275.58|273.78|0
1620642600000|2021-05-10 10:30:00|275.94|274.14|277.49|275.69|277.49|275.69|275.58|273.78|0
1620642900000|2021-05-10 10:35:00|277.61|275.81|277.01|275.21|278.92|277.12|276.77|274.97|0
1620643200000|2021-05-10 10:40:00|276.77|274.97|275.1|273.3|277.01|275.21|274.86|273.06|0
1620643500000|2021-05-10 10:45:00|275.34|273.54|275.82|274.02|275.82|274.02|275.1|273.3|0
1620643800000|2021-05-10 10:50:00|275.94|274.14|276.53|274.73|277.01|275.21|275.58|273.78|0
1620644100000|2021-05-10 10:55:00|276.66|274.86|275.1|273.3|277.01|275.21|274.86|273.06|0
1620644400000|2021-05-10 11:00:00|274.86|273.06|274.62|272.82|275.57|273.77|274.38|272.58|0
1620644700000|2021-05-10 11:05:00|274.86|273.06|274.5|272.7|275.1|273.3|274.38|272.58|0
1620645000000|2021-05-10 11:10:00|274.38|272.58|274.86|273.06|274.86|273.06|273.9|272.1|0
1620645300000|2021-05-10 11:15:00|275.1|273.3|274.38|272.58|275.1|273.3|273.66|271.86|0
1620645600000|2021-05-10 11:20:00|274.14|272.34|275.33|273.53|275.33|273.53|273.9|272.1|0
1620645900000|2021-05-10 11:25:00|275.57|273.77|274.86|273.06|275.81|274.01|274.38|272.58|0
1620646200000|2021-05-10 11:30:00|274.74|272.94|276.53|274.73|276.76|274.96|274.62|272.82|0
1620646500000|2021-05-10 11:35:00|276.76|274.96|276.29|274.49|276.76|274.96|275.81|274.01|0
1620646800000|2021-05-10 11:40:00|276.53|274.73|275.57|273.77|277|275.2|275.57|273.77|0
1620647100000|2021-05-10 11:45:00|275.81|274.01|275.57|273.77|276.76|274.96|275.33|273.53|0
1620647400000|2021-05-10 11:50:00|275.81|274.01|275.57|273.77|275.93|274.13|274.85|273.05|0
1620647700000|2021-05-10 11:55:00|276.28|274.48|275.69|273.89|276.28|274.48|275.57|273.77|0
1620648000000|2021-05-10 12:00:00|275.81|274.01|274.85|273.05|276.28|274.48|274.61|272.81|0
1620648300000|2021-05-10 12:05:00|274.61|272.81|272.7|270.9|274.85|273.05|272.47|270.67|0
1620648600000|2021-05-10 12:10:00|272.94|271.14|272.46|270.66|272.94|271.14|271.99|270.19|0
1620648900000|2021-05-10 12:15:00|272.23|270.43|273.18|271.38|273.89|272.09|271.16|269.36|0
1620649200000|2021-05-10 12:20:00|273.3|271.5|274.02|272.22|274.61|272.81|272.94|271.14|0
1620649500000|2021-05-10 12:25:00|273.89|272.09|273.89|272.09|275.09|273.29|273.89|272.09|0
1620649800000|2021-05-10 12:30:00|273.65|271.85|273.65|271.85|273.65|271.85|272.94|271.14|0
1620650100000|2021-05-10 12:35:00|273.42|271.62|272.22|270.42|273.65|271.85|271.98|270.18|0
1620650400000|2021-05-10 12:40:00|273.89|272.09|274.13|272.33|274.85|273.05|273.18|271.38|0
1620650700000|2021-05-10 12:45:00|273.89|272.09|273.65|271.85|274.37|272.57|273.41|271.61|0
1620651000000|2021-05-10 12:50:00|273.78|271.98|274.13|272.33|274.37|272.57|273.41|271.61|0
1620651300000|2021-05-10 12:55:00|273.89|272.09|274.13|272.33|274.37|272.57|273.89|272.09|0
1620651600000|2021-05-10 13:00:00|274.01|272.21|275.8|274|276.04|274.24|273.65|271.85|0
1620651900000|2021-05-10 13:05:00|275.56|273.76|275.68|273.88|275.68|273.88|274.36|272.56|0
1620652200000|2021-05-10 13:10:00|275.56|273.76|276.04|274.24|276.04|274.24|274.97|273.17|0
1620652500000|2021-05-10 13:15:00|275.8|274|276.99|275.19|276.99|275.19|275.32|273.52|0
1620652800000|2021-05-10 13:20:00|276.75|274.95|274.84|273.04|276.99|275.19|274.6|272.8|0
1620653100000|2021-05-10 13:25:00|275.32|273.52|274.84|273.04|275.68|273.88|274.12|272.32|0
1620653400000|2021-05-10 13:30:00|273.17|271.37|281.06|279.26|281.78|279.98|273.17|271.37|0
1620653700000|2021-05-10 13:35:00|280.82|279.02|279.38|277.58|282.26|280.46|279.38|277.58|0
1620654000000|2021-05-10 13:40:00|279.86|278.06|280.82|279.02|282.5|280.7|279.86|278.06|0
1620654300000|2021-05-10 13:45:00|281.06|279.26|279.62|277.82|282.49|280.69|276.99|275.19|0
1620654600000|2021-05-10 13:50:00|279.38|277.58|281.53|279.73|281.77|279.97|279.14|277.34|0
1620654900000|2021-05-10 13:55:00|281.77|279.97|278.9|277.1|282.73|280.93|278.9|277.1|0
1620655200000|2021-05-10 14:00:00|278.66|276.86|279.14|277.34|282.73|280.93|278.42|276.62|0
1620655500000|2021-05-10 14:05:00|278.9|277.1|279.14|277.34|282.25|280.45|278.18|276.38|0
1620655800000|2021-05-10 14:10:00|279.38|277.58|276.74|274.94|279.38|277.58|275.79|273.99|0
1620656100000|2021-05-10 14:15:00|276.98|275.18|277.46|275.66|278.66|276.86|275.55|273.75|0
1620656400000|2021-05-10 14:20:00|277.94|276.14|279.61|277.81|280.09|278.29|276.74|274.94|0
1620656700000|2021-05-10 14:25:00|279.85|278.05|282.73|280.93|282.73|280.93|279.61|277.81|0
1620657000000|2021-05-10 14:30:00|283.45|281.65|285.13|283.33|285.13|283.33|282.97|281.17|0
1620657300000|2021-05-10 14:35:00|285.37|283.57|282.25|280.45|285.37|283.57|282.25|280.45|0
1620657600000|2021-05-10 14:40:00|282.49|280.69|284.41|282.61|286.81|285.01|282.49|280.69|0
1620657900000|2021-05-10 14:45:00|284.89|283.09|288.74|286.94|288.74|286.94|284.89|283.09|0
1620658200000|2021-05-10 14:50:00|288.26|286.46|287.53|285.73|288.74|286.94|285.37|283.57|0
1620658500000|2021-05-10 14:55:00|287.77|285.97|283.93|282.13|288.01|286.21|283.93|282.13|0
1620658800000|2021-05-10 15:00:00|283.21|281.41|283.93|282.13|285.61|283.81|283.21|281.41|0
1620659100000|2021-05-10 15:05:00|283.69|281.89|282.01|280.21|284.41|282.61|281.29|279.49|0
1620659400000|2021-05-10 15:10:00|281.77|279.97|282.48|280.68|283.2|281.4|281.05|279.25|0
1620659700000|2021-05-10 15:15:00|282.96|281.16|279.13|277.33|284.16|282.36|279.13|277.33|0
1620660000000|2021-05-10 15:20:00|278.89|277.09|277.21|275.41|278.89|277.09|276.26|274.46|0
1620660300000|2021-05-10 15:25:00|277.45|275.65|277.69|275.89|278.17|276.37|276.74|274.94|0
1620660600000|2021-05-10 15:30:00|277.45|275.65|277.93|276.13|278.89|277.09|276.73|274.93|0
1620660900000|2021-05-10 15:35:00|277.45|275.65|278.89|277.09|279.84|278.04|277.45|275.65|0
1620661200000|2021-05-10 15:40:00|279.13|277.33|277.93|276.13|280.08|278.28|277.69|275.89|0
1620661500000|2021-05-10 15:45:00|277.45|275.65|278.65|276.85|280.32|278.52|277.45|275.65|0
1620661800000|2021-05-10 15:50:00|278.41|276.61|277.21|275.41|279.6|277.8|277.21|275.41|0
1620662100000|2021-05-10 15:55:00|276.97|275.17|276.25|274.45|277.69|275.89|275.3|273.5|0
1620662400000|2021-05-10 16:00:00|276.01|274.21|276.01|274.21|277.21|275.41|275.54|273.74|0
1620662700000|2021-05-10 16:05:00|275.77|273.97|277.33|275.53|277.45|275.65|275.77|273.97|0
1620663000000|2021-05-10 16:10:00|277.21|275.41|275.77|273.97|277.21|275.41|275.3|273.5|0
1620663300000|2021-05-10 16:15:00|275.53|273.73|275.53|273.73|276.49|274.69|274.82|273.02|0
1620663600000|2021-05-10 16:20:00|275.77|273.97|274.58|272.78|275.77|273.97|274.34|272.54|0
1620663900000|2021-05-10 16:25:00|274.34|272.54|278.4|276.6|278.64|276.84|273.62|271.82|0
1620664200000|2021-05-10 16:30:00|278.64|276.84|278.88|277.08|279.12|277.32|277.68|275.88|0
1620664500000|2021-05-10 16:35:00|278.64|276.84|278.88|277.08|279.36|277.56|277.68|275.88|0
1620664800000|2021-05-10 16:40:00|278.76|276.96|280.08|278.28|280.8|279|278.4|276.6|0
1620665100000|2021-05-10 16:45:00|280.32|278.52|280.79|278.99|281.03|279.23|279.36|277.56|0
1620665400000|2021-05-10 16:50:00|280.55|278.75|281.03|279.23|281.03|279.23|279.12|277.32|0
1620665700000|2021-05-10 16:55:00|280.79|278.99|281.75|279.95|281.99|280.19|280.55|278.75|0
1620666000000|2021-05-10 17:00:00|281.51|279.71|281.27|279.47|283.32|281.52|280.55|278.75|0
1620666300000|2021-05-10 17:05:00|281.51|279.71|281.75|279.95|283.19|281.39|281.51|279.71|0
1620666600000|2021-05-10 17:10:00|281.51|279.71|280.79|278.99|282.47|280.67|280.79|278.99|0
1620666900000|2021-05-10 17:15:00|281.03|279.23|281.75|279.95|282.95|281.15|280.31|278.51|0
1620667200000|2021-05-10 17:20:00|281.87|280.07|280.44|278.64|281.87|280.07|279.83|278.03|0
1620667500000|2021-05-10 17:25:00|280.55|278.75|282.11|280.31|282.35|280.55|280.31|278.51|0
1620667800000|2021-05-10 17:30:00|282.35|280.55|282.85|281.05|283.79|281.99|281.63|279.83|0
1620668100000|2021-05-10 17:35:00|283.09|281.29|283.09|281.29|284.05|282.25|282.61|280.81|0
1620668400000|2021-05-10 17:40:00|283.33|281.53|284.05|282.25|285.26|283.46|282.85|281.05|0
1620668700000|2021-05-10 17:45:00|284.18|282.38|283.33|281.53|284.3|282.5|282.61|280.81|0
1620669000000|2021-05-10 17:50:00|283.21|281.41|283.57|281.77|283.81|282.01|282.37|280.57|0
1620669300000|2021-05-10 17:55:00|283.33|281.53|284.78|282.98|285.26|283.46|282.36|280.56|0
1620669600000|2021-05-10 18:00:00|285.02|283.22|286.71|284.91|288.16|286.36|284.05|282.25|0
1620669900000|2021-05-10 18:05:00|286.95|285.15|286.95|285.15|288.16|286.36|286.22|284.42|0
1620670200000|2021-05-10 18:10:00|286.71|284.91|289.88|288.08|290.12|288.32|286.47|284.67|0
1620670500000|2021-05-10 18:15:00|290.12|288.32|297.83|296.03|299.28|297.48|289.88|288.08|0
1620670800000|2021-05-10 18:20:00|297.59|295.79|297.59|295.79|302.18|300.38|297.1|295.3|0
1620671100000|2021-05-10 18:25:00|297.83|296.03|301.63|299.83|304.05|302.25|297.58|295.78|0
1620671400000|2021-05-10 18:30:00|301.88|300.08|301.67|299.87|305.52|303.72|301.18|299.38|0
1620671700000|2021-05-10 18:35:00|301.55|299.75|303.83|302.03|305.04|303.24|301.31|299.51|0
1620672000000|2021-05-10 18:40:00|303.59|301.79|306.48|304.68|306.72|304.92|303.35|301.55|0
1620672300000|2021-05-10 18:45:00|306.61|304.81|307.45|305.65|307.69|305.89|305.52|303.72|0
1620672600000|2021-05-10 18:50:00|307.69|305.89|309.13|307.33|311.31|309.51|307.45|305.65|0
1620672900000|2021-05-10 18:55:00|308.89|307.09|305.76|303.96|311.31|309.51|305.76|303.96|0
1620673200000|2021-05-10 19:00:00|306|304.2|306.24|304.44|307.2|305.4|304.07|302.27|0
1620673500000|2021-05-10 19:05:00|306.72|304.92|305.98|304.18|309.84|308.04|305.74|303.94|0
1620673800000|2021-05-10 19:10:00|305.74|303.94|304.77|302.97|306.46|304.66|302.36|300.56|0
1620674100000|2021-05-10 19:15:00|305.25|303.45|306.94|305.14|308.39|306.59|304.29|302.49|0
1620674400000|2021-05-10 19:20:00|307.42|305.62|307.91|306.11|310.08|308.28|306.22|304.42|0
1620674700000|2021-05-10 19:25:00|308.15|306.35|305.25|303.45|309.35|307.55|304.29|302.49|0
1620675000000|2021-05-10 19:30:00|305.73|303.93|303.56|301.76|307.91|306.11|303.32|301.52|0
1620675300000|2021-05-10 19:35:00|303.69|301.89|305.01|303.21|307.18|305.38|303.69|301.89|0
1620675600000|2021-05-10 19:40:00|304.77|302.97|304.53|302.73|305.73|303.93|304.04|302.24|0
1620675900000|2021-05-10 19:45:00|304.29|302.49|310.08|308.28|311.29|309.49|301.4|299.6|0
1620676200000|2021-05-10 19:50:00|309.59|307.79|315.78|313.98|315.78|313.98|309.59|307.79|0
1620676500000|2021-05-10 19:55:00|315.05|313.25|319.17|317.37|320.86|319.06|312.39|310.59|0
1620676800000|2021-05-10 20:00:00|317.71|315.91|322.8|321|324.02|322.22|317.71|315.91|0
1620677100000|2021-05-10 20:05:00|322.56|320.76|319.17|317.37|322.56|320.76|318.92|317.12|0
1620677400000|2021-05-10 20:10:00|319.36|317.56|320.99|319.19|324.48|322.68|318.88|317.08|0
1620677700000|2021-05-10 20:15:00|321.34|319.14|322.02|319.82|322.09|319.89|321.14|318.94|0
1620678000000|2021-05-10 20:20:00|321.98|319.78|322.09|319.89|322.23|320.03|321.84|319.64|0
1620678300000|2021-05-10 20:25:00|322.05|319.85|321.8|319.6|322.3|320.1|321.59|319.39|0
1620678600000|2021-05-10 20:30:00|321.66|319.46|320.7|318.5|322.39|320.19|319.98|317.78|0
1620678900000|2021-05-10 20:35:00|320.46|318.26|322.15|319.95|322.39|320.19|320.46|318.26|0
1620679200000|2021-05-10 20:40:00|321.91|319.71|322.87|320.67|323.12|320.92|321.91|319.71|0
1620679500000|2021-05-10 20:45:00|322.63|320.43|324.8|322.6|325.29|323.09|322.15|319.95|0
1620679800000|2021-05-10 20:50:00|325.05|322.85|329.4|327.2|330.61|328.41|325.05|322.85|0
1620680100000|2021-05-10 20:55:00|329.16|326.96|327.46|325.26|329.4|327.2|327.22|325.02|0
1620680400000|2021-05-10 21:00:00|327.42|325.22|326.66|324.46|327.5|325.3|326.38|324.18|0
1620680700000|2021-05-10 21:05:00|326.7|324.5|325.72|323.52|326.7|324.5|325.72|323.52|0
1620681000000|2021-05-10 21:10:00|325.87|323.67|325.32|323.12|325.93|323.73|325.32|323.12|0
1620681300000|2021-05-10 21:15:00|325.26|323.06|325.57|323.37|325.57|323.37|325.15|322.95|0
1620681600000|2021-05-10 21:20:00|325.51|323.31|325.42|323.22|325.51|323.31|325.1|322.9|0
1620681900000|2021-05-10 21:25:00|325.27|323.07|325.27|323.07|325.52|323.32|324.68|322.48|0
1620682200000|2021-05-10 21:30:00|325.34|323.14|325.38|323.18|325.38|323.18|325.13|322.93|0
1620682500000|2021-05-10 21:35:00|325.34|323.14|325.21|323.01|325.45|323.25|325.21|323.01|0
1620682800000|2021-05-10 21:40:00|325.2|323|325.17|322.97|325.34|323.14|325.17|322.97|0
1620683100000|2021-05-10 21:45:00|325.2|323|324.3|322.1|325.34|323.14|324.3|322.1|0
1620683400000|2021-05-10 21:50:00|324.1|321.9|323.74|321.54|324.1|321.9|323.74|321.54|0
1620683700000|2021-05-10 21:55:00|323.81|321.61|325.28|323.08|325.28|323.08|323.67|321.47|0
1620684000000|2021-05-10 22:00:00|326.25|324.05|323.46|321.26|326.25|324.05|322.5|320.3|0
1620684300000|2021-05-10 22:05:00|323.59|321.39|323.22|321.02|325.4|323.2|322.74|320.54|0
1620684600000|2021-05-10 22:10:00|323.46|321.26|323.95|321.75|324.19|321.99|322.5|320.3|0
1620684900000|2021-05-10 22:15:00|324.19|321.99|324.91|322.71|324.91|322.71|323.22|321.02|0
1620685200000|2021-05-10 22:20:00|324.67|322.47|324.79|322.59|325.15|322.95|323.46|321.26|0
1620685500000|2021-05-10 22:25:00|324.67|322.47|324.18|321.98|326.12|323.92|323.7|321.5|0
1620685800000|2021-05-10 22:30:00|323.94|321.74|322.74|320.54|324.18|321.98|322.49|320.29|0
1620686100000|2021-05-10 22:35:00|322.49|320.29|322.01|319.81|322.98|320.78|322.01|319.81|0
1620686400000|2021-05-10 22:40:00|322.25|320.05|321.29|319.09|322.25|320.05|321.17|318.97|0
1620686700000|2021-05-10 22:45:00|321.53|319.33|321.29|319.09|321.77|319.57|321.05|318.85|0
1620687000000|2021-05-10 22:50:00|321.05|318.85|320.08|317.88|321.05|318.85|320.08|317.88|0
1620687300000|2021-05-10 22:55:00|319.84|317.64|319.36|317.16|320.08|317.88|319.12|316.92|0
1620687600000|2021-05-10 23:00:00|319.12|316.92|319.12|316.92|319.72|317.52|319.12|316.92|0
1620687900000|2021-05-10 23:05:00|319.36|317.16|318.63|316.43|319.36|317.16|318.15|315.95|0
1620688200000|2021-05-10 23:10:00|318.39|316.19|320.8|318.6|320.8|318.6|318.15|315.95|0
1620688500000|2021-05-10 23:15:00|320.56|318.36|321.77|319.57|321.77|319.57|320.08|317.88|0
1620688800000|2021-05-10 23:20:00|322.01|319.81|320.56|318.36|322.37|320.17|320.08|317.88|0
1620689100000|2021-05-10 23:25:00|320.8|318.6|321.52|319.32|322.49|320.29|320.8|318.6|0
1620689400000|2021-05-10 23:30:00|321.76|319.56|322.01|319.81|322.25|320.05|321.04|318.84|0
1620689700000|2021-05-10 23:35:00|321.76|319.56|321.52|319.32|322.49|320.29|321.52|319.32|0
1620690000000|2021-05-10 23:40:00|321.76|319.56|322|319.8|322.25|320.05|321.52|319.32|0
1620690300000|2021-05-10 23:45:00|321.76|319.56|321.28|319.08|321.76|319.56|320.8|318.6|0
1620690600000|2021-05-10 23:50:00|321.52|319.32|321.28|319.08|321.52|319.32|321.04|318.84|0
1620690900000|2021-05-10 23:55:00|321.04|318.84|320.31|318.11|321.04|318.84|320.31|318.11|0
1620691200000|2021-05-11 00:00:00|320.56|318.36|321.52|319.32|321.52|319.32|318.87|316.67|0
1620691500000|2021-05-11 00:05:00|321.76|319.56|320.07|317.87|323.33|321.13|320.07|317.87|0
1620691800000|2021-05-11 00:10:00|319.83|317.63|319.59|317.39|320.31|318.11|319.35|317.15|0
1620692100000|2021-05-11 00:15:00|319.71|317.51|325.86|323.66|325.86|323.66|319.71|317.51|0
1620692400000|2021-05-11 00:20:00|326.11|323.91|325.14|322.94|326.59|324.39|324.41|322.21|0
1620692700000|2021-05-11 00:25:00|325.38|323.18|324.41|322.21|325.38|323.18|323.93|321.73|0
1620693000000|2021-05-11 00:30:00|324.3|322.1|324.3|322.1|324.9|322.7|323.69|321.49|0
1620693300000|2021-05-11 00:35:00|323.93|321.73|325.14|322.94|326.1|323.9|323.93|321.73|0
1620693600000|2021-05-11 00:40:00|325.62|323.42|331.19|328.99|331.31|329.11|325.62|323.42|0
1620693900000|2021-05-11 00:45:00|330.7|328.5|330.46|328.26|331.43|329.23|329.49|327.29|0
1620694200000|2021-05-11 00:50:00|330.7|328.5|339.68|337.48|344.79|342.59|330.7|328.5|0
1620694500000|2021-05-11 00:55:00|339.92|337.72|340.58|338.38|345.17|342.97|337.74|335.54|0
1620694800000|2021-05-11 01:00:00|340.82|338.62|345.91|343.71|348.08|345.88|340.82|338.62|0
1620695100000|2021-05-11 01:05:00|345.66|343.46|345.66|343.46|348.7|346.5|344.93|342.73|0
1620695400000|2021-05-11 01:10:00|345.42|343.22|344.33|342.13|346.88|344.68|343.72|341.52|0
1620695700000|2021-05-11 01:15:00|344.21|342.01|338.64|336.44|344.21|342.01|338.64|336.44|0
1620696000000|2021-05-11 01:20:00|338.88|336.68|339.61|337.41|339.85|337.65|338.4|336.2|0
1620696300000|2021-05-11 01:25:00|339.85|337.65|342.16|339.96|343.01|340.81|339.61|337.41|0
1620696600000|2021-05-11 01:30:00|342.65|340.45|343.98|341.78|344.23|342.03|341.55|339.35|0
1620696900000|2021-05-11 01:35:00|344.47|342.27|344.47|342.27|344.95|342.75|343.25|341.05|0
1620697200000|2021-05-11 01:40:00|343.98|341.78|347.14|344.94|350.31|348.11|343.98|341.78|0
1620697500000|2021-05-11 01:45:00|346.9|344.7|346.9|344.7|347.39|345.19|346.17|343.97|0
1620697800000|2021-05-11 01:50:00|347.14|344.94|346.52|344.32|347.63|345.43|345.32|343.12|0
1620698100000|2021-05-11 01:55:00|346.77|344.57|346.76|344.56|348.22|346.02|345.8|343.6|0
1620698400000|2021-05-11 02:00:00|346.65|344.45|352.83|350.63|353.07|350.87|346.52|344.32|0
1620698700000|2021-05-11 02:05:00|352.59|350.39|350.44|348.24|353.83|351.63|350.44|348.24|0
1620699000000|2021-05-11 02:10:00|350.68|348.48|351.41|349.21|352.13|349.93|349.96|347.76|0
1620699300000|2021-05-11 02:15:00|351.65|349.45|348.99|346.79|352.62|350.42|348.99|346.79|0
1620699600000|2021-05-11 02:20:00|348.5|346.3|349.23|347.03|350.44|348.24|348.26|346.06|0
1620699900000|2021-05-11 02:25:00|349.47|347.27|348.5|346.3|349.47|347.27|348.02|345.82|0
1620700200000|2021-05-11 02:30:00|348.26|346.06|347.54|345.34|349.23|347.03|347.29|345.09|0
1620700500000|2021-05-11 02:35:00|347.78|345.58|345.6|343.4|348.26|346.06|345.36|343.16|0
1620700800000|2021-05-11 02:40:00|345.49|343.29|347.05|344.85|347.53|345.33|345|342.8|0
1620701100000|2021-05-11 02:45:00|346.81|344.61|348.26|346.06|348.26|346.06|346.57|344.37|0
1620701400000|2021-05-11 02:50:00|348.14|345.94|349.95|347.75|350.19|347.99|347.05|344.85|0
1620701700000|2021-05-11 02:55:00|350.19|347.99|347.77|345.57|350.19|347.99|347.53|345.33|0
1620702000000|2021-05-11 03:00:00|347.53|345.33|348.02|345.82|348.98|346.78|347.53|345.33|0
1620702300000|2021-05-11 03:05:00|347.77|345.57|348.74|346.54|349.22|347.02|347.77|345.57|0
1620702600000|2021-05-11 03:10:00|348.5|346.3|348.74|346.54|349.22|347.02|348.5|346.3|0
1620702900000|2021-05-11 03:15:00|348.98|346.78|348.01|345.81|349.95|347.75|346.81|344.61|0
1620703200000|2021-05-11 03:20:00|348.26|346.06|347.17|344.97|348.5|346.3|346.32|344.12|0
1620703500000|2021-05-11 03:25:00|347.05|344.85|345.84|343.64|347.29|345.09|345.84|343.64|0
1620703800000|2021-05-11 03:30:00|345.6|343.4|344.15|341.95|346.32|344.12|344.15|341.95|0
1620704100000|2021-05-11 03:35:00|344.39|342.19|341.14|338.94|344.39|342.19|340.29|338.09|0
1620704400000|2021-05-11 03:40:00|341.25|339.05|341.74|339.54|341.98|339.78|340.53|338.33|0
1620704700000|2021-05-11 03:45:00|341.98|339.78|342.22|340.02|343.18|340.98|341.25|339.05|0
1620705000000|2021-05-11 03:50:00|342.46|340.26|342.46|340.26|343.42|341.22|342.22|340.02|0
1620705300000|2021-05-11 03:55:00|342.7|340.5|341.73|339.53|343.18|340.98|341.73|339.53|0
1620705600000|2021-05-11 04:00:00|341.62|339.42|341.25|339.05|341.73|339.53|340.29|338.09|0
1620705900000|2021-05-11 04:05:00|341.49|339.29|341.97|339.77|342.46|340.26|341.25|339.05|0
1620706200000|2021-05-11 04:10:00|341.73|339.53|343.18|340.98|343.18|340.98|341.73|339.53|0
1620706500000|2021-05-11 04:15:00|343.42|341.22|343.66|341.46|344.14|341.94|343.18|340.98|0
1620706800000|2021-05-11 04:20:00|343.18|340.98|342.94|340.74|343.66|341.46|342.94|340.74|0
1620707100000|2021-05-11 04:25:00|343.06|340.86|341.97|339.77|344.27|342.07|341.97|339.77|0
1620707400000|2021-05-11 04:30:00|342.21|340.01|342.21|340.01|342.45|340.25|341.73|339.53|0
1620707700000|2021-05-11 04:35:00|341.97|339.77|343.17|340.97|343.3|341.1|341.97|339.77|0
1620708000000|2021-05-11 04:40:00|343.42|341.22|344.86|342.66|344.99|342.79|343.17|340.97|0
1620708300000|2021-05-11 04:45:00|344.99|342.79|347.52|345.32|347.89|345.69|344.86|342.66|0
1620708600000|2021-05-11 04:50:00|347.76|345.56|345.83|343.63|348|345.8|345.35|343.15|0
1620708900000|2021-05-11 04:55:00|345.59|343.39|346.31|344.11|346.55|344.35|345.34|343.14|0
1620709200000|2021-05-11 05:00:00|346.07|343.87|344.86|342.66|346.79|344.59|344.86|342.66|0
1620709500000|2021-05-11 05:05:00|344.62|342.42|343.17|340.97|344.86|342.66|342.45|340.25|0
1620709800000|2021-05-11 05:10:00|342.93|340.73|340.76|338.56|343.41|341.21|340.76|338.56|0
1620710100000|2021-05-11 05:15:00|341|338.8|341.24|339.04|341.48|339.28|340.04|337.84|0
1620710400000|2021-05-11 05:20:00|341|338.8|341|338.8|341|338.8|340.04|337.84|0
1620710700000|2021-05-11 05:25:00|340.76|338.56|341.48|339.28|341.85|339.65|340.28|338.08|0
1620711000000|2021-05-11 05:30:00|341.61|339.41|340.55|338.35|341.72|339.52|340.07|337.87|0
1620711300000|2021-05-11 05:35:00|340.31|338.11|340.79|338.59|341.76|339.56|340.31|338.11|0
1620711600000|2021-05-11 05:40:00|340.67|338.47|337.17|334.97|340.67|338.47|337.17|334.97|0
1620711900000|2021-05-11 05:45:00|336.93|334.73|337.69|335.49|338.65|336.45|336.93|334.73|0
1620712200000|2021-05-11 05:50:00|338.17|335.97|337.69|335.49|338.41|336.21|337.44|335.24|0
1620712500000|2021-05-11 05:55:00|337.44|335.24|336.72|334.52|337.69|335.49|335.99|333.79|0
1620712800000|2021-05-11 06:00:00|336.96|334.76|337.2|335|337.93|335.73|335.75|333.55|0
1620713100000|2021-05-11 06:05:00|336.96|334.76|337.2|335|337.93|335.73|336.48|334.28|0
1620713400000|2021-05-11 06:10:00|337.44|335.24|339.13|336.93|339.62|337.42|336.96|334.76|0
1620713700000|2021-05-11 06:15:00|338.65|336.45|336.48|334.28|339.13|336.93|336.23|334.03|0
1620714000000|2021-05-11 06:20:00|336.72|334.52|336.6|334.4|337.44|335.24|335.75|333.55|0
1620714300000|2021-05-11 06:25:00|336.47|334.27|338.89|336.69|338.89|336.69|336.47|334.27|0
1620714600000|2021-05-11 06:30:00|339.13|336.93|338.65|336.45|340.1|337.9|337.68|335.48|0
1620714900000|2021-05-11 06:35:00|338.89|336.69|337.2|335|338.89|336.69|336.23|334.03|0
1620715200000|2021-05-11 06:40:00|336.96|334.76|336.23|334.03|337.2|335|335.75|333.55|0
1620715500000|2021-05-11 06:45:00|336.47|334.27|335.75|333.55|336.96|334.76|335.51|333.31|0
1620715800000|2021-05-11 06:50:00|335.51|333.31|335.5|333.3|336.47|334.27|334.06|331.86|0
1620716100000|2021-05-11 06:55:00|335.75|333.55|336.47|334.27|336.47|334.27|335.26|333.06|0
1620716400000|2021-05-11 07:00:00|336.23|334.03|334.55|332.35|336.95|334.75|333.78|331.58|0
1620716700000|2021-05-11 07:05:00|334.83|333.03|342.91|341.11|343.15|341.35|334.11|332.31|0
1620717000000|2021-05-11 07:10:00|343.15|341.35|346.31|344.51|348.01|346.21|343.15|341.35|0
1620717300000|2021-05-11 07:15:00|347.28|345.48|346.19|344.39|350.45|348.65|346.19|344.39|0
1620717600000|2021-05-11 07:20:00|346.31|344.51|344.88|343.08|346.8|345|342.69|340.89|0
1620717900000|2021-05-11 07:25:00|345.12|343.32|348.04|346.24|348.28|346.48|345.12|343.32|0
1620718200000|2021-05-11 07:30:00|347.79|345.99|349.5|347.7|350.27|348.47|347.55|345.75|0
1620718500000|2021-05-11 07:35:00|349.25|347.45|348.04|346.24|350.23|348.43|346.58|344.78|0
1620718800000|2021-05-11 07:40:00|348.16|346.36|350.47|348.67|350.71|348.91|348.16|346.36|0
1620719100000|2021-05-11 07:45:00|350.6|348.8|353.39|351.59|354.37|352.57|350.6|348.8|0
1620719400000|2021-05-11 07:50:00|353.27|351.47|352.94|351.14|354.52|352.72|352.65|350.85|0
1620719700000|2021-05-11 07:55:00|353.06|351.26|347.11|345.31|354.03|352.23|346.5|344.7|0
1620720000000|2021-05-11 08:00:00|347.23|345.43|354.52|352.72|354.52|352.72|346.26|344.46|0
1620720300000|2021-05-11 08:05:00|355|353.2|349.54|347.74|357.68|355.88|349.54|347.74|0
1620720600000|2021-05-11 08:10:00|349.41|347.61|354.76|352.96|355|353.2|348.93|347.13|0
1620720900000|2021-05-11 08:15:00|355|353.2|356.46|354.66|357.68|355.88|353.79|351.99|0
1620721200000|2021-05-11 08:20:00|356.35|354.55|354.03|352.23|357.44|355.64|351.84|350.04|0
1620721500000|2021-05-11 08:25:00|354.27|352.47|352.81|351.01|355.73|353.93|351.84|350.04|0
1620721800000|2021-05-11 08:30:00|352.57|350.77|353.06|351.26|354.03|352.23|350.38|348.58|0
1620722100000|2021-05-11 08:35:00|352.81|351.01|351.35|349.55|353.3|351.5|350.14|348.34|0
1620722400000|2021-05-11 08:40:00|351.11|349.31|350.14|348.34|351.84|350.04|348.2|346.4|0
1620722700000|2021-05-11 08:45:00|350.62|348.82|349.41|347.61|350.87|349.07|348.44|346.64|0
1620723000000|2021-05-11 08:50:00|349.65|347.85|350.14|348.34|351.35|349.55|349.41|347.61|0
1620723300000|2021-05-11 08:55:00|350.38|348.58|351.72|349.92|351.96|350.16|350.14|348.34|0
1620723600000|2021-05-11 09:00:00|351.84|350.04|346.25|344.45|352.32|350.52|346.25|344.45|0
1620723900000|2021-05-11 09:05:00|346.49|344.69|346.49|344.69|347.95|346.15|346.38|344.58|0
1620724200000|2021-05-11 09:10:00|346.25|344.45|346.74|344.94|347.22|345.42|344.07|342.27|0
1620724500000|2021-05-11 09:15:00|346.25|344.45|342.13|340.33|346.98|345.18|342.13|340.33|0
1620724800000|2021-05-11 09:20:00|342.26|340.46|346.25|344.45|346.25|344.45|341.89|340.09|0
1620725100000|2021-05-11 09:25:00|346.49|344.69|347.95|346.15|348.43|346.63|346.25|344.45|0
1620725400000|2021-05-11 09:30:00|348.43|346.63|346.01|344.21|348.43|346.63|345.76|343.96|0
1620725700000|2021-05-11 09:35:00|345.76|343.96|346.73|344.93|347.7|345.9|344.79|342.99|0
1620726000000|2021-05-11 09:40:00|346.98|345.18|346.01|344.21|348.19|346.39|345.76|343.96|0
1620726300000|2021-05-11 09:45:00|345.76|343.96|347.83|346.03|349.16|347.36|345.52|343.72|0
1620726600000|2021-05-11 09:50:00|347.95|346.15|347.95|346.15|348.67|346.87|347.46|345.66|0
1620726900000|2021-05-11 09:55:00|348.19|346.39|348.67|346.87|349.4|347.6|347.7|345.9|0
1620727200000|2021-05-11 10:00:00|348.19|346.39|351.34|349.54|351.59|349.79|346.97|345.17|0
1620727500000|2021-05-11 10:05:00|351.59|349.79|353.05|351.25|353.53|351.73|351.1|349.3|0
1620727800000|2021-05-11 10:10:00|353.29|351.49|351.34|349.54|354.51|352.71|350.86|349.06|0
1620728100000|2021-05-11 10:15:00|351.59|349.79|347.94|346.14|351.59|349.79|347.94|346.14|0
1620728400000|2021-05-11 10:20:00|348.43|346.63|350.37|348.57|350.37|348.57|348.19|346.39|0
1620728700000|2021-05-11 10:25:00|350.61|348.81|352.2|350.4|352.56|350.76|349.64|347.84|0
1620729000000|2021-05-11 10:30:00|352.31|350.51|355.23|353.43|355.48|353.68|352.07|350.27|0
1620729300000|2021-05-11 10:35:00|355.36|353.56|353.04|351.24|355.48|353.68|352.56|350.76|0
1620729600000|2021-05-11 10:40:00|353.29|351.49|356.21|354.41|356.94|355.14|353.29|351.49|0
1620729900000|2021-05-11 10:45:00|355.96|354.16|355.36|353.56|357.18|355.38|354.01|352.21|0
1620730200000|2021-05-11 10:50:00|355.23|353.43|350.37|348.57|355.72|353.92|350.37|348.57|0
1620730500000|2021-05-11 10:55:00|350.49|348.69|350.85|349.05|352.31|350.51|350.49|348.69|0
1620730800000|2021-05-11 11:00:00|350.61|348.81|350.37|348.57|351.34|349.54|349.76|347.96|0
1620731100000|2021-05-11 11:05:00|350.61|348.81|351.46|349.66|351.58|349.78|349.76|347.96|0
1620731400000|2021-05-11 11:10:00|351.34|349.54|350.61|348.81|352.07|350.27|350.37|348.57|0
1620731700000|2021-05-11 11:15:00|350.85|349.05|351.34|349.54|351.82|350.02|350.36|348.56|0
1620732000000|2021-05-11 11:20:00|351.09|349.29|353.04|351.24|353.28|351.48|351.09|349.29|0
1620732300000|2021-05-11 11:25:00|353.28|351.48|353.04|351.24|355.23|353.43|352.79|350.99|0
1620732600000|2021-05-11 11:30:00|353.28|351.48|356.2|354.4|356.44|354.64|352.79|350.99|0
1620732900000|2021-05-11 11:35:00|355.96|354.16|356.69|354.89|356.93|355.13|355.47|353.67|0
1620733200000|2021-05-11 11:40:00|356.81|355.01|352.55|350.75|356.93|355.13|352.55|350.75|0
1620733500000|2021-05-11 11:45:00|352.31|350.51|352.31|350.51|353.52|351.72|352.06|350.26|0
1620733800000|2021-05-11 11:50:00|352.06|350.26|353.77|351.97|354.25|352.45|351.82|350.02|0
1620734100000|2021-05-11 11:55:00|353.76|351.96|358.63|356.83|358.88|357.08|353.76|351.96|0
1620734400000|2021-05-11 12:00:00|359.61|357.81|355.47|353.67|359.61|357.81|355.47|353.67|0
1620734700000|2021-05-11 12:05:00|354.74|352.94|357.9|356.1|359.37|357.57|354.49|352.69|0
1620735000000|2021-05-11 12:10:00|358.63|356.83|360.83|359.03|360.83|359.03|358.63|356.83|0
1620735300000|2021-05-11 12:15:00|360.58|358.78|367.06|365.26|367.42|365.62|359.36|357.56|0
1620735600000|2021-05-11 12:20:00|367.42|365.62|369.13|367.33|369.13|367.33|364.49|362.69|0
1620735900000|2021-05-11 12:25:00|369.26|367.46|373.85|372.05|373.85|372.05|367.91|366.11|0
1620736200000|2021-05-11 12:30:00|373.37|371.57|373.61|371.81|375.07|373.27|372.15|370.35|0
1620736500000|2021-05-11 12:35:00|373.85|372.05|369.48|367.68|373.85|372.05|368.75|366.95|0
1620736800000|2021-05-11 12:40:00|369.72|367.92|368.99|367.19|371.18|369.38|368.99|367.19|0
1620737100000|2021-05-11 12:45:00|369.23|367.43|371.06|369.26|371.18|369.38|368.02|366.22|0
1620737400000|2021-05-11 12:50:00|371.18|369.38|371.93|370.13|372.41|370.61|370.36|368.56|0
1620737700000|2021-05-11 12:55:00|372.17|370.37|374.11|372.31|375.08|373.28|370.96|369.16|0
1620738000000|2021-05-11 13:00:00|374.59|372.79|374.35|372.55|376.05|374.25|372.65|370.85|0
1620738300000|2021-05-11 13:05:00|374.84|373.04|376.53|374.73|378.48|376.68|373.14|371.34|0
1620738600000|2021-05-11 13:10:00|375.56|373.76|375.32|373.52|379.21|377.41|374.59|372.79|0
1620738900000|2021-05-11 13:15:00|375.56|373.76|373.86|372.06|375.8|374|372.89|371.09|0
1620739200000|2021-05-11 13:20:00|373.62|371.82|371.92|370.12|373.86|372.06|370.71|368.91|0
1620739500000|2021-05-11 13:25:00|371.68|369.88|369.01|367.21|371.92|370.12|368.29|366.49|0
1620739800000|2021-05-11 13:30:00|370.23|368.43|376.13|374.33|376.13|374.33|365.63|363.83|0
1620740100000|2021-05-11 13:35:00|376.38|374.58|372.23|370.43|376.38|374.58|368.58|366.78|0
1620740400000|2021-05-11 13:40:00|371.5|369.7|360.56|358.76|372.96|371.16|360.56|358.76|0
1620740700000|2021-05-11 13:45:00|360.93|359.13|367.37|365.57|367.37|365.57|360.93|359.13|0
1620741000000|2021-05-11 13:50:00|367.61|365.81|359.81|358.01|367.61|365.81|359.81|358.01|0
1620741300000|2021-05-11 13:55:00|360.06|358.26|350.83|349.03|361.76|359.96|350.83|349.03|0
1620741600000|2021-05-11 14:00:00|351.07|349.27|349.62|347.82|353.01|351.21|347.2|345.4|0
1620741900000|2021-05-11 14:05:00|349.87|348.07|357.92|356.12|357.92|356.12|348.65|346.85|0
1620742200000|2021-05-11 14:10:00|358.16|356.36|361.21|359.41|362.91|361.11|355.96|354.16|0
1620742500000|2021-05-11 14:15:00|361.45|359.65|364.78|362.98|369.25|367.45|361.21|359.41|0
1620742800000|2021-05-11 14:20:00|362.83|361.03|370.87|369.07|370.87|369.07|358.45|356.65|0
1620743100000|2021-05-11 14:25:00|371.6|369.8|380|378.2|380.73|378.93|371.11|369.31|0
1620743400000|2021-05-11 14:30:00|379.76|377.96|385.36|383.56|386.57|384.77|379.76|377.96|0
1620743700000|2021-05-11 14:35:00|385.84|384.04|391.83|390.03|393.4|391.6|385.36|383.56|0
1620744000000|2021-05-11 14:40:00|391.1|389.3|388.46|386.66|393.53|391.73|384.87|383.07|0
1620744300000|2021-05-11 14:45:00|388.71|386.91|383.07|381.27|397.3|395.5|381.11|379.31|0
1620744600000|2021-05-11 14:50:00|382.33|380.53|380.34|378.54|384.54|382.74|377.89|376.09|0
1620744900000|2021-05-11 14:55:00|380.59|378.79|380.1|378.3|381.82|380.02|375.19|373.39|0
1620745200000|2021-05-11 15:00:00|381.33|379.53|388.46|386.66|388.46|386.66|378.38|376.58|0
1620745500000|2021-05-11 15:05:00|389.19|387.39|386.49|384.69|390.67|388.87|382.8|381|0
1620745800000|2021-05-11 15:10:00|386.98|385.18|379.61|377.81|389.19|387.39|379.61|377.81|0
1620746100000|2021-05-11 15:15:00|380.34|378.54|369.31|367.51|384.52|382.72|369.31|367.51|0
1620746400000|2021-05-11 15:20:00|368.82|367.02|367.11|365.31|369.55|367.75|366.62|364.82|0
1620746700000|2021-05-11 15:25:00|367.35|365.55|359.56|357.76|367.35|365.55|359.56|357.76|0
1620747000000|2021-05-11 15:30:00|359.32|357.52|359.07|357.27|363|361.2|358.83|357.03|0
1620747300000|2021-05-11 15:35:00|359.32|357.52|358.34|356.54|359.81|358.01|356.13|354.33|0
1620747600000|2021-05-11 15:40:00|359.32|357.52|366.94|365.14|367.18|365.38|358.09|356.29|0
1620747900000|2021-05-11 15:45:00|366.69|364.89|360.55|358.75|367.18|365.38|359.81|358.01|0
1620748200000|2021-05-11 15:50:00|360.79|358.99|356.13|354.33|363.25|361.45|355.64|353.84|0
1620748500000|2021-05-11 15:55:00|356.37|354.57|358.58|356.78|358.83|357.03|355.15|353.35|0
1620748800000|2021-05-11 16:00:00|358.09|356.29|358.33|356.53|361.28|359.48|354.9|353.1|0
1620749100000|2021-05-11 16:05:00|358.58|356.78|359.26|357.46|359.81|358.01|355.15|353.35|0
1620749400000|2021-05-11 16:10:00|358.77|356.97|357.78|355.98|360.24|358.44|356.31|354.51|0
1620749700000|2021-05-11 16:15:00|357.05|355.25|356.31|354.51|359.75|357.95|354.59|352.79|0
1620750000000|2021-05-11 16:20:00|356.8|355|358.03|356.23|361.47|359.67|356.06|354.26|0
1620750300000|2021-05-11 16:25:00|358.27|356.47|364.06|362.26|364.91|363.11|358.27|356.47|0
1620750600000|2021-05-11 16:30:00|364.67|362.87|367.23|365.43|368.46|366.66|363.68|361.88|0
1620750900000|2021-05-11 16:35:00|366.5|364.7|364.04|362.24|367.72|365.92|361.34|359.54|0
1620751200000|2021-05-11 16:40:00|363.55|361.75|369.94|368.14|370.56|368.76|363.3|361.5|0
1620751500000|2021-05-11 16:45:00|369.2|367.4|371.17|369.37|372.15|370.35|368.71|366.91|0
1620751800000|2021-05-11 16:50:00|370.92|369.12|376.25|374.45|377.97|376.17|370.68|368.88|0
1620752100000|2021-05-11 16:55:00|376.74|374.94|373.42|371.62|377.48|375.68|373.17|371.37|0
1620752400000|2021-05-11 17:00:00|374.15|372.35|366.73|364.93|374.83|373.03|366.73|364.93|0
1620752700000|2021-05-11 17:05:00|366.49|364.69|367.04|365.24|370.48|368.68|366.24|364.44|0
1620753000000|2021-05-11 17:10:00|367.53|365.73|369.25|367.45|369.74|367.94|365.32|363.52|0
1620753300000|2021-05-11 17:15:00|368.76|366.96|365.08|363.28|370.97|369.17|363.11|361.31|0
1620753600000|2021-05-11 17:20:00|365.57|363.77|362.38|360.58|365.57|363.77|361.89|360.09|0
1620753900000|2021-05-11 17:25:00|362.13|360.33|357.47|355.67|362.62|360.82|357.23|355.43|0
1620754200000|2021-05-11 17:30:00|356.98|355.18|356.67|354.87|357.65|355.85|355.94|354.14|0
1620754500000|2021-05-11 17:35:00|356.43|354.63|354.6|352.8|357.9|356.1|354.47|352.67|0
1620754800000|2021-05-11 17:40:00|354.22|352.42|353|351.2|354.96|353.16|352.51|350.71|0
1620755100000|2021-05-11 17:45:00|352.75|350.95|353.98|352.18|354.71|352.91|351.77|349.97|0
1620755400000|2021-05-11 17:50:00|354.22|352.42|362.56|360.76|362.56|360.76|353.73|351.93|0
1620755700000|2021-05-11 17:55:00|362.31|360.51|356.67|354.87|362.56|360.76|354.96|353.16|0
1620756000000|2021-05-11 18:00:00|356.43|354.63|353.73|351.93|357.9|356.1|352.51|350.71|0
1620756300000|2021-05-11 18:05:00|353.24|351.44|359.99|358.19|360.35|358.55|351.77|349.97|0
1620756600000|2021-05-11 18:10:00|360.1|358.3|365.01|363.21|365.01|363.21|358.63|356.83|0
1620756900000|2021-05-11 18:15:00|365.07|363.27|362.75|360.95|366.3|364.5|362.62|360.82|0
1620757200000|2021-05-11 18:20:00|361.88|360.08|358.45|356.65|363.35|361.55|358.2|356.4|0
1620757500000|2021-05-11 18:25:00|358.69|356.89|351.59|349.79|360.16|358.36|351.35|349.55|0
1620757800000|2021-05-11 18:30:00|352.33|350.53|360.16|358.36|362.37|360.57|352.33|350.53|0
1620758100000|2021-05-11 18:35:00|360.41|358.61|363.84|362.04|365.32|363.52|358.33|356.53|0
1620758400000|2021-05-11 18:40:00|363.73|361.93|362.25|360.45|367.28|365.48|361.27|359.47|0
1620758700000|2021-05-11 18:45:00|362.13|360.33|357.22|355.42|363.6|361.8|357.22|355.42|0
1620759000000|2021-05-11 18:50:00|357.96|356.16|357.71|355.91|361.63|359.83|355.26|353.46|0
1620759300000|2021-05-11 18:55:00|357.47|355.67|357.35|355.55|360.16|358.36|355.75|353.95|0
1620759600000|2021-05-11 19:00:00|357.71|355.91|357.96|356.16|359.43|357.63|355.02|353.22|0
1620759900000|2021-05-11 19:05:00|357.47|355.67|361.02|359.22|361.88|360.08|356.24|354.44|0
1620760200000|2021-05-11 19:10:00|360.9|359.1|363.84|362.04|364.09|362.29|359.67|357.87|0
1620760500000|2021-05-11 19:15:00|363.6|361.8|354.28|352.48|364.58|362.78|354.28|352.48|0
1620760800000|2021-05-11 19:20:00|354.04|352.24|353.33|351.53|356.03|354.23|352.81|351.01|0
1620761100000|2021-05-11 19:25:00|353.57|351.77|354.07|352.27|354.31|352.51|348.42|346.62|0
1620761400000|2021-05-11 19:30:00|354.06|352.26|364.88|363.08|364.88|363.08|352.84|351.04|0
1620761700000|2021-05-11 19:35:00|365.13|363.33|368.81|367.01|371.66|369.86|364.39|362.59|0
1620762000000|2021-05-11 19:40:00|369.3|367.5|365.13|363.33|369.3|367.5|363.16|361.36|0
1620762300000|2021-05-11 19:45:00|365.62|363.82|358.02|356.22|365.86|364.06|357.53|355.73|0
1620762600000|2021-05-11 19:50:00|357.28|355.48|358.02|356.22|360.96|359.16|354.35|352.55|0
1620762900000|2021-05-11 19:55:00|358.75|356.95|356.79|354.99|362.31|360.51|354.59|352.79|0
1620763200000|2021-05-11 20:00:00|356.3|354.5|356.88|355.08|356.88|355.08|351.9|350.1|0
1620763500000|2021-05-11 20:05:00|357.13|355.33|357.13|355.33|358.85|357.05|356.15|354.35|0
1620763800000|2021-05-11 20:10:00|357.37|355.57|362.16|360.36|362.41|360.61|356.39|354.59|0
1620764100000|2021-05-11 20:15:00|361.72|359.52|362.32|360.12|362.79|360.59|361.46|359.26|0
1620764400000|2021-05-11 20:20:00|362.46|360.26|362.32|360.12|362.54|360.34|362.14|359.94|0
1620764700000|2021-05-11 20:25:00|362.39|360.19|362.28|360.08|362.43|360.23|362.28|360.08|0
1620765000000|2021-05-11 20:30:00|362.85|360.65|364.08|361.88|364.08|361.88|362.61|360.41|0
1620765300000|2021-05-11 20:35:00|363.84|361.64|364.57|362.37|364.57|362.37|363.59|361.39|0
1620765600000|2021-05-11 20:40:00|364.33|362.13|364.08|361.88|364.33|362.13|362.36|360.16|0
1620765900000|2021-05-11 20:45:00|363.84|361.64|362.85|360.65|364.57|362.37|362.12|359.92|0
1620766200000|2021-05-11 20:50:00|362.61|360.41|363.1|360.9|363.1|360.9|362.12|359.92|0
1620766500000|2021-05-11 20:55:00|362.85|360.65|361.87|359.67|362.85|360.65|361.38|359.18|0
1620766800000|2021-05-11 21:00:00|361.82|359.62|361.64|359.44|361.97|359.77|361.5|359.3|0
1620767100000|2021-05-11 21:05:00|361.75|359.55|361.86|359.66|361.86|359.66|361.64|359.44|0
1620767400000|2021-05-11 21:10:00|361.64|359.44|361.75|359.55|361.78|359.58|361.64|359.44|0
1620767700000|2021-05-11 21:15:00|361.78|359.58|361.67|359.47|361.78|359.58|361.67|359.47|0
1620768000000|2021-05-11 21:20:00|361.43|359.23|361.75|359.55|361.75|359.55|361.43|359.23|0
1620768300000|2021-05-11 21:25:00|362.32|360.12|362.58|360.38|363.18|360.98|362|359.8|0
1620768600000|2021-05-11 21:30:00|362.5|360.3|362.39|360.19|362.6|360.4|362.36|360.16|0
1620768900000|2021-05-11 21:35:00|362.43|360.23|362.57|360.37|362.97|360.77|362.39|360.19|0
1620769200000|2021-05-11 21:40:00|362.6|360.4|362.43|360.23|362.6|360.4|362.43|360.23|0
1620769500000|2021-05-11 21:45:00|362.47|360.27|362.68|360.48|362.97|360.77|362.39|360.19|0
1620769800000|2021-05-11 21:50:00|362.79|360.59|362.36|360.16|362.79|360.59|362.25|360.05|0
1620770100000|2021-05-11 21:55:00|362.25|360.05|362.21|360.01|362.25|360.05|362.03|359.83|0
1620770400000|2021-05-11 22:00:00|361.37|359.17|362.47|360.27|363.46|361.26|360.76|358.56|0
1620770700000|2021-05-11 22:05:00|361.98|359.78|361.25|359.05|361.98|359.78|361|358.8|0
1620771000000|2021-05-11 22:10:00|361|358.8|360.76|358.56|361.49|359.29|360.76|358.56|0
1620771300000|2021-05-11 22:15:00|360.75|358.55|359.77|357.57|360.75|358.55|359.77|357.57|0
1620771600000|2021-05-11 22:20:00|360.26|358.06|360.26|358.06|360.51|358.31|360.02|357.82|0
1620771900000|2021-05-11 22:25:00|360.02|357.82|359.77|357.57|360.51|358.31|359.77|357.57|0
1620772200000|2021-05-11 22:30:00|359.53|357.33|361.24|359.04|362.72|360.52|359.04|356.84|0
1620772500000|2021-05-11 22:35:00|361|358.8|360.51|358.31|361|358.8|360.02|357.82|0
1620772800000|2021-05-11 22:40:00|360.26|358.06|360.02|357.82|360.51|358.31|359.77|357.57|0
1620773100000|2021-05-11 22:45:00|359.77|357.57|359.77|357.57|360.51|358.31|359.53|357.33|0
1620773400000|2021-05-11 22:50:00|360.02|357.82|360.26|358.06|360.26|358.06|359.77|357.57|0
1620773700000|2021-05-11 22:55:00|360.02|357.82|360.75|358.55|361.49|359.29|360.02|357.82|0
1620774000000|2021-05-11 23:00:00|360.51|358.31|362.72|360.52|363.95|361.75|360.51|358.31|0
1620774300000|2021-05-11 23:05:00|362.47|360.27|364.44|362.24|364.93|362.73|362.23|360.03|0
1620774600000|2021-05-11 23:10:00|364.19|361.99|362.72|360.52|364.44|362.24|362.72|360.52|0
1620774900000|2021-05-11 23:15:00|362.96|360.76|362.47|360.27|363.45|361.25|361.98|359.78|0
1620775200000|2021-05-11 23:20:00|362.22|360.02|361.98|359.78|362.47|360.27|361.49|359.29|0
1620775500000|2021-05-11 23:25:00|361.73|359.53|361.24|359.04|361.98|359.78|360.75|358.55|0
1620775800000|2021-05-11 23:30:00|361|358.8|361|358.8|361.73|359.53|361|358.8|0
1620776100000|2021-05-11 23:35:00|361.24|359.04|360.01|357.81|361.98|359.78|359.03|356.83|0
1620776400000|2021-05-11 23:40:00|360.26|358.06|359.03|356.83|360.26|358.06|359.03|356.83|0
1620776700000|2021-05-11 23:45:00|358.79|356.59|358.54|356.34|360.5|358.3|358.29|356.09|0
1620777000000|2021-05-11 23:50:00|358.78|356.58|357.07|354.87|359.52|357.32|357.07|354.87|0
1620777300000|2021-05-11 23:55:00|356.82|354.62|355.84|353.64|357.31|355.11|355.84|353.64|0
1620777600000|2021-05-12 00:00:00|355.6|353.4|355.1|352.9|356.33|354.13|354.61|352.41|0
1620777900000|2021-05-12 00:05:00|354.86|352.66|353.88|351.68|355.1|352.9|351.92|349.72|0
1620778200000|2021-05-12 00:10:00|353.76|351.56|352.9|350.7|353.88|351.68|352.41|350.21|0
1620778500000|2021-05-12 00:15:00|352.78|350.58|352.41|350.21|353.88|351.68|352.16|349.96|0
1620778800000|2021-05-12 00:20:00|352.65|350.45|353.88|351.68|353.88|351.68|352.65|350.45|0
1620779100000|2021-05-12 00:25:00|353.63|351.43|355.59|353.39|355.59|353.39|353.63|351.43|0
1620779400000|2021-05-12 00:30:00|355.84|353.64|359.27|357.07|360.01|357.81|355.84|353.64|0
1620779700000|2021-05-12 00:35:00|359.15|356.95|362.96|360.76|363.45|361.25|358.78|356.58|0
1620780000000|2021-05-12 00:40:00|362.84|360.64|371.81|369.61|373.04|370.84|362.84|360.64|0
1620780300000|2021-05-12 00:45:00|372.55|370.35|372.55|370.35|374.77|372.57|369.35|367.15|0
1620780600000|2021-05-12 00:50:00|373.29|371.09|372.3|370.1|373.29|371.09|371.32|369.12|0
1620780900000|2021-05-12 00:55:00|372.06|369.86|372.55|370.35|374.77|372.57|371.81|369.61|0
1620781200000|2021-05-12 01:00:00|372.3|370.1|373.42|371.22|374.52|372.32|372.19|369.99|0
1620781500000|2021-05-12 01:05:00|373.29|371.09|368.83|366.63|374.03|371.83|368.34|366.14|0
1620781800000|2021-05-12 01:10:00|368.72|366.52|370.55|368.35|371.04|368.84|368.72|366.52|0
1620782100000|2021-05-12 01:15:00|370.8|368.6|366.14|363.94|370.8|368.6|366.14|363.94|0
1620782400000|2021-05-12 01:20:00|365.65|363.45|366.38|364.18|368.1|365.9|365.65|363.45|0
1620782700000|2021-05-12 01:25:00|366.14|363.94|367.36|365.16|367.36|365.16|365.89|363.69|0
1620783000000|2021-05-12 01:30:00|366.87|364.67|369.57|367.37|370.06|367.86|364.91|362.71|0
1620783300000|2021-05-12 01:35:00|369.81|367.61|369.32|367.12|372.02|369.82|369.32|367.12|0
1620783600000|2021-05-12 01:40:00|369.21|367.01|367.49|365.29|370.8|368.6|365.4|363.2|0
1620783900000|2021-05-12 01:45:00|367.61|365.41|368.59|366.39|369.57|367.37|367.61|365.41|0
1620784200000|2021-05-12 01:50:00|368.34|366.14|372.02|369.82|372.51|370.31|367.11|364.91|0
1620784500000|2021-05-12 01:55:00|372.27|370.07|371.53|369.33|372.51|370.31|370.3|368.1|0
1620784800000|2021-05-12 02:00:00|371.29|369.09|366.62|364.42|371.78|369.58|365.89|363.69|0
1620785100000|2021-05-12 02:05:00|366.87|364.67|366.62|364.42|367.85|365.65|365.89|363.69|0
1620785400000|2021-05-12 02:10:00|366.38|364.18|365.89|363.69|366.87|364.67|364.91|362.71|0
1620785700000|2021-05-12 02:15:00|366.13|363.93|366.38|364.18|367.6|365.4|364.91|362.71|0
1620786000000|2021-05-12 02:20:00|366.13|363.93|366.13|363.93|367.49|365.29|365.4|363.2|0
1620786300000|2021-05-12 02:25:00|365.89|363.69|365.64|363.44|365.89|363.69|363.68|361.48|0
1620786600000|2021-05-12 02:30:00|365.89|363.69|367.85|365.65|368.58|366.38|364.3|362.1|0
1620786900000|2021-05-12 02:35:00|367.6|365.4|367.6|365.4|368.34|366.14|366.38|364.18|0
1620787200000|2021-05-12 02:40:00|367.48|365.28|367.6|365.4|369.32|367.12|367.11|364.91|0
1620787500000|2021-05-12 02:45:00|367.97|365.77|368.09|365.89|368.58|366.38|366.87|364.67|0
1620787800000|2021-05-12 02:50:00|367.85|365.65|367.6|365.4|368.09|365.89|366.62|364.42|0
1620788100000|2021-05-12 02:55:00|367.48|365.28|369.07|366.87|369.07|366.87|367.11|364.91|0
1620788400000|2021-05-12 03:00:00|368.83|366.63|367.6|365.4|370.55|368.35|367.6|365.4|0
1620788700000|2021-05-12 03:05:00|367.35|365.15|365.88|363.68|369.07|366.87|365.88|363.68|0
1620789000000|2021-05-12 03:10:00|366.13|363.93|368.09|365.89|368.09|365.89|365.88|363.68|0
1620789300000|2021-05-12 03:15:00|368.34|366.14|369.81|367.61|370.3|368.1|367.35|365.15|0
1620789600000|2021-05-12 03:20:00|369.56|367.36|373.24|371.04|373.98|371.78|368.83|366.63|0
1620789900000|2021-05-12 03:25:00|373|370.8|371.03|368.83|373.24|371.04|369.93|367.73|0
1620790200000|2021-05-12 03:30:00|371.28|369.08|370.54|368.34|371.65|369.45|369.07|366.87|0
1620790500000|2021-05-12 03:35:00|370.79|368.59|377.42|375.22|378.53|376.33|370.54|368.34|0
1620790800000|2021-05-12 03:40:00|376.93|374.73|377.8|375.6|379.14|376.94|376.08|373.88|0
1620791100000|2021-05-12 03:45:00|377.42|375.22|383.3|381.1|384.77|382.57|377.42|375.22|0
1620791400000|2021-05-12 03:50:00|383.05|380.85|382.56|380.36|383.79|381.59|381.82|379.62|0
1620791700000|2021-05-12 03:55:00|382.31|380.11|383.84|381.64|385.81|383.61|382.07|379.87|0
1620792000000|2021-05-12 04:00:00|383.6|381.4|384.34|382.14|384.83|382.63|382.37|380.17|0
1620792300000|2021-05-12 04:05:00|384.58|382.38|387.04|384.84|387.77|385.57|383.84|381.64|0
1620792600000|2021-05-12 04:10:00|386.79|384.59|386.54|384.34|388.02|385.82|385.81|383.61|0
1620792900000|2021-05-12 04:15:00|386.79|384.59|389.61|387.41|389.61|387.41|386.48|384.28|0
1620793200000|2021-05-12 04:20:00|389.36|387.16|389.61|387.41|391.82|389.62|388.62|386.42|0
1620793500000|2021-05-12 04:25:00|389.36|387.16|388.62|386.42|389.61|387.41|388.13|385.93|0
1620793800000|2021-05-12 04:30:00|388.38|386.18|382.31|380.11|388.38|386.18|381.82|379.62|0
1620794100000|2021-05-12 04:35:00|382.07|379.87|383.78|381.58|384.76|382.56|381.82|379.62|0
1620794400000|2021-05-12 04:40:00|383.54|381.34|384.52|382.32|385.5|383.3|382.8|380.6|0
1620794700000|2021-05-12 04:45:00|384.76|382.56|383.78|381.58|385.99|383.79|383.29|381.09|0
1620795000000|2021-05-12 04:50:00|383.66|381.46|380.6|378.4|384.03|381.83|379.62|377.42|0
1620795300000|2021-05-12 04:55:00|380.48|378.28|378.15|375.95|380.48|378.28|377.91|375.71|0
1620795600000|2021-05-12 05:00:00|378.4|376.2|374.73|372.53|378.64|376.44|374.73|372.53|0
1620795900000|2021-05-12 05:05:00|374.49|372.29|372.29|370.09|375.22|373.02|372.29|370.09|0
1620796200000|2021-05-12 05:10:00|372.05|369.85|372.25|370.05|374.24|372.04|371.31|369.11|0
1620796500000|2021-05-12 05:15:00|371.76|369.56|373.23|371.03|373.23|371.03|371.03|368.83|0
1620796800000|2021-05-12 05:20:00|373.12|370.92|373.61|371.41|374.7|372.5|372.74|370.54|0
1620797100000|2021-05-12 05:25:00|373.97|371.77|371.27|369.07|373.97|371.77|370.78|368.58|0
1620797400000|2021-05-12 05:30:00|371.03|368.83|372.25|370.05|373.36|371.16|371.03|368.83|0
1620797700000|2021-05-12 05:35:00|371.52|369.32|370.78|368.58|371.52|369.32|369.32|367.12|0
1620798000000|2021-05-12 05:40:00|370.54|368.34|374.88|372.68|375.62|373.42|370.05|367.85|0
1620798300000|2021-05-12 05:45:00|374.64|372.44|375.87|373.67|376.6|374.4|373.41|371.21|0
1620798600000|2021-05-12 05:50:00|375.62|373.42|376.6|374.4|377.83|375.63|374.64|372.44|0
1620798900000|2021-05-12 05:55:00|377.09|374.89|378.81|376.61|379.18|376.98|376.6|374.4|0
1620799200000|2021-05-12 06:00:00|378.56|376.36|375.37|373.17|380.04|377.84|375.37|373.17|0
1620799500000|2021-05-12 06:05:00|374.88|372.68|374.88|372.68|376.35|374.15|372.07|369.87|0
1620799800000|2021-05-12 06:10:00|375.37|373.17|374.88|372.68|375.62|373.42|373.41|371.21|0
1620800100000|2021-05-12 06:15:00|375.5|373.3|371.58|369.38|375.5|373.3|371.21|369.01|0
1620800400000|2021-05-12 06:20:00|371.82|369.62|370.96|368.76|372.19|369.99|369.49|367.29|0
1620800700000|2021-05-12 06:25:00|370.71|368.51|370.71|368.51|371.45|369.25|369.98|367.78|0
1620801000000|2021-05-12 06:30:00|370.6|368.4|372.43|370.23|372.67|370.47|369.73|367.53|0
1620801300000|2021-05-12 06:35:00|372.31|370.11|370.22|368.02|372.43|370.23|368.75|366.55|0
1620801600000|2021-05-12 06:40:00|369.73|367.53|371.94|369.74|372.18|369.98|369.73|367.53|0
1620801900000|2021-05-12 06:45:00|371.82|369.62|373.16|370.96|373.9|371.7|370.96|368.76|0
1620802200000|2021-05-12 06:50:00|373.41|371.21|370.47|368.27|373.41|371.21|369.98|367.78|0
1620802500000|2021-05-12 06:55:00|370.22|368.02|367.53|365.33|370.22|368.02|366.8|364.6|0
1620802800000|2021-05-12 07:00:00|367.17|364.97|364.66|362.46|368.75|366.55|362.46|360.26|0
1620803100000|2021-05-12 07:05:00|364.7|362.9|365.68|363.88|366.05|364.25|363.23|361.43|0
1620803400000|2021-05-12 07:10:00|365.92|364.12|370.38|368.58|370.38|368.58|364.21|362.41|0
1620803700000|2021-05-12 07:15:00|370.63|368.83|364.5|362.7|370.63|368.83|363.76|361.96|0
1620804000000|2021-05-12 07:20:00|364.01|362.21|362.91|361.11|364.25|362.45|362.42|360.62|0
1620804300000|2021-05-12 07:25:00|363.27|361.47|360.82|359.02|364.25|362.45|360.82|359.02|0
1620804600000|2021-05-12 07:30:00|360.58|358.78|362.78|360.98|363.27|361.47|360.09|358.29|0
1620804900000|2021-05-12 07:35:00|363.03|361.23|363.03|361.23|363.52|361.72|360.58|358.78|0
1620805200000|2021-05-12 07:40:00|362.78|360.98|360.58|358.78|363.51|361.71|359.84|358.04|0
1620805500000|2021-05-12 07:45:00|360.33|358.53|357.04|355.24|361.31|359.51|356.42|354.62|0
1620805800000|2021-05-12 07:50:00|357.15|355.35|358.21|356.41|358.94|357.14|355.93|354.13|0
1620806100000|2021-05-12 07:55:00|357.96|356.16|359.09|357.29|359.22|357.42|355.27|353.47|0
1620806400000|2021-05-12 08:00:00|358.6|356.8|359.82|358.02|360.07|358.27|357.62|355.82|0
1620806700000|2021-05-12 08:05:00|360.31|358.51|363.25|361.45|363.25|361.45|360.07|358.27|0
1620807000000|2021-05-12 08:10:00|363.74|361.94|365.46|363.66|366.19|364.39|361.54|359.74|0
1620807300000|2021-05-12 08:15:00|365.7|363.9|364.97|363.17|367.42|365.62|364.85|363.05|0
1620807600000|2021-05-12 08:20:00|365.21|363.41|364.72|362.92|367.42|365.62|364.47|362.67|0
1620807900000|2021-05-12 08:25:00|364.96|363.16|366.93|365.13|367.42|365.62|364.96|363.16|0
1620808200000|2021-05-12 08:30:00|366.44|364.64|365.45|363.65|368.89|367.09|364.96|363.16|0
1620808500000|2021-05-12 08:35:00|365.21|363.41|366.81|365.01|367.66|365.86|365.21|363.41|0
1620808800000|2021-05-12 08:40:00|367.3|365.5|370.11|368.31|371.83|370.03|366.43|364.63|0
1620809100000|2021-05-12 08:45:00|369.62|367.82|369.51|367.71|370|368.2|368.29|366.49|0
1620809400000|2021-05-12 08:50:00|369.76|367.96|370.86|369.06|370.86|369.06|368.29|366.49|0
1620809700000|2021-05-12 08:55:00|370.49|368.69|367.8|366|370.98|369.18|367.55|365.75|0
1620810000000|2021-05-12 09:00:00|367.55|365.75|367.55|365.75|368.53|366.73|367.06|365.26|0
1620810300000|2021-05-12 09:05:00|367.8|366|368.53|366.73|369.51|367.71|366.57|364.77|0
1620810600000|2021-05-12 09:10:00|368.28|366.48|364.12|362.32|368.53|366.73|364.12|362.32|0
1620810900000|2021-05-12 09:15:00|364.37|362.57|365.1|363.3|365.35|363.55|363.39|361.59|0
1620811200000|2021-05-12 09:20:00|365.35|363.55|364.98|363.18|366.57|364.77|364.01|362.21|0
1620811500000|2021-05-12 09:25:00|365.1|363.3|366.81|365.01|366.81|365.01|363.88|362.08|0
1620811800000|2021-05-12 09:30:00|366.7|364.9|371.22|369.42|371.22|369.42|365.84|364.04|0
1620812100000|2021-05-12 09:35:00|370.98|369.18|372.69|370.89|373.67|371.87|370|368.2|0
1620812400000|2021-05-12 09:40:00|372.82|371.02|372.2|370.4|373.92|372.12|371.71|369.91|0
1620812700000|2021-05-12 09:45:00|372.45|370.65|372.2|370.4|374.16|372.36|370.98|369.18|0
1620813000000|2021-05-12 09:50:00|372.08|370.28|370.24|368.44|373.18|371.38|370|368.2|0
1620813300000|2021-05-12 09:55:00|370|368.2|369.02|367.22|370.86|369.06|368.77|366.97|0
1620813600000|2021-05-12 10:00:00|369.51|367.71|369.75|367.95|370.98|369.18|368.53|366.73|0
1620813900000|2021-05-12 10:05:00|370|368.2|364.61|362.81|370|368.2|364.61|362.81|0
1620814200000|2021-05-12 10:10:00|364.36|362.56|365.1|363.3|365.83|364.03|363.63|361.83|0
1620814500000|2021-05-12 10:15:00|364.85|363.05|364.85|363.05|366.08|364.28|363.63|361.83|0
1620814800000|2021-05-12 10:20:00|365.1|363.3|365.83|364.03|366.81|365.01|364.61|362.81|0
1620815100000|2021-05-12 10:25:00|365.59|363.79|366.56|364.76|367.54|365.74|365.1|363.3|0
1620815400000|2021-05-12 10:30:00|367.05|365.25|365.34|363.54|367.05|365.25|363.87|362.07|0
1620815700000|2021-05-12 10:35:00|365.1|363.3|364.85|363.05|365.1|363.3|362.89|361.09|0
1620816000000|2021-05-12 10:40:00|364.61|362.81|367.05|365.25|367.05|365.25|364.36|362.56|0
1620816300000|2021-05-12 10:45:00|367.3|365.5|369.38|367.58|370.73|368.93|367.05|365.25|0
1620816600000|2021-05-12 10:50:00|369.5|367.7|371.95|370.15|374.4|372.6|369.5|367.7|0
1620816900000|2021-05-12 10:55:00|371.83|370.03|373.42|371.62|375.39|373.59|371.46|369.66|0
1620817200000|2021-05-12 11:00:00|373.06|371.26|372.93|371.13|374.65|372.85|372.32|370.52|0
1620817500000|2021-05-12 11:05:00|373.3|371.5|370.24|368.44|373.3|371.5|370.24|368.44|0
1620817800000|2021-05-12 11:10:00|370.36|368.56|370.72|368.92|370.97|369.17|369.25|367.45|0
1620818100000|2021-05-12 11:15:00|370.48|368.68|372.2|370.4|376.12|374.32|369.74|367.94|0
1620818400000|2021-05-12 11:20:00|372.32|370.52|373.42|371.62|374.78|372.98|370.48|368.68|0
1620818700000|2021-05-12 11:25:00|373.18|371.38|372.93|371.13|373.91|372.11|371.95|370.15|0
1620819000000|2021-05-12 11:30:00|373.42|371.62|371.21|369.41|373.42|371.62|370.48|368.68|0
1620819300000|2021-05-12 11:35:00|371.7|369.9|372.44|370.64|372.44|370.64|370.48|368.68|0
1620819600000|2021-05-12 11:40:00|372.19|370.39|371.21|369.41|372.68|370.88|370.97|369.17|0
1620819900000|2021-05-12 11:45:00|371.1|369.3|370.23|368.43|372.19|370.39|369.5|367.7|0
1620820200000|2021-05-12 11:50:00|370.36|368.56|369.25|367.45|370.36|368.56|369.25|367.45|0
1620820500000|2021-05-12 11:55:00|369.5|367.7|368.64|366.84|369.74|367.94|368.03|366.23|0
1620820800000|2021-05-12 12:00:00|368.52|366.72|368.27|366.47|368.76|366.96|367.54|365.74|0
1620821100000|2021-05-12 12:05:00|368.52|366.72|369.25|367.45|369.99|368.19|368.03|366.23|0
1620821400000|2021-05-12 12:10:00|369.5|367.7|367.29|365.49|369.74|367.94|367.29|365.49|0
1620821700000|2021-05-12 12:15:00|367.54|365.74|368.51|366.71|369|367.2|365.82|364.02|0
1620822000000|2021-05-12 12:20:00|368.27|366.47|369.25|367.45|369.49|367.69|366.56|364.76|0
1620822300000|2021-05-12 12:25:00|369.49|367.69|370.72|368.92|371.21|369.41|368.27|366.47|0
1620822600000|2021-05-12 12:30:00|372.81|371.01|389.96|388.16|405.18|403.38|372.81|371.01|0
1620822900000|2021-05-12 12:35:00|389.72|387.92|385.07|383.27|390.09|388.29|383.61|381.81|0
1620823200000|2021-05-12 12:40:00|385.56|383.76|377.8|376|387.03|385.23|377.8|376|0
1620823500000|2021-05-12 12:45:00|377.56|375.76|383.65|381.85|383.9|382.1|377.18|375.38|0
1620823800000|2021-05-12 12:50:00|383.41|381.61|383.39|381.59|384.49|382.69|381.3|379.5|0
1620824100000|2021-05-12 12:55:00|383.02|381.22|382.28|380.48|389.42|387.62|382.03|380.23|0
1620824400000|2021-05-12 13:00:00|382.77|380.97|378.35|376.55|386.71|384.91|377.12|375.32|0
1620824700000|2021-05-12 13:05:00|378.84|377.04|378.84|377.04|379.58|377.78|375.89|374.09|0
1620825000000|2021-05-12 13:10:00|379.33|377.53|381.54|379.74|383.75|381.95|378.84|377.04|0
1620825300000|2021-05-12 13:15:00|382.28|380.48|387.44|385.64|387.94|386.14|380.07|378.27|0
1620825600000|2021-05-12 13:20:00|386.95|385.15|387.44|385.64|388.18|386.38|384.98|383.18|0
1620825900000|2021-05-12 13:25:00|387.69|385.89|385.97|384.17|389.41|387.61|384.25|382.45|0
1620826200000|2021-05-12 13:30:00|386.21|384.41|378.84|377.04|388.18|386.38|378.1|376.3|0
1620826500000|2021-05-12 13:35:00|379.08|377.28|379.58|377.78|382.77|380.97|373.44|371.64|0
1620826800000|2021-05-12 13:40:00|379.08|377.28|382.03|380.23|386.21|384.41|378.84|377.04|0
1620827100000|2021-05-12 13:45:00|381.79|379.99|382.28|380.48|383.75|381.95|373.93|372.13|0
1620827400000|2021-05-12 13:50:00|381.79|379.99|386.95|385.15|386.95|385.15|379.08|377.28|0
1620827700000|2021-05-12 13:55:00|387.69|385.89|387.69|385.89|388.43|386.63|382.77|380.97|0
1620828000000|2021-05-12 14:00:00|387.44|385.64|391.14|389.34|395.08|393.28|387.44|385.64|0
1620828300000|2021-05-12 14:05:00|390.64|388.84|385.96|384.16|390.64|388.84|384.24|382.44|0
1620828600000|2021-05-12 14:10:00|385.72|383.92|391.38|389.58|393.85|392.05|385.23|383.43|0
1620828900000|2021-05-12 14:15:00|391.87|390.07|389.41|387.61|393.6|391.8|388.92|387.12|0
1620829200000|2021-05-12 14:20:00|389.66|387.86|385.72|383.92|390.15|388.35|384|382.2|0
1620829500000|2021-05-12 14:25:00|385.96|384.16|393.7|391.9|393.7|391.9|385.96|384.16|0
1620829800000|2021-05-12 14:30:00|394.93|393.13|399.79|397.99|401.09|399.29|393.2|391.4|0
1620830100000|2021-05-12 14:35:00|398.56|396.76|396.35|394.55|399.79|397.99|391.93|390.13|0
1620830400000|2021-05-12 14:40:00|397.34|395.54|401.27|399.47|404.47|402.67|396.11|394.31|0
1620830700000|2021-05-12 14:45:00|401.76|399.96|405.7|403.9|406.93|405.13|399.3|397.5|0
1620831000000|2021-05-12 14:50:00|406.68|404.88|408.95|407.15|409.2|407.4|403.98|402.18|0
1620831300000|2021-05-12 14:55:00|408.21|406.41|404.62|402.82|411.61|409.81|404.62|402.82|0
1620831600000|2021-05-12 15:00:00|405.35|403.55|400.7|398.9|407.07|405.27|400.46|398.66|0
1620831900000|2021-05-12 15:05:00|400.82|399.02|400.08|398.28|406.46|404.66|399.59|397.79|0
1620832200000|2021-05-12 15:10:00|400.33|398.53|398.37|396.57|403.27|401.47|398.37|396.57|0
1620832500000|2021-05-12 15:15:00|398.12|396.32|398.06|396.26|402.04|400.24|398.06|396.26|0
1620832800000|2021-05-12 15:20:00|398.3|396.5|403.45|401.65|403.7|401.9|397.81|396.01|0
1620833100000|2021-05-12 15:25:00|403.7|401.9|402.96|401.16|407.14|405.34|402.47|400.67|0
1620833400000|2021-05-12 15:30:00|403.09|401.29|409.1|407.3|409.1|407.3|403.09|401.29|0
1620833700000|2021-05-12 15:35:00|409.35|407.55|408.36|406.56|412.54|410.74|407.63|405.83|0
1620834000000|2021-05-12 15:40:00|408.86|407.06|401.24|399.44|411.81|410.01|401.24|399.44|0
1620834300000|2021-05-12 15:45:00|401.73|399.93|407.63|405.83|408.12|406.32|401.49|399.69|0
1620834600000|2021-05-12 15:50:00|408.12|406.32|415.87|414.07|416.61|414.81|408.12|406.32|0
1620834900000|2021-05-12 15:55:00|416.36|414.56|420.92|419.12|423.25|421.45|416.36|414.56|0
1620835200000|2021-05-12 16:00:00|421.77|419.97|421.5|419.7|423.22|421.42|418.57|416.77|0
1620835500000|2021-05-12 16:05:00|421.75|419.95|421.68|419.88|421.93|420.13|417.77|415.97|0
1620835800000|2021-05-12 16:10:00|421.93|420.13|428.55|426.75|428.55|426.75|421.93|420.13|0
1620836100000|2021-05-12 16:15:00|428.79|426.99|425.15|423.35|431.74|429.94|425.15|423.35|0
1620836400000|2021-05-12 16:20:00|425.51|423.71|420.8|419|427.22|425.42|419.09|417.29|0
1620836700000|2021-05-12 16:25:00|421.05|419.25|422.12|420.32|422.37|420.57|418.61|416.81|0
1620837000000|2021-05-12 16:30:00|422.86|421.06|420.9|419.1|424.81|423.01|419.19|417.39|0
1620837300000|2021-05-12 16:35:00|420.66|418.86|425.18|423.38|426.04|424.24|419.19|417.39|0
1620837600000|2021-05-12 16:40:00|425.3|423.5|425.06|423.26|429.22|427.42|422.86|421.06|0
1620837900000|2021-05-12 16:45:00|426.28|424.48|425.92|424.12|428.73|426.93|423.34|421.54|0
1620838200000|2021-05-12 16:50:00|425.79|423.99|422.61|420.81|425.79|423.99|420.41|418.61|0
1620838500000|2021-05-12 16:55:00|423.59|421.79|421.63|419.83|425.3|423.5|420.65|418.85|0
1620838800000|2021-05-12 17:00:00|422.37|420.57|415.28|413.48|424.57|422.77|414.79|412.99|0
1620839100000|2021-05-12 17:05:00|414.55|412.75|417.48|415.68|418.94|417.14|414.06|412.26|0
1620839400000|2021-05-12 17:10:00|417.97|416.17|416.01|414.21|418.94|417.14|414.31|412.51|0
1620839700000|2021-05-12 17:15:00|415.76|413.96|420.18|418.38|420.43|418.63|415.76|413.96|0
1620840000000|2021-05-12 17:20:00|421.41|419.61|422.64|420.84|423.13|421.33|420.43|418.63|0
1620840300000|2021-05-12 17:25:00|422.88|421.08|424.11|422.31|425.59|423.79|420.92|419.12|0
1620840600000|2021-05-12 17:30:00|424.6|422.8|428.38|426.58|428.63|426.83|422.64|420.84|0
1620840900000|2021-05-12 17:35:00|428.14|426.34|422.26|420.46|428.38|426.58|420.79|418.99|0
1620841200000|2021-05-12 17:40:00|422.75|420.95|425.93|424.13|427.16|425.36|422.75|420.95|0
1620841500000|2021-05-12 17:45:00|425.69|423.89|429.61|427.81|430.34|428.54|425.44|423.64|0
1620841800000|2021-05-12 17:50:00|429.12|427.32|426.18|424.38|430.83|429.03|424.71|422.91|0
1620842100000|2021-05-12 17:55:00|426.42|424.62|426.67|424.87|427.4|425.6|423.73|421.93|0
1620842400000|2021-05-12 18:00:00|427.16|425.36|427.34|425.54|428.08|426.28|423.17|421.37|0
1620842700000|2021-05-12 18:05:00|428.32|426.52|429.92|428.12|429.92|428.12|426.36|424.56|0
1620843000000|2021-05-12 18:10:00|429.79|427.99|431.69|429.89|433.97|432.17|429.55|427.75|0
1620843300000|2021-05-12 18:15:00|431.94|430.14|431.94|430.14|435|433.2|431.2|429.4|0
1620843600000|2021-05-12 18:20:00|431.45|429.65|433.16|431.36|434.63|432.83|429.24|427.44|0
1620843900000|2021-05-12 18:25:00|432.67|430.87|432.49|430.69|434.14|432.34|430.53|428.73|0
1620844200000|2021-05-12 18:30:00|433.22|431.42|428.08|426.28|436.16|434.36|426.61|424.81|0
1620844500000|2021-05-12 18:35:00|428.21|426.41|427.53|425.73|432.24|430.44|424.59|422.79|0
1620844800000|2021-05-12 18:40:00|428.99|427.19|425.81|424.01|429.24|427.44|424.83|423.03|0
1620845100000|2021-05-12 18:45:00|426.55|424.75|422.14|420.34|428.5|426.7|421.66|419.86|0
1620845400000|2021-05-12 18:50:00|422.88|421.08|421.41|419.61|422.88|421.08|417.26|415.46|0
1620845700000|2021-05-12 18:55:00|421.17|419.37|424.76|422.96|424.76|422.96|420.72|418.92|0
1620846000000|2021-05-12 19:00:00|425.26|423.46|430.17|428.37|430.66|428.86|423.78|421.98|0
1620846300000|2021-05-12 19:05:00|430.41|428.61|428.69|426.89|432.62|430.82|428.2|426.4|0
1620846600000|2021-05-12 19:10:00|428.94|427.14|434.59|432.79|435.58|433.78|427.96|426.16|0
1620846900000|2021-05-12 19:15:00|435.33|433.53|438.38|436.58|438.38|436.58|433.22|431.42|0
1620847200000|2021-05-12 19:20:00|438.63|436.83|443.55|441.75|443.68|441.88|436.17|434.37|0
1620847500000|2021-05-12 19:25:00|444.04|442.24|442.53|440.73|445.03|443.23|439.72|437.92|0
1620847800000|2021-05-12 19:30:00|442.04|440.24|440.57|438.77|445.96|444.16|438.86|437.06|0
1620848100000|2021-05-12 19:35:00|441.06|439.26|444.49|442.69|446.94|445.14|440.82|439.02|0
1620848400000|2021-05-12 19:40:00|444.13|442.33|438.37|436.57|445.22|443.42|437.15|435.35|0
1620848700000|2021-05-12 19:45:00|439.1|437.3|440.14|438.34|441.61|439.81|433.97|432.17|0
1620849000000|2021-05-12 19:50:00|442.35|440.55|450.45|448.65|450.69|448.89|442.1|440.3|0
1620849300000|2021-05-12 19:55:00|449.96|448.16|443.82|442.02|450.2|448.4|439.65|437.85|0
1620849600000|2021-05-12 20:00:00|443.33|441.53|446.52|444.72|447.01|445.21|438.67|436.87|0
1620849900000|2021-05-12 20:05:00|446.15|444.35|448.24|446.44|448.48|446.68|443.33|441.53|0
1620850200000|2021-05-12 20:10:00|448.48|446.68|445.66|443.86|448.73|446.93|445.29|443.49|0
1620850500000|2021-05-12 20:15:00|445.52|443.32|445.48|443.28|446.02|443.82|445.16|442.96|0
1620850800000|2021-05-12 20:20:00|445.52|443.32|446.13|443.93|446.13|443.93|445.02|442.82|0
1620851100000|2021-05-12 20:25:00|446.3|444.1|445.8|443.6|446.74|444.54|445.59|443.39|0
1620851400000|2021-05-12 20:30:00|445.86|443.66|448.32|446.12|449.54|447.34|444.88|442.68|0
1620851700000|2021-05-12 20:35:00|447.83|445.63|450.04|447.84|450.04|447.84|447.33|445.13|0
1620852000000|2021-05-12 20:40:00|449.79|447.59|450.04|447.84|451.02|448.82|449.54|447.34|0
1620852300000|2021-05-12 20:45:00|449.79|447.59|450.04|447.84|450.77|448.57|449.79|447.59|0
1620852600000|2021-05-12 20:50:00|449.79|447.59|450.28|448.08|451.26|449.06|449.79|447.59|0
1620852900000|2021-05-12 20:55:00|450.53|448.33|450.28|448.08|450.77|448.57|449.54|447.34|0
1620853200000|2021-05-12 21:00:00|449.96|447.76|449.85|447.65|450.46|448.26|449.85|447.65|0
1620853500000|2021-05-12 21:05:00|449.89|447.69|450.88|448.68|450.88|448.68|449.89|447.69|0
1620853800000|2021-05-12 21:10:00|450.74|448.54|450.46|448.26|450.99|448.79|450.39|448.19|0
1620854100000|2021-05-12 21:15:00|450.43|448.23|450.46|448.26|450.63|448.43|450.24|448.04|0
1620854400000|2021-05-12 21:20:00|450.39|448.19|449.71|447.51|450.39|448.19|449.67|447.47|0
1620854700000|2021-05-12 21:25:00|449.63|447.43|449.71|447.51|449.92|447.72|448.99|446.79|0
1620855000000|2021-05-12 21:30:00|449.74|447.54|450.13|447.93|450.13|447.93|449.38|447.18|0
1620855300000|2021-05-12 21:35:00|450.1|447.9|450.4|448.2|450.78|448.58|450.06|447.86|0
1620855600000|2021-05-12 21:40:00|450.33|448.13|450.4|448.2|450.5|448.3|449.96|447.76|0
1620855900000|2021-05-12 21:45:00|450.43|448.23|450.24|448.04|450.43|448.23|449.92|447.72|0
1620856200000|2021-05-12 21:50:00|450.14|447.94|449.81|447.61|450.38|448.18|449.49|447.29|0
1620856500000|2021-05-12 21:55:00|449.77|447.57|448.18|445.98|449.84|447.64|447.79|445.59|0
1620856800000|2021-05-12 22:00:00|448.56|446.36|444.25|442.05|448.56|446.36|443.89|441.69|0
1620857100000|2021-05-12 22:05:00|444.5|442.3|442.91|440.71|444.74|442.54|441.8|439.6|0
1620857400000|2021-05-12 22:10:00|442.78|440.58|441.06|438.86|442.78|440.58|440.82|438.62|0
1620857700000|2021-05-12 22:15:00|440.82|438.62|440.82|438.62|441.06|438.86|438.36|436.16|0
1620858000000|2021-05-12 22:20:00|440.7|438.5|442.78|440.58|443.27|441.07|440.57|438.37|0
1620858300000|2021-05-12 22:25:00|443.02|440.82|442.04|439.84|443.02|440.82|441.8|439.6|0
1620858600000|2021-05-12 22:30:00|441.8|439.6|440.57|438.37|441.8|439.6|440.45|438.25|0
1620858900000|2021-05-12 22:35:00|440.32|438.12|441.06|438.86|441.06|438.86|439.83|437.63|0
1620859200000|2021-05-12 22:40:00|441.3|439.1|439.83|437.63|441.3|439.1|439.59|437.39|0
1620859500000|2021-05-12 22:45:00|439.59|437.39|439.1|436.9|439.83|437.63|439.1|436.9|0
1620859800000|2021-05-12 22:50:00|439.34|437.14|440.32|438.12|441.68|439.48|439.1|436.9|0
1620860100000|2021-05-12 22:55:00|440.45|438.25|439.59|437.39|440.57|438.37|439.1|436.9|0
1620860400000|2021-05-12 23:00:00|439.83|437.63|439.59|437.39|441.06|438.86|439.34|437.14|0
1620860700000|2021-05-12 23:05:00|439.47|437.27|437.13|434.93|439.59|437.39|436.89|434.69|0
1620861000000|2021-05-12 23:10:00|437.26|435.06|437.38|435.18|438.11|435.91|436.64|434.44|0
1620861300000|2021-05-12 23:15:00|437.51|435.31|438.6|436.4|438.85|436.65|437.13|434.93|0
1620861600000|2021-05-12 23:20:00|438.73|436.53|438.6|436.4|439.83|437.63|438.6|436.4|0
1620861900000|2021-05-12 23:25:00|438.36|436.16|439.09|436.89|439.34|437.14|437.62|435.42|0
1620862200000|2021-05-12 23:30:00|439.22|437.02|439.09|436.89|441.3|439.1|439.09|436.89|0
1620862500000|2021-05-12 23:35:00|439.22|437.02|439.83|437.63|440.07|437.87|439.09|436.89|0
1620862800000|2021-05-12 23:40:00|439.71|437.51|439.34|437.14|441.3|439.1|439.09|436.89|0
1620863100000|2021-05-12 23:45:00|439.09|436.89|440.07|437.87|440.56|438.36|438.6|436.4|0
1620863400000|2021-05-12 23:50:00|440.2|438|438.11|435.91|440.32|438.12|437.62|435.42|0
1620863700000|2021-05-12 23:55:00|437.87|435.67|437.75|435.55|438.11|435.91|437.62|435.42|0
1620864000000|2021-05-13 00:00:00|437.13|434.93|435.41|433.21|437.62|435.42|435.17|432.97|0
1620864300000|2021-05-13 00:05:00|435.66|433.46|442.03|439.83|442.03|439.83|435.66|433.46|0
1620864600000|2021-05-13 00:10:00|441.79|439.59|441.54|439.34|445.96|443.76|441.05|438.85|0
1620864900000|2021-05-13 00:15:00|442.03|439.83|436.15|433.95|443.26|441.06|435.66|433.46|0
1620865200000|2021-05-13 00:20:00|435.9|433.7|433.7|431.5|435.9|433.7|432.47|430.27|0
1620865500000|2021-05-13 00:25:00|433.45|431.25|434.43|432.23|435.17|432.97|433.45|431.25|0
1620865800000|2021-05-13 00:30:00|434.19|431.99|433.21|431.01|435.9|433.7|433.21|431.01|0
1620866100000|2021-05-13 00:35:00|433.45|431.25|433.45|431.25|434.56|432.36|432.47|430.27|0
1620866400000|2021-05-13 00:40:00|433.7|431.5|430.51|428.31|434.19|431.99|430.51|428.31|0
1620866700000|2021-05-13 00:45:00|430.4|428.2|430.89|428.69|431|428.8|430.02|427.82|0
1620867000000|2021-05-13 00:50:00|430.76|428.56|432.11|429.91|432.23|430.03|430.02|427.82|0
1620867300000|2021-05-13 00:55:00|432.23|430.03|432.35|430.15|433.45|431.25|431.49|429.29|0
1620867600000|2021-05-13 01:00:00|432.47|430.27|436.27|434.07|437.12|434.92|432.23|430.03|0
1620867900000|2021-05-13 01:05:00|436.14|433.94|436.14|433.94|436.88|434.68|434.92|432.72|0
1620868200000|2021-05-13 01:10:00|436.39|434.19|435.04|432.84|436.63|434.43|433.45|431.25|0
1620868500000|2021-05-13 01:15:00|434.92|432.72|432.22|430.02|435.9|433.7|430.76|428.56|0
1620868800000|2021-05-13 01:20:00|431.98|429.78|431|428.8|433.33|431.13|431|428.8|0
1620869100000|2021-05-13 01:25:00|431.24|429.04|430.51|428.31|432.22|430.02|430.02|427.82|0
1620869400000|2021-05-13 01:30:00|430.02|427.82|428.55|426.35|431.62|429.42|427.82|425.62|0
1620869700000|2021-05-13 01:35:00|428.68|426.48|430.02|427.82|431.37|429.17|428.19|425.99|0
1620870000000|2021-05-13 01:40:00|429.77|427.57|426.6|424.4|430.26|428.06|426.35|424.15|0
1620870300000|2021-05-13 01:45:00|427.08|424.88|428.92|426.72|429.66|427.46|426.84|424.64|0
1620870600000|2021-05-13 01:50:00|428.8|426.6|429.17|426.97|431|428.8|428.55|426.35|0
1620870900000|2021-05-13 01:55:00|429.04|426.84|428.06|425.86|430.02|427.82|427.82|425.62|0
1620871200000|2021-05-13 02:00:00|428.31|426.11|430.51|428.31|431.24|429.04|428.31|426.11|0
1620871500000|2021-05-13 02:05:00|430.75|428.55|430.51|428.31|431.97|429.77|428.55|426.35|0
1620871800000|2021-05-13 02:10:00|430.75|428.55|431.48|429.28|433.2|431|428.19|425.99|0
1620872100000|2021-05-13 02:15:00|431.24|429.04|431.48|429.28|431.86|429.66|430.02|427.82|0
1620872400000|2021-05-13 02:20:00|431.24|429.04|430.26|428.06|432.22|430.02|430.26|428.06|0
1620872700000|2021-05-13 02:25:00|430.01|427.81|430.01|427.81|430.75|428.55|429.28|427.08|0
1620873000000|2021-05-13 02:30:00|429.77|427.57|431.73|429.53|432.22|430.02|428.79|426.59|0
1620873300000|2021-05-13 02:35:00|431.97|429.77|430.75|428.55|432.71|430.51|430.39|428.19|0
1620873600000|2021-05-13 02:40:00|430.63|428.43|428.3|426.1|430.99|428.79|427.81|425.61|0
1620873900000|2021-05-13 02:45:00|428.18|425.98|429.03|426.83|430.01|427.81|427.94|425.74|0
1620874200000|2021-05-13 02:50:00|429.16|426.96|427.8|425.6|429.16|426.96|427.56|425.36|0
1620874500000|2021-05-13 02:55:00|427.68|425.48|428.21|426.01|428.7|426.5|427.38|425.18|0
1620874800000|2021-05-13 03:00:00|427.96|425.76|426.24|424.04|428.46|426.26|426.12|423.92|0
1620875100000|2021-05-13 03:05:00|425.99|423.79|426.73|424.53|427.35|425.15|425.88|423.68|0
1620875400000|2021-05-13 03:10:00|426.98|424.78|425.99|423.79|427.72|425.52|425.01|422.81|0
1620875700000|2021-05-13 03:15:00|426.24|424.04|428.21|426.01|428.21|426.01|425.25|423.05|0
1620876000000|2021-05-13 03:20:00|428.58|426.38|428.95|426.75|429.19|426.99|427.72|425.52|0
1620876300000|2021-05-13 03:25:00|429.19|426.99|428.45|426.25|429.68|427.48|427.47|425.27|0
1620876600000|2021-05-13 03:30:00|428.21|426.01|427.47|425.27|428.7|426.5|426.48|424.28|0
1620876900000|2021-05-13 03:35:00|427.6|425.4|429.07|426.87|429.19|426.99|427.22|425.02|0
1620877200000|2021-05-13 03:40:00|429.19|426.99|429.93|427.73|430.92|428.72|428.7|426.5|0
1620877500000|2021-05-13 03:45:00|430.18|427.98|431.41|429.21|431.41|429.21|429.32|427.12|0
1620877800000|2021-05-13 03:50:00|431.54|429.34|431.16|428.96|431.65|429.45|429.93|427.73|0
1620878100000|2021-05-13 03:55:00|431.41|429.21|430.42|428.22|431.65|429.45|430.17|427.97|0
1620878400000|2021-05-13 04:00:00|430.67|428.47|429.44|427.24|431.16|428.96|428.7|426.5|0
1620878700000|2021-05-13 04:05:00|429.68|427.48|429.81|427.61|429.93|427.73|428.94|426.74|0
1620879000000|2021-05-13 04:10:00|429.68|427.48|430.42|428.22|431.41|429.21|429.44|427.24|0
1620879300000|2021-05-13 04:15:00|430.17|427.97|429.68|427.48|430.42|428.22|429.43|427.23|0
1620879600000|2021-05-13 04:20:00|429.93|427.73|431.4|429.2|431.65|429.45|429.43|427.23|0
1620879900000|2021-05-13 04:25:00|431.53|429.33|430.42|428.22|431.65|429.45|430.17|427.97|0
1620880200000|2021-05-13 04:30:00|430.3|428.1|428.94|426.74|430.91|428.71|428.7|426.5|0
1620880500000|2021-05-13 04:35:00|429.43|427.23|430.17|427.97|430.42|428.22|428.94|426.74|0
1620880800000|2021-05-13 04:40:00|430.42|428.22|431.29|429.09|431.65|429.45|430.42|428.22|0
1620881100000|2021-05-13 04:45:00|431.16|428.96|431.9|429.7|431.9|429.7|430.17|427.97|0
1620881400000|2021-05-13 04:50:00|431.65|429.45|430.42|428.22|431.9|429.7|430.17|427.97|0
1620881700000|2021-05-13 04:55:00|430.17|427.97|429.92|427.72|430.66|428.46|429.68|427.48|0
1620882000000|2021-05-13 05:00:00|430.17|427.97|429.92|427.72|430.91|428.71|429.19|426.99|0
1620882300000|2021-05-13 05:05:00|430.17|427.97|430.42|428.22|431.65|429.45|429.92|427.72|0
1620882600000|2021-05-13 05:10:00|430.66|428.46|431.89|429.69|431.89|429.69|430.42|428.22|0
1620882900000|2021-05-13 05:15:00|432.39|430.19|433.13|430.93|434.85|432.65|431.89|429.69|0
1620883200000|2021-05-13 05:20:00|434.11|431.91|437.81|435.61|438.3|436.1|434.11|431.91|0
1620883500000|2021-05-13 05:25:00|437.56|435.36|439.77|437.57|441.74|439.54|437.07|434.87|0
1620883800000|2021-05-13 05:30:00|439.52|437.32|436|433.8|439.52|437.32|434.73|432.53|0
1620884100000|2021-05-13 05:35:00|435.75|433.55|434.27|432.07|436.49|434.29|434.02|431.82|0
1620884400000|2021-05-13 05:40:00|434.52|432.32|437.97|435.77|437.97|435.77|433.78|431.58|0
1620884700000|2021-05-13 05:45:00|438.22|436.02|440.94|438.74|441.18|438.98|437.23|435.03|0
1620885000000|2021-05-13 05:50:00|440.69|438.49|442.67|440.47|444.15|441.95|440.69|438.49|0
1620885300000|2021-05-13 05:55:00|443.04|440.84|443.41|441.21|444.03|441.83|441.43|439.23|0
1620885600000|2021-05-13 06:00:00|442.91|440.71|437.48|435.28|442.91|440.71|435.38|433.18|0
1620885900000|2021-05-13 06:05:00|437.72|435.52|433.03|430.83|438.22|436.02|431.55|429.35|0
1620886200000|2021-05-13 06:10:00|433.28|431.08|432.05|429.85|433.53|431.33|431.31|429.11|0
1620886500000|2021-05-13 06:15:00|431.8|429.6|434.27|432.07|434.27|432.07|431.8|429.6|0
1620886800000|2021-05-13 06:20:00|434.02|431.82|435.01|432.81|435.25|433.05|432.05|429.85|0
1620887100000|2021-05-13 06:25:00|435.25|433.05|434.76|432.56|436|433.8|433.77|431.57|0
1620887400000|2021-05-13 06:30:00|435.5|433.3|434.76|432.56|435.5|433.3|434.51|432.31|0
1620887700000|2021-05-13 06:35:00|434.51|432.31|433.77|431.57|435.5|433.3|433.77|431.57|0
1620888000000|2021-05-13 06:40:00|433.53|431.33|433.53|431.33|433.9|431.7|431.55|429.35|0
1620888300000|2021-05-13 06:45:00|433.77|431.57|434.51|432.31|434.51|432.31|433.41|431.21|0
1620888600000|2021-05-13 06:50:00|434.27|432.07|434.76|432.56|434.76|432.56|432.79|430.59|0
1620888900000|2021-05-13 06:55:00|434.51|432.31|438.22|436.02|439.2|437|434.51|432.31|0
1620889200000|2021-05-13 07:00:00|437.97|435.77|445.21|443.01|447.44|445.24|437.97|435.77|0
1620889500000|2021-05-13 07:05:00|445.01|443.21|444.52|442.72|447.24|445.44|444.27|442.47|0
1620889800000|2021-05-13 07:10:00|445.26|443.46|441.06|439.26|446.25|444.45|440.07|438.27|0
1620890100000|2021-05-13 07:15:00|441.31|439.51|441.55|439.75|443.53|441.73|439.58|437.78|0
1620890400000|2021-05-13 07:20:00|441.31|439.51|443.78|441.98|444.27|442.47|437.6|435.8|0
1620890700000|2021-05-13 07:25:00|444.02|442.22|446.25|444.45|446.74|444.94|443.9|442.1|0
1620891000000|2021-05-13 07:30:00|446.49|444.69|447.87|446.07|451.58|449.78|446.49|444.69|0
1620891300000|2021-05-13 07:35:00|448.36|446.56|453.69|451.89|454.31|452.51|447.87|446.07|0
1620891600000|2021-05-13 07:40:00|454.06|452.26|457.15|455.35|457.52|455.72|453.81|452.01|0
1620891900000|2021-05-13 07:45:00|456.78|454.98|458.75|456.95|458.75|456.95|454.06|452.26|0
1620892200000|2021-05-13 07:50:00|458.01|456.21|458.26|456.46|460.48|458.68|457.52|455.72|0
1620892500000|2021-05-13 07:55:00|458.75|456.95|459.5|457.7|460.61|458.81|456.78|454.98|0
1620892800000|2021-05-13 08:00:00|459.74|457.94|457.27|455.47|463.2|461.4|457.02|455.22|0
1620893100000|2021-05-13 08:05:00|457.52|455.72|459.74|457.94|460.24|458.44|454.31|452.51|0
1620893400000|2021-05-13 08:10:00|459.99|458.19|463.45|461.65|464.19|462.39|458.51|456.71|0
1620893700000|2021-05-13 08:15:00|462.71|460.91|461.22|459.42|463.7|461.9|458.75|456.95|0
1620894000000|2021-05-13 08:20:00|461.6|459.8|458.26|456.46|462.46|460.66|457.76|455.96|0
1620894300000|2021-05-13 08:25:00|458.51|456.71|460.24|458.44|461.97|460.17|458.01|456.21|0
1620894600000|2021-05-13 08:30:00|460.48|458.68|461.98|460.18|464.7|462.9|460.25|458.45|0
1620894900000|2021-05-13 08:35:00|462.23|460.43|463.3|461.5|464.78|462.98|462.06|460.26|0
1620895200000|2021-05-13 08:40:00|463.05|461.25|464.53|462.73|467|465.2|462.31|460.51|0
1620895500000|2021-05-13 08:45:00|464.04|462.24|470.22|468.42|470.22|468.42|464.04|462.24|0
1620895800000|2021-05-13 08:50:00|469.97|468.17|468.48|466.68|472.19|470.39|467.99|466.19|0
1620896100000|2021-05-13 08:55:00|468.16|466.36|461.38|459.58|468.73|466.93|460.98|459.18|0
1620896400000|2021-05-13 09:00:00|461.02|459.22|456.49|454.69|461.02|459.22|455.25|453.45|0
1620896700000|2021-05-13 09:05:00|456.74|454.94|457.72|455.92|458.96|457.16|456.24|454.44|0
1620897000000|2021-05-13 09:10:00|457.97|456.17|459.45|457.65|459.95|458.15|456.24|454.44|0
1620897300000|2021-05-13 09:15:00|459.21|457.41|460.44|458.64|463.91|462.11|458.96|457.16|0
1620897600000|2021-05-13 09:20:00|460.2|458.4|456.73|454.93|461.19|459.39|455.75|453.95|0
1620897900000|2021-05-13 09:25:00|456.24|454.44|454.02|452.22|456.24|454.44|453.27|451.47|0
1620898200000|2021-05-13 09:30:00|453.77|451.97|454.76|452.96|456.49|454.69|452.78|450.98|0
1620898500000|2021-05-13 09:35:00|455|453.2|454.76|452.96|456.73|454.93|454.51|452.71|0
1620898800000|2021-05-13 09:40:00|454.26|452.46|454.76|452.96|455.74|453.94|454.01|452.21|0
1620899100000|2021-05-13 09:45:00|454.26|452.46|454.88|453.08|455.25|453.45|453.77|451.97|0
1620899400000|2021-05-13 09:50:00|455|453.2|452.28|450.48|455|453.2|451.05|449.25|0
1620899700000|2021-05-13 09:55:00|452.04|450.24|457.07|455.27|457.93|456.13|451.05|449.25|0
1620900000000|2021-05-13 10:00:00|457.19|455.39|461.68|459.88|461.68|459.88|455.71|453.91|0
1620900300000|2021-05-13 10:05:00|461.92|460.12|461.31|459.51|464.15|462.35|460.69|458.89|0
1620900600000|2021-05-13 10:10:00|461.43|459.63|460.19|458.39|463.41|461.61|459.7|457.9|0
1620900900000|2021-05-13 10:15:00|460.32|458.52|458.46|456.66|460.32|458.52|456.98|455.18|0
1620901200000|2021-05-13 10:20:00|458.71|456.91|460.19|458.39|460.93|459.13|458.46|456.66|0
1620901500000|2021-05-13 10:25:00|459.95|458.15|457.22|455.42|460.93|459.13|455.49|453.69|0
1620901800000|2021-05-13 10:30:00|456.48|454.68|458.59|456.79|458.71|456.91|454.51|452.71|0
1620902100000|2021-05-13 10:35:00|458.46|456.66|455.38|453.58|459.45|457.65|455|453.2|0
1620902400000|2021-05-13 10:40:00|455.49|453.69|456.12|454.32|458.46|456.66|454.75|452.95|0
1620902700000|2021-05-13 10:45:00|456.24|454.44|459.2|457.4|459.2|457.4|455|453.2|0
1620903000000|2021-05-13 10:50:00|458.71|456.91|455.99|454.19|460.93|459.13|455.74|453.94|0
1620903300000|2021-05-13 10:55:00|455.87|454.07|454.26|452.46|456.36|454.56|453.27|451.47|0
1620903600000|2021-05-13 11:00:00|454.5|452.7|455.49|453.69|457.35|455.55|453.76|451.96|0
1620903900000|2021-05-13 11:05:00|455.87|454.07|455.74|453.94|456.73|454.93|455|453.2|0
1620904200000|2021-05-13 11:10:00|455.49|453.69|455.25|453.45|456.48|454.68|454.75|452.95|0
1620904500000|2021-05-13 11:15:00|455.37|453.57|450.8|449|456.48|454.68|450.8|449|0
1620904800000|2021-05-13 11:20:00|450.55|448.75|447.09|445.29|451.54|449.74|445.12|443.32|0
1620905100000|2021-05-13 11:25:00|446.85|445.05|443.4|441.6|447.59|445.79|442.91|441.11|0
1620905400000|2021-05-13 11:30:00|443.65|441.85|440.68|438.88|444.39|442.59|440.68|438.88|0
1620905700000|2021-05-13 11:35:00|440.43|438.63|439.8|438|442.28|440.48|436.94|435.14|0
1620906000000|2021-05-13 11:40:00|439.55|437.75|436.09|434.29|440.3|438.5|436.09|434.29|0
1620906300000|2021-05-13 11:45:00|436.34|434.54|441.04|439.24|441.78|439.98|436.34|434.54|0
1620906600000|2021-05-13 11:50:00|441.42|439.62|442.03|440.23|443.77|441.97|441.04|439.24|0
1620906900000|2021-05-13 11:55:00|441.04|439.24|441.78|439.98|441.78|439.98|439.55|437.75|0
1620907200000|2021-05-13 12:00:00|442.28|440.48|439.34|437.54|442.77|440.97|439.09|437.29|0
1620907500000|2021-05-13 12:05:00|439.83|438.03|435.87|434.07|441.32|439.52|435.63|433.83|0
1620907800000|2021-05-13 12:10:00|435.63|433.83|433.4|431.6|436.37|434.57|432.29|430.49|0
1620908100000|2021-05-13 12:15:00|433.65|431.85|434.88|433.08|435.38|433.58|432.9|431.1|0
1620908400000|2021-05-13 12:20:00|434.39|432.59|432.16|430.36|434.39|432.59|431.42|429.62|0
1620908700000|2021-05-13 12:25:00|432.9|431.1|435.13|433.33|435.13|433.33|431.91|430.11|0
1620909000000|2021-05-13 12:30:00|436|434.2|434.88|433.08|440.08|438.28|430.92|429.12|0
1620909300000|2021-05-13 12:35:00|435.13|433.33|432.41|430.61|436.12|434.32|430.68|428.88|0
1620909600000|2021-05-13 12:40:00|432.29|430.49|427.29|425.49|432.9|431.1|427.04|425.24|0
1620909900000|2021-05-13 12:45:00|427.54|425.74|430.76|428.96|430.76|428.96|427.04|425.24|0
1620910200000|2021-05-13 12:50:00|430.51|428.71|433.61|431.81|433.61|431.81|428.77|426.97|0
1620910500000|2021-05-13 12:55:00|433.24|431.44|432.49|430.69|433.61|431.81|430.51|428.71|0
1620910800000|2021-05-13 13:00:00|431.5|429.7|430.76|428.96|431.5|429.7|429.52|427.72|0
1620911100000|2021-05-13 13:05:00|430.51|428.71|428.77|426.97|431.25|429.45|428.77|426.97|0
1620911400000|2021-05-13 13:10:00|428.53|426.73|431.88|430.08|431.99|430.19|428.53|426.73|0
1620911700000|2021-05-13 13:15:00|431.75|429.95|428.28|426.48|432.74|430.94|427.78|425.98|0
1620912000000|2021-05-13 13:20:00|428.41|426.61|426.05|424.25|428.53|426.73|424.56|422.76|0
1620912300000|2021-05-13 13:25:00|426.3|424.5|428.03|426.23|430.01|428.21|426.3|424.5|0
1620912600000|2021-05-13 13:30:00|427.53|425.73|415.21|413.41|427.78|425.98|414.96|413.16|0
1620912900000|2021-05-13 13:35:00|415.71|413.91|415.21|413.41|415.71|413.91|407.53|405.73|0
1620913200000|2021-05-13 13:40:00|415.46|413.66|412.45|410.65|415.46|413.66|410.97|409.17|0
1620913500000|2021-05-13 13:45:00|412.2|410.4|413.2|411.4|413.2|411.4|407.25|405.45|0
1620913800000|2021-05-13 13:50:00|413.44|411.64|401.53|399.73|413.44|411.64|400.79|398.99|0
1620914100000|2021-05-13 13:55:00|401.29|399.49|398.07|396.27|401.29|399.49|398.07|396.27|0
1620914400000|2021-05-13 14:00:00|397.08|395.28|390.72|388.92|397.08|395.28|389.13|387.33|0
1620914700000|2021-05-13 14:05:00|389.73|387.93|396.45|394.65|396.45|394.65|389.24|387.44|0
1620915000000|2021-05-13 14:10:00|395.96|394.16|391.99|390.19|396.95|395.15|387.54|385.74|0
1620915300000|2021-05-13 14:15:00|391|389.2|391|389.2|391.99|390.19|387.78|385.98|0
1620915600000|2021-05-13 14:20:00|391.25|389.45|384.32|382.52|393.23|391.43|384.07|382.27|0
1620915900000|2021-05-13 14:25:00|384.81|383.01|386.3|384.5|391|389.2|384.07|382.27|0
1620916200000|2021-05-13 14:30:00|385.8|384|384.32|382.52|386.54|384.74|382.83|381.03|0
1620916500000|2021-05-13 14:35:00|384.56|382.76|386.05|384.25|388.28|386.48|384.07|382.27|0
1620916800000|2021-05-13 14:40:00|385.55|383.75|391|389.2|391|389.2|385.06|383.26|0
1620917100000|2021-05-13 14:45:00|391.25|389.45|386.54|384.74|391.25|389.45|384.56|382.76|0
1620917400000|2021-05-13 14:50:00|386.92|385.12|382.3|380.5|388.74|386.94|382.05|380.25|0
1620917700000|2021-05-13 14:55:00|382.18|380.38|380.24|378.44|382.18|380.38|378.34|376.54|0
1620918000000|2021-05-13 15:00:00|379.5|377.7|386.39|384.59|386.39|384.59|379.5|377.7|0
1620918300000|2021-05-13 15:05:00|386.89|385.09|391.09|389.29|392.33|390.53|385.65|383.85|0
1620918600000|2021-05-13 15:10:00|391.34|389.54|394.31|392.51|394.8|393|390.35|388.55|0
1620918900000|2021-05-13 15:15:00|394.8|393|390.84|389.04|396.04|394.24|390.35|388.55|0
1620919200000|2021-05-13 15:20:00|391.37|389.57|394.09|392.29|395.33|393.53|390.63|388.83|0
1620919500000|2021-05-13 15:25:00|394.34|392.54|400.73|398.93|401.71|399.91|393.6|391.8|0
1620919800000|2021-05-13 15:30:00|400.97|399.17|396.53|394.73|401.22|399.42|396.28|394.48|0
1620920100000|2021-05-13 15:35:00|397.27|395.47|392.09|390.29|399|397.2|391.84|390.04|0
1620920400000|2021-05-13 15:40:00|392.83|391.03|404.68|402.88|404.92|403.12|392.83|391.03|0
1620920700000|2021-05-13 15:45:00|404.43|402.63|398.5|396.7|406.16|404.36|398.5|396.7|0
1620921000000|2021-05-13 15:50:00|399|397.2|397.76|395.96|400.48|398.68|396.28|394.48|0
1620921300000|2021-05-13 15:55:00|397.51|395.71|402.45|400.65|404.18|402.38|396.53|394.73|0
1620921600000|2021-05-13 16:00:00|402.09|400.29|400.11|398.31|402.7|400.9|394.8|393|0
1620921900000|2021-05-13 16:05:00|400.23|398.43|394.68|392.88|400.97|399.17|394.68|392.88|0
1620922200000|2021-05-13 16:10:00|393.57|391.77|392.58|390.78|393.81|392.01|391.1|389.3|0
1620922500000|2021-05-13 16:15:00|391.59|389.79|393.73|391.93|393.73|391.93|390.27|388.47|0
1620922800000|2021-05-13 16:20:00|393.97|392.17|397.43|395.63|397.43|395.63|392.99|391.19|0
1620923100000|2021-05-13 16:25:00|396.94|395.14|391.75|389.95|396.94|395.14|390.76|388.96|0
1620923400000|2021-05-13 16:30:00|391.26|389.46|387.56|385.76|391.26|389.46|387.31|385.51|0
1620923700000|2021-05-13 16:35:00|387.69|385.89|392|390.2|392.24|390.44|387.06|385.26|0
1620924000000|2021-05-13 16:40:00|391.75|389.95|392.98|391.18|394.96|393.16|391.01|389.21|0
1620924300000|2021-05-13 16:45:00|393.23|391.43|389.28|387.48|393.23|391.43|389.28|387.48|0
1620924600000|2021-05-13 16:50:00|389.04|387.24|393.72|391.92|395.95|394.15|388.05|386.25|0
1620924900000|2021-05-13 16:55:00|393.48|391.68|399.9|398.1|402.62|400.82|393.23|391.43|0
1620925200000|2021-05-13 17:00:00|399.16|397.36|399.65|397.85|405.59|403.79|399.16|397.36|0
1620925500000|2021-05-13 17:05:00|398.91|397.11|397.92|396.12|403.74|401.94|396.93|395.13|0
1620925800000|2021-05-13 17:10:00|398.17|396.37|395.95|394.15|399.41|397.61|395.7|393.9|0
1620926100000|2021-05-13 17:15:00|396.07|394.27|403.11|401.31|403.61|401.81|393.97|392.17|0
1620926400000|2021-05-13 17:20:00|403.36|401.56|410.04|408.24|410.29|408.49|402.12|400.32|0
1620926700000|2021-05-13 17:25:00|409.8|408|407.45|405.65|411.78|409.98|405.83|404.03|0
1620927000000|2021-05-13 17:30:00|407.57|405.77|416.73|414.93|416.73|414.93|405.83|404.03|0
1620927300000|2021-05-13 17:35:00|416.86|415.06|417.01|415.21|419.73|417.93|414.79|412.99|0
1620927600000|2021-05-13 17:40:00|416.77|414.97|413.81|412.01|417.51|415.71|413.81|412.01|0
1620927900000|2021-05-13 17:45:00|412.57|410.77|418.25|416.45|419.24|417.44|411.59|409.79|0
1620928200000|2021-05-13 17:50:00|418|416.2|409.73|407.93|418|416.2|408.99|407.19|0
1620928500000|2021-05-13 17:55:00|409.48|407.68|409.98|408.18|410.47|408.67|407.51|405.71|0
1620928800000|2021-05-13 18:00:00|410.22|408.42|400.85|399.05|410.22|408.42|400.11|398.31|0
1620929100000|2021-05-13 18:05:00|400.11|398.31|396.23|394.43|400.92|399.12|393.02|391.22|0
1620929400000|2021-05-13 18:10:00|395.98|394.18|392.04|390.24|395.98|394.18|390.8|389|0
1620929700000|2021-05-13 18:15:00|392.78|390.98|394.75|392.95|395.74|393.94|391.79|389.99|0
1620930000000|2021-05-13 18:20:00|394.26|392.46|390.06|388.26|394.26|392.46|388.34|386.54|0
1620930300000|2021-05-13 18:25:00|389.82|388.02|387.35|385.55|392.16|390.36|386.86|385.06|0
1620930600000|2021-05-13 18:30:00|386.61|384.81|386.96|385.16|390.42|388.62|386.61|384.81|0
1620930900000|2021-05-13 18:35:00|384.99|383.19|384.49|382.69|386.47|384.67|383.01|381.21|0
1620931200000|2021-05-13 18:40:00|384.74|382.94|382.89|381.09|385.73|383.93|381.41|379.61|0
1620931500000|2021-05-13 18:45:00|383.27|381.47|384.37|382.57|387.09|385.29|382.4|380.6|0
1620931800000|2021-05-13 18:50:00|384.5|382.7|384.62|382.82|388.82|387.02|383.63|381.83|0
1620932100000|2021-05-13 18:55:00|384.37|382.57|387.83|386.03|387.83|386.03|383.88|382.08|0
1620932400000|2021-05-13 19:00:00|387.34|385.54|384.87|383.07|388.08|386.28|380.66|378.86|0
1620932700000|2021-05-13 19:05:00|383.88|382.08|379.92|378.12|385.11|383.31|379.92|378.12|0
1620933000000|2021-05-13 19:10:00|379.43|377.63|386.35|384.55|388.58|386.78|379.43|377.63|0
1620933300000|2021-05-13 19:15:00|386.6|384.8|386.35|384.55|387.09|385.29|382.89|381.09|0
1620933600000|2021-05-13 19:20:00|386.1|384.3|385.93|384.13|389.88|388.08|384.75|382.95|0
1620933900000|2021-05-13 19:25:00|385.68|383.88|381.98|380.18|385.68|383.88|381.24|379.44|0
1620934200000|2021-05-13 19:30:00|381.49|379.69|378.71|376.91|381.73|379.93|376.8|375|0
1620934500000|2021-05-13 19:35:00|378.83|377.03|377.59|375.79|380.81|379.01|376.85|375.05|0
1620934800000|2021-05-13 19:40:00|377.84|376.04|375.12|373.32|380.06|378.26|375.12|373.32|0
1620935100000|2021-05-13 19:45:00|375.61|373.81|378.33|376.53|379.07|377.27|374.87|373.07|0
1620935400000|2021-05-13 19:50:00|382.04|380.24|386.44|384.64|387.06|385.26|379.57|377.77|0
1620935700000|2021-05-13 19:55:00|387.18|385.38|394.25|392.45|394.5|392.7|386.69|384.89|0
1620936000000|2021-05-13 20:00:00|396.23|394.43|396.98|395.18|398.46|396.66|394.5|392.7|0
1620936300000|2021-05-13 20:05:00|397.22|395.42|397.97|396.17|399.7|397.9|395.24|393.44|0
1620936600000|2021-05-13 20:10:00|397.72|395.92|397.1|395.3|398.21|396.41|395.24|393.44|0
1620936900000|2021-05-13 20:15:00|397.25|395.05|397.51|395.31|397.8|395.6|397.04|394.84|0
1620937200000|2021-05-13 20:20:00|397.47|395.27|397.15|394.95|397.51|395.31|397.08|394.88|0
1620937500000|2021-05-13 20:25:00|397.18|394.98|396.9|394.7|397.87|395.67|396.9|394.7|0
1620937800000|2021-05-13 20:30:00|396.81|394.61|395.07|392.87|396.81|394.61|395.07|392.87|0
1620938100000|2021-05-13 20:35:00|395.32|393.12|395.82|393.62|396.56|394.36|395.32|393.12|0
1620938400000|2021-05-13 20:40:00|395.57|393.37|394.08|391.88|395.57|393.37|394.08|391.88|0
1620938700000|2021-05-13 20:45:00|394.58|392.38|392.84|390.64|394.58|392.38|392.1|389.9|0
1620939000000|2021-05-13 20:50:00|393.09|390.89|392.84|390.64|393.34|391.14|392.1|389.9|0
1620939300000|2021-05-13 20:55:00|392.6|390.4|390.61|388.41|393.09|390.89|390.37|388.17|0
1620939600000|2021-05-13 21:00:00|391.33|389.13|390.28|388.08|391.33|389.13|390.21|388.01|0
1620939900000|2021-05-13 21:05:00|390.39|388.19|390.13|387.93|390.39|388.19|389.95|387.75|0
1620940200000|2021-05-13 21:10:00|390.17|387.97|390.46|388.26|390.67|388.47|390.17|387.97|0
1620940500000|2021-05-13 21:15:00|390.39|388.19|389.95|387.75|390.63|388.43|389.77|387.57|0
1620940800000|2021-05-13 21:20:00|390.31|388.11|390.17|387.97|390.56|388.36|389.69|387.49|0
1620941100000|2021-05-13 21:25:00|390.24|388.04|391.64|389.44|391.64|389.44|390.02|387.82|0
1620941400000|2021-05-13 21:30:00|391.75|389.55|391.57|389.37|391.79|389.59|391.36|389.16|0
1620941700000|2021-05-13 21:35:00|391.5|389.3|391.22|389.02|391.94|389.74|391.14|388.94|0
1620942000000|2021-05-13 21:40:00|391.4|389.2|391.57|389.37|391.94|389.74|390.74|388.54|0
1620942300000|2021-05-13 21:45:00|391.5|389.3|391.46|389.26|391.79|389.59|391.4|389.2|0
1620942600000|2021-05-13 21:50:00|391.43|389.23|391.46|389.26|391.86|389.66|391.43|389.23|0
1620942900000|2021-05-13 21:55:00|391.43|389.23|390.49|388.29|391.46|389.26|390.28|388.08|0
1620943200000|2021-05-13 22:00:00|389.87|387.67|389.99|387.79|392.22|390.02|389.87|387.67|0
1620943500000|2021-05-13 22:05:00|389.74|387.54|389.74|387.54|390.48|388.28|389.74|387.54|0
1620943800000|2021-05-13 22:10:00|389.99|387.79|390.73|388.53|391.23|389.03|389.99|387.79|0
1620944100000|2021-05-13 22:15:00|390.48|388.28|390.48|388.28|390.48|388.28|389.99|387.79|0
1620944400000|2021-05-13 22:20:00|390.73|388.53|392.46|390.26|392.46|390.26|390.48|388.28|0
1620944700000|2021-05-13 22:25:00|392.96|390.76|393.21|391.01|393.45|391.25|392.46|390.26|0
1620945000000|2021-05-13 22:30:00|392.96|390.76|392.46|390.26|393.45|391.25|392.22|390.02|0
1620945300000|2021-05-13 22:35:00|392.96|390.76|392.96|390.76|393.21|391.01|392.46|390.26|0
1620945600000|2021-05-13 22:40:00|393.09|390.89|391.97|389.77|393.21|391.01|391.97|389.77|0
1620945900000|2021-05-13 22:45:00|391.72|389.52|391.72|389.52|391.97|389.77|391.47|389.27|0
1620946200000|2021-05-13 22:50:00|392.1|389.9|390.23|388.03|392.21|390.01|390.23|388.03|0
1620946500000|2021-05-13 22:55:00|390.73|388.53|391.97|389.77|392.21|390.01|390.61|388.41|0
1620946800000|2021-05-13 23:00:00|391.85|389.65|392.46|390.26|392.46|390.26|391.72|389.52|0
1620947100000|2021-05-13 23:05:00|392.21|390.01|392.59|390.39|392.71|390.51|391.97|389.77|0
1620947400000|2021-05-13 23:10:00|392.46|390.26|393.45|391.25|393.45|391.25|392.21|390.01|0
1620947700000|2021-05-13 23:15:00|393.2|391|391.22|389.02|393.2|391|391.22|389.02|0
1620948000000|2021-05-13 23:20:00|390.98|388.78|388|385.8|391.22|389.02|388|385.8|0
1620948300000|2021-05-13 23:25:00|387.76|385.56|389.49|387.29|389.74|387.54|387.26|385.06|0
1620948600000|2021-05-13 23:30:00|389.24|387.04|388.13|385.93|389.24|387.04|386.77|384.57|0
1620948900000|2021-05-13 23:35:00|388|385.8|393.45|391.25|395.93|393.73|388|385.8|0
1620949200000|2021-05-13 23:40:00|393.7|391.5|389.24|387.04|393.7|391.5|388.75|386.55|0
1620949500000|2021-05-13 23:45:00|389.12|386.92|388.63|386.43|389.74|387.54|386.77|384.57|0
1620949800000|2021-05-13 23:50:00|388.5|386.3|387.76|385.56|389.49|387.29|387.51|385.31|0
1620950100000|2021-05-13 23:55:00|387.88|385.68|388.25|386.05|388.25|386.05|387.01|384.81|0
1620950400000|2021-05-14 00:00:00|388|385.8|387.01|384.81|389.74|387.54|386.77|384.57|0
1620950700000|2021-05-14 00:05:00|386.77|384.57|388.5|386.3|388.5|386.3|385.78|383.58|0
1620951000000|2021-05-14 00:10:00|388.25|386.05|388.5|386.3|389.49|387.29|387.76|385.56|0
1620951300000|2021-05-14 00:15:00|388.13|385.93|386.15|383.95|388.13|385.93|385.03|382.83|0
1620951600000|2021-05-14 00:20:00|386.02|383.82|387.01|384.81|387.76|385.56|385.28|383.08|0
1620951900000|2021-05-14 00:25:00|387.14|384.94|387.75|385.55|389.24|387.04|386.15|383.95|0
1620952200000|2021-05-14 00:30:00|387.51|385.31|386.52|384.32|388.99|386.79|386.52|384.32|0
1620952500000|2021-05-14 00:35:00|386.27|384.07|385.77|383.57|386.27|384.07|384.29|382.09|0
1620952800000|2021-05-14 00:40:00|386.02|383.82|385.03|382.83|386.27|384.07|384.79|382.59|0
1620953100000|2021-05-14 00:45:00|384.79|382.59|385.03|382.83|385.77|383.57|383.8|381.6|0
1620953400000|2021-05-14 00:50:00|384.79|382.59|382.81|380.61|384.79|382.59|382.81|380.61|0
1620953700000|2021-05-14 00:55:00|382.56|380.36|381.95|379.75|383.05|380.85|381.08|378.88|0
1620954000000|2021-05-14 01:00:00|381.82|379.62|380.09|377.89|382.06|379.86|379.59|377.39|0
1620954300000|2021-05-14 01:05:00|380.22|378.02|382.06|379.86|382.31|380.11|380.09|377.89|0
1620954600000|2021-05-14 01:10:00|382.31|380.11|380.83|378.63|382.31|380.11|380.58|378.38|0
1620954900000|2021-05-14 01:15:00|381.07|378.87|379.1|376.9|381.82|379.62|379.1|376.9|0
1620955200000|2021-05-14 01:20:00|378.85|376.65|378.48|376.28|379.1|376.9|377.62|375.42|0
1620955500000|2021-05-14 01:25:00|378.11|375.91|377.74|375.54|378.6|376.4|376.63|374.43|0
1620955800000|2021-05-14 01:30:00|377.61|375.41|379.34|377.14|379.84|377.64|377.12|374.92|0
1620956100000|2021-05-14 01:35:00|379.59|377.39|381.82|379.62|382.56|380.36|379.59|377.39|0
1620956400000|2021-05-14 01:40:00|382.06|379.86|383.05|380.85|383.3|381.1|380.83|378.63|0
1620956700000|2021-05-14 01:45:00|383.3|381.1|385.16|382.96|385.28|383.08|382.8|380.6|0
1620957000000|2021-05-14 01:50:00|385.28|383.08|383.3|381.1|385.52|383.32|383.3|381.1|0
1620957300000|2021-05-14 01:55:00|383.43|381.23|380.58|378.38|383.67|381.47|380.46|378.26|0
1620957600000|2021-05-14 02:00:00|380.33|378.13|381.32|379.12|381.81|379.61|379.1|376.9|0
1620957900000|2021-05-14 02:05:00|381.57|379.37|382.06|379.86|383.3|381.1|380.46|378.26|0
1620958200000|2021-05-14 02:10:00|382.31|380.11|379.59|377.39|382.31|380.11|379.59|377.39|0
1620958500000|2021-05-14 02:15:00|379.34|377.14|381.81|379.61|381.81|379.61|379.34|377.14|0
1620958800000|2021-05-14 02:20:00|381.57|379.37|380.82|378.62|381.57|379.37|380.08|377.88|0
1620959100000|2021-05-14 02:25:00|380.71|378.51|381.32|379.12|381.57|379.37|379.59|377.39|0
1620959400000|2021-05-14 02:30:00|381.07|378.87|381.07|378.87|381.07|378.87|379.34|377.14|0
1620959700000|2021-05-14 02:35:00|381.32|379.12|385.27|383.07|385.52|383.32|380.33|378.13|0
1620960000000|2021-05-14 02:40:00|385.52|383.32|383.54|381.34|385.52|383.32|382.8|380.6|0
1620960300000|2021-05-14 02:45:00|383.3|381.1|382.55|380.35|384.53|382.33|382.31|380.11|0
1620960600000|2021-05-14 02:50:00|382.68|380.48|382.44|380.24|383.3|381.1|381.57|379.37|0
1620960900000|2021-05-14 02:55:00|382.31|380.11|381.94|379.74|383.05|380.85|381.56|379.36|0
1620961200000|2021-05-14 03:00:00|382.06|379.86|380.82|378.62|382.06|379.86|379.22|377.02|0
1620961500000|2021-05-14 03:05:00|380.58|378.38|379.59|377.39|381.81|379.61|379.59|377.39|0
1620961800000|2021-05-14 03:10:00|379.83|377.63|376.87|374.67|379.83|377.63|376.87|374.67|0
1620962100000|2021-05-14 03:15:00|376.37|374.17|376.13|373.93|376.87|374.67|375.63|373.43|0
1620962400000|2021-05-14 03:20:00|375.88|373.68|374.89|372.69|375.88|373.68|374.15|371.95|0
1620962700000|2021-05-14 03:25:00|374.83|372.63|376.53|374.33|376.77|374.57|374.59|372.39|0
1620963000000|2021-05-14 03:30:00|376.41|374.21|375.04|372.84|376.53|374.33|374.79|372.59|0
1620963300000|2021-05-14 03:35:00|375.17|372.97|376.53|374.33|377.02|374.82|375.04|372.84|0
1620963600000|2021-05-14 03:40:00|376.77|374.57|375.78|373.58|377.02|374.82|375.78|373.58|0
1620963900000|2021-05-14 03:45:00|375.54|373.34|375.78|373.58|376.03|373.83|375.04|372.84|0
1620964200000|2021-05-14 03:50:00|375.91|373.71|376.77|374.57|377.51|375.31|375.54|373.34|0
1620964500000|2021-05-14 03:55:00|377.02|374.82|376.52|374.32|377.27|375.07|375.78|373.58|0
1620964800000|2021-05-14 04:00:00|376.28|374.08|376.16|373.96|376.28|374.08|374.92|372.72|0
1620965100000|2021-05-14 04:05:00|376.03|373.83|375.66|373.46|376.03|373.83|375.04|372.84|0
1620965400000|2021-05-14 04:10:00|375.53|373.33|374.55|372.35|375.53|373.33|374.05|371.85|0
1620965700000|2021-05-14 04:15:00|374.43|372.23|375.29|373.09|375.42|373.22|374.3|372.1|0
1620966000000|2021-05-14 04:20:00|375.42|373.22|375.53|373.33|375.78|373.58|375.04|372.84|0
1620966300000|2021-05-14 04:25:00|375.42|373.22|376.28|374.08|377.02|374.82|375.42|373.22|0
1620966600000|2021-05-14 04:30:00|376.52|374.32|376.28|374.08|377.02|374.82|375.29|373.09|0
1620966900000|2021-05-14 04:35:00|376.03|373.83|376.77|374.57|377.15|374.95|375.78|373.58|0
1620967200000|2021-05-14 04:40:00|376.52|374.32|378.25|376.05|378.38|376.18|376.28|374.08|0
1620967500000|2021-05-14 04:45:00|378.01|375.81|376.65|374.45|378.01|375.81|376.52|374.32|0
1620967800000|2021-05-14 04:50:00|376.52|374.32|377.02|374.82|377.02|374.82|376.03|373.83|0
1620968100000|2021-05-14 04:55:00|376.77|374.57|377.02|374.82|377.26|375.06|376.03|373.83|0
1620968400000|2021-05-14 05:00:00|376.52|374.32|375.78|373.58|377.02|374.82|375.41|373.21|0
1620968700000|2021-05-14 05:05:00|376.03|373.83|375.78|373.58|376.52|374.32|375.04|372.84|0
1620969000000|2021-05-14 05:10:00|375.91|373.71|372.32|370.12|376.52|374.32|372.32|370.12|0
1620969300000|2021-05-14 05:15:00|372.07|369.87|373.55|371.35|373.55|371.35|370.59|368.39|0
1620969600000|2021-05-14 05:20:00|373.8|371.6|374.29|372.09|374.79|372.59|373.55|371.35|0
1620969900000|2021-05-14 05:25:00|374.05|371.85|373.06|370.86|374.05|371.85|371.33|369.13|0
1620970200000|2021-05-14 05:30:00|372.94|370.74|374.05|371.85|374.29|372.09|372.07|369.87|0
1620970500000|2021-05-14 05:35:00|374.18|371.98|374.29|372.09|374.79|372.59|373.06|370.86|0
1620970800000|2021-05-14 05:40:00|374.54|372.34|374.67|372.47|375.41|373.21|373.55|371.35|0
1620971100000|2021-05-14 05:45:00|374.79|372.59|372.32|370.12|375.04|372.84|372.32|370.12|0
1620971400000|2021-05-14 05:50:00|372.56|370.36|372.32|370.12|373.06|370.86|371.57|369.37|0
1620971700000|2021-05-14 05:55:00|372.07|369.87|371.33|369.13|373.06|370.86|370.59|368.39|0
1620972000000|2021-05-14 06:00:00|371.57|369.37|376.02|373.82|378|375.8|371.57|369.37|0
1620972300000|2021-05-14 06:05:00|376.27|374.07|376.4|374.2|376.77|374.57|375.03|372.83|0
1620972600000|2021-05-14 06:10:00|376.52|374.32|375.78|373.58|378|375.8|375.78|373.58|0
1620972900000|2021-05-14 06:15:00|376.02|373.82|376.27|374.07|377.51|375.31|375.78|373.58|0
1620973200000|2021-05-14 06:20:00|376.52|374.32|377.76|375.56|378|375.8|376.27|374.07|0
1620973500000|2021-05-14 06:25:00|378|375.8|376.52|374.32|378.5|376.3|375.78|373.58|0
1620973800000|2021-05-14 06:30:00|376.77|374.57|375.78|373.58|377.51|375.31|375.66|373.46|0
1620974100000|2021-05-14 06:35:00|376.02|373.82|374.29|372.09|376.52|374.32|374.04|371.84|0
1620974400000|2021-05-14 06:40:00|374.04|371.84|372.81|370.61|374.29|372.09|372.81|370.61|0
1620974700000|2021-05-14 06:45:00|372.56|370.36|368.85|366.65|372.81|370.61|368.85|366.65|0
1620975000000|2021-05-14 06:50:00|369.1|366.9|368.85|366.65|369.6|367.4|368.11|365.91|0
1620975300000|2021-05-14 06:55:00|368.74|366.54|368.85|366.65|369.48|367.28|368.11|365.91|0
1620975600000|2021-05-14 07:00:00|369.1|366.9|371.12|368.92|371.98|369.78|368.61|366.41|0
1620975900000|2021-05-14 07:05:00|371.28|369.48|372.03|370.23|372.03|370.23|369.55|367.75|0
1620976200000|2021-05-14 07:10:00|372.27|370.47|371.28|369.48|372.27|370.47|370.05|368.25|0
1620976500000|2021-05-14 07:15:00|371.04|369.24|374.13|372.33|376.23|374.43|371.04|369.24|0
1620976800000|2021-05-14 07:20:00|374.01|372.21|375|373.2|375.49|373.69|372.77|370.97|0
1620977100000|2021-05-14 07:25:00|374.88|373.08|376.98|375.18|376.98|375.18|374.5|372.7|0
1620977400000|2021-05-14 07:30:00|377.23|375.43|376.23|374.43|378.71|376.91|376.23|374.43|0
1620977700000|2021-05-14 07:35:00|376.73|374.93|375.24|373.44|378.46|376.66|375|373.2|0
1620978000000|2021-05-14 07:40:00|375.49|373.69|376.48|374.68|376.73|374.93|374.88|373.08|0
1620978300000|2021-05-14 07:45:00|376.73|374.93|375.17|373.37|377.6|375.8|374.67|372.87|0
1620978600000|2021-05-14 07:50:00|375.42|373.62|376.66|374.86|377.03|375.23|374.67|372.87|0
1620978900000|2021-05-14 07:55:00|376.9|375.1|375.85|374.05|377.4|375.6|375.41|373.61|0
1620979200000|2021-05-14 08:00:00|375.72|373.92|373.87|372.07|377.21|375.41|373.87|372.07|0
1620979500000|2021-05-14 08:05:00|373.74|371.94|376.47|374.67|376.96|375.16|373.49|371.69|0
1620979800000|2021-05-14 08:10:00|377.21|375.41|374.98|373.18|377.21|375.41|374.24|372.44|0
1620980100000|2021-05-14 08:15:00|375.47|373.67|372.63|370.83|375.72|373.92|372.5|370.7|0
1620980400000|2021-05-14 08:20:00|372.75|370.95|372.01|370.21|373.24|371.44|371.76|369.96|0
1620980700000|2021-05-14 08:25:00|372.25|370.45|372.01|370.21|373.49|371.69|372.01|370.21|0
1620981000000|2021-05-14 08:30:00|372.25|370.45|371.02|369.22|372.5|370.7|370.52|368.72|0
1620981300000|2021-05-14 08:35:00|370.77|368.97|369.66|367.86|371.26|369.46|368.79|366.99|0
1620981600000|2021-05-14 08:40:00|369.53|367.73|371.02|369.22|371.51|369.71|369.53|367.73|0
1620981900000|2021-05-14 08:45:00|370.77|368.97|370.27|368.47|371.51|369.71|369.28|367.48|0
1620982200000|2021-05-14 08:50:00|370.03|368.23|369.37|367.57|370.52|368.72|368.05|366.25|0
1620982500000|2021-05-14 08:55:00|369.73|367.93|369.48|367.68|369.98|368.18|368.74|366.94|0
1620982800000|2021-05-14 09:00:00|368.99|367.19|368.99|367.19|369.48|367.68|367.75|365.95|0
1620983100000|2021-05-14 09:05:00|368.74|366.94|366.76|364.96|368.99|367.19|366.51|364.71|0
1620983400000|2021-05-14 09:10:00|366.27|364.47|366.76|364.96|366.76|364.96|364.29|362.49|0
1620983700000|2021-05-14 09:15:00|366.51|364.71|364.47|362.67|366.76|364.96|363.48|361.68|0
1620984000000|2021-05-14 09:20:00|364.6|362.8|366.45|364.65|366.45|364.65|364.22|362.42|0
1620984300000|2021-05-14 09:25:00|366.2|364.4|366.45|364.65|366.45|364.65|365.59|363.79|0
1620984600000|2021-05-14 09:30:00|366.2|364.4|366.45|364.65|367.44|365.64|364.96|363.16|0
1620984900000|2021-05-14 09:35:00|366.7|364.9|366.45|364.65|367.44|365.64|366.08|364.28|0
1620985200000|2021-05-14 09:40:00|366.7|364.9|366.45|364.65|367.69|365.89|366.45|364.65|0
1620985500000|2021-05-14 09:45:00|366.2|364.4|366.7|364.9|367.19|365.39|365.7|363.9|0
1620985800000|2021-05-14 09:50:00|366.94|365.14|368.18|366.38|368.43|366.63|366.7|364.9|0
1620986100000|2021-05-14 09:55:00|368.31|366.51|368.68|366.88|369.92|368.12|367.93|366.13|0
1620986400000|2021-05-14 10:00:00|368.31|366.51|368.43|366.63|369.67|367.87|367.44|365.64|0
1620986700000|2021-05-14 10:05:00|369.17|367.37|369.92|368.12|369.92|368.12|368.18|366.38|0
1620987000000|2021-05-14 10:10:00|369.67|367.87|370.16|368.36|370.66|368.86|368.68|366.88|0
1620987300000|2021-05-14 10:15:00|370.41|368.61|369.67|367.87|370.41|368.61|369.42|367.62|0
1620987600000|2021-05-14 10:20:00|369.42|367.62|369.42|367.62|369.67|367.87|368.43|366.63|0
1620987900000|2021-05-14 10:25:00|369.55|367.75|368.92|367.12|369.67|367.87|368.31|366.51|0
1620988200000|2021-05-14 10:30:00|369.17|367.37|369.7|367.9|370.57|368.77|368.56|366.76|0
1620988500000|2021-05-14 10:35:00|369.83|368.03|370.69|368.89|371.68|369.88|369.7|367.9|0
1620988800000|2021-05-14 10:40:00|370.44|368.64|370.69|368.89|370.94|369.14|369.45|367.65|0
1620989100000|2021-05-14 10:45:00|370.94|369.14|369.08|367.28|370.94|369.14|369.08|367.28|0
1620989400000|2021-05-14 10:50:00|369.2|367.4|368.46|366.66|369.45|367.65|368.46|366.66|0
1620989700000|2021-05-14 10:55:00|367.96|366.16|370.69|368.89|370.94|369.14|367.96|366.16|0
1620990000000|2021-05-14 11:00:00|370.94|369.14|368.21|366.41|371.93|370.13|367.96|366.16|0
1620990300000|2021-05-14 11:05:00|367.96|366.16|367.47|365.67|369.2|367.4|366.72|364.92|0
1620990600000|2021-05-14 11:10:00|367.6|365.8|368.71|366.91|368.95|367.15|367.47|365.67|0
1620990900000|2021-05-14 11:15:00|368.95|367.15|369.45|367.65|370.19|368.39|368.46|366.66|0
1620991200000|2021-05-14 11:20:00|369.2|367.4|369.7|367.9|369.7|367.9|367.71|365.91|0
1620991500000|2021-05-14 11:25:00|369.94|368.14|367.22|365.42|370.19|368.39|367.22|365.42|0
1620991800000|2021-05-14 11:30:00|366.97|365.17|365.73|363.93|367.96|366.16|364.74|362.94|0
1620992100000|2021-05-14 11:35:00|366.36|364.56|367.71|365.91|367.71|365.91|366.11|364.31|0
1620992400000|2021-05-14 11:40:00|367.47|365.67|365.98|364.18|367.47|365.67|365.98|364.18|0
1620992700000|2021-05-14 11:45:00|365.73|363.93|367.96|366.16|367.96|366.16|365.24|363.44|0
1620993000000|2021-05-14 11:50:00|367.71|365.91|367.71|365.91|368.46|366.66|366.97|365.17|0
1620993300000|2021-05-14 11:55:00|367.59|365.79|367.22|365.42|368.21|366.41|366.72|364.92|0
1620993600000|2021-05-14 12:00:00|366.97|365.17|366.23|364.43|367.71|365.91|364.99|363.19|0
1620993900000|2021-05-14 12:05:00|366.47|364.67|366.97|365.17|367.96|366.16|365.98|364.18|0
1620994200000|2021-05-14 12:10:00|366.72|364.92|367.96|366.16|367.96|366.16|366.23|364.43|0
1620994500000|2021-05-14 12:15:00|367.46|365.66|367.22|365.42|367.96|366.16|366.72|364.92|0
1620994800000|2021-05-14 12:20:00|367.1|365.3|366.47|364.67|367.46|365.66|365.73|363.93|0
1620995100000|2021-05-14 12:25:00|366.72|364.92|367.46|365.66|367.84|366.04|365.73|363.93|0
1620995400000|2021-05-14 12:30:00|367.22|365.42|374.4|372.6|374.65|372.85|367.22|365.42|0
1620995700000|2021-05-14 12:35:00|374.65|372.85|375.15|373.35|378.13|376.33|373.41|371.61|0
1620996000000|2021-05-14 12:40:00|374.9|373.1|372.42|370.62|376.14|374.34|372.17|370.37|0
1620996300000|2021-05-14 12:45:00|372.17|370.37|371.18|369.38|372.42|370.62|370.68|368.88|0
1620996600000|2021-05-14 12:50:00|370.93|369.13|370.19|368.39|372.42|370.62|369.69|367.89|0
1620996900000|2021-05-14 12:55:00|369.94|368.14|368.45|366.65|369.94|368.14|367.21|365.41|0
1620997200000|2021-05-14 13:00:00|368.7|366.9|368.7|366.9|370.19|368.39|368.21|366.41|0
1620997500000|2021-05-14 13:05:00|368.95|367.15|367.46|365.66|369.2|367.4|366.47|364.67|0
1620997800000|2021-05-14 13:10:00|367.21|365.41|368.7|366.9|369.44|367.64|366.97|365.17|0
1620998100000|2021-05-14 13:15:00|368.45|366.65|371.06|369.26|371.18|369.38|368.45|366.65|0
1620998400000|2021-05-14 13:20:00|370.81|369.01|367.21|365.41|370.81|369.01|366.47|364.67|0
1620998700000|2021-05-14 13:25:00|367.34|365.54|366.47|364.67|368.95|367.15|366.47|364.67|0
1620999000000|2021-05-14 13:30:00|365.73|363.93|364.18|362.38|365.73|363.93|360.46|358.66|0
1620999300000|2021-05-14 13:35:00|363.19|361.39|362.1|360.3|363.93|362.13|361.45|359.65|0
1620999600000|2021-05-14 13:40:00|361.36|359.56|358.42|356.62|362.39|360.59|358.42|356.62|0
1620999900000|2021-05-14 13:45:00|357.68|355.88|357.37|355.57|358.17|356.37|355.39|353.59|0
1621000200000|2021-05-14 13:50:00|356.88|355.08|353.9|352.1|358.61|356.81|353.41|351.61|0
1621000500000|2021-05-14 13:55:00|354.15|352.35|349.69|347.89|354.89|353.09|349.69|347.89|0
1621000800000|2021-05-14 14:00:00|348.2|346.4|350.1|348.3|353.65|351.85|347.95|346.15|0
1621001100000|2021-05-14 14:05:00|350.35|348.55|355.81|354.01|356.31|354.51|349.85|348.05|0
1621001400000|2021-05-14 14:10:00|355.44|353.64|349.61|347.81|355.44|353.64|349.11|347.31|0
1621001700000|2021-05-14 14:15:00|349.85|348.05|350.85|349.05|352.58|350.78|349.36|347.56|0
1621002000000|2021-05-14 14:20:00|351.09|349.29|349.33|347.53|351.09|349.29|346.6|344.8|0
1621002300000|2021-05-14 14:25:00|348.84|347.04|353.3|351.5|353.3|351.5|346.35|344.55|0
1621002600000|2021-05-14 14:30:00|353.55|351.75|348.59|346.79|353.55|351.75|348.34|346.54|0
1621002900000|2021-05-14 14:35:00|348.83|347.03|354.3|352.5|354.3|352.5|348.09|346.29|0
1621003200000|2021-05-14 14:40:00|353.3|351.5|356.04|354.24|357.28|355.48|351.32|349.52|0
1621003500000|2021-05-14 14:45:00|355.04|353.24|348.09|346.29|355.04|353.24|348.09|346.29|0
1621003800000|2021-05-14 14:50:00|348.34|346.54|347.59|345.79|348.72|346.92|346.6|344.8|0
1621004100000|2021-05-14 14:55:00|347.47|345.67|345.36|343.56|348.09|346.29|344.62|342.82|0
1621004400000|2021-05-14 15:00:00|345.11|343.31|349.08|347.28|349.58|347.78|344.37|342.57|0
1621004700000|2021-05-14 15:05:00|348.59|346.79|349.08|347.28|349.08|347.28|346.1|344.3|0
1621005000000|2021-05-14 15:10:00|348.83|347.03|345.86|344.06|348.83|347.03|344.62|342.82|0
1621005300000|2021-05-14 15:15:00|345.36|343.56|343.87|342.07|345.36|343.56|343.13|341.33|0
1621005600000|2021-05-14 15:20:00|344.12|342.32|343.13|341.33|344.12|342.32|342.88|341.08|0
1621005900000|2021-05-14 15:25:00|342.88|341.08|343.38|341.58|344.12|342.32|341.64|339.84|0
1621006200000|2021-05-14 15:30:00|343.13|341.33|342.41|340.61|344.03|342.23|342.14|340.34|0
1621006500000|2021-05-14 15:35:00|342.16|340.36|341.67|339.87|343.04|341.24|341.42|339.62|0
1621006800000|2021-05-14 15:40:00|341.42|339.62|342.41|340.61|342.66|340.86|340.93|339.13|0
1621007100000|2021-05-14 15:45:00|342.16|340.36|342.16|340.36|342.41|340.61|341.17|339.37|0
1621007400000|2021-05-14 15:50:00|341.92|340.12|344.39|342.59|345.39|343.59|341.92|340.12|0
1621007700000|2021-05-14 15:55:00|344.15|342.35|344.39|342.59|345.14|343.34|343.28|341.48|0
1621008000000|2021-05-14 16:00:00|344.28|342.48|342.66|340.86|344.89|343.09|341.42|339.62|0
1621008300000|2021-05-14 16:05:00|342.41|340.61|341.92|340.12|342.66|340.86|340.92|339.12|0
1621008600000|2021-05-14 16:10:00|341.42|339.62|339.93|338.13|341.92|340.12|339.44|337.64|0
1621008900000|2021-05-14 16:15:00|339.69|337.89|338.94|337.14|340.68|338.88|338.69|336.89|0
1621009200000|2021-05-14 16:20:00|338.69|336.89|339.69|337.89|340.92|339.12|337.95|336.15|0
1621009500000|2021-05-14 16:25:00|340.18|338.38|339.19|337.39|340.18|338.38|338.69|336.89|0
1621009800000|2021-05-14 16:30:00|338.94|337.14|337.95|336.15|338.94|337.14|337.7|335.9|0
1621010100000|2021-05-14 16:35:00|338.2|336.4|339.44|337.64|340.43|338.63|338.2|336.4|0
1621010400000|2021-05-14 16:40:00|339.19|337.39|339.19|337.39|339.19|337.39|338.2|336.4|0
1621010700000|2021-05-14 16:45:00|338.94|337.14|337.21|335.41|339.19|337.39|336.96|335.16|0
1621011000000|2021-05-14 16:50:00|336.96|335.16|337.11|335.31|337.73|335.93|335.9|334.1|0
1621011300000|2021-05-14 16:55:00|336.98|335.18|335.99|334.19|337.23|335.43|335.75|333.95|0
1621011600000|2021-05-14 17:00:00|335.75|333.95|335.78|333.98|336.24|334.44|334.26|332.46|0
1621011900000|2021-05-14 17:05:00|335.91|334.11|336.03|334.23|336.77|334.97|335.54|333.74|0
1621012200000|2021-05-14 17:10:00|335.78|333.98|336.03|334.23|336.77|334.97|335.54|333.74|0
1621012500000|2021-05-14 17:15:00|336.28|334.48|337.02|335.22|337.51|335.71|336.03|334.23|0
1621012800000|2021-05-14 17:20:00|336.77|334.97|335.29|333.49|337.02|335.22|334.3|332.5|0
1621013100000|2021-05-14 17:25:00|335.04|333.24|334.55|332.75|335.29|333.49|334.05|332.25|0
1621013400000|2021-05-14 17:30:00|334.3|332.5|335.29|333.49|336.52|334.72|333.06|331.26|0
1621013700000|2021-05-14 17:35:00|335.04|333.24|335.04|333.24|336.03|334.23|334.3|332.5|0
1621014000000|2021-05-14 17:40:00|335.29|333.49|334.54|332.74|335.78|333.98|334.05|332.25|0
1621014300000|2021-05-14 17:45:00|334.79|332.99|334.3|332.5|336.03|334.23|334.05|332.25|0
1621014600000|2021-05-14 17:50:00|334.18|332.38|334.54|332.74|335.04|333.24|333.8|332|0
1621014900000|2021-05-14 17:55:00|334.3|332.5|334.05|332.25|334.54|332.74|333.06|331.26|0
1621015200000|2021-05-14 18:00:00|333.8|332|333.56|331.76|335.04|333.24|333.56|331.76|0
1621015500000|2021-05-14 18:05:00|333.31|331.51|331.83|330.03|333.31|331.51|331.58|329.78|0
1621015800000|2021-05-14 18:10:00|331.58|329.78|330.3|328.5|332.07|330.27|329.2|327.4|0
1621016100000|2021-05-14 18:15:00|330.06|328.26|330.55|328.75|331.04|329.24|329.81|328.01|0
1621016400000|2021-05-14 18:20:00|330.8|329|331.54|329.74|332.28|330.48|330.3|328.5|0
1621016700000|2021-05-14 18:25:00|331.29|329.49|331.29|329.49|332.03|330.23|330.3|328.5|0
1621017000000|2021-05-14 18:30:00|331.04|329.24|328.57|326.77|331.04|329.24|328.08|326.28|0
1621017300000|2021-05-14 18:35:00|328.82|327.02|328.81|327.01|329.34|327.54|327.82|326.02|0
1621017600000|2021-05-14 18:40:00|328.69|326.89|328.31|326.51|328.81|327.01|327.32|325.52|0
1621017900000|2021-05-14 18:45:00|328.19|326.39|326.33|324.53|328.31|326.51|326.09|324.29|0
1621018200000|2021-05-14 18:50:00|326.09|324.29|323.82|322.02|327.08|325.28|323.58|321.78|0
1621018500000|2021-05-14 18:55:00|323.58|321.78|326.05|324.25|327.53|325.73|323.33|321.53|0
1621018800000|2021-05-14 19:00:00|325.93|324.13|328.27|326.47|330.75|328.95|325.93|324.13|0
1621019100000|2021-05-14 19:05:00|328.03|326.23|327.78|325.98|329.26|327.46|327.04|325.24|0
1621019400000|2021-05-14 19:10:00|327.53|325.73|327.04|325.24|329.26|327.46|326.54|324.74|0
1621019700000|2021-05-14 19:15:00|327.28|325.48|327.28|325.48|327.28|325.48|325.06|323.26|0
1621020000000|2021-05-14 19:20:00|327.16|325.36|328.73|326.93|328.73|326.93|325.8|324|0
1621020300000|2021-05-14 19:25:00|328.36|326.56|327.99|326.19|329.72|327.92|327.49|325.69|0
1621020600000|2021-05-14 19:30:00|327.74|325.94|330.71|328.91|332.94|331.14|327|325.2|0
1621020900000|2021-05-14 19:35:00|330.46|328.66|331.45|329.65|332.94|331.14|329.23|327.43|0
1621021200000|2021-05-14 19:40:00|331.7|329.9|331.45|329.65|333.68|331.88|330.21|328.41|0
1621021500000|2021-05-14 19:45:00|332.2|330.4|328.23|326.43|332.44|330.64|327.74|325.94|0
1621021800000|2021-05-14 19:50:00|329.47|327.67|324.52|322.72|330.96|329.16|324.28|322.48|0
1621022100000|2021-05-14 19:55:00|324.77|322.97|334.92|333.12|334.92|333.12|324.77|322.97|0
1621022400000|2021-05-14 20:00:00|332.69|330.89|327|325.2|332.69|330.89|326.5|324.7|0
1621022700000|2021-05-14 20:05:00|327.24|325.44|326.5|324.7|327.24|325.44|325.27|323.47|0
1621023000000|2021-05-14 20:10:00|326.38|324.58|327.87|326.07|328.61|326.81|326.01|324.21|0
1621235100000|2021-05-17 07:05:00|333.93|332.13|333.44|331.64|334.18|332.38|332.94|331.14|0
1621235400000|2021-05-17 07:10:00|333.68|331.88|333.19|331.39|333.93|332.13|331.34|329.54|0
1621235700000|2021-05-17 07:15:00|333.93|332.13|338.39|336.59|338.64|336.84|333.93|332.13|0
1621236000000|2021-05-17 07:20:00|338.64|336.84|341.61|339.81|341.61|339.81|338.27|336.47|0
1621236300000|2021-05-17 07:25:00|341.12|339.32|341|339.2|341.86|340.06|340.01|338.21|0
1621236600000|2021-05-17 07:30:00|341.61|339.81|342.11|340.31|342.61|340.81|339.88|338.08|0
1621236900000|2021-05-17 07:35:00|341.86|340.06|343.1|341.3|343.35|341.55|340.62|338.82|0
1621237200000|2021-05-17 07:40:00|342.85|341.05|345.58|343.78|346.33|344.53|342.61|340.81|0
1621237500000|2021-05-17 07:45:00|345.83|344.03|346.58|344.78|348.07|346.27|345.34|343.54|0
1621237800000|2021-05-17 07:50:00|346.82|345.02|346.08|344.28|346.82|345.02|344.84|343.04|0
1621238100000|2021-05-17 07:55:00|345.96|344.16|345.09|343.29|346.58|344.78|344.34|342.54|0
1621238400000|2021-05-17 08:00:00|344.84|343.04|340.62|338.82|345.34|343.54|339.88|338.08|0
1621238700000|2021-05-17 08:05:00|340.87|339.07|341.12|339.32|342.11|340.31|340.13|338.33|0
1621239000000|2021-05-17 08:10:00|341.37|339.57|342.23|340.43|343.1|341.3|340.37|338.57|0
1621239300000|2021-05-17 08:15:00|341.98|340.18|341.73|339.93|343.22|341.42|341.48|339.68|0
1621239600000|2021-05-17 08:20:00|341.98|340.18|339.5|337.7|342.23|340.43|339.26|337.46|0
1621239900000|2021-05-17 08:25:00|339.75|337.95|339.75|337.95|340.74|338.94|339.26|337.46|0
1621240200000|2021-05-17 08:30:00|340|338.2|339.5|337.7|340|338.2|338.51|336.71|0
1621240500000|2021-05-17 08:35:00|339.26|337.46|338.27|336.47|339.75|337.95|338.02|336.22|0
1621240800000|2021-05-17 08:40:00|338.15|336.35|337.28|335.48|338.51|336.71|337.03|335.23|0
1621241100000|2021-05-17 08:45:00|337.52|335.72|337.77|335.97|338.51|336.71|337.28|335.48|0
1621241400000|2021-05-17 08:50:00|337.52|335.72|338.02|336.22|338.27|336.47|337.03|335.23|0
1621241700000|2021-05-17 08:55:00|337.77|335.97|337.77|335.97|338.51|336.71|337.77|335.97|0
1621242000000|2021-05-17 09:00:00|337.52|335.72|339.01|337.21|339.75|337.95|337.52|335.72|0
1621242300000|2021-05-17 09:05:00|339.26|337.46|339.5|337.7|340.74|338.94|338.76|336.96|0
1621242600000|2021-05-17 09:10:00|339.26|337.46|339.26|337.46|339.5|337.7|338.27|336.47|0
1621242900000|2021-05-17 09:15:00|339.38|337.58|340.24|338.44|340.49|338.69|338.64|336.84|0
1621243200000|2021-05-17 09:20:00|340|338.2|337.77|335.97|340.24|338.44|337.52|335.72|0
1621243500000|2021-05-17 09:25:00|337.52|335.72|337.52|335.72|339.25|337.45|337.52|335.72|0
1621243800000|2021-05-17 09:30:00|337.77|335.97|339.25|337.45|339.25|337.45|337.77|335.97|0
1621244100000|2021-05-17 09:35:00|339.5|337.7|340.24|338.44|340.24|338.44|338.39|336.59|0
1621244400000|2021-05-17 09:40:00|340|338.2|340.99|339.19|342.47|340.67|340|338.2|0
1621244700000|2021-05-17 09:45:00|341.23|339.43|340|338.2|341.36|339.56|339.25|337.45|0
1621245000000|2021-05-17 09:50:00|339.88|338.08|341.73|339.93|341.98|340.18|339.88|338.08|0
1621245300000|2021-05-17 09:55:00|341.98|340.18|341.73|339.93|342.47|340.67|341.23|339.43|0
1621245600000|2021-05-17 10:00:00|341.98|340.18|343.59|341.79|344.2|342.4|341.73|339.93|0
1621245900000|2021-05-17 10:05:00|343.46|341.66|343.96|342.16|344.45|342.65|342.97|341.17|0
1621246200000|2021-05-17 10:10:00|344.2|342.4|343.96|342.16|344.45|342.65|342.72|340.92|0
1621246500000|2021-05-17 10:15:00|344.2|342.4|344.45|342.65|345.44|343.64|343.96|342.16|0
1621246800000|2021-05-17 10:20:00|344.2|342.4|346.22|344.42|346.71|344.91|343.96|342.16|0
1621247100000|2021-05-17 10:25:00|346.46|344.66|346.96|345.16|347.21|345.41|345.23|343.43|0
1621247400000|2021-05-17 10:30:00|346.71|344.91|346.22|344.42|347.21|345.41|345.22|343.42|0
1621247700000|2021-05-17 10:35:00|346.1|344.3|346.46|344.66|347.45|345.65|345.47|343.67|0
1621248000000|2021-05-17 10:40:00|346.71|344.91|346.46|344.66|346.96|345.16|345.97|344.17|0
1621248300000|2021-05-17 10:45:00|346.59|344.79|346.59|344.79|347.21|345.41|346.21|344.41|0
1621248600000|2021-05-17 10:50:00|346.71|344.91|346.71|344.91|347.45|345.65|345.97|344.17|0
1621248900000|2021-05-17 10:55:00|346.84|345.04|347.95|346.15|348.44|346.64|346.71|344.91|0
1621249200000|2021-05-17 11:00:00|347.45|345.65|348.71|346.91|348.71|346.91|346.96|345.16|0
1621249500000|2021-05-17 11:05:00|348.95|347.15|344.99|343.19|349.08|347.28|344.99|343.19|0
1621249800000|2021-05-17 11:10:00|345.24|343.44|345.73|343.93|346.11|344.31|344.74|342.94|0
1621250100000|2021-05-17 11:15:00|345.62|343.82|344.5|342.7|345.98|344.18|344|342.2|0
1621250400000|2021-05-17 11:20:00|344.74|342.94|347.96|346.16|347.96|346.16|344.5|342.7|0
1621250700000|2021-05-17 11:25:00|348.21|346.41|348.46|346.66|350.19|348.39|347.96|346.16|0
1621251000000|2021-05-17 11:30:00|348.21|346.41|347.96|346.16|349.45|347.65|347.47|345.67|0
1621251300000|2021-05-17 11:35:00|347.71|345.91|347.22|345.42|347.71|345.91|346.23|344.43|0
1621251600000|2021-05-17 11:40:00|347.35|345.55|348.7|346.9|349.94|348.14|347.22|345.42|0
1621251900000|2021-05-17 11:45:00|348.95|347.15|351.68|349.88|351.93|350.13|348.95|347.15|0
1621252200000|2021-05-17 11:50:00|351.93|350.13|351.76|349.96|353|351.2|351.43|349.63|0
1621252500000|2021-05-17 11:55:00|351.51|349.71|351.76|349.96|352.26|350.46|350.77|348.97|0
1621252800000|2021-05-17 12:00:00|351.89|350.09|349.78|347.98|353|351.2|349.53|347.73|0
1621253100000|2021-05-17 12:05:00|350.03|348.23|349.78|347.98|350.28|348.48|349.53|347.73|0
1621253400000|2021-05-17 12:10:00|350.03|348.23|352.26|350.46|352.75|350.95|350.03|348.23|0
1621253700000|2021-05-17 12:15:00|352.5|350.7|352.26|350.46|353.99|352.19|352.01|350.21|0
1621254000000|2021-05-17 12:20:00|352.01|350.21|351.02|349.22|352.01|350.21|350.03|348.23|0
1621254300000|2021-05-17 12:25:00|350.77|348.97|350.52|348.72|352.75|350.95|350.52|348.72|0
1621254600000|2021-05-17 12:30:00|350.77|348.97|349.78|347.98|351.76|349.96|349.78|347.98|0
1621254900000|2021-05-17 12:35:00|349.53|347.73|347.8|346|349.53|347.73|347.06|345.26|0
1621255200000|2021-05-17 12:40:00|347.55|345.75|348.3|346.5|348.54|346.74|347.31|345.51|0
1621255500000|2021-05-17 12:45:00|348.18|346.38|349.53|347.73|349.78|347.98|348.05|346.25|0
1621255800000|2021-05-17 12:50:00|349.78|347.98|348.79|346.99|350.03|348.23|348.3|346.5|0
1621256100000|2021-05-17 12:55:00|349.04|347.24|349.53|347.73|349.78|347.98|348.3|346.5|0
1621256400000|2021-05-17 13:00:00|349.78|347.98|347.55|345.75|350.52|348.72|347.55|345.75|0
1621256700000|2021-05-17 13:05:00|347.68|345.88|346.07|344.27|348.79|346.99|345.82|344.02|0
1621257000000|2021-05-17 13:10:00|345.82|344.02|346.32|344.52|346.94|345.14|345.58|343.78|0
1621257300000|2021-05-17 13:15:00|346.07|344.27|345.57|343.77|346.56|344.76|345.57|343.77|0
1621257600000|2021-05-17 13:20:00|345.82|344.02|344.83|343.03|346.07|344.27|344.09|342.29|0
1621257900000|2021-05-17 13:25:00|345.08|343.28|344.59|342.79|345.33|343.53|343.84|342.04|0
1621258200000|2021-05-17 13:30:00|344.83|343.03|343.1|341.3|347.3|345.5|342.12|340.32|0
1621258500000|2021-05-17 13:35:00|342.86|341.06|336.5|334.7|343.1|341.3|336.5|334.7|0
1621258800000|2021-05-17 13:40:00|336.74|334.94|343.68|341.88|343.68|341.88|335.01|333.21|0
1621259100000|2021-05-17 13:45:00|343.92|342.12|347.39|345.59|347.39|345.59|341.45|339.65|0
1621259400000|2021-05-17 13:50:00|347.89|346.09|351.36|349.56|353.35|351.55|345.91|344.11|0
1621259700000|2021-05-17 13:55:00|351.61|349.81|348.94|347.14|352.98|351.18|346.96|345.16|0
1621260000000|2021-05-17 14:00:00|350.18|348.38|352.9|351.1|356.38|354.58|350.18|348.38|0
1621260300000|2021-05-17 14:05:00|351.17|349.37|354.64|352.84|354.89|353.09|347.7|345.9|0
1621260600000|2021-05-17 14:10:00|354.89|353.09|351.66|349.86|356.87|355.07|349.93|348.13|0
1621260900000|2021-05-17 14:15:00|351.42|349.62|344.23|342.43|354.64|352.84|343.74|341.94|0
1621261200000|2021-05-17 14:20:00|344.48|342.68|345.72|343.92|345.97|344.17|342.5|340.7|0
1621261500000|2021-05-17 14:25:00|345.47|343.67|355.13|353.33|355.13|353.33|342.75|340.95|0
1621261800000|2021-05-17 14:30:00|355.26|353.46|358.38|356.58|358.38|356.58|351.91|350.11|0
1621262100000|2021-05-17 14:35:00|358.14|356.34|346.37|344.57|358.63|356.83|344.76|342.96|0
1621262400000|2021-05-17 14:40:00|346.24|344.44|348.47|346.67|349.21|347.41|344.76|342.96|0
1621262700000|2021-05-17 14:45:00|348.22|346.42|348.22|346.42|350.95|349.15|346.49|344.69|0
1621263000000|2021-05-17 14:50:00|347.98|346.18|348.22|346.42|349.46|347.66|345.25|343.45|0
1621263300000|2021-05-17 14:55:00|348.47|346.67|349.46|347.66|350.58|348.78|346|344.2|0
1621263600000|2021-05-17 15:00:00|349.96|348.16|351.57|349.77|355.9|354.1|347.73|345.93|0
1621263900000|2021-05-17 15:05:00|351.69|349.89|354.91|353.11|355.66|353.86|349.09|347.29|0
1621264200000|2021-05-17 15:10:00|355.66|353.86|352.19|350.39|359.87|358.07|352.19|350.39|0
1621264500000|2021-05-17 15:15:00|352.43|350.63|355.66|353.86|356.4|354.6|351.19|349.39|0
1621264800000|2021-05-17 15:20:00|355.41|353.61|352.93|351.13|355.41|353.61|350.45|348.65|0
1621265100000|2021-05-17 15:25:00|353.18|351.38|356.4|354.6|356.4|354.6|351.94|350.14|0
1621265400000|2021-05-17 15:30:00|356.15|354.35|355.41|353.61|359.38|357.58|354.17|352.37|0
1621265700000|2021-05-17 15:35:00|355.16|353.36|355.9|354.1|355.9|354.1|352.93|351.13|0
1621266000000|2021-05-17 15:40:00|355.65|353.85|353.92|352.12|357.14|355.34|352.93|351.13|0
1621266300000|2021-05-17 15:45:00|354.42|352.62|354.42|352.62|354.91|353.11|350.7|348.9|0
1621266600000|2021-05-17 15:50:00|354.66|352.86|356.46|354.66|358.91|357.11|353.67|351.87|0
1621266900000|2021-05-17 15:55:00|357.2|355.4|356.46|354.66|359.43|357.63|355.71|353.91|0
1621267200000|2021-05-17 16:00:00|356.7|354.9|356.46|354.66|359.92|358.12|356.21|354.41|0
1621267500000|2021-05-17 16:05:00|356.21|354.41|357.94|356.14|358.44|356.64|354.97|353.17|0
1621267800000|2021-05-17 16:10:00|357.69|355.89|356.46|354.66|357.94|356.14|354.23|352.43|0
1621268100000|2021-05-17 16:15:00|356.95|355.15|352.99|351.19|357.94|356.14|352|350.2|0
1621268400000|2021-05-17 16:20:00|353.24|351.44|351.5|349.7|353.48|351.68|351.5|349.7|0
1621268700000|2021-05-17 16:25:00|351.75|349.95|351.75|349.95|352.74|350.94|351.01|349.21|0
1621269000000|2021-05-17 16:30:00|351.5|349.7|353.2|351.4|354.85|353.05|351.5|349.7|0
1621269300000|2021-05-17 16:35:00|352.96|351.16|349.74|347.94|352.96|351.16|348.5|346.7|0
1621269600000|2021-05-17 16:40:00|349.24|347.44|348.25|346.45|349.74|347.94|347.51|345.71|0
1621269900000|2021-05-17 16:45:00|348|346.2|350.48|348.68|351.1|349.3|347.51|345.71|0
1621270200000|2021-05-17 16:50:00|350.73|348.93|351.72|349.92|352.71|350.91|349.49|347.69|0
1621270500000|2021-05-17 16:55:00|352.21|350.41|353.7|351.9|354.69|352.89|351.72|349.92|0
1621270800000|2021-05-17 17:00:00|353.95|352.15|353.2|351.4|354.44|352.64|351.22|349.42|0
1621271100000|2021-05-17 17:05:00|353.7|351.9|355.18|353.38|355.18|353.38|352.95|351.15|0
1621271400000|2021-05-17 17:10:00|355.56|353.76|355.81|354.01|357.41|355.61|354.44|352.64|0
1621271700000|2021-05-17 17:15:00|355.43|353.63|358.41|356.61|359.15|357.35|355.43|353.63|0
1621272000000|2021-05-17 17:20:00|358.65|356.85|358.16|356.36|360.89|359.09|357.41|355.61|0
1621272300000|2021-05-17 17:25:00|358.29|356.49|358.16|356.36|359.89|358.09|356.92|355.12|0
1621272600000|2021-05-17 17:30:00|358.65|356.85|359.4|357.6|360.89|359.09|358.41|356.61|0
1621272900000|2021-05-17 17:35:00|358.65|356.85|358.16|356.36|358.9|357.1|354.94|353.14|0
1621273200000|2021-05-17 17:40:00|358.04|356.24|361.13|359.33|364.61|362.81|358.04|356.24|0
1621273500000|2021-05-17 17:45:00|361.38|359.58|357.29|355.49|362.13|360.33|356.92|355.12|0
1621273800000|2021-05-17 17:50:00|357.41|355.61|358.9|357.1|360.02|358.22|357.17|355.37|0
1621274100000|2021-05-17 17:55:00|359.4|357.6|357.91|356.11|360.14|358.34|356.17|354.37|0
1621274400000|2021-05-17 18:00:00|358.41|356.61|355.96|354.16|359.42|357.62|355.71|353.91|0
1621274700000|2021-05-17 18:05:00|356.33|354.53|354.47|352.67|357.19|355.39|353.86|352.06|0
1621275000000|2021-05-17 18:10:00|354.22|352.42|355.21|353.41|355.71|353.91|352.98|351.18|0
1621275300000|2021-05-17 18:15:00|354.96|353.16|354.47|352.67|355.96|354.16|353.73|351.93|0
1621275600000|2021-05-17 18:20:00|354.72|352.92|354.47|352.67|354.96|353.16|351.99|350.19|0
1621275900000|2021-05-17 18:25:00|354.22|352.42|352.74|350.94|354.72|352.92|352.24|350.44|0
1621276200000|2021-05-17 18:30:00|352.49|350.69|351.99|350.19|353.23|351.43|349.77|347.97|0
1621276500000|2021-05-17 18:35:00|351.87|350.07|356.33|354.53|356.7|354.9|351.5|349.7|0
1621276800000|2021-05-17 18:40:00|356.08|354.28|354.96|353.16|356.45|354.65|354.22|352.42|0
1621277100000|2021-05-17 18:45:00|354.72|352.92|353.36|351.56|356.45|354.65|353.23|351.43|0
1621277400000|2021-05-17 18:50:00|353.48|351.68|347.78|345.98|353.48|351.68|347.78|345.98|0
1621277700000|2021-05-17 18:55:00|348.03|346.23|346.8|345|349.52|347.72|346.3|344.5|0
1621278000000|2021-05-17 19:00:00|346.55|344.75|345.56|343.76|348.28|346.48|345.31|343.51|0
1621278300000|2021-05-17 19:05:00|345.31|343.51|343.46|341.66|345.81|344.01|342.1|340.3|0
1621278600000|2021-05-17 19:10:00|343.58|341.78|343.83|342.03|343.83|342.03|341.6|339.8|0
1621278900000|2021-05-17 19:15:00|343.58|341.78|346.3|344.5|347.04|345.24|342.84|341.04|0
1621279200000|2021-05-17 19:20:00|346.05|344.25|347.66|345.86|348.03|346.23|345.69|343.89|0
1621279500000|2021-05-17 19:25:00|347.78|345.98|348.77|346.97|350.51|348.71|347.29|345.49|0
1621279800000|2021-05-17 19:30:00|349.02|347.22|346.05|344.25|350.26|348.46|345.31|343.51|0
1621280100000|2021-05-17 19:35:00|345.8|344|349.76|347.96|350.5|348.7|345.8|344|0
1621280400000|2021-05-17 19:40:00|350.01|348.21|345.52|343.72|350.01|348.21|344.04|342.24|0
1621280700000|2021-05-17 19:45:00|345.77|343.97|346.76|344.96|346.76|344.96|342.55|340.75|0
1621281000000|2021-05-17 19:50:00|345.52|343.72|344.78|342.98|347.25|345.45|342.55|340.75|0
1621281300000|2021-05-17 19:55:00|344.53|342.73|344.15|342.35|346.26|344.46|341.92|340.12|0
1621281600000|2021-05-17 20:00:00|343.4|341.6|341.17|339.37|345.64|343.84|340.18|338.38|0
1621281900000|2021-05-17 20:05:00|340.43|338.63|339.94|338.14|340.68|338.88|338.94|337.14|0
1621282200000|2021-05-17 20:10:00|339.69|337.89|341.3|339.5|341.3|339.5|339.44|337.64|0
1621282500000|2021-05-17 20:15:00|341.79|339.59|341.11|338.91|341.9|339.7|340.89|338.69|0
1621282800000|2021-05-17 20:20:00|341.07|338.87|341.54|339.34|341.94|339.74|341.07|338.87|0
1621283100000|2021-05-17 20:25:00|341.57|339.37|341.65|339.45|341.94|339.74|341.57|339.37|0
1621283400000|2021-05-17 20:30:00|342.25|340.05|342|339.8|342.25|340.05|341.25|339.05|0
1621283700000|2021-05-17 20:35:00|342.25|340.05|341.5|339.3|342.25|340.05|341.01|338.81|0
1621284000000|2021-05-17 20:40:00|341.75|339.55|341.5|339.3|341.75|339.55|341.25|339.05|0
1621284300000|2021-05-17 20:45:00|341.25|339.05|341.01|338.81|341.75|339.55|340.51|338.31|0
1621284600000|2021-05-17 20:50:00|341.25|339.05|340.51|338.31|341.25|339.05|340.01|337.81|0
1621284900000|2021-05-17 20:55:00|340.76|338.56|340.99|338.79|341.25|339.05|340.51|338.31|0
1621285200000|2021-05-17 21:00:00|340.71|338.51|340.38|338.18|340.71|338.51|340.38|338.18|0
1621285500000|2021-05-17 21:05:00|340.56|338.36|340.56|338.36|340.89|338.69|340.56|338.36|0
1621285800000|2021-05-17 21:10:00|340.89|338.69|340.34|338.14|340.89|338.69|340.34|338.14|0
1621286100000|2021-05-17 21:15:00|340.31|338.11|340.82|338.62|340.82|338.62|340.31|338.11|0
1621286400000|2021-05-17 21:20:00|340.71|338.51|340.45|338.25|340.71|338.51|340.45|338.25|0
1621286700000|2021-05-17 21:25:00|340.53|338.33|340.45|338.25|340.53|338.33|340.45|338.25|0
1621287000000|2021-05-17 21:30:00|340.67|338.47|340.45|338.25|340.67|338.47|340.38|338.18|0
1621287300000|2021-05-17 21:35:00|340.49|338.29|340.67|338.47|340.67|338.47|340.49|338.29|0
1621287600000|2021-05-17 21:40:00|340.71|338.51|340.96|338.76|340.96|338.76|340.71|338.51|0
1621287900000|2021-05-17 21:45:00|340.99|338.79|341.25|339.05|341.32|339.12|340.92|338.72|0
1621288200000|2021-05-17 21:50:00|341.28|339.08|341.32|339.12|341.47|339.27|341.28|339.08|0
1621288500000|2021-05-17 21:55:00|341.36|339.16|340.92|338.72|341.5|339.3|340.92|338.72|0
1621288800000|2021-05-17 22:00:00|341.75|339.55|340.13|337.93|342.49|340.29|339.88|337.68|0
1621289100000|2021-05-17 22:05:00|339.88|337.68|340.87|338.67|340.87|338.67|339.88|337.68|0
1621289400000|2021-05-17 22:10:00|340.63|338.43|340.13|337.93|340.63|338.43|340.13|337.93|0
1621289700000|2021-05-17 22:15:00|340.01|337.81|341.12|338.92|341.12|338.92|340.01|337.81|0
1621290000000|2021-05-17 22:20:00|340.87|338.67|340.38|338.18|340.87|338.67|339.88|337.68|0
1621290300000|2021-05-17 22:25:00|340.63|338.43|340.87|338.67|340.87|338.67|340.38|338.18|0
1621290600000|2021-05-17 22:30:00|341.12|338.92|341.12|338.92|341.86|339.66|340.87|338.67|0
1621290900000|2021-05-17 22:35:00|340.87|338.67|342.74|340.54|342.74|340.54|340.87|338.67|0
1621291200000|2021-05-17 22:40:00|342.61|340.41|343.35|341.15|343.85|341.65|342.61|340.41|0
1621291500000|2021-05-17 22:45:00|343.1|340.9|344.09|341.89|344.34|342.14|343.1|340.9|0
1621291800000|2021-05-17 22:50:00|343.85|341.65|344.59|342.39|344.59|342.39|343.35|341.15|0
1621292100000|2021-05-17 22:55:00|344.34|342.14|345.33|343.13|345.33|343.13|344.09|341.89|0
1621292400000|2021-05-17 23:00:00|345.09|342.89|345.09|342.89|345.33|343.13|344.34|342.14|0
1621292700000|2021-05-17 23:05:00|344.84|342.64|343.85|341.65|344.84|342.64|343.6|341.4|0
1621293000000|2021-05-17 23:10:00|344.09|341.89|343.35|341.15|344.34|342.14|343.35|341.15|0
1621293300000|2021-05-17 23:15:00|343.6|341.4|343.85|341.65|343.85|341.65|343.35|341.15|0
1621293600000|2021-05-17 23:20:00|343.73|341.53|343.1|340.9|343.85|341.65|343.1|340.9|0
1621293900000|2021-05-17 23:25:00|343.35|341.15|341.12|338.92|343.35|341.15|340.87|338.67|0
1621294200000|2021-05-17 23:30:00|341.37|339.17|341.12|338.92|341.86|339.66|340.62|338.42|0
1621294500000|2021-05-17 23:35:00|341.37|339.17|341.37|339.17|341.61|339.41|340.87|338.67|0
1621294800000|2021-05-17 23:40:00|341.12|338.92|338.15|335.95|341.12|338.92|337.78|335.58|0
1621295100000|2021-05-17 23:45:00|337.9|335.7|336.66|334.46|338.39|336.19|336.66|334.46|0
1621295400000|2021-05-17 23:50:00|336.91|334.71|337.28|335.08|337.9|335.7|336.91|334.71|0
1621295700000|2021-05-17 23:55:00|337.15|334.95|336.66|334.46|337.4|335.2|336.16|333.96|0
1621296000000|2021-05-18 00:00:00|336.91|334.71|337.28|335.08|337.4|335.2|335.92|333.72|0
1621296300000|2021-05-18 00:05:00|337.4|335.2|337.4|335.2|338.39|336.19|336.91|334.71|0
1621296600000|2021-05-18 00:10:00|337.65|335.45|337.9|335.7|338.39|336.19|337.4|335.2|0
1621296900000|2021-05-18 00:15:00|337.65|335.45|335.17|332.97|337.78|335.58|335.17|332.97|0
1621297200000|2021-05-18 00:20:00|335.42|333.22|335.42|333.22|335.92|333.72|335.17|332.97|0
1621297500000|2021-05-18 00:25:00|335.17|332.97|334.68|332.48|335.42|333.22|334.68|332.48|0
1621297800000|2021-05-18 00:30:00|334.93|332.73|335.92|333.72|336.16|333.96|334.68|332.48|0
1621298100000|2021-05-18 00:35:00|336.16|333.96|335.91|333.71|336.41|334.21|334.92|332.72|0
1621298400000|2021-05-18 00:40:00|336.16|333.96|336.29|334.09|336.91|334.71|335.91|333.71|0
1621298700000|2021-05-18 00:45:00|336.16|333.96|336.16|333.96|336.16|333.96|334.68|332.48|0
1621299000000|2021-05-18 00:50:00|335.91|333.71|335.42|333.22|336.16|333.96|334.68|332.48|0
1621299300000|2021-05-18 00:55:00|335.17|332.97|334.92|332.72|335.91|333.71|334.68|332.48|0
1621299600000|2021-05-18 01:00:00|334.81|332.61|335.91|333.71|335.91|333.71|334.43|332.23|0
1621299900000|2021-05-18 01:05:00|336.04|333.84|334.92|332.72|336.9|334.7|334.92|332.72|0
1621300200000|2021-05-18 01:10:00|335.17|332.97|334.43|332.23|335.42|333.22|334.43|332.23|0
1621300500000|2021-05-18 01:15:00|334.18|331.98|333.69|331.49|335.17|332.97|333.69|331.49|0
1621300800000|2021-05-18 01:20:00|333.44|331.24|333.19|330.99|333.69|331.49|332.7|330.5|0
1621301100000|2021-05-18 01:25:00|333.07|330.87|332.7|330.5|333.44|331.24|332.7|330.5|0
1621301400000|2021-05-18 01:30:00|332.94|330.74|332.2|330|333.44|331.24|332.2|330|0
1621301700000|2021-05-18 01:35:00|331.95|329.75|333.07|330.87|333.93|331.73|331.95|329.75|0
1621302000000|2021-05-18 01:40:00|332.94|330.74|331.74|329.54|332.94|330.74|331.61|329.41|0
1621302300000|2021-05-18 01:45:00|331.61|329.41|331.86|329.66|332.35|330.15|331.36|329.16|0
1621302600000|2021-05-18 01:50:00|332.11|329.91|331.86|329.66|332.6|330.4|331.36|329.16|0
1621302900000|2021-05-18 01:55:00|331.61|329.41|331.86|329.66|332.6|330.4|331.61|329.41|0
1621303200000|2021-05-18 02:00:00|331.99|329.79|331.11|328.91|332.11|329.91|331.11|328.91|0
1621303500000|2021-05-18 02:05:00|331.36|329.16|331.36|329.16|331.86|329.66|331.11|328.91|0
1621303800000|2021-05-18 02:10:00|331.11|328.91|331.61|329.41|331.86|329.66|331.11|328.91|0
1621304100000|2021-05-18 02:15:00|331.36|329.16|332.35|330.15|332.35|330.15|331.36|329.16|0
1621304400000|2021-05-18 02:20:00|332.23|330.03|333.84|331.64|334.09|331.89|332.1|329.9|0
1621304700000|2021-05-18 02:25:00|333.72|331.52|333.59|331.39|335.08|332.88|333.1|330.9|0
1621305000000|2021-05-18 02:30:00|333.84|331.64|333.84|331.64|334.34|332.14|332.98|330.78|0
1621305300000|2021-05-18 02:35:00|333.97|331.77|333.59|331.39|335.08|332.88|333.59|331.39|0
1621305600000|2021-05-18 02:40:00|333.84|331.64|332.85|330.65|334.09|331.89|332.6|330.4|0
1621305900000|2021-05-18 02:45:00|333.1|330.9|333.09|330.89|333.59|331.39|332.85|330.65|0
1621306200000|2021-05-18 02:50:00|333.34|331.14|334.09|331.89|334.09|331.89|333.09|330.89|0
1621306500000|2021-05-18 02:55:00|333.84|331.64|333.72|331.52|334.33|332.13|333.47|331.27|0
1621306800000|2021-05-18 03:00:00|333.84|331.64|333.34|331.14|334.09|331.89|333.22|331.02|0
1621307100000|2021-05-18 03:05:00|333.59|331.39|332.85|330.65|333.59|331.39|332.85|330.65|0
1621307400000|2021-05-18 03:10:00|333.09|330.89|333.09|330.89|333.34|331.14|332.85|330.65|0
1621307700000|2021-05-18 03:15:00|332.98|330.78|332.6|330.4|332.98|330.78|332.35|330.15|0
1621308000000|2021-05-18 03:20:00|332.35|330.15|332.6|330.4|332.6|330.4|332.35|330.15|0
1621308300000|2021-05-18 03:25:00|332.85|330.65|332.85|330.65|333.09|330.89|332.6|330.4|0
1621308600000|2021-05-18 03:30:00|333.09|330.89|332.1|329.9|333.59|331.39|332.1|329.9|0
1621308900000|2021-05-18 03:35:00|331.85|329.65|332.1|329.9|332.35|330.15|331.85|329.65|0
1621309200000|2021-05-18 03:40:00|332.35|330.15|332.35|330.15|332.35|330.15|331.85|329.65|0
1621309500000|2021-05-18 03:45:00|332.6|330.4|332.1|329.9|332.6|330.4|331.85|329.65|0
1621309800000|2021-05-18 03:50:00|332.35|330.15|331.85|329.65|332.35|330.15|331.85|329.65|0
1621310100000|2021-05-18 03:55:00|332.1|329.9|332.35|330.15|332.48|330.28|331.85|329.65|0
1621310400000|2021-05-18 04:00:00|332.1|329.9|333.09|330.89|333.09|330.89|332.1|329.9|0
1621310700000|2021-05-18 04:05:00|332.84|330.64|334.33|332.13|334.58|332.38|332.84|330.64|0
1621311000000|2021-05-18 04:10:00|333.84|331.64|334.08|331.88|334.08|331.88|333.34|331.14|0
1621311300000|2021-05-18 04:15:00|334.33|332.13|334.83|332.63|334.83|332.63|334.08|331.88|0
1621311600000|2021-05-18 04:20:00|335.08|332.88|335.82|333.62|335.82|333.62|334.58|332.38|0
1621311900000|2021-05-18 04:25:00|335.32|333.12|334.83|332.63|335.32|333.12|334.08|331.88|0
1621312200000|2021-05-18 04:30:00|334.71|332.51|333.84|331.64|334.83|332.63|333.59|331.39|0
1621312500000|2021-05-18 04:35:00|333.96|331.76|333.09|330.89|334.08|331.88|332.84|330.64|0
1621312800000|2021-05-18 04:40:00|333.34|331.14|333.59|331.39|333.59|331.39|332.6|330.4|0
1621313100000|2021-05-18 04:45:00|333.34|331.14|333.59|331.39|334.08|331.88|333.34|331.14|0
1621313400000|2021-05-18 04:50:00|333.83|331.63|334.08|331.88|334.08|331.88|333.59|331.39|0
1621313700000|2021-05-18 04:55:00|333.83|331.63|333.34|331.14|333.83|331.63|333.09|330.89|0
1621314000000|2021-05-18 05:00:00|333.09|330.89|333.34|331.14|334.33|332.13|333.09|330.89|0
1621314300000|2021-05-18 05:05:00|333.09|330.89|333.34|331.14|334.08|331.88|333.09|330.89|0
1621314600000|2021-05-18 05:10:00|333.09|330.89|332.59|330.39|333.09|330.89|332.35|330.15|0
1621314900000|2021-05-18 05:15:00|332.84|330.64|331.85|329.65|332.84|330.64|331.6|329.4|0
1621315200000|2021-05-18 05:20:00|332.1|329.9|330.61|328.41|332.1|329.9|330.61|328.41|0
1621315500000|2021-05-18 05:25:00|330.36|328.16|330.12|327.92|330.86|328.66|330.12|327.92|0
1621315800000|2021-05-18 05:30:00|330.36|328.16|329.87|327.67|330.61|328.41|329.62|327.42|0
1621316100000|2021-05-18 05:35:00|329.75|327.55|329.87|327.67|330.12|327.92|329.62|327.42|0
1621316400000|2021-05-18 05:40:00|329.75|327.55|330.12|327.92|330.61|328.41|329.75|327.55|0
1621316700000|2021-05-18 05:45:00|330.36|328.16|330.36|328.16|330.74|328.54|330.12|327.92|0
1621317000000|2021-05-18 05:50:00|330.61|328.41|330.36|328.16|331.11|328.91|330.36|328.16|0
1621317300000|2021-05-18 05:55:00|330.61|328.41|330.61|328.41|330.61|328.41|330.11|327.91|0
1621317600000|2021-05-18 06:00:00|330.86|328.66|329.37|327.17|330.86|328.66|329.12|326.92|0
1621317900000|2021-05-18 06:05:00|329.12|326.92|328.82|326.62|329.56|327.36|328.82|326.62|0
1621318200000|2021-05-18 06:10:00|329.07|326.87|328.32|326.12|329.07|326.87|327.83|325.63|0
1621318500000|2021-05-18 06:15:00|328.07|325.87|326.83|324.63|328.07|325.87|326.83|324.63|0
1621318800000|2021-05-18 06:20:00|327.08|324.88|326.09|323.89|327.58|325.38|326.09|323.89|0
1621319100000|2021-05-18 06:25:00|326.34|324.14|326.34|324.14|326.59|324.39|326.09|323.89|0
1621319400000|2021-05-18 06:30:00|326.22|324.02|326.34|324.14|326.59|324.39|325.35|323.15|0
1621319700000|2021-05-18 06:35:00|326.09|323.89|324.85|322.65|326.09|323.89|324.85|322.65|0
1621320000000|2021-05-18 06:40:00|324.6|322.4|325.1|322.9|325.35|323.15|324.6|322.4|0
1621320300000|2021-05-18 06:45:00|324.85|322.65|323.61|321.41|324.85|322.65|323.61|321.41|0
1621320600000|2021-05-18 06:50:00|323.74|321.54|323.36|321.16|323.86|321.66|322.13|319.93|0
1621320900000|2021-05-18 06:55:00|323.61|321.41|325.1|322.9|325.23|323.03|323.36|321.16|0
1621321200000|2021-05-18 07:00:00|325.35|323.15|324.26|322.06|325.35|323.15|323.82|321.62|0
1621321500000|2021-05-18 07:05:00|324.06|322.26|323.29|321.49|324.42|322.62|322.8|321|0
1621321800000|2021-05-18 07:10:00|323.17|321.37|324.78|322.98|325.28|323.48|323.04|321.24|0
1621322100000|2021-05-18 07:15:00|325.03|323.23|323.79|321.99|325.28|323.48|323.29|321.49|0
1621322400000|2021-05-18 07:20:00|323.54|321.74|324.53|322.73|324.53|322.73|323.54|321.74|0
1621322700000|2021-05-18 07:25:00|324.78|322.98|324.78|322.98|324.78|322.98|324.29|322.49|0
1621323000000|2021-05-18 07:30:00|325.03|323.23|325.28|323.48|326.27|324.47|324.53|322.73|0
1621323300000|2021-05-18 07:35:00|325.41|323.61|326.02|324.22|326.27|324.47|325.28|323.48|0
1621323600000|2021-05-18 07:40:00|325.78|323.98|327.27|325.47|327.27|325.47|325.78|323.98|0
1621323900000|2021-05-18 07:45:00|327.02|325.22|328.01|326.21|328.26|326.46|326.9|325.1|0
1621324200000|2021-05-18 07:50:00|327.76|325.96|327.51|325.71|328.26|326.46|327.02|325.22|0
1621324500000|2021-05-18 07:55:00|327.76|325.96|326.77|324.97|328.01|326.21|326.02|324.22|0
1621324800000|2021-05-18 08:00:00|326.65|324.85|326.77|324.97|328.01|326.21|326.52|324.72|0
1621325100000|2021-05-18 08:05:00|327.02|325.22|329.25|327.45|329.25|327.45|326.77|324.97|0
1621325400000|2021-05-18 08:10:00|329|327.2|328.26|326.46|330|328.2|328.26|326.46|0
1621325700000|2021-05-18 08:15:00|328.51|326.71|327.76|325.96|328.64|326.84|327.76|325.96|0
1621326000000|2021-05-18 08:20:00|328.01|326.21|328.51|326.71|329.5|327.7|327.76|325.96|0
1621326300000|2021-05-18 08:25:00|329|327.2|329|327.2|329.75|327.95|328.26|326.46|0
1621326600000|2021-05-18 08:30:00|329.13|327.33|328.26|326.46|329.5|327.7|328.26|326.46|0
1621326900000|2021-05-18 08:35:00|328.39|326.59|328.01|326.21|328.51|326.71|327.76|325.96|0
1621327200000|2021-05-18 08:40:00|327.89|326.09|328.76|326.96|329|327.2|327.89|326.09|0
1621327500000|2021-05-18 08:45:00|329|327.2|328.26|326.46|329.5|327.7|328.26|326.46|0
1621327800000|2021-05-18 08:50:00|328.39|326.59|330.25|328.45|330.25|328.45|328.39|326.59|0
1621328100000|2021-05-18 08:55:00|330.5|328.7|330.5|328.7|330.99|329.19|330.25|328.45|0
1621328400000|2021-05-18 09:00:00|330.25|328.45|329|327.2|330.74|328.94|328.76|326.96|0
1621328700000|2021-05-18 09:05:00|328.76|326.96|330.25|328.45|330.49|328.69|328.76|326.96|0
1621329000000|2021-05-18 09:10:00|330|328.2|329.75|327.95|330.25|328.45|329.25|327.45|0
1621329300000|2021-05-18 09:15:00|329.5|327.7|328.26|326.46|330|328.2|328.26|326.46|0
1621329600000|2021-05-18 09:20:00|328.14|326.34|328.51|326.71|328.75|326.95|327.76|325.96|0
1621329900000|2021-05-18 09:25:00|328.75|326.95|329.5|327.7|330.74|328.94|328.26|326.46|0
1621330200000|2021-05-18 09:30:00|330|328.2|330.25|328.45|331.49|329.69|329.88|328.08|0
1621330500000|2021-05-18 09:35:00|330.99|329.19|330.74|328.94|331.24|329.44|330.25|328.45|0
1621330800000|2021-05-18 09:40:00|330.99|329.19|331.74|329.94|331.99|330.19|330.74|328.94|0
1621331100000|2021-05-18 09:45:00|331.99|330.19|331.24|329.44|331.99|330.19|330.25|328.45|0
1621331400000|2021-05-18 09:50:00|331.49|329.69|330.1|328.3|331.74|329.94|330.1|328.3|0
1621331700000|2021-05-18 09:55:00|330.35|328.55|331.59|329.79|331.59|329.79|330.1|328.3|0
1621332000000|2021-05-18 10:00:00|331.47|329.67|327.87|326.07|331.47|329.67|327.87|326.07|0
1621332300000|2021-05-18 10:05:00|328.11|326.31|328.86|327.06|329.11|327.31|327.87|326.07|0
1621332600000|2021-05-18 10:10:00|329.11|327.31|329.85|328.05|330.35|328.55|328.86|327.06|0
1621332900000|2021-05-18 10:15:00|330.1|328.3|330.35|328.55|331.09|329.29|329.98|328.18|0
1621333200000|2021-05-18 10:20:00|330.59|328.79|331.34|329.54|332.08|330.28|330.35|328.55|0
1621333500000|2021-05-18 10:25:00|331.59|329.79|331.34|329.54|332.33|330.53|330.59|328.79|0
1621333800000|2021-05-18 10:30:00|331.09|329.29|330.84|329.04|331.09|329.29|329.85|328.05|0
1621334100000|2021-05-18 10:35:00|330.59|328.79|331.09|329.29|331.09|329.29|329.6|327.8|0
1621334400000|2021-05-18 10:40:00|330.84|329.04|331.59|329.79|331.59|329.79|330.34|328.54|0
1621334700000|2021-05-18 10:45:00|331.83|330.03|331.83|330.03|332.33|330.53|331.34|329.54|0
1621335000000|2021-05-18 10:50:00|332.08|330.28|332.08|330.28|332.83|331.03|331.83|330.03|0
1621335300000|2021-05-18 10:55:00|332.33|330.53|331.58|329.78|332.58|330.78|331.58|329.78|0
1621335600000|2021-05-18 11:00:00|331.83|330.03|331.58|329.78|332.58|330.78|330.84|329.04|0
1621335900000|2021-05-18 11:05:00|331.09|329.29|331.58|329.78|332.08|330.28|330.59|328.79|0
1621336200000|2021-05-18 11:10:00|331.34|329.54|330.84|329.04|331.83|330.03|330.34|328.54|0
1621336500000|2021-05-18 11:15:00|330.59|328.79|330.84|329.04|331.58|329.78|330.34|328.54|0
1621336800000|2021-05-18 11:20:00|331.09|329.29|332.08|330.28|332.08|330.28|330.59|328.79|0
1621337100000|2021-05-18 11:25:00|335.31|333.51|335.8|334|337.92|336.12|335.31|333.51|0
1621337400000|2021-05-18 11:30:00|336.05|334.25|334.81|333.01|336.05|334.25|334.31|332.51|0
1621337700000|2021-05-18 11:35:00|334.56|332.76|334.56|332.76|334.81|333.01|333.57|331.77|0
1621338000000|2021-05-18 11:40:00|334.69|332.89|335.55|333.75|336.3|334.5|334.07|332.27|0
1621338300000|2021-05-18 11:45:00|335.31|333.51|334.81|333.01|335.8|334|334.56|332.76|0
1621338600000|2021-05-18 11:50:00|335.06|333.26|335.55|333.75|335.8|334|334.81|333.01|0
1621338900000|2021-05-18 11:55:00|335.68|333.88|336.93|335.13|336.93|335.13|335.55|333.75|0
1621339200000|2021-05-18 12:00:00|337.04|335.24|335.31|333.51|337.79|335.99|335.31|333.51|0
1621339500000|2021-05-18 12:05:00|335.55|333.75|334.31|332.51|336.55|334.75|334.06|332.26|0
1621339800000|2021-05-18 12:10:00|334.56|332.76|333.57|331.77|335.06|333.26|333.57|331.77|0
1621340100000|2021-05-18 12:15:00|333.82|332.02|334.56|332.76|334.81|333.01|333.82|332.02|0
1621340400000|2021-05-18 12:20:00|334.31|332.51|336.3|334.5|336.3|334.5|334.31|332.51|0
1621340700000|2021-05-18 12:25:00|336.05|334.25|335.37|333.57|337.04|335.24|335.12|333.32|0
1621341000000|2021-05-18 12:30:00|335.12|333.32|336.36|334.56|338.1|336.3|334.87|333.07|0
1621341300000|2021-05-18 12:35:00|336.11|334.31|339.83|338.03|340.58|338.78|335.86|334.06|0
1621341600000|2021-05-18 12:40:00|340.08|338.28|340.33|338.53|341.07|339.27|339.34|337.54|0
1621341900000|2021-05-18 12:45:00|340.58|338.78|340.83|339.03|341.07|339.27|339.59|337.79|0
1621342200000|2021-05-18 12:50:00|341.07|339.27|339.83|338.03|341.07|339.27|339.58|337.78|0
1621342500000|2021-05-18 12:55:00|340.08|338.28|339.58|337.78|340.08|338.28|339.34|337.54|0
1621342800000|2021-05-18 13:00:00|339.34|337.54|341.07|339.27|341.32|339.52|339.34|337.54|0
1621343100000|2021-05-18 13:05:00|341.32|339.52|342.07|340.27|342.81|341.01|341.07|339.27|0
1621343400000|2021-05-18 13:10:00|342.31|340.51|342.07|340.27|343.56|341.76|341.32|339.52|0
1621343700000|2021-05-18 13:15:00|342.31|340.51|341.32|339.52|343.06|341.26|341.07|339.27|0
1621344000000|2021-05-18 13:20:00|341.07|339.27|341.07|339.27|341.82|340.02|340.58|338.78|0
1621344300000|2021-05-18 13:25:00|340.82|339.02|340.33|338.53|341.32|339.52|340.08|338.28|0
1621344600000|2021-05-18 13:30:00|340.58|338.78|348.03|346.23|348.03|346.23|337.85|336.05|0
1621344900000|2021-05-18 13:35:00|348.52|346.72|338.59|336.79|348.52|346.72|338.59|336.79|0
1621345200000|2021-05-18 13:40:00|339.58|337.78|341.82|340.02|343.06|341.26|338.59|336.79|0
1621345500000|2021-05-18 13:45:00|341.32|339.52|345.54|343.74|346.78|344.98|340.33|338.53|0
1621345800000|2021-05-18 13:50:00|345.05|343.25|344.3|342.5|349.52|347.72|343.8|342|0
1621346100000|2021-05-18 13:55:00|344.05|342.25|347.03|345.23|347.41|345.61|343.06|341.26|0
1621346400000|2021-05-18 14:00:00|347.28|345.48|350.89|349.09|353.25|351.45|346.54|344.74|0
1621346700000|2021-05-18 14:05:00|351.01|349.21|348.56|346.76|352.25|350.45|347.32|345.52|0
1621347000000|2021-05-18 14:10:00|348.69|346.89|348.07|346.27|350.05|348.25|347.57|345.77|0
1621347300000|2021-05-18 14:15:00|347.82|346.02|347.32|345.52|348.56|346.76|344.84|343.04|0
1621347600000|2021-05-18 14:20:00|347.07|345.27|344.59|342.79|347.07|345.27|343.85|342.05|0
1621347900000|2021-05-18 14:25:00|345.34|343.54|340.82|339.02|345.34|343.54|340.82|339.02|0
1621348200000|2021-05-18 14:30:00|340.57|338.77|341.2|339.4|341.56|339.76|340.08|338.28|0
1621348500000|2021-05-18 14:35:00|341.07|339.27|343.05|341.25|343.05|341.25|340.82|339.02|0
1621348800000|2021-05-18 14:40:00|342.81|341.01|345.25|343.45|345.5|343.7|341.52|339.72|0
1621349100000|2021-05-18 14:45:00|344.75|342.95|340.28|338.48|345|343.2|340.03|338.23|0
1621349400000|2021-05-18 14:50:00|339.78|337.98|341.9|340.1|342.27|340.47|338.54|336.74|0
1621349700000|2021-05-18 14:55:00|342.02|340.22|341.02|339.22|343.26|341.46|340.53|338.73|0
1621350000000|2021-05-18 15:00:00|341.15|339.35|341.02|339.22|343.01|341.21|340.03|338.23|0
1621350300000|2021-05-18 15:05:00|341.52|339.72|342.51|340.71|343.26|341.46|340.53|338.73|0
1621350600000|2021-05-18 15:10:00|342.76|340.96|342.27|340.47|342.76|340.96|340.28|338.48|0
1621350900000|2021-05-18 15:15:00|342.02|340.22|342.02|340.22|342.27|340.47|340.77|338.97|0
1621351200000|2021-05-18 15:20:00|342.27|340.47|341.77|339.97|343.26|341.46|340.77|338.97|0
1621351500000|2021-05-18 15:25:00|342.02|340.22|343.01|341.21|343.01|341.21|341.52|339.72|0
1621351800000|2021-05-18 15:30:00|342.76|340.96|346.74|344.94|347.37|345.57|342.26|340.46|0
1621352100000|2021-05-18 15:35:00|346.87|345.07|345|343.2|347.24|345.44|344.75|342.95|0
1621352400000|2021-05-18 15:40:00|344.5|342.7|347.24|345.44|349.47|347.67|344.5|342.7|0
1621352700000|2021-05-18 15:45:00|346.49|344.69|344.5|342.7|348.73|346.93|344.25|342.45|0
1621353000000|2021-05-18 15:50:00|345|343.2|347.73|345.93|348.48|346.68|344.75|342.95|0
1621353300000|2021-05-18 15:55:00|347.48|345.68|349.47|347.67|349.47|347.67|346.24|344.44|0
1621353600000|2021-05-18 16:00:00|349.23|347.43|348.23|346.43|350.72|348.92|347.73|345.93|0
1621353900000|2021-05-18 16:05:00|348.48|346.68|348.73|346.93|349.47|347.67|347.24|345.44|0
1621354200000|2021-05-18 16:10:00|348.86|347.06|346.74|344.94|349.23|347.43|346.49|344.69|0
1621354500000|2021-05-18 16:15:00|346.99|345.19|348.23|346.43|348.73|346.93|346.49|344.69|0
1621354800000|2021-05-18 16:20:00|347.98|346.18|345.25|343.45|348.73|346.93|345.25|343.45|0
1621355100000|2021-05-18 16:25:00|345.49|343.69|344|342.2|345.74|343.94|343.75|341.95|0
1621355400000|2021-05-18 16:30:00|344.25|342.45|343.75|341.95|345.25|343.45|343.26|341.46|0
1621355700000|2021-05-18 16:35:00|343.51|341.71|344|342.2|344.5|342.7|343.51|341.71|0
1621356000000|2021-05-18 16:40:00|343.75|341.95|343.75|341.95|344|342.2|343.26|341.46|0
1621356300000|2021-05-18 16:45:00|344|342.2|343.26|341.46|344|342.2|343.26|341.46|0
1621356600000|2021-05-18 16:50:00|343.51|341.71|343.75|341.95|344.25|342.45|343.51|341.71|0
1621356900000|2021-05-18 16:55:00|343.51|341.71|345.49|343.69|346.74|344.94|343.51|341.71|0
1621357200000|2021-05-18 17:00:00|345.25|343.45|345.25|343.45|345.74|343.94|344.5|342.7|0
1621357500000|2021-05-18 17:05:00|345.49|343.69|346.49|344.69|348.48|346.68|345.25|343.45|0
1621357800000|2021-05-18 17:10:00|346.74|344.94|346.49|344.69|347.23|345.43|345.74|343.94|0
1621358100000|2021-05-18 17:15:00|346.74|344.94|346.74|344.94|347.98|346.18|346.49|344.69|0
1621358400000|2021-05-18 17:20:00|346.49|344.69|345.24|343.44|346.74|344.94|344.5|342.7|0
1621358700000|2021-05-18 17:25:00|345.49|343.69|343.01|341.21|345.49|343.69|342.76|340.96|0
1621359000000|2021-05-18 17:30:00|342.76|340.96|343.5|341.7|344.75|342.95|342.51|340.71|0
1621359300000|2021-05-18 17:35:00|343.75|341.95|344.75|342.95|345.49|343.69|343.26|341.46|0
1621359600000|2021-05-18 17:40:00|344.5|342.7|345.74|343.94|346.49|344.69|344.25|342.45|0
1621359900000|2021-05-18 17:45:00|345.49|343.69|346.98|345.18|347.23|345.43|344.25|342.45|0
1621360200000|2021-05-18 17:50:00|347.23|345.43|347.48|345.68|347.73|345.93|346.12|344.32|0
1621360500000|2021-05-18 17:55:00|347.73|345.93|348.48|346.68|348.48|346.68|346.62|344.82|0
1621360800000|2021-05-18 18:00:00|348.23|346.43|349.72|347.92|350.72|348.92|347.73|345.93|0
1621361100000|2021-05-18 18:05:00|349.47|347.67|349.47|347.67|349.47|347.67|347.48|345.68|0
1621361400000|2021-05-18 18:10:00|349.72|347.92|347.98|346.18|350.22|348.42|347.98|346.18|0
1621361700000|2021-05-18 18:15:00|348.48|346.68|349.97|348.17|350.47|348.67|347.23|345.43|0
1621362000000|2021-05-18 18:20:00|350.22|348.42|353.7|351.9|354.7|352.9|348.97|347.17|0
1621362300000|2021-05-18 18:25:00|353.95|352.15|354.2|352.4|354.7|352.9|352.46|350.66|0
1621362600000|2021-05-18 18:30:00|353.95|352.15|359.68|357.88|359.68|357.88|353.33|351.53|0
1621362900000|2021-05-18 18:35:00|359.92|358.12|361.45|359.65|362.43|360.63|358.93|357.13|0
1621363200000|2021-05-18 18:40:00|361.7|359.9|363.54|361.74|365.74|363.94|359.95|358.15|0
1621363500000|2021-05-18 18:45:00|363.79|361.99|363.79|361.99|366.77|364.97|363.79|361.99|0
1621363800000|2021-05-18 18:50:00|364.04|362.24|361.31|359.51|364.54|362.74|360.81|359.01|0
1621364100000|2021-05-18 18:55:00|361.19|359.39|358.33|356.53|363.05|361.25|358.33|356.53|0
1621364400000|2021-05-18 19:00:00|358.82|357.02|356.97|355.17|360.06|358.26|356.97|355.17|0
1621364700000|2021-05-18 19:05:00|357.08|355.28|356.59|354.79|358.57|356.77|356.34|354.54|0
1621365000000|2021-05-18 19:10:00|356.34|354.54|359.43|357.63|360.54|358.74|355.6|353.8|0
1621365300000|2021-05-18 19:15:00|359.3|357.5|356.32|354.52|360.54|358.74|356.32|354.52|0
1621365600000|2021-05-18 19:20:00|356.56|354.76|356.56|354.76|357.56|355.76|355.57|353.77|0
1621365900000|2021-05-18 19:25:00|356.32|354.52|355.57|353.77|356.32|354.52|354.33|352.53|0
1621366200000|2021-05-18 19:30:00|355.45|353.65|353.31|351.51|356.54|354.74|352.7|350.9|0
1621366500000|2021-05-18 19:35:00|353.81|352.01|354.99|353.19|356.48|354.68|353.19|351.39|0
1621366800000|2021-05-18 19:40:00|354.74|352.94|354.24|352.44|355.73|353.93|352.25|350.45|0
1621367100000|2021-05-18 19:45:00|353.99|352.19|363.7|361.9|365.19|363.39|353.5|351.7|0
1621367400000|2021-05-18 19:50:00|366.19|364.39|372.95|371.15|373.7|371.9|364.94|363.14|0
1621367700000|2021-05-18 19:55:00|372.21|370.41|377.93|376.13|380.42|378.62|369.97|368.17|0
1621368000000|2021-05-18 20:00:00|378.18|376.38|377.27|375.47|380.2|378.4|376.47|374.67|0
1621368300000|2021-05-18 20:05:00|377.76|375.96|375.77|373.97|380|378.2|375.28|373.48|0
1621368600000|2021-05-18 20:10:00|375.03|373.23|378.39|376.59|378.39|376.59|375.03|373.23|0
1621368900000|2021-05-18 20:15:00|377.85|375.65|378.75|376.55|378.75|376.55|377.81|375.61|0
1621369200000|2021-05-18 20:20:00|378.47|376.27|379.15|376.95|379.34|377.14|378.47|376.27|0
1621369500000|2021-05-18 20:25:00|379.12|376.92|379.3|377.1|379.4|377.2|379.12|376.92|0
1621369800000|2021-05-18 20:30:00|379.83|377.63|383.31|381.11|383.81|381.61|378.59|376.39|0
1621370100000|2021-05-18 20:35:00|383.07|380.87|387.79|385.59|389.04|386.84|382.07|379.87|0
1621370400000|2021-05-18 20:40:00|387.54|385.34|385.55|383.35|388.29|386.09|385.06|382.86|0
1621370700000|2021-05-18 20:45:00|385.3|383.1|386.8|384.6|387.79|385.59|385.3|383.1|0
1621371000000|2021-05-18 20:50:00|387.05|384.85|387.05|384.85|388.04|385.84|385.55|383.35|0
1621371300000|2021-05-18 20:55:00|386.8|384.6|386.55|384.35|387.3|385.1|385.8|383.6|0
1621371600000|2021-05-18 21:00:00|386.85|384.65|386.45|384.25|386.85|384.65|386.35|384.15|0
1621371900000|2021-05-18 21:05:00|386.56|384.36|386.56|384.36|386.63|384.43|386.35|384.15|0
1621372200000|2021-05-18 21:10:00|386.67|384.47|386.59|384.39|386.67|384.47|386.27|384.07|0
1621372500000|2021-05-18 21:15:00|386.41|384.21|387.14|384.94|387.14|384.94|386.31|384.11|0
1621372800000|2021-05-18 21:20:00|386.74|384.54|386.92|384.72|387.14|384.94|386.56|384.36|0
1621373100000|2021-05-18 21:25:00|386.89|384.69|387.21|385.01|387.64|385.44|386.74|384.54|0
1621373400000|2021-05-18 21:30:00|387.42|385.22|387.42|385.22|388.04|385.84|387.31|385.11|0
1621373700000|2021-05-18 21:35:00|387.46|385.26|387.31|385.11|387.72|385.52|387.28|385.08|0
1621374000000|2021-05-18 21:40:00|387.28|385.08|387.21|385.01|387.35|385.15|387.07|384.87|0
1621374300000|2021-05-18 21:45:00|387.17|384.97|386.59|384.39|387.39|385.19|386.56|384.36|0
1621374600000|2021-05-18 21:50:00|386.39|384.19|386.55|384.35|386.59|384.39|386.29|384.09|0
1621374900000|2021-05-18 21:55:00|386.51|384.31|386.81|384.61|386.92|384.72|386.33|384.13|0
1621375200000|2021-05-18 22:00:00|387.04|384.84|383.68|381.48|387.04|384.84|383.68|381.48|0
1621375500000|2021-05-18 22:05:00|383.43|381.23|382.93|380.73|385.17|382.97|382.93|380.73|0
1621375800000|2021-05-18 22:10:00|382.69|380.49|384.18|381.98|384.43|382.23|382.19|379.99|0
1621376100000|2021-05-18 22:15:00|384.43|382.23|384.68|382.48|385.17|382.97|384.18|381.98|0
1621376400000|2021-05-18 22:20:00|384.43|382.23|384.18|381.98|385.67|383.47|383.68|381.48|0
1621376700000|2021-05-18 22:25:00|384.43|382.23|384.43|382.23|384.92|382.72|383.93|381.73|0
1621377000000|2021-05-18 22:30:00|384.18|381.98|382.68|380.48|384.18|381.98|382.44|380.24|0
1621377300000|2021-05-18 22:35:00|382.93|380.73|382.44|380.24|382.93|380.73|381.82|379.62|0
1621377600000|2021-05-18 22:40:00|382.19|379.99|381.69|379.49|382.68|380.48|381.44|379.24|0
1621377900000|2021-05-18 22:45:00|381.44|379.24|381.44|379.24|382.44|380.24|381.19|378.99|0
1621378200000|2021-05-18 22:50:00|381.57|379.37|382.19|379.99|382.68|380.48|381.44|379.24|0
1621378500000|2021-05-18 22:55:00|381.94|379.74|383.68|381.48|383.68|381.48|381.94|379.74|0
1621378800000|2021-05-18 23:00:00|383.43|381.23|381.94|379.74|383.68|381.48|381.94|379.74|0
1621379100000|2021-05-18 23:05:00|382.19|379.99|379.58|377.38|382.19|379.99|379.2|377|0
1621379400000|2021-05-18 23:10:00|379.45|377.25|379.7|377.5|379.95|377.75|378.7|376.5|0
1621379700000|2021-05-18 23:15:00|379.95|377.75|380.2|378|380.2|378|379.7|377.5|0
1621380000000|2021-05-18 23:20:00|379.95|377.75|379.2|377|380.2|378|379.2|377|0
1621380300000|2021-05-18 23:25:00|379.45|377.25|379.95|377.75|380.44|378.24|379.45|377.25|0
1621380600000|2021-05-18 23:30:00|380.2|378|381.69|379.49|381.69|379.49|380.2|378|0
1621380900000|2021-05-18 23:35:00|381.94|379.74|385.05|382.85|385.05|382.85|381.94|379.74|0
1621381200000|2021-05-18 23:40:00|384.42|382.22|386.17|383.97|386.17|383.97|383.43|381.23|0
1621381500000|2021-05-18 23:45:00|385.67|383.47|388.16|385.96|388.41|386.21|385.67|383.47|0
1621381800000|2021-05-18 23:50:00|388.41|386.21|387.91|385.71|389.15|386.95|387.79|385.59|0
1621382100000|2021-05-18 23:55:00|388.16|385.96|392.14|389.94|392.14|389.94|388.16|385.96|0
1621382400000|2021-05-19 00:00:00|391.14|388.94|394.01|391.81|394.13|391.93|390.15|387.95|0
1621382700000|2021-05-19 00:05:00|393.88|391.68|392.64|390.44|396.13|393.93|392.39|390.19|0
1621383000000|2021-05-19 00:10:00|392.39|390.19|390.4|388.2|392.52|390.32|389.65|387.45|0
1621383300000|2021-05-19 00:15:00|390.65|388.45|390.65|388.45|392.14|389.94|389.9|387.7|0
1621383600000|2021-05-19 00:20:00|390.4|388.2|387.91|385.71|391.77|389.57|386.91|384.71|0
1621383900000|2021-05-19 00:25:00|387.54|385.34|385.92|383.72|387.54|385.34|385.67|383.47|0
1621384200000|2021-05-19 00:30:00|385.17|382.97|385.92|383.72|386.17|383.97|383.93|381.73|0
1621384500000|2021-05-19 00:35:00|385.8|383.6|386.66|384.46|387.91|385.71|385.8|383.6|0
1621384800000|2021-05-19 00:40:00|386.41|384.21|385.17|382.97|386.66|384.46|384.67|382.47|0
1621385100000|2021-05-19 00:45:00|385.42|383.22|382.68|380.48|385.67|383.47|382.43|380.23|0
1621385400000|2021-05-19 00:50:00|382.56|380.36|383.43|381.23|383.43|381.23|381.94|379.74|0
1621385700000|2021-05-19 00:55:00|383.68|381.48|384.92|382.72|385.92|383.72|383.18|380.98|0
1621386000000|2021-05-19 01:00:00|384.42|382.22|381.44|379.24|387.16|384.96|381.44|379.24|0
1621386300000|2021-05-19 01:05:00|381.19|378.99|379.94|377.74|381.94|379.74|379.7|377.5|0
1621386600000|2021-05-19 01:10:00|380.19|377.99|381.44|379.24|381.44|379.24|380.19|377.99|0
1621386900000|2021-05-19 01:15:00|381.69|379.49|383.43|381.23|383.43|381.23|381.19|378.99|0
1621387200000|2021-05-19 01:20:00|383.18|380.98|386.41|384.21|387.91|385.71|382.68|380.48|0
1621387500000|2021-05-19 01:25:00|386.66|384.46|384.67|382.47|386.66|384.46|384.17|381.97|0
1621387800000|2021-05-19 01:30:00|385.17|382.97|385.42|383.22|385.67|383.47|383.68|381.48|0
1621388100000|2021-05-19 01:35:00|385.17|382.97|385.42|383.22|387.16|384.96|384.92|382.72|0
1621388400000|2021-05-19 01:40:00|385.67|383.47|386.41|384.21|387.16|384.96|385.42|383.22|0
1621388700000|2021-05-19 01:45:00|386.54|384.34|386.91|384.71|388.9|386.7|386.54|384.34|0
1621389000000|2021-05-19 01:50:00|386.66|384.46|388.4|386.2|388.9|386.7|386.66|384.46|0
1621389300000|2021-05-19 01:55:00|388.16|385.96|386.41|384.21|388.16|385.96|385.92|383.72|0
1621389600000|2021-05-19 02:00:00|386.66|384.46|390.4|388.2|390.64|388.44|386.41|384.21|0
1621389900000|2021-05-19 02:05:00|390.53|388.33|390.64|388.44|390.64|388.44|388.9|386.7|0
1621390200000|2021-05-19 02:10:00|390.4|388.2|392.14|389.94|392.52|390.32|390.4|388.2|0
1621390500000|2021-05-19 02:15:00|392.39|390.19|391.52|389.32|392.64|390.44|390.89|388.69|0
1621390800000|2021-05-19 02:20:00|391.64|389.44|390.4|388.2|393.13|390.93|390.15|387.95|0
1621391100000|2021-05-19 02:25:00|390.64|388.44|389.9|387.7|390.89|388.69|389.65|387.45|0
1621391400000|2021-05-19 02:30:00|389.65|387.45|389.9|387.7|391.14|388.94|389.15|386.95|0
1621391700000|2021-05-19 02:35:00|389.65|387.45|389.4|387.2|389.9|387.7|388.9|386.7|0
1621392000000|2021-05-19 02:40:00|389.53|387.33|389.15|386.95|390.89|388.69|389.15|386.95|0
1621392300000|2021-05-19 02:45:00|388.9|386.7|391.64|389.44|392.52|390.32|388.4|386.2|0
1621392600000|2021-05-19 02:50:00|391.89|389.69|396.62|394.42|397.62|395.42|391.39|389.19|0
1621392900000|2021-05-19 02:55:00|395.87|393.67|395.45|393.25|396.45|394.25|394.46|392.26|0
1621393200000|2021-05-19 03:00:00|396.69|394.49|395.2|393|396.69|394.49|394.46|392.26|0
1621393500000|2021-05-19 03:05:00|395.45|393.25|394.95|392.75|395.45|393.25|394.46|392.26|0
1621393800000|2021-05-19 03:10:00|394.7|392.5|395.7|393.5|395.7|393.5|394.46|392.26|0
1621394100000|2021-05-19 03:15:00|395.83|393.63|394.7|392.5|397.19|394.99|394.7|392.5|0
1621394400000|2021-05-19 03:20:00|394.46|392.26|393.21|391.01|395.08|392.88|391.72|389.52|0
1621394700000|2021-05-19 03:25:00|392.96|390.76|393.46|391.26|393.71|391.51|392.22|390.02|0
1621395000000|2021-05-19 03:30:00|392.96|390.76|391.47|389.27|393.21|391.01|391.47|389.27|0
1621395300000|2021-05-19 03:35:00|391.72|389.52|392.1|389.9|392.71|390.51|391.47|389.27|0
1621395600000|2021-05-19 03:40:00|391.97|389.77|392.96|390.76|393.21|391.01|391.72|389.52|0
1621395900000|2021-05-19 03:45:00|393.21|391.01|392.1|389.9|393.21|391.01|391.47|389.27|0
1621396200000|2021-05-19 03:50:00|392.22|390.02|391.47|389.27|392.47|390.27|391.47|389.27|0
1621396500000|2021-05-19 03:55:00|391.6|389.4|391.6|389.4|391.72|389.52|390.72|388.52|0
1621396800000|2021-05-19 04:00:00|391.47|389.27|390.48|388.28|392.22|390.02|389.98|387.78|0
1621397100000|2021-05-19 04:05:00|390.6|388.4|390.48|388.28|391.22|389.02|389.98|387.78|0
1621397400000|2021-05-19 04:10:00|390.23|388.03|390.48|388.28|390.72|388.52|390.23|388.03|0
1621397700000|2021-05-19 04:15:00|389.98|387.78|392.22|390.02|392.22|390.02|389.98|387.78|0
1621398000000|2021-05-19 04:20:00|392.46|390.26|392.22|390.02|392.71|390.51|391.72|389.52|0
1621398300000|2021-05-19 04:25:00|392.46|390.26|392.22|390.02|393.21|391.01|391.72|389.52|0
1621398600000|2021-05-19 04:30:00|391.97|389.77|392.46|390.26|392.96|390.76|391.72|389.52|0
1621398900000|2021-05-19 04:35:00|392.34|390.14|393.96|391.76|394.33|392.13|391.85|389.65|0
1621399200000|2021-05-19 04:40:00|394.09|391.89|396.69|394.49|397.19|394.99|393.96|391.76|0
1621399500000|2021-05-19 04:45:00|396.94|394.74|399.18|396.98|400.18|397.98|396.19|393.99|0
1621399800000|2021-05-19 04:50:00|398.93|396.73|398.68|396.48|400.67|398.47|398.07|395.87|0
1621400100000|2021-05-19 04:55:00|398.43|396.23|396.94|394.74|398.43|396.23|396.69|394.49|0
1621400400000|2021-05-19 05:00:00|397.19|394.99|396.44|394.24|397.69|395.49|396.19|393.99|0
1621400700000|2021-05-19 05:05:00|396.69|394.49|396.94|394.74|397.44|395.24|396.19|393.99|0
1621401000000|2021-05-19 05:10:00|397.07|394.87|398.68|396.48|399.43|397.23|396.44|394.24|0
1621401300000|2021-05-19 05:15:00|398.81|396.61|396.44|394.24|399.18|396.98|396.44|394.24|0
1621401600000|2021-05-19 05:20:00|396.19|393.99|395.45|393.25|396.19|393.99|394.95|392.75|0
1621401900000|2021-05-19 05:25:00|395.58|393.38|397.44|395.24|397.69|395.49|395.45|393.25|0
1621402200000|2021-05-19 05:30:00|397.57|395.37|396.94|394.74|397.93|395.73|395.7|393.5|0
1621402500000|2021-05-19 05:35:00|397.07|394.87|394.45|392.25|397.07|394.87|394.45|392.25|0
1621402800000|2021-05-19 05:40:00|394.58|392.38|394.2|392|395.7|393.5|393.71|391.51|0
1621403100000|2021-05-19 05:45:00|394.45|392.25|394.2|392|395.2|393|393.71|391.51|0
1621403400000|2021-05-19 05:50:00|394.45|392.25|394.7|392.5|395.2|393|394.2|392|0
1621403700000|2021-05-19 05:55:00|394.45|392.25|392.71|390.51|394.7|392.5|392.71|390.51|0
1621404000000|2021-05-19 06:00:00|392.46|390.26|392.21|390.01|393.46|391.26|391.72|389.52|0
1621404300000|2021-05-19 06:05:00|391.96|389.76|393.59|391.39|394.95|392.75|391.72|389.52|0
1621404600000|2021-05-19 06:10:00|393.46|391.26|394.45|392.25|395.2|393|393.46|391.26|0
1621404900000|2021-05-19 06:15:00|394.2|392|393.95|391.75|394.45|392.25|393.21|391.01|0
1621405200000|2021-05-19 06:20:00|393.46|391.26|392.84|390.64|393.95|391.75|391.96|389.76|0
1621405500000|2021-05-19 06:25:00|392.96|390.76|394.45|392.25|394.45|392.25|392.96|390.76|0
1621405800000|2021-05-19 06:30:00|394.58|392.38|394.7|392.5|394.95|392.75|393.46|391.26|0
1621406100000|2021-05-19 06:35:00|394.95|392.75|393.21|391.01|397.68|395.48|392.71|390.51|0
1621406400000|2021-05-19 06:40:00|392.71|390.51|389.23|387.03|393.21|391.01|388.36|386.16|0
1621406700000|2021-05-19 06:45:00|388.73|386.53|389.11|386.91|390.47|388.27|388.23|386.03|0
1621407000000|2021-05-19 06:50:00|389.23|387.03|389.97|387.77|390.22|388.02|389.23|387.03|0
1621407300000|2021-05-19 06:55:00|390.22|388.02|393.34|391.14|393.34|391.14|389.97|387.77|0
1621407600000|2021-05-19 07:00:00|393.46|391.26|397.56|395.36|397.93|395.73|391.96|389.76|0
1621407900000|2021-05-19 07:05:00|397.98|396.18|398.23|396.43|399.47|397.67|395.24|393.44|0
1621408200000|2021-05-19 07:10:00|398.73|396.93|396.74|394.94|399.47|397.67|395.74|393.94|0
1621408500000|2021-05-19 07:15:00|396.99|395.19|395|393.2|404.95|403.15|395|393.2|0
1621408800000|2021-05-19 07:20:00|395.49|393.69|396.99|395.19|400.1|398.3|395.24|393.44|0
1621409100000|2021-05-19 07:25:00|396.49|394.69|399.23|397.43|401.96|400.16|396.24|394.44|0
1621409400000|2021-05-19 07:30:00|399.97|398.17|399.72|397.92|402.21|400.41|398.73|396.93|0
1621409700000|2021-05-19 07:35:00|399.97|398.17|399.94|398.14|403.95|402.15|399.44|397.64|0
1621410000000|2021-05-19 07:40:00|399.69|397.89|398.83|397.03|402.18|400.38|397.95|396.15|0
1621410300000|2021-05-19 07:45:00|398.2|396.4|398.2|396.4|401.32|399.52|398.2|396.4|0
1621410600000|2021-05-19 07:50:00|398.45|396.65|403.18|401.38|403.31|401.51|397.33|395.53|0
1621410900000|2021-05-19 07:55:00|402.68|400.88|403.43|401.63|405.55|403.75|402.18|400.38|0
1621411200000|2021-05-19 08:00:00|402.68|400.88|402.93|401.13|406.42|404.62|402.68|400.88|0
1621411500000|2021-05-19 08:05:00|403.18|401.38|403.93|402.13|404.67|402.87|401.43|399.63|0
1621411800000|2021-05-19 08:10:00|404.05|402.25|407.41|405.61|407.66|405.86|402.43|400.63|0
1621412100000|2021-05-19 08:15:00|407.66|405.86|410.15|408.35|410.65|408.85|407.66|405.86|0
1621412400000|2021-05-19 08:20:00|410.4|408.6|410.28|408.48|411.65|409.85|409.16|407.36|0
1621412700000|2021-05-19 08:25:00|409.9|408.1|411.9|410.1|413.39|411.59|409.66|407.86|0
1621413000000|2021-05-19 08:30:00|411.4|409.6|410.9|409.1|412.4|410.6|409.9|408.1|0
1621413300000|2021-05-19 08:35:00|411.15|409.35|409.66|407.86|411.9|410.1|409.41|407.61|0
1621413600000|2021-05-19 08:40:00|409.9|408.1|411.9|410.1|412.4|410.6|409.16|407.36|0
1621413900000|2021-05-19 08:45:00|411.65|409.85|413.39|411.59|415.14|413.34|411.4|409.6|0
1621414200000|2021-05-19 08:50:00|413.27|411.47|412.65|410.85|414.77|412.97|412.65|410.85|0
1621414500000|2021-05-19 08:55:00|412.9|411.1|411.4|409.6|413.14|411.34|410.65|408.85|0
1621414800000|2021-05-19 09:00:00|411.28|409.48|406.66|404.86|411.9|410.1|406.17|404.37|0
1621415100000|2021-05-19 09:05:00|406.91|405.11|406.66|404.86|406.91|405.11|405.17|403.37|0
1621415400000|2021-05-19 09:10:00|406.42|404.62|405.17|403.37|406.79|404.99|405.17|403.37|0
1621415700000|2021-05-19 09:15:00|405.05|403.25|401.93|400.13|405.67|403.87|401.43|399.63|0
1621416000000|2021-05-19 09:20:00|402.18|400.38|402.93|401.13|402.93|401.13|400.44|398.64|0
1621416300000|2021-05-19 09:25:00|402.68|400.88|404.14|402.34|404.27|402.47|401.65|399.85|0
1621416600000|2021-05-19 09:30:00|404.64|402.84|405.27|403.47|405.89|404.09|403.15|401.35|0
1621416900000|2021-05-19 09:35:00|405.39|403.59|402.65|400.85|406.14|404.34|402.15|400.35|0
1621417200000|2021-05-19 09:40:00|402.15|400.35|405.64|403.84|405.64|403.84|401.65|399.85|0
1621417500000|2021-05-19 09:45:00|405.77|403.97|408.76|406.96|411.12|409.32|405.14|403.34|0
1621417800000|2021-05-19 09:50:00|408.88|407.08|412.13|410.33|412.13|410.33|408.63|406.83|0
1621418100000|2021-05-19 09:55:00|412.63|410.83|415.12|413.32|416.12|414.32|412.38|410.58|0
1621418400000|2021-05-19 10:00:00|414.87|413.07|414.38|412.58|416.62|414.82|414.13|412.33|0
1621418700000|2021-05-19 10:05:00|414.13|412.33|415.62|413.82|416|414.2|413.38|411.58|0
1621419000000|2021-05-19 10:10:00|415.37|413.57|415.62|413.82|416.62|414.82|413.88|412.08|0
1621419300000|2021-05-19 10:15:00|414.62|412.82|412.39|410.59|415.88|414.08|411.89|410.09|0
1621419600000|2021-05-19 10:20:00|412.51|410.71|412.14|410.34|413.38|411.58|412.14|410.34|0
1621419900000|2021-05-19 10:25:00|412.39|410.59|411.14|409.34|413.13|411.33|410.64|408.84|0
1621420200000|2021-05-19 10:30:00|411.27|409.47|413.38|411.58|414.13|412.33|411.14|409.34|0
1621420500000|2021-05-19 10:35:00|413.63|411.83|411.39|409.59|413.76|411.96|410.89|409.09|0
1621420800000|2021-05-19 10:40:00|410.89|409.09|410.64|408.84|412.02|410.22|410.14|408.34|0
1621421100000|2021-05-19 10:45:00|411.14|409.34|411.39|409.59|412.14|410.34|410.14|408.34|0
1621421400000|2021-05-19 10:50:00|411.14|409.34|409.89|408.09|411.64|409.84|409.39|407.59|0
1621421700000|2021-05-19 10:55:00|410.14|408.34|411.14|409.34|412.14|410.34|409.89|408.09|0
1621422000000|2021-05-19 11:00:00|411.64|409.84|413.63|411.83|413.88|412.08|411.14|409.34|0
1621422300000|2021-05-19 11:05:00|413.51|411.71|416.62|414.82|417.37|415.57|412.88|411.08|0
1621422600000|2021-05-19 11:10:00|416.87|415.07|415.13|413.33|417.87|416.07|415.13|413.33|0
1621422900000|2021-05-19 11:15:00|414.88|413.08|421.11|419.31|421.11|419.31|414.88|413.08|0
1621423200000|2021-05-19 11:20:00|420.74|418.94|420.16|418.36|421.38|419.58|419.37|417.57|0
1621423500000|2021-05-19 11:25:00|419.66|417.86|419.92|418.12|422.29|420.49|418.66|416.86|0
1621423800000|2021-05-19 11:30:00|420.42|418.62|424.41|422.61|424.66|422.86|420.42|418.62|0
1621424100000|2021-05-19 11:35:00|424.66|422.86|421.91|420.11|424.66|422.86|421.91|420.11|0
1621424400000|2021-05-19 11:40:00|422.04|420.24|423.41|421.61|424.9|423.1|422.04|420.24|0
1621424700000|2021-05-19 11:45:00|423.66|421.86|419.42|417.62|423.91|422.11|419.42|417.62|0
1621425000000|2021-05-19 11:50:00|419.67|417.87|421.67|419.87|422.16|420.36|418.43|416.63|0
1621425300000|2021-05-19 11:55:00|421.42|419.62|422.04|420.24|423.66|421.86|420.67|418.87|0
1621425600000|2021-05-19 12:00:00|422.16|420.36|418.68|416.88|422.41|420.61|418.43|416.63|0
1621425900000|2021-05-19 12:05:00|418.8|417|415.44|413.64|418.92|417.12|415.19|413.39|0
1621426200000|2021-05-19 12:10:00|415.57|413.77|417.18|415.38|418.67|416.87|415.57|413.77|0
1621426500000|2021-05-19 12:15:00|416.93|415.13|417.68|415.88|418.43|416.63|416.43|414.63|0
1621426800000|2021-05-19 12:20:00|417.56|415.76|419.67|417.87|419.67|417.87|416.43|414.63|0
1621427100000|2021-05-19 12:25:00|419.17|417.37|419.92|418.12|420.67|418.87|419.17|417.37|0
1621427400000|2021-05-19 12:30:00|420.42|418.62|424.42|422.62|425.16|423.36|419.67|417.87|0
1621427700000|2021-05-19 12:35:00|423.92|422.12|423.42|421.62|424.92|423.12|421.93|420.13|0
1621428000000|2021-05-19 12:40:00|422.92|421.12|424.55|422.75|424.92|423.12|421.68|419.88|0
1621428300000|2021-05-19 12:45:00|424.42|422.62|425.16|423.36|425.66|423.86|423.17|421.37|0
1621428600000|2021-05-19 12:50:00|425.41|423.61|428.15|426.35|428.15|426.35|424.92|423.12|0
1621428900000|2021-05-19 12:55:00|428.4|426.6|432.14|430.34|434.89|433.09|428.15|426.35|0
1621429200000|2021-05-19 13:00:00|432.39|430.59|430.99|429.19|433.64|431.84|430.99|429.19|0
1621429500000|2021-05-19 13:05:00|430.74|428.94|430.74|428.94|430.99|429.19|427.75|425.95|0
1621429800000|2021-05-19 13:10:00|430.99|429.19|432.48|430.68|433.72|431.92|430.49|428.69|0
1621430100000|2021-05-19 13:15:00|431.98|430.18|429.74|427.94|433.47|431.67|428.75|426.95|0
1621430400000|2021-05-19 13:20:00|429.99|428.19|427.25|425.45|429.99|428.19|426.75|424.95|0
1621430700000|2021-05-19 13:25:00|427.75|425.95|429.99|428.19|429.99|428.19|427.25|425.45|0
1621431000000|2021-05-19 13:30:00|429.74|427.94|423.02|421.22|434.47|432.67|423.02|421.22|0
1621431300000|2021-05-19 13:35:00|423.27|421.47|435.01|433.21|435.76|433.96|422.77|420.97|0
1621431600000|2021-05-19 13:40:00|435.51|433.71|425.9|424.1|440.01|438.21|425.15|423.35|0
1621431900000|2021-05-19 13:45:00|425.65|423.85|432.6|430.8|434.59|432.79|425.4|423.6|0
1621432200000|2021-05-19 13:50:00|432.85|431.05|428.11|426.31|433.35|431.55|426.89|425.09|0
1621432500000|2021-05-19 13:55:00|429.85|428.05|429.6|427.8|432.58|430.78|424.14|422.34|0
1621432800000|2021-05-19 14:00:00|430.1|428.3|439.77|437.97|440.52|438.72|426.33|424.53|0
1621433100000|2021-05-19 14:05:00|440.02|438.22|441.28|439.48|441.53|439.73|437.29|435.49|0
1621433400000|2021-05-19 14:10:00|441.53|439.73|439.81|438.01|444.28|442.48|438.57|436.77|0
1621433700000|2021-05-19 14:15:00|440.06|438.26|435.33|433.53|445.03|443.23|434.59|432.79|0
1621434000000|2021-05-19 14:20:00|435.58|433.78|440.02|438.22|440.31|438.51|435.58|433.78|0
1621434300000|2021-05-19 14:25:00|439.52|437.72|428.78|426.98|441.26|439.46|428.78|426.98|0
1621434600000|2021-05-19 14:30:00|429.77|427.97|432.76|430.96|434.75|432.95|428.53|426.73|0
1621434900000|2021-05-19 14:35:00|431.76|429.96|440.72|438.92|440.72|438.92|428.78|426.98|0
1621435200000|2021-05-19 14:40:00|441.47|439.67|435.49|433.69|444.46|442.66|435.24|433.44|0
1621435500000|2021-05-19 14:45:00|435.24|433.44|433.75|431.95|436.99|435.19|431.26|429.46|0
1621435800000|2021-05-19 14:50:00|434|432.2|426.51|424.71|434.5|432.7|424.8|423|0
1621436100000|2021-05-19 14:55:00|425.9|424.1|428.25|426.45|429.75|427.95|424.77|422.97|0
1621436400000|2021-05-19 15:00:00|428.5|426.7|433.21|431.41|433.96|432.16|427.23|425.43|0
1621436700000|2021-05-19 15:05:00|433.46|431.66|421.45|419.65|433.46|431.66|420.52|418.72|0
1621437000000|2021-05-19 15:10:00|421.2|419.4|420.69|418.89|422.93|421.13|419.2|417.4|0
1621437300000|2021-05-19 15:15:00|420.44|418.64|424.43|422.63|424.43|422.63|418.7|416.9|0
1621437600000|2021-05-19 15:20:00|423.93|422.13|415.96|414.16|424.56|422.76|415.21|413.41|0
1621437900000|2021-05-19 15:25:00|416.21|414.41|417.43|415.63|418.7|416.9|415.71|413.91|0
1621438200000|2021-05-19 15:30:00|417.18|415.38|422.17|420.37|422.17|420.37|416.68|414.88|0
1621438500000|2021-05-19 15:35:00|421.8|420|421.42|419.62|423.67|421.87|420.68|418.88|0
1621438800000|2021-05-19 15:40:00|421.67|419.87|422.67|420.87|426.29|424.49|421.17|419.37|0
1621439100000|2021-05-19 15:45:00|422.92|421.12|421.67|419.87|425.16|423.36|420.93|419.13|0
1621439400000|2021-05-19 15:50:00|421.17|419.37|421.92|420.12|423.67|421.87|419.68|417.88|0
1621439700000|2021-05-19 15:55:00|422.17|420.37|415.94|414.14|422.17|420.37|414.45|412.65|0
1621440000000|2021-05-19 16:00:00|415.45|413.65|416.19|414.39|418.93|417.13|415.45|413.65|0
1621440300000|2021-05-19 16:05:00|414.95|413.15|413.95|412.15|416.57|414.77|412.46|410.66|0
1621440600000|2021-05-19 16:10:00|414.2|412.4|411.7|409.9|414.2|412.4|411.2|409.4|0
1621440900000|2021-05-19 16:15:00|411.95|410.15|408.21|406.41|412.19|410.39|407.71|405.91|0
1621441200000|2021-05-19 16:20:00|408.46|406.66|406.22|404.42|410.45|408.65|405.72|403.92|0
1621441500000|2021-05-19 16:25:00|406.47|404.67|409.17|407.37|409.91|408.11|406.35|404.55|0
1621441800000|2021-05-19 16:30:00|408.67|406.87|408.92|407.12|409.91|408.11|407.42|405.62|0
1621442100000|2021-05-19 16:35:00|408.67|406.87|407.67|405.87|410.66|408.86|406.68|404.88|0
1621442400000|2021-05-19 16:40:00|407.92|406.12|408.67|406.87|409.17|407.37|404.43|402.63|0
1621442700000|2021-05-19 16:45:00|407.92|406.12|408.17|406.37|409.91|408.11|406.43|404.63|0
1621443000000|2021-05-19 16:50:00|407.92|406.12|406.18|404.38|409.42|407.62|405.43|403.63|0
1621443300000|2021-05-19 16:55:00|406.43|404.63|407.39|405.59|407.64|405.84|404.68|402.88|0
1621443600000|2021-05-19 17:00:00|406.89|405.09|403.64|401.84|406.89|405.09|402.39|400.59|0
1621443900000|2021-05-19 17:05:00|403.39|401.59|400.65|398.85|404.14|402.34|397.66|395.86|0
1621444200000|2021-05-19 17:10:00|400.4|398.6|397.9|396.1|400.4|398.6|396.41|394.61|0
1621444500000|2021-05-19 17:15:00|397.65|395.85|397.9|396.1|398.39|396.59|396.15|394.35|0
1621444800000|2021-05-19 17:20:00|397.65|395.85|401.63|399.83|401.63|399.83|397.15|395.35|0
1621445100000|2021-05-19 17:25:00|401.88|400.08|399.64|397.84|402.88|401.08|399.64|397.84|0
1621445400000|2021-05-19 17:30:00|399.89|398.09|404.88|403.08|405.12|403.32|399.89|398.09|0
1621445700000|2021-05-19 17:35:00|405.12|403.32|404.63|402.83|409.11|407.31|404.13|402.33|0
1621446000000|2021-05-19 17:40:00|404.38|402.58|406.4|404.6|407.15|405.35|404.38|402.58|0
1621446300000|2021-05-19 17:45:00|406.15|404.35|403.38|401.58|406.9|405.1|403.13|401.33|0
1621446600000|2021-05-19 17:50:00|403.13|401.33|400.39|398.59|404.38|402.58|400.14|398.34|0
1621446900000|2021-05-19 17:55:00|400.89|399.09|404.63|402.83|404.63|402.83|399.64|397.84|0
1621447200000|2021-05-19 18:00:00|404.38|402.58|413.6|411.8|414.1|412.3|398.14|396.34|0
1621447500000|2021-05-19 18:05:00|413.24|411.44|413.12|411.32|420.59|418.79|412.36|410.56|0
1621447800000|2021-05-19 18:10:00|413.62|411.82|415.87|414.07|419.61|417.81|412.12|410.32|0
1621448100000|2021-05-19 18:15:00|415.62|413.82|417.24|415.44|422.35|420.55|415.62|413.82|0
1621448400000|2021-05-19 18:20:00|416.86|415.06|396.67|394.87|416.86|415.06|394.43|392.63|0
1621448700000|2021-05-19 18:25:00|397.17|395.37|398.13|396.33|401.12|399.32|396.42|394.62|0
1621449000000|2021-05-19 18:30:00|397.88|396.08|403.86|402.06|404.11|402.31|393.14|391.34|0
1621449300000|2021-05-19 18:35:00|403.61|401.81|411.84|410.04|412.59|410.79|401.12|399.32|0
1621449600000|2021-05-19 18:40:00|412.34|410.54|414.14|412.34|415.14|413.34|410.65|408.85|0
1621449900000|2021-05-19 18:45:00|413.27|411.47|415.63|413.83|418.88|417.08|413.27|411.47|0
1621450200000|2021-05-19 18:50:00|416.13|414.33|415.88|414.08|418.13|416.33|414.64|412.84|0
1621450500000|2021-05-19 18:55:00|414.39|412.59|416.63|414.83|418.38|416.58|408.9|407.1|0
1621450800000|2021-05-19 19:00:00|416.88|415.08|418.38|416.58|422.37|420.57|416.38|414.58|0
1621451100000|2021-05-19 19:05:00|417.63|415.83|411.4|409.6|418.63|416.83|410.4|408.6|0
1621451400000|2021-05-19 19:10:00|411.89|410.09|409.15|407.35|412.14|410.34|405.66|403.86|0
1621451700000|2021-05-19 19:15:00|409.65|407.85|407.91|406.11|409.65|407.85|406.16|404.36|0
1621452000000|2021-05-19 19:20:00|407.66|405.86|402.43|400.63|410.9|409.1|399.93|398.13|0
1621452300000|2021-05-19 19:25:00|402.18|400.38|399.36|397.56|404.42|402.62|396.62|394.82|0
1621452600000|2021-05-19 19:30:00|398.61|396.81|405.6|403.8|408.84|407.04|398.61|396.81|0
1621452900000|2021-05-19 19:35:00|404.85|403.05|403.85|402.05|407.34|405.54|403.35|401.55|0
1621453200000|2021-05-19 19:40:00|404.35|402.55|405.85|404.05|406.84|405.04|403.35|401.55|0
1621453500000|2021-05-19 19:45:00|406.59|404.79|408.84|407.04|411.59|409.79|404.6|402.8|0
1621453800000|2021-05-19 19:50:00|408.34|406.54|396.62|394.82|408.34|406.54|395.87|394.07|0
1621454100000|2021-05-19 19:55:00|396.87|395.07|388.87|387.07|397.12|395.32|388.37|386.57|0
1621454400000|2021-05-19 20:00:00|388.37|386.57|390.83|389.03|391.83|390.03|387.34|385.54|0
1621454700000|2021-05-19 20:05:00|390.58|388.78|392.08|390.28|392.58|390.78|389.58|387.78|0
1621455000000|2021-05-19 20:10:00|392.33|390.53|393.21|391.41|395.08|393.28|392.33|390.53|0
1621455300000|2021-05-19 20:15:00|393.91|391.71|393.69|391.49|394.2|392|393.69|391.49|0
1621455600000|2021-05-19 20:20:00|393.47|391.27|393.43|391.23|393.72|391.52|393.39|391.19|0
1621455900000|2021-05-19 20:25:00|393.47|391.27|393.72|391.52|393.72|391.52|393.47|391.27|0
1621456200000|2021-05-19 20:30:00|393.91|391.71|395.16|392.96|395.4|393.2|393.66|391.46|0
1621456500000|2021-05-19 20:35:00|394.91|392.71|395.65|393.45|395.65|393.45|393.16|390.96|0
1621456800000|2021-05-19 20:40:00|395.4|393.2|394.16|391.96|396.65|394.45|393.91|391.71|0
1621457100000|2021-05-19 20:45:00|393.91|391.71|393.66|391.46|394.91|392.71|393.66|391.46|0
1621457400000|2021-05-19 20:50:00|393.91|391.71|393.41|391.21|395.16|392.96|393.16|390.96|0
1621457700000|2021-05-19 20:55:00|393.66|391.46|393.16|390.96|394.41|392.21|393.16|390.96|0
1621458000000|2021-05-19 21:00:00|393.26|391.06|393.05|390.85|393.3|391.1|392.94|390.74|0
1621458300000|2021-05-19 21:05:00|393.08|390.88|393.19|390.99|393.26|391.06|393.08|390.88|0
1621458600000|2021-05-19 21:10:00|393.05|390.85|393.05|390.85|393.19|390.99|392.98|390.78|0
1621458900000|2021-05-19 21:15:00|392.8|390.6|392.76|390.56|393.05|390.85|392.72|390.52|0
1621459200000|2021-05-19 21:20:00|392.98|390.78|393.3|391.1|393.37|391.17|392.87|390.67|0
1621459500000|2021-05-19 21:25:00|392.98|390.78|393.23|391.03|393.34|391.14|392.98|390.78|0
1621459800000|2021-05-19 21:30:00|393.12|390.92|392.87|390.67|393.12|390.92|392.87|390.67|0
1621460100000|2021-05-19 21:35:00|392.94|390.74|392.8|390.6|392.98|390.78|392.8|390.6|0
1621460400000|2021-05-19 21:40:00|392.87|390.67|392.65|390.45|392.87|390.67|392.43|390.23|0
1621460700000|2021-05-19 21:45:00|392.61|390.41|392.43|390.23|393.02|390.82|392.36|390.16|0
1621461000000|2021-05-19 21:50:00|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1621461300000|2021-05-19 21:55:00|392.4|390.2|392.32|390.12|392.83|390.63|392.18|389.98|0
1621461600000|2021-05-19 22:00:00|393.91|391.71|392.78|390.58|393.91|391.71|391.78|389.58|0
1621461900000|2021-05-19 22:05:00|393.03|390.83|394.28|392.08|397.02|394.82|393.03|390.83|0
1621462200000|2021-05-19 22:10:00|394.03|391.83|395.27|393.07|396.27|394.07|393.78|391.58|0
1621462500000|2021-05-19 22:15:00|395.52|393.32|395.52|393.32|396.15|393.95|395.52|393.32|0
1621462800000|2021-05-19 22:20:00|395.27|393.07|396.27|394.07|396.27|394.07|394.03|391.83|0
1621463100000|2021-05-19 22:25:00|396.02|393.82|396.52|394.32|396.77|394.57|395.77|393.57|0
1621463400000|2021-05-19 22:30:00|396.27|394.07|395.77|393.57|396.4|394.2|395.27|393.07|0
1621463700000|2021-05-19 22:35:00|396.52|394.32|395.77|393.57|396.65|394.45|395.77|393.57|0
1621464000000|2021-05-19 22:40:00|395.9|393.7|396.27|394.07|396.77|394.57|395.52|393.32|0
1621464300000|2021-05-19 22:45:00|396.52|394.32|398.02|395.82|398.52|396.32|396.52|394.32|0
1621464600000|2021-05-19 22:50:00|398.27|396.07|400.52|398.32|400.77|398.57|398.27|396.07|0
1621464900000|2021-05-19 22:55:00|400.27|398.07|400.77|398.57|401.02|398.82|399.02|396.82|0
1621465200000|2021-05-19 23:00:00|401.02|398.82|400.27|398.07|401.02|398.82|399.77|397.57|0
1621465500000|2021-05-19 23:05:00|400.52|398.32|399.52|397.32|400.52|398.32|399.02|396.82|0
1621465800000|2021-05-19 23:10:00|399.77|397.57|400.77|398.57|401.02|398.82|399.77|397.57|0
1621466100000|2021-05-19 23:15:00|401.02|398.82|399.02|396.82|401.02|398.82|399.02|396.82|0
1621466400000|2021-05-19 23:20:00|398.52|396.32|400.77|398.57|401.02|398.82|398.52|396.32|0
1621466700000|2021-05-19 23:25:00|401.02|398.82|400.77|398.57|401.02|398.82|400.27|398.07|0
1621467000000|2021-05-19 23:30:00|400.52|398.32|400.77|398.57|401.52|399.32|399.52|397.32|0
1621467300000|2021-05-19 23:35:00|400.52|398.32|401.27|399.07|401.52|399.32|400.52|398.32|0
1621467600000|2021-05-19 23:40:00|401.52|399.32|401.51|399.31|401.52|399.32|401.27|399.07|0
1621467900000|2021-05-19 23:45:00|401.27|399.07|400.02|397.82|401.51|399.31|400.02|397.82|0
1621468200000|2021-05-19 23:50:00|400.52|398.32|401.02|398.82|401.51|399.31|399.77|397.57|0
1621468500000|2021-05-19 23:55:00|400.77|398.57|400.27|398.07|401.02|398.82|399.52|397.32|0
1621468800000|2021-05-20 00:00:00|401.02|398.82|400.27|398.07|401.51|399.31|399.52|397.32|0
1621469100000|2021-05-20 00:05:00|399.77|397.57|396.27|394.07|399.9|397.7|395.52|393.32|0
1621469400000|2021-05-20 00:10:00|396.77|394.57|396.52|394.32|398.02|395.82|396.02|393.82|0
1621469700000|2021-05-20 00:15:00|396.27|394.07|392.78|390.58|396.77|394.57|392.28|390.08|0
1621470000000|2021-05-20 00:20:00|392.53|390.33|394.03|391.83|394.03|391.83|392.03|389.83|0
1621470300000|2021-05-20 00:25:00|393.78|391.58|392.03|389.83|394.03|391.83|391.78|389.58|0
1621470600000|2021-05-20 00:30:00|391.78|389.58|389.28|387.08|391.91|389.71|389.28|387.08|0
1621470900000|2021-05-20 00:35:00|389.03|386.83|389.03|386.83|389.53|387.33|388.04|385.84|0
1621471200000|2021-05-20 00:40:00|389.28|387.08|389.78|387.58|389.78|387.58|389.03|386.83|0
1621471500000|2021-05-20 00:45:00|389.53|387.33|392.28|390.08|392.28|390.08|388.78|386.58|0
1621471800000|2021-05-20 00:50:00|392.03|389.83|391.78|389.58|393.28|391.08|391.53|389.33|0
1621472100000|2021-05-20 00:55:00|391.91|389.71|392.53|390.33|393.53|391.33|391.78|389.58|0
1621472400000|2021-05-20 01:00:00|391.53|389.33|392.53|390.33|392.78|390.58|390.78|388.58|0
1621472700000|2021-05-20 01:05:00|392.28|390.08|395.27|393.07|396.02|393.82|391.28|389.08|0
1621473000000|2021-05-20 01:10:00|395.52|393.32|397.27|395.07|397.77|395.57|394.9|392.7|0
1621473300000|2021-05-20 01:15:00|397.02|394.82|399.77|397.57|400.52|398.32|397.02|394.82|0
1621473600000|2021-05-20 01:20:00|399.52|397.32|398.02|395.82|400.52|398.32|397.77|395.57|0
1621473900000|2021-05-20 01:25:00|398.27|396.07|398.52|396.32|399.27|397.07|398.02|395.82|0
1621474200000|2021-05-20 01:30:00|398.77|396.57|397.9|395.7|401.26|399.06|397.52|395.32|0
1621474500000|2021-05-20 01:35:00|397.77|395.57|394.52|392.32|398.02|395.82|394.27|392.07|0
1621474800000|2021-05-20 01:40:00|395.02|392.82|395.02|392.82|395.52|393.32|394.27|392.07|0
1621475100000|2021-05-20 01:45:00|394.77|392.57|392.78|390.58|395.27|393.07|392.53|390.33|0
1621475400000|2021-05-20 01:50:00|392.53|390.33|392.28|390.08|393.77|391.57|392.03|389.83|0
1621475700000|2021-05-20 01:55:00|392.03|389.83|393.03|390.83|393.28|391.08|390.78|388.58|0
1621476000000|2021-05-20 02:00:00|392.78|390.58|391.91|389.71|393.77|391.57|391.78|389.58|0
1621476300000|2021-05-20 02:05:00|391.78|389.58|393.28|391.08|393.53|391.33|390.78|388.58|0
1621476600000|2021-05-20 02:10:00|393.03|390.83|394.77|392.57|394.77|392.57|392.28|390.08|0
1621476900000|2021-05-20 02:15:00|394.52|392.32|394.52|392.32|395.02|392.82|393.28|391.08|0
1621477200000|2021-05-20 02:20:00|394.77|392.57|392.78|390.58|395.02|392.82|392.78|390.58|0
1621477500000|2021-05-20 02:25:00|393.03|390.83|396.27|394.07|396.52|394.32|392.78|390.58|0
1621477800000|2021-05-20 02:30:00|396.52|394.32|395.52|393.32|396.77|394.57|394.77|392.57|0
1621478100000|2021-05-20 02:35:00|395.27|393.07|394.4|392.2|396.02|393.82|394.02|391.82|0
1621478400000|2021-05-20 02:40:00|394.52|392.32|393.28|391.08|395.52|393.32|393.03|390.83|0
1621478700000|2021-05-20 02:45:00|393.52|391.32|392.78|390.58|393.52|391.32|392.28|390.08|0
1621479000000|2021-05-20 02:50:00|392.53|390.33|394.52|392.32|394.52|392.32|392.53|390.33|0
1621479300000|2021-05-20 02:55:00|394.27|392.07|396.4|394.2|396.52|394.32|392.91|390.71|0
1621479600000|2021-05-20 03:00:00|396.27|394.07|396.02|393.82|397.65|395.45|395.02|392.82|0
1621479900000|2021-05-20 03:05:00|395.77|393.57|395.27|393.07|396.02|393.82|394.77|392.57|0
1621480200000|2021-05-20 03:10:00|395.15|392.95|394.02|391.82|395.52|393.32|393.77|391.57|0
1621480500000|2021-05-20 03:15:00|393.77|391.57|393.65|391.45|394.02|391.82|393.03|390.83|0
1621480800000|2021-05-20 03:20:00|393.77|391.57|392.03|389.83|394.02|391.82|391.53|389.33|0
1621481100000|2021-05-20 03:25:00|391.78|389.58|391.78|389.58|392.78|390.58|391.53|389.33|0
1621481400000|2021-05-20 03:30:00|391.53|389.33|390.53|388.33|392.78|390.58|390.28|388.08|0
1621481700000|2021-05-20 03:35:00|390.78|388.58|391.28|389.08|391.78|389.58|390.41|388.21|0
1621482000000|2021-05-20 03:40:00|391.03|388.83|391.03|388.83|391.53|389.33|390.53|388.33|0
1621482300000|2021-05-20 03:45:00|390.78|388.58|392.28|390.08|392.28|390.08|390.78|388.58|0
1621482600000|2021-05-20 03:50:00|392.53|390.33|392.03|389.83|393.03|390.83|392.03|389.83|0
1621482900000|2021-05-20 03:55:00|392.28|390.08|392.41|390.21|392.78|390.58|391.53|389.33|0
1621483200000|2021-05-20 04:00:00|392.53|390.33|392.53|390.33|392.78|390.58|391.78|389.58|0
1621483500000|2021-05-20 04:05:00|392.78|390.58|392.03|389.83|393.27|391.07|391.78|389.58|0
1621483800000|2021-05-20 04:10:00|391.78|389.58|390.91|388.71|391.78|389.58|390.53|388.33|0
1621484100000|2021-05-20 04:15:00|390.78|388.58|390.78|388.58|391.28|389.08|390.28|388.08|0
1621484400000|2021-05-20 04:20:00|390.53|388.33|389.03|386.83|390.53|388.33|389.03|386.83|0
1621484700000|2021-05-20 04:25:00|388.91|386.71|388.53|386.33|389.28|387.08|388.03|385.83|0
1621485000000|2021-05-20 04:30:00|388.28|386.08|388.03|385.83|388.53|386.33|387.78|385.58|0
1621485300000|2021-05-20 04:35:00|388.28|386.08|387.78|385.58|388.28|386.08|387.78|385.58|0
1621485600000|2021-05-20 04:40:00|388.03|385.83|388.28|386.08|388.78|386.58|387.78|385.58|0
1621485900000|2021-05-20 04:45:00|388.53|386.33|387.78|385.58|389.28|387.08|387.53|385.33|0
1621486200000|2021-05-20 04:50:00|388.03|385.83|387.53|385.33|388.03|385.83|387.53|385.33|0
1621486500000|2021-05-20 04:55:00|387.78|385.58|387.53|385.33|388.28|386.08|387.28|385.08|0
1621486800000|2021-05-20 05:00:00|387.78|385.58|388.28|386.08|388.78|386.58|387.03|384.83|0
1621487100000|2021-05-20 05:05:00|388.53|386.33|388.78|386.58|389.03|386.83|388.53|386.33|0
1621487400000|2021-05-20 05:10:00|388.53|386.33|390.28|388.08|390.78|388.58|388.53|386.33|0
1621487700000|2021-05-20 05:15:00|390.53|388.33|390.53|388.33|391.03|388.83|390.28|388.08|0
1621488000000|2021-05-20 05:20:00|390.28|388.08|389.78|387.58|390.53|388.33|389.53|387.33|0
1621488300000|2021-05-20 05:25:00|389.53|387.33|388.8|386.6|389.53|387.33|388.79|386.59|0
1621488600000|2021-05-20 05:30:00|388.93|386.73|388.8|386.6|389.04|386.84|388.05|385.85|0
1621488900000|2021-05-20 05:35:00|388.55|386.35|389.54|387.34|389.54|387.34|388.55|386.35|0
1621489200000|2021-05-20 05:40:00|389.79|387.59|389.29|387.09|390.29|388.09|389.29|387.09|0
1621489500000|2021-05-20 05:45:00|389.54|387.34|390.04|387.84|390.79|388.59|389.29|387.09|0
1621489800000|2021-05-20 05:50:00|390.29|388.09|390.29|388.09|390.79|388.59|390.29|388.09|0
1621490100000|2021-05-20 05:55:00|390.04|387.84|390.29|388.09|390.29|388.09|389.79|387.59|0
1621490400000|2021-05-20 06:00:00|390.54|388.34|393.04|390.84|394.28|392.08|390.54|388.34|0
1621490700000|2021-05-20 06:05:00|392.79|390.59|390.79|388.59|393.04|390.84|390.54|388.34|0
1621491000000|2021-05-20 06:10:00|390.54|388.34|389.54|387.34|390.79|388.59|389.54|387.34|0
1621491300000|2021-05-20 06:15:00|389.79|387.59|390.04|387.84|390.29|388.09|389.79|387.59|0
1621491600000|2021-05-20 06:20:00|389.79|387.59|392.79|390.59|393.04|390.84|389.79|387.59|0
1621491900000|2021-05-20 06:25:00|393.04|390.84|393.04|390.84|393.29|391.09|391.79|389.59|0
1621492200000|2021-05-20 06:30:00|393.17|390.97|391.79|389.59|394.03|391.83|391.79|389.59|0
1621492500000|2021-05-20 06:35:00|391.54|389.34|391.54|389.34|392.79|390.59|391.29|389.09|0
1621492800000|2021-05-20 06:40:00|392.04|389.84|392.29|390.09|392.54|390.34|391.54|389.34|0
1621493100000|2021-05-20 06:45:00|392.54|390.34|393.04|390.84|393.54|391.34|392.29|390.09|0
1621493400000|2021-05-20 06:50:00|392.79|390.59|393.79|391.59|393.79|391.59|392.04|389.84|0
1621493700000|2021-05-20 06:55:00|394.03|391.83|394.53|392.33|395.53|393.33|393.29|391.09|0
1621494000000|2021-05-20 07:00:00|394.28|392.08|392.79|390.59|394.53|392.33|392.54|390.34|0
1621494300000|2021-05-20 07:05:00|392.34|390.54|395.33|393.53|395.33|393.53|391.59|389.79|0
1621494600000|2021-05-20 07:10:00|395.58|393.78|393.09|391.29|395.58|393.78|392.84|391.04|0
1621494900000|2021-05-20 07:15:00|393.22|391.42|393.34|391.54|394.58|392.78|392.59|390.79|0
1621495200000|2021-05-20 07:20:00|393.09|391.29|393.34|391.54|394.21|392.41|392.09|390.29|0
1621495500000|2021-05-20 07:25:00|393.09|391.29|393.46|391.66|395.33|393.53|392.84|391.04|0
1621495800000|2021-05-20 07:30:00|393.58|391.78|392.34|390.54|393.83|392.03|392.34|390.54|0
1621496100000|2021-05-20 07:35:00|392.59|390.79|391.84|390.04|392.84|391.04|390.84|389.04|0
1621496400000|2021-05-20 07:40:00|392.09|390.29|393.58|391.78|394.08|392.28|391.59|389.79|0
1621496700000|2021-05-20 07:45:00|393.46|391.66|393.33|391.53|393.46|391.66|391.59|389.79|0
1621497000000|2021-05-20 07:50:00|393.09|391.29|392.59|390.79|394.58|392.78|392.09|390.29|0
1621497300000|2021-05-20 07:55:00|392.84|391.04|393.33|391.53|393.83|392.03|392.59|390.79|0
1621497600000|2021-05-20 08:00:00|393.58|391.78|394.83|393.03|395.08|393.28|393.33|391.53|0
1621497900000|2021-05-20 08:05:00|394.58|392.78|395.08|393.28|395.58|393.78|394.08|392.28|0
1621498200000|2021-05-20 08:10:00|395.33|393.53|395.08|393.28|395.58|393.78|394.58|392.78|0
1621498500000|2021-05-20 08:15:00|394.83|393.03|394.08|392.28|395.08|393.28|393.58|391.78|0
1621498800000|2021-05-20 08:20:00|394.33|392.53|397.96|396.16|398.33|396.53|394.33|392.53|0
1621499100000|2021-05-20 08:25:00|398.08|396.28|400.82|399.02|401.32|399.52|397.58|395.78|0
1621499400000|2021-05-20 08:30:00|400.57|398.77|401.07|399.27|401.32|399.52|399.57|397.77|0
1621499700000|2021-05-20 08:35:00|401.32|399.52|406.09|404.29|407.34|405.54|400.57|398.77|0
1621500000000|2021-05-20 08:40:00|405.84|404.04|406.34|404.54|407.34|405.54|404.34|402.54|0
1621500300000|2021-05-20 08:45:00|406.47|404.67|406.59|404.79|407.34|405.54|404.84|403.04|0
1621500600000|2021-05-20 08:50:00|406.84|405.04|409.33|407.53|410.58|408.78|406.84|405.04|0
1621500900000|2021-05-20 08:55:00|409.58|407.78|408.33|406.53|410.83|409.03|408.08|406.28|0
1621501200000|2021-05-20 09:00:00|408.08|406.28|409.08|407.28|409.83|408.03|408.08|406.28|0
1621501500000|2021-05-20 09:05:00|408.83|407.03|407.09|405.29|409.58|407.78|406.84|405.04|0
1621501800000|2021-05-20 09:10:00|407.34|405.54|406.34|404.54|407.34|405.54|406.34|404.54|0
1621502100000|2021-05-20 09:15:00|406.59|404.79|407.59|405.79|408.33|406.53|406.34|404.54|0
1621502400000|2021-05-20 09:20:00|407.84|406.04|416.07|414.27|416.32|414.52|407.34|405.54|0
1621502700000|2021-05-20 09:25:00|415.82|414.02|413.58|411.78|416.57|414.77|413.58|411.78|0
1621503000000|2021-05-20 09:30:00|413.33|411.53|414.36|412.56|415.57|413.77|413.33|411.53|0
1621503300000|2021-05-20 09:35:00|414.11|412.31|415.36|413.56|415.61|413.81|413.11|411.31|0
1621503600000|2021-05-20 09:40:00|415.11|413.31|413.36|411.56|415.36|413.56|413.11|411.31|0
1621503900000|2021-05-20 09:45:00|414.11|412.31|410.62|408.82|414.11|412.31|410.62|408.82|0
1621504200000|2021-05-20 09:50:00|410.37|408.57|410.37|408.57|411.12|409.32|410.12|408.32|0
1621504500000|2021-05-20 09:55:00|410.25|408.45|410.25|408.45|412.24|410.44|410.12|408.32|0
1621504800000|2021-05-20 10:00:00|410.12|408.32|410.37|408.57|413.11|411.31|409.87|408.07|0
1621505100000|2021-05-20 10:05:00|410.62|408.82|409.37|407.57|410.62|408.82|408.87|407.07|0
1621505400000|2021-05-20 10:10:00|409.12|407.32|410.37|408.57|410.62|408.82|408.87|407.07|0
1621505700000|2021-05-20 10:15:00|410.62|408.82|410.5|408.7|411.86|410.06|410.37|408.57|0
1621506000000|2021-05-20 10:20:00|410.62|408.82|408.37|406.57|410.87|409.07|408.37|406.57|0
1621506300000|2021-05-20 10:25:00|408.12|406.32|407.34|405.54|408.62|406.82|407.22|405.42|0
1621506600000|2021-05-20 10:30:00|407.09|405.29|406.59|404.79|407.84|406.04|405.84|404.04|0
1621506900000|2021-05-20 10:35:00|406.84|405.04|406.84|405.04|408.09|406.29|406.84|405.04|0
1621507200000|2021-05-20 10:40:00|406.34|404.54|405.48|403.68|406.72|404.92|404.35|402.55|0
1621507500000|2021-05-20 10:45:00|405.6|403.8|405.6|403.8|406.09|404.29|405.1|403.3|0
1621507800000|2021-05-20 10:50:00|405.84|404.04|404.35|402.55|406.84|405.04|404.35|402.55|0
1621508100000|2021-05-20 10:55:00|404.6|402.8|403.6|401.8|404.6|402.8|403.6|401.8|0
1621508400000|2021-05-20 11:00:00|403.85|402.05|401.1|399.3|404.35|402.55|400.61|398.81|0
1621508700000|2021-05-20 11:05:00|401.23|399.43|403.6|401.8|403.6|401.8|401.23|399.43|0
1621509000000|2021-05-20 11:10:00|403.1|401.3|403.1|401.3|404.1|402.3|402.35|400.55|0
1621509300000|2021-05-20 11:15:00|403.35|401.55|396.37|394.57|403.35|401.55|396.12|394.32|0
1621509600000|2021-05-20 11:20:00|396.61|394.81|397.61|395.81|398.11|396.31|396.61|394.81|0
1621509900000|2021-05-20 11:25:00|397.36|395.56|397.32|395.52|398.07|396.27|396.07|394.27|0
1621510200000|2021-05-20 11:30:00|397.57|395.77|397.07|395.27|398.32|396.52|396.82|395.02|0
1621510500000|2021-05-20 11:35:00|396.82|395.02|397.32|395.52|397.32|395.52|395.57|393.77|0
1621510800000|2021-05-20 11:40:00|397.57|395.77|396.32|394.52|397.82|396.02|395.57|393.77|0
1621511100000|2021-05-20 11:45:00|396.2|394.4|396.57|394.77|397.07|395.27|395.57|393.77|0
1621511400000|2021-05-20 11:50:00|396.82|395.02|396.95|395.15|397.82|396.02|396.57|394.77|0
1621511700000|2021-05-20 11:55:00|396.82|395.02|396.57|394.77|397.32|395.52|396.32|394.52|0
1621512000000|2021-05-20 12:00:00|397.07|395.27|395.08|393.28|397.07|395.27|394.57|392.77|0
1621512300000|2021-05-20 12:05:00|395.33|393.53|395.08|393.28|396.82|395.02|395.08|393.28|0
1621512600000|2021-05-20 12:10:00|395.33|393.53|396.57|394.77|396.82|395.02|394.83|393.03|0
1621512900000|2021-05-20 12:15:00|396.32|394.52|396.57|394.77|396.82|395.02|395.58|393.78|0
1621513200000|2021-05-20 12:20:00|396.32|394.52|396.07|394.27|396.82|395.02|395.82|394.02|0
1621513500000|2021-05-20 12:25:00|396.32|394.52|394.83|393.03|396.57|394.77|394.58|392.78|0
1621513800000|2021-05-20 12:30:00|395.21|393.41|393.08|391.28|396.32|394.52|392.33|390.53|0
1621514100000|2021-05-20 12:35:00|393.33|391.53|391.58|389.78|394.08|392.28|391.58|389.78|0
1621514400000|2021-05-20 12:40:00|391.33|389.53|391.08|389.28|391.58|389.78|390.33|388.53|0
1621514700000|2021-05-20 12:45:00|390.83|389.03|388.57|386.77|391.08|389.28|388.09|386.29|0
1621515000000|2021-05-20 12:50:00|388.32|386.52|387.07|385.27|388.57|386.77|386.82|385.02|0
1621515300000|2021-05-20 12:55:00|386.82|385.02|386.07|384.27|387.07|385.27|386.07|384.27|0
1621515600000|2021-05-20 13:00:00|385.82|384.02|385.07|383.27|386.32|384.52|384.32|382.52|0
1621515900000|2021-05-20 13:05:00|384.82|383.02|384.07|382.27|385.32|383.52|383.57|381.77|0
1621516200000|2021-05-20 13:10:00|383.82|382.02|380.83|379.03|383.82|382.02|380.33|378.53|0
1621516500000|2021-05-20 13:15:00|380.58|378.78|380.33|378.53|380.83|379.03|379.33|377.53|0
1621516800000|2021-05-20 13:20:00|380.58|378.78|380.83|379.03|380.83|379.03|379.58|377.78|0
1621517100000|2021-05-20 13:25:00|381.33|379.53|380.83|379.03|381.33|379.53|380.08|378.28|0
1621517400000|2021-05-20 13:30:00|380.33|378.53|374.84|373.04|381.33|379.53|372.34|370.54|0
1621517700000|2021-05-20 13:35:00|375.34|373.54|375.38|373.58|375.84|374.04|371.1|369.3|0
1621518000000|2021-05-20 13:40:00|375.13|373.33|372.64|370.84|375.38|373.58|370.65|368.85|0
1621518300000|2021-05-20 13:45:00|371.89|370.09|366.91|365.11|372.14|370.34|366.16|364.36|0
1621518600000|2021-05-20 13:50:00|366.41|364.61|368.16|366.36|369.4|367.6|366.16|364.36|0
1621518900000|2021-05-20 13:55:00|367.91|366.11|367.91|366.11|368.9|367.1|366.16|364.36|0
1621519200000|2021-05-20 14:00:00|367.66|365.86|362.66|360.86|368.9|367.1|362.41|360.61|0
1621519500000|2021-05-20 14:05:00|363.16|361.36|367.15|365.35|367.65|365.85|361.67|359.87|0
1621519800000|2021-05-20 14:10:00|367.4|365.6|366.4|364.6|367.4|365.6|364.66|362.86|0
1621520100000|2021-05-20 14:15:00|365.9|364.1|362.91|361.11|365.9|364.1|362.41|360.61|0
1621520400000|2021-05-20 14:20:00|363.16|361.36|363.16|361.36|364.16|362.36|361.67|359.87|0
1621520700000|2021-05-20 14:25:00|362.91|361.11|361.92|360.12|363.91|362.11|361.67|359.87|0
1621521000000|2021-05-20 14:30:00|361.42|359.62|361.3|359.5|362.16|360.36|360.67|358.87|0
1621521300000|2021-05-20 14:35:00|361.42|359.62|362.41|360.61|364.66|362.86|361.42|359.62|0
1621521600000|2021-05-20 14:40:00|362.16|360.36|361.17|359.37|363.66|361.86|361.17|359.37|0
1621521900000|2021-05-20 14:45:00|361.42|359.62|358.68|356.88|361.42|359.62|357.18|355.38|0
1621522200000|2021-05-20 14:50:00|358.43|356.63|357.68|355.88|358.68|356.88|356.69|354.89|0
1621522500000|2021-05-20 14:55:00|357.43|355.63|358.68|356.88|358.93|357.13|357.18|355.38|0
1621522800000|2021-05-20 15:00:00|358.43|356.63|357.18|355.38|358.43|356.63|356.19|354.39|0
1621523100000|2021-05-20 15:05:00|357.43|355.63|356.19|354.39|357.68|355.88|355.94|354.14|0
1621523400000|2021-05-20 15:10:00|355.94|354.14|356.44|354.64|356.44|354.64|355.19|353.39|0
1621523700000|2021-05-20 15:15:00|356.19|354.39|354.44|352.64|356.44|354.64|354.44|352.64|0
1621524000000|2021-05-20 15:20:00|354.69|352.89|354.69|352.89|355.69|353.89|354.2|352.4|0
1621524300000|2021-05-20 15:25:00|354.44|352.64|349.47|347.67|354.69|352.89|349.47|347.67|0
1621524600000|2021-05-20 15:30:00|349.22|347.42|346.21|344.41|349.72|347.92|346.21|344.41|0
1621524900000|2021-05-20 15:35:00|345.96|344.16|344.22|342.42|346.21|344.41|344.22|342.42|0
1621525200000|2021-05-20 15:40:00|343.97|342.17|341.24|339.44|344.22|342.42|340.74|338.94|0
1621525500000|2021-05-20 15:45:00|341.49|339.69|338.5|336.7|341.49|339.69|338.26|336.46|0
1621525800000|2021-05-20 15:50:00|338.26|336.46|340.99|339.19|341.24|339.44|336.76|334.96|0
1621526100000|2021-05-20 15:55:00|340.74|338.94|342.73|340.93|342.98|341.18|339.25|337.45|0
1621526400000|2021-05-20 16:00:00|342.48|340.68|346.42|344.62|347.95|346.15|342.48|340.68|0
1621526700000|2021-05-20 16:05:00|345.92|344.12|346.91|345.11|348.41|346.61|345.92|344.12|0
1621527000000|2021-05-20 16:10:00|347.16|345.36|348.41|346.61|348.66|346.86|345.42|343.62|0
1621527300000|2021-05-20 16:15:00|348.16|346.36|348.93|347.13|349.18|347.38|346.42|344.62|0
1621527600000|2021-05-20 16:20:00|348.68|346.88|349.68|347.88|351.42|349.62|347.44|345.64|0
1621527900000|2021-05-20 16:25:00|349.43|347.63|351.42|349.62|351.67|349.87|348.19|346.39|0
1621528200000|2021-05-20 16:30:00|351.17|349.37|349.68|347.88|351.17|349.37|348.32|346.52|0
1621528500000|2021-05-20 16:35:00|349.93|348.13|354.2|352.4|356.69|354.89|349.93|348.13|0
1621528800000|2021-05-20 16:40:00|354.45|352.65|356.69|354.89|357.19|355.39|353.45|351.65|0
1621529100000|2021-05-20 16:45:00|356.44|354.64|352.71|350.91|356.44|354.64|351.96|350.16|0
1621529400000|2021-05-20 16:50:00|352.46|350.66|351.21|349.41|352.71|350.91|350.72|348.92|0
1621529700000|2021-05-20 16:55:00|351.71|349.91|349.97|348.17|352.21|350.41|349.22|347.42|0
1621530000000|2021-05-20 17:00:00|350.22|348.42|349.72|347.92|351.71|349.91|348.97|347.17|0
1621530300000|2021-05-20 17:05:00|349.97|348.17|346.62|344.82|349.97|348.17|346.49|344.69|0
1621530600000|2021-05-20 17:10:00|346.49|344.69|345.96|344.16|346.62|344.82|345.46|343.66|0
1621530900000|2021-05-20 17:15:00|345.46|343.66|344.7|342.9|345.94|344.14|343.95|342.15|0
1621531200000|2021-05-20 17:20:00|344.45|342.65|344.45|342.65|344.7|342.9|343.45|341.65|0
1621531500000|2021-05-20 17:25:00|344.7|342.9|344.2|342.4|345.44|343.64|343.45|341.65|0
1621531800000|2021-05-20 17:30:00|344.45|342.65|343.95|342.15|344.94|343.14|343.33|341.53|0
1621532100000|2021-05-20 17:35:00|343.7|341.9|343.7|341.9|344.45|342.65|343.2|341.4|0
1621532400000|2021-05-20 17:40:00|343.95|342.15|343.45|341.65|343.95|342.15|342.95|341.15|0
1621532700000|2021-05-20 17:45:00|343.7|341.9|343.45|341.65|344.82|343.02|343.2|341.4|0
1621533000000|2021-05-20 17:50:00|343.7|341.9|349.43|347.63|352.41|350.61|343.2|341.4|0
1621533300000|2021-05-20 17:55:00|349.67|347.87|346.94|345.14|351.42|349.62|346.94|345.14|0
1621533600000|2021-05-20 18:00:00|346.69|344.89|346.69|344.89|347.18|345.38|344.45|342.65|0
1621533900000|2021-05-20 18:05:00|346.19|344.39|345.19|343.39|346.57|344.77|344.45|342.65|0
1621534200000|2021-05-20 18:10:00|344.45|342.65|345.19|343.39|346.44|344.64|344.2|342.4|0
1621534500000|2021-05-20 18:15:00|344.94|343.14|344.92|343.12|347.43|345.63|343.7|341.9|0
1621534800000|2021-05-20 18:20:00|344.67|342.87|345.16|343.36|346.41|344.61|344.42|342.62|0
1621535100000|2021-05-20 18:25:00|345.41|343.61|342.92|341.12|346.66|344.86|342.92|341.12|0
1621535400000|2021-05-20 18:30:00|342.18|340.38|344.63|342.83|345.13|343.33|341.93|340.13|0
1621535700000|2021-05-20 18:35:00|344.88|343.08|343.14|341.34|344.88|343.08|342.39|340.59|0
1621536000000|2021-05-20 18:40:00|342.89|341.09|342.39|340.59|343.39|341.59|341.39|339.59|0
1621536300000|2021-05-20 18:45:00|342.14|340.34|342.14|340.34|343.88|342.08|341.64|339.84|0
1621536600000|2021-05-20 18:50:00|342.39|340.59|339.9|338.1|343.14|341.34|339.9|338.1|0
1621536900000|2021-05-20 18:55:00|340.4|338.6|342.39|340.59|343.63|341.83|339.9|338.1|0
1621537200000|2021-05-20 19:00:00|342.64|340.84|342.39|340.59|345.13|343.33|340.89|339.09|0
1621537500000|2021-05-20 19:05:00|342.14|340.34|342.64|340.84|344.38|342.58|342.14|340.34|0
1621537800000|2021-05-20 19:10:00|342.39|340.59|340.4|338.6|342.64|340.84|339.15|337.35|0
1621538100000|2021-05-20 19:15:00|340.15|338.35|338.4|336.6|340.4|338.6|337.65|335.85|0
1621538400000|2021-05-20 19:20:00|338.15|336.35|334.67|332.87|338.9|337.1|334.17|332.37|0
1621538700000|2021-05-20 19:25:00|334.17|332.37|332.18|330.38|334.67|332.87|331.93|330.13|0
1621539000000|2021-05-20 19:30:00|332.43|330.63|337.16|335.36|337.41|335.61|332.18|330.38|0
1621539300000|2021-05-20 19:35:00|337.41|335.61|339.4|337.6|339.4|337.6|335.66|333.86|0
1621539600000|2021-05-20 19:40:00|339.15|337.35|340.77|338.97|342.64|340.84|338.15|336.35|0
1621539900000|2021-05-20 19:45:00|340.64|338.84|343.14|341.34|343.14|341.34|337.9|336.1|0
1621540200000|2021-05-20 19:50:00|345.13|343.33|339.9|338.1|346.62|344.82|339.9|338.1|0
1621540500000|2021-05-20 19:55:00|341.14|339.34|345.88|344.08|348.87|347.07|340.89|339.09|0
1621540800000|2021-05-20 20:00:00|345.38|343.58|348.12|346.32|350.11|348.31|345.38|343.58|0
1621541100000|2021-05-20 20:05:00|347.62|345.82|346.38|344.58|348.12|346.32|345.63|343.83|0
1621541400000|2021-05-20 20:10:00|346.87|345.07|347.75|345.95|348.12|346.32|343.88|342.08|0
1621541700000|2021-05-20 20:15:00|348.06|345.86|348.06|345.86|348.68|346.48|347.37|345.17|0
1621542000000|2021-05-20 20:20:00|348.21|346.01|347.81|345.61|348.21|346.01|347.59|345.39|0
1621542300000|2021-05-20 20:25:00|347.91|345.71|347.91|345.71|347.99|345.79|347.62|345.42|0
1621542600000|2021-05-20 20:30:00|348.2|346|347.95|345.75|348.95|346.75|347.45|345.25|0
1621542900000|2021-05-20 20:35:00|347.7|345.5|346.7|344.5|347.95|345.75|345.71|343.51|0
1621543200000|2021-05-20 20:40:00|346.46|344.26|346.21|344.01|346.7|344.5|345.46|343.26|0
1621543500000|2021-05-20 20:45:00|346.46|344.26|347.2|345|347.95|345.75|345.96|343.76|0
1621543800000|2021-05-20 20:50:00|347.7|345.5|346.95|344.75|348.45|346.25|346.95|344.75|0
1621544100000|2021-05-20 20:55:00|347.2|345|348.95|346.75|348.95|346.75|347.2|345|0
1621544400000|2021-05-20 21:00:00|348.77|346.57|348.63|346.43|349.14|346.94|348.63|346.43|0
1621544700000|2021-05-20 21:05:00|348.66|346.46|348.96|346.76|349.03|346.83|348.63|346.43|0
1621545000000|2021-05-20 21:10:00|348.77|346.57|349.14|346.94|349.39|347.19|348.77|346.57|0
1621545300000|2021-05-20 21:15:00|348.99|346.79|348.66|346.46|349.03|346.83|348.48|346.28|0
1621545600000|2021-05-20 21:20:00|348.85|346.65|348.81|346.61|348.85|346.65|348.81|346.61|0
1621545900000|2021-05-20 21:25:00|348.85|346.65|348.85|346.65|348.85|346.65|348.7|346.5|0
1621546200000|2021-05-20 21:30:00|348.81|346.61|348.99|346.79|348.99|346.79|348.81|346.61|0
1621546500000|2021-05-20 21:35:00|348.92|346.72|348.92|346.72|349.14|346.94|348.92|346.72|0
1621546800000|2021-05-20 21:40:00|348.88|346.68|348.92|346.72|348.92|346.72|348.88|346.68|0
1621547100000|2021-05-20 21:45:00|348.88|346.68|348.96|346.76|348.96|346.76|348.88|346.68|0
1621547400000|2021-05-20 21:50:00|348.92|346.72|349.21|347.01|349.21|347.01|348.92|346.72|0
1621547700000|2021-05-20 21:55:00|349.28|347.08|349.03|346.83|349.43|347.23|348.88|346.68|0
1621548000000|2021-05-20 22:00:00|348.7|346.5|348.32|346.12|348.82|346.62|346.57|344.37|0
1621548300000|2021-05-20 22:05:00|348.07|345.87|348.82|346.62|349.57|347.37|347.82|345.62|0
1621548600000|2021-05-20 22:10:00|348.95|346.75|347.32|345.12|348.95|346.75|347.32|345.12|0
1621548900000|2021-05-20 22:15:00|347.07|344.87|347.57|345.37|347.57|345.37|347.07|344.87|0
1621549200000|2021-05-20 22:20:00|347.82|345.62|347.07|344.87|348.32|346.12|347.07|344.87|0
1621549500000|2021-05-20 22:25:00|346.95|344.75|346.07|343.87|347.07|344.87|345.58|343.38|0
1621549800000|2021-05-20 22:30:00|345.96|343.76|344.83|342.63|345.96|343.76|344.83|342.63|0
1621550100000|2021-05-20 22:35:00|344.58|342.38|344.33|342.13|345.08|342.88|344.08|341.88|0
1621550400000|2021-05-20 22:40:00|344.08|341.88|345.58|343.38|346.07|343.87|344.08|341.88|0
1621550700000|2021-05-20 22:45:00|345.33|343.13|345.83|343.63|345.83|343.63|345.33|343.13|0
1621551000000|2021-05-20 22:50:00|345.58|343.38|344.58|342.38|345.58|343.38|344.58|342.38|0
1621551300000|2021-05-20 22:55:00|344.83|342.63|345.33|343.13|345.33|343.13|344.83|342.63|0
1621551600000|2021-05-20 23:00:00|345.21|343.01|345.83|343.63|346.07|343.87|344.83|342.63|0
1621551900000|2021-05-20 23:05:00|346.07|343.87|345.33|343.13|346.07|343.87|345.33|343.13|0
1621552200000|2021-05-20 23:10:00|345.08|342.88|345.08|342.88|345.33|343.13|344.83|342.63|0
1621552500000|2021-05-20 23:15:00|345.33|343.13|345.58|343.38|345.82|343.62|344.83|342.63|0
1621552800000|2021-05-20 23:20:00|345.33|343.13|344.08|341.88|345.58|343.38|343.83|341.63|0
1621553100000|2021-05-20 23:25:00|344.21|342.01|344.08|341.88|345.08|342.88|343.96|341.76|0
1621553400000|2021-05-20 23:30:00|343.83|341.63|342.58|340.38|343.83|341.63|342.34|340.14|0
1621553700000|2021-05-20 23:35:00|342.34|340.14|342.09|339.89|342.83|340.63|341.59|339.39|0
1621554000000|2021-05-20 23:40:00|341.84|339.64|341.72|339.52|342.58|340.38|341.59|339.39|0
1621554300000|2021-05-20 23:45:00|341.59|339.39|340.34|338.14|342.34|340.14|339.35|337.15|0
1621554600000|2021-05-20 23:50:00|340.09|337.89|341.34|339.14|341.59|339.39|340.09|337.89|0
1621554900000|2021-05-20 23:55:00|341.09|338.89|340.09|337.89|341.34|339.14|339.84|337.64|0
1621555200000|2021-05-21 00:00:00|340.34|338.14|341.09|338.89|342.34|340.14|339.1|336.9|0
1621555500000|2021-05-21 00:05:00|340.34|338.14|337.6|335.4|340.72|338.52|337.6|335.4|0
1621555800000|2021-05-21 00:10:00|337.35|335.15|336.85|334.65|337.6|335.4|336.36|334.16|0
1621556100000|2021-05-21 00:15:00|336.73|334.53|338.6|336.4|339.34|337.14|336.6|334.4|0
1621556400000|2021-05-21 00:20:00|338.85|336.65|338.35|336.15|339.84|337.64|338.1|335.9|0
1621556700000|2021-05-21 00:25:00|338.85|336.65|336.85|334.65|338.85|336.65|336.85|334.65|0
1621557000000|2021-05-21 00:30:00|337.1|334.9|337.1|334.9|338.1|335.9|336.6|334.4|0
1621557300000|2021-05-21 00:35:00|337.35|335.15|336.36|334.16|337.35|335.15|335.36|333.16|0
1621557600000|2021-05-21 00:40:00|336.11|333.91|335.86|333.66|336.6|334.4|335.11|332.91|0
1621557900000|2021-05-21 00:45:00|335.61|333.41|335.61|333.41|335.86|333.66|334.86|332.66|0
1621558200000|2021-05-21 00:50:00|335.86|333.66|335.61|333.41|336.11|333.91|335.61|333.41|0
1621558500000|2021-05-21 00:55:00|335.86|333.66|336.85|334.65|336.85|334.65|335.11|332.91|0
1621558800000|2021-05-21 01:00:00|336.73|334.53|337.35|335.15|337.6|335.4|336.11|333.91|0
1621559100000|2021-05-21 01:05:00|337.1|334.9|336.85|334.65|337.1|334.9|336.35|334.15|0
1621559400000|2021-05-21 01:10:00|337.1|334.9|335.11|332.91|337.1|334.9|334.86|332.66|0
1621559700000|2021-05-21 01:15:00|335.36|333.16|335.36|333.16|335.86|333.66|334.86|332.66|0
1621560000000|2021-05-21 01:20:00|335.61|333.41|338.6|336.4|338.85|336.65|335.61|333.41|0
1621560300000|2021-05-21 01:25:00|338.35|336.15|337.85|335.65|338.6|336.4|337.35|335.15|0
1621560600000|2021-05-21 01:30:00|337.6|335.4|336.85|334.65|338.1|335.9|335.86|333.66|0
1621560900000|2021-05-21 01:35:00|336.6|334.4|336.85|334.65|338.1|335.9|336.35|334.15|0
1621561200000|2021-05-21 01:40:00|337.1|334.9|338.6|336.4|338.6|336.4|337.1|334.9|0
1621561500000|2021-05-21 01:45:00|338.35|336.15|337.35|335.15|338.6|336.4|335.99|333.79|0
1621561800000|2021-05-21 01:50:00|337.23|335.03|337.73|335.53|338.6|336.4|337.23|335.03|0
1621562100000|2021-05-21 01:55:00|337.85|335.65|340.59|338.39|340.59|338.39|337.85|335.65|0
1621562400000|2021-05-21 02:00:00|340.84|338.64|342.58|340.38|343.08|340.88|340.09|337.89|0
1621562700000|2021-05-21 02:05:00|342.46|340.26|342.33|340.13|343.33|341.13|341.83|339.63|0
1621563000000|2021-05-21 02:10:00|342.58|340.38|343.58|341.38|343.83|341.63|341.59|339.39|0
1621563300000|2021-05-21 02:15:00|343.83|341.63|344.83|342.63|345.07|342.87|343.58|341.38|0
1621563600000|2021-05-21 02:20:00|345.07|342.87|343.08|340.88|345.32|343.12|343.08|340.88|0
1621563900000|2021-05-21 02:25:00|343.33|341.13|343.33|341.13|343.33|341.13|342.58|340.38|0
1621564200000|2021-05-21 02:30:00|343.58|341.38|343.71|341.51|344.33|342.13|342.58|340.38|0
1621564500000|2021-05-21 02:35:00|343.58|341.38|343.33|341.13|343.58|341.38|342.71|340.51|0
1621564800000|2021-05-21 02:40:00|343.58|341.38|343.08|340.88|344.33|342.13|342.83|340.63|0
1621565100000|2021-05-21 02:45:00|343.33|341.13|342.08|339.88|343.33|341.13|342.08|339.88|0
1621565400000|2021-05-21 02:50:00|342.33|340.13|341.09|338.89|342.58|340.38|340.84|338.64|0
1621565700000|2021-05-21 02:55:00|341.22|339.02|341.09|338.89|341.59|339.39|340.84|338.64|0
1621566000000|2021-05-21 03:00:00|340.97|338.77|340.09|337.89|340.97|338.77|339.09|336.89|0
1621566300000|2021-05-21 03:05:00|339.84|337.64|341.34|339.14|341.34|339.14|339.59|337.39|0
1621566600000|2021-05-21 03:10:00|341.71|339.51|343.08|340.88|343.08|340.88|340.59|338.39|0
1621566900000|2021-05-21 03:15:00|343.33|341.13|340.59|338.39|343.33|341.13|340.59|338.39|0
1621567200000|2021-05-21 03:20:00|340.84|338.64|341.58|339.38|342.08|339.88|340.34|338.14|0
1621567500000|2021-05-21 03:25:00|341.71|339.51|341.34|339.14|342.08|339.88|341.34|339.14|0
1621567800000|2021-05-21 03:30:00|341.58|339.38|341.83|339.63|341.83|339.63|339.84|337.64|0
1621568100000|2021-05-21 03:35:00|342.08|339.88|341.58|339.38|342.83|340.63|341.34|339.14|0
1621568400000|2021-05-21 03:40:00|341.34|339.14|341.09|338.89|341.58|339.38|340.34|338.14|0
1621568700000|2021-05-21 03:45:00|341.34|339.14|342.33|340.13|342.33|340.13|341.34|339.14|0
1621569000000|2021-05-21 03:50:00|342.58|340.38|343.58|341.38|344.08|341.88|342.33|340.13|0
1621569300000|2021-05-21 03:55:00|343.46|341.26|342.83|340.63|344.08|341.88|342.33|340.13|0
1621569600000|2021-05-21 04:00:00|343.08|340.88|343.33|341.13|344.08|341.88|342.33|340.13|0
1621569900000|2021-05-21 04:05:00|343.58|341.38|343.08|340.88|343.83|341.63|343.08|340.88|0
1621570200000|2021-05-21 04:10:00|343.33|341.13|341.33|339.13|343.33|341.13|341.33|339.13|0
1621570500000|2021-05-21 04:15:00|341.46|339.26|341.58|339.38|341.83|339.63|341.33|339.13|0
1621570800000|2021-05-21 04:20:00|341.83|339.63|339.59|337.39|341.83|339.63|339.59|337.39|0
1621571100000|2021-05-21 04:25:00|339.34|337.14|338.59|336.39|339.34|337.14|338.1|335.9|0
1621571400000|2021-05-21 04:30:00|338.34|336.14|337.85|335.65|338.59|336.39|337.1|334.9|0
1621571700000|2021-05-21 04:35:00|338.1|335.9|338.47|336.27|338.84|336.64|337.85|335.65|0
1621572000000|2021-05-21 04:40:00|338.59|336.39|338.59|336.39|338.84|336.64|337.85|335.65|0
1621572300000|2021-05-21 04:45:00|339.09|336.89|337.98|335.78|339.09|336.89|337.85|335.65|0
1621572600000|2021-05-21 04:50:00|337.85|335.65|338.84|336.64|339.34|337.14|337.35|335.15|0
1621572900000|2021-05-21 04:55:00|338.59|336.39|338.59|336.39|338.59|336.39|337.85|335.65|0
1621573200000|2021-05-21 05:00:00|338.09|335.89|337.1|334.9|338.34|336.14|337.1|334.9|0
1621573500000|2021-05-21 05:05:00|337.6|335.4|335.98|333.78|337.85|335.65|335.73|333.53|0
1621573800000|2021-05-21 05:10:00|336.1|333.9|336.1|333.9|337.1|334.9|336.1|333.9|0
1621574100000|2021-05-21 05:15:00|335.98|333.78|336.1|333.9|336.35|334.15|335.85|333.65|0
1621574400000|2021-05-21 05:20:00|335.85|333.65|336.35|334.15|336.85|334.65|335.35|333.15|0
1621574700000|2021-05-21 05:25:00|336.1|333.9|337.1|334.9|337.23|335.03|335.6|333.4|0
1621575000000|2021-05-21 05:30:00|337.23|335.03|336.1|333.9|337.35|335.15|335.35|333.15|0
1621575300000|2021-05-21 05:35:00|335.85|333.65|338.97|336.77|339.09|336.89|335.85|333.65|0
1621575600000|2021-05-21 05:40:00|339.09|336.89|340.84|338.64|340.84|338.64|338.22|336.02|0
1621575900000|2021-05-21 05:45:00|340.59|338.39|340.09|337.89|340.84|338.64|339.84|337.64|0
1621576200000|2021-05-21 05:50:00|339.97|337.77|341.58|339.38|341.83|339.63|339.84|337.64|0
1621576500000|2021-05-21 05:55:00|341.83|339.63|339.85|337.65|341.83|339.63|339.85|337.65|0
1621576800000|2021-05-21 06:00:00|340.1|337.9|337.49|335.29|340.1|337.9|336.61|334.41|0
1621577100000|2021-05-21 06:05:00|337.36|335.16|337.61|335.41|338.11|335.91|335.86|333.66|0
1621577400000|2021-05-21 06:10:00|337.86|335.66|337.74|335.54|338.6|336.4|337.11|334.91|0
1621577700000|2021-05-21 06:15:00|337.61|335.41|337.86|335.66|338.11|335.91|336.11|333.91|0
1621578000000|2021-05-21 06:20:00|337.61|335.41|337.61|335.41|338.36|336.16|336.99|334.79|0
1621578300000|2021-05-21 06:25:00|337.74|335.54|338.11|335.91|338.48|336.28|337.61|335.41|0
1621578600000|2021-05-21 06:30:00|337.86|335.66|337.61|335.41|337.86|335.66|336.61|334.41|0
1621578900000|2021-05-21 06:35:00|337.36|335.16|336.86|334.66|337.86|335.66|336.86|334.66|0
1621579200000|2021-05-21 06:40:00|336.99|334.79|337.86|335.66|338.11|335.91|336.99|334.79|0
1621579500000|2021-05-21 06:45:00|337.74|335.54|336.86|334.66|338.35|336.15|336.86|334.66|0
1621579800000|2021-05-21 06:50:00|336.36|334.16|337.11|334.91|337.36|335.16|336.11|333.91|0
1621580100000|2021-05-21 06:55:00|336.86|334.66|338.11|335.91|338.11|335.91|336.36|334.16|0
1621580400000|2021-05-21 07:00:00|337.86|335.66|338.11|335.91|338.35|336.15|335.86|333.66|0
1621580700000|2021-05-21 07:05:00|337.91|336.11|338.15|336.35|340.4|338.6|336.91|335.11|0
1621581000000|2021-05-21 07:10:00|338.4|336.6|337.54|335.74|338.78|336.98|336.91|335.11|0
1621581300000|2021-05-21 07:15:00|336.66|334.86|333.8|332|336.66|334.86|332.43|330.63|0
1621581600000|2021-05-21 07:20:00|333.67|331.87|334.16|332.36|334.65|332.85|333.17|331.37|0
1621581900000|2021-05-21 07:25:00|334.41|332.61|334.16|332.36|334.65|332.85|333.29|331.49|0
1621582200000|2021-05-21 07:30:00|335.4|333.6|337.15|335.35|338.14|336.34|333.66|331.86|0
1621582500000|2021-05-21 07:35:00|337.39|335.59|335.9|334.1|338.27|336.47|335.65|333.85|0
1621582800000|2021-05-21 07:40:00|336.15|334.35|336.65|334.85|337.89|336.09|334.9|333.1|0
1621583100000|2021-05-21 07:45:00|336.4|334.6|338.52|336.72|338.77|336.97|336.15|334.35|0
1621583400000|2021-05-21 07:50:00|338.64|336.84|339.14|337.34|339.64|337.84|338.02|336.22|0
1621583700000|2021-05-21 07:55:00|339.27|337.47|339.39|337.59|339.89|338.09|338.64|336.84|0
1621584000000|2021-05-21 08:00:00|339.64|337.84|339.14|337.34|339.89|338.09|337.64|335.84|0
1621584300000|2021-05-21 08:05:00|339.39|337.59|341.64|339.84|342.63|340.83|339.39|337.59|0
1621584600000|2021-05-21 08:10:00|341.88|340.08|341.76|339.96|342.88|341.08|341.64|339.84|0
1621584900000|2021-05-21 08:15:00|341.88|340.08|342.13|340.33|344.13|342.33|341.27|339.47|0
1621585200000|2021-05-21 08:20:00|342.38|340.58|343.38|341.58|345.12|343.32|342.13|340.33|0
1621585500000|2021-05-21 08:25:00|343.63|341.83|343.13|341.33|343.63|341.83|342.13|340.33|0
1621585800000|2021-05-21 08:30:00|342.88|341.08|343.15|341.35|343.4|341.6|341.65|339.85|0
1621586100000|2021-05-21 08:35:00|343.03|341.23|343.89|342.09|344.39|342.59|342.65|340.85|0
1621586400000|2021-05-21 08:40:00|343.65|341.85|342.15|340.35|343.65|341.85|341.4|339.6|0
1621586700000|2021-05-21 08:45:00|341.9|340.1|341.4|339.6|342.15|340.35|340.66|338.86|0
1621587000000|2021-05-21 08:50:00|341.15|339.35|341.65|339.85|341.9|340.1|340.91|339.11|0
1621587300000|2021-05-21 08:55:00|341.53|339.73|339.91|338.11|341.9|340.1|339.91|338.11|0
1621587600000|2021-05-21 09:00:00|339.79|337.99|337.67|335.87|339.79|337.99|337.17|335.37|0
1621587900000|2021-05-21 09:05:00|337.92|336.12|337.67|335.87|337.92|336.12|336.8|335|0
1621588200000|2021-05-21 09:10:00|337.42|335.62|336.42|334.62|337.92|336.12|335.92|334.12|0
1621588500000|2021-05-21 09:15:00|336.55|334.75|337.42|335.62|337.92|336.12|335.68|333.88|0
1621588800000|2021-05-21 09:20:00|337.67|335.87|337.42|335.62|337.92|336.12|336.67|334.87|0
1621589100000|2021-05-21 09:25:00|337.3|335.5|337.17|335.37|338.66|336.86|337.17|335.37|0
1621589400000|2021-05-21 09:30:00|337.42|335.62|338.91|337.11|339.16|337.36|337.42|335.62|0
1621589700000|2021-05-21 09:35:00|338.66|336.86|336.92|335.12|338.91|337.11|336.42|334.62|0
1621590000000|2021-05-21 09:40:00|336.67|334.87|336.92|335.12|337.42|335.62|335.92|334.12|0
1621590300000|2021-05-21 09:45:00|336.8|335|336.42|334.62|337.67|335.87|336.42|334.62|0
1621590600000|2021-05-21 09:50:00|336.67|334.87|335.92|334.12|336.92|335.12|333.43|331.63|0
1621590900000|2021-05-21 09:55:00|335.67|333.87|336.67|334.87|336.67|334.87|335.43|333.63|0
1621591200000|2021-05-21 10:00:00|336.42|334.62|336.92|335.12|338.29|336.49|336.17|334.37|0
1621591500000|2021-05-21 10:05:00|337.17|335.37|337.42|335.62|337.42|335.62|335.43|333.63|0
1621591800000|2021-05-21 10:10:00|337.17|335.37|336.17|334.37|337.42|335.62|335.92|334.12|0
1621592100000|2021-05-21 10:15:00|336.42|334.62|334.68|332.88|336.67|334.87|334.68|332.88|0
1621592400000|2021-05-21 10:20:00|334.43|332.63|333.18|331.38|334.43|332.63|333.18|331.38|0
1621592700000|2021-05-21 10:25:00|333.43|331.63|333.18|331.38|333.43|331.63|331.69|329.89|0
1621593000000|2021-05-21 10:30:00|333.43|331.63|333.93|332.13|334.43|332.63|332.94|331.14|0
1621593300000|2021-05-21 10:35:00|334.18|332.38|335.42|333.62|335.42|333.62|333.93|332.13|0
1621593600000|2021-05-21 10:40:00|335.31|333.51|336.17|334.37|336.17|334.37|335.18|333.38|0
1621593900000|2021-05-21 10:45:00|336.05|334.25|335.42|333.62|336.42|334.62|335.42|333.62|0
1621594200000|2021-05-21 10:50:00|335.67|333.87|335.67|333.87|336.42|334.62|335.42|333.62|0
1621594500000|2021-05-21 10:55:00|335.92|334.12|337.42|335.62|337.67|335.87|335.42|333.62|0
1621594800000|2021-05-21 11:00:00|336.92|335.12|334.68|332.88|336.92|335.12|334.68|332.88|0
1621595100000|2021-05-21 11:05:00|334.93|333.13|333.43|331.63|334.93|333.13|333.43|331.63|0
1621595400000|2021-05-21 11:10:00|333.18|331.38|332.19|330.39|334.18|332.38|331.94|330.14|0
1621595700000|2021-05-21 11:15:00|332.44|330.64|332.93|331.13|333.18|331.38|331.94|330.14|0
1621596000000|2021-05-21 11:20:00|333.06|331.26|333.43|331.63|334.43|332.63|332.93|331.13|0
1621596300000|2021-05-21 11:25:00|333.18|331.38|330.94|329.14|333.18|331.38|330.94|329.14|0
1621596600000|2021-05-21 11:30:00|331.19|329.39|330.69|328.89|331.19|329.39|329.7|327.9|0
1621596900000|2021-05-21 11:35:00|330.45|328.65|328.7|326.9|330.45|328.65|328.7|326.9|0
1621597200000|2021-05-21 11:40:00|328.95|327.15|328.95|327.15|329.7|327.9|328.7|326.9|0
1621597500000|2021-05-21 11:45:00|328.7|326.9|329.7|327.9|329.7|327.9|327.96|326.16|0
1621597800000|2021-05-21 11:50:00|329.45|327.65|328.58|326.78|329.7|327.9|328.45|326.65|0
1621598100000|2021-05-21 11:55:00|328.7|326.9|329.2|327.4|329.2|327.4|328.45|326.65|0
1621598400000|2021-05-21 12:00:00|328.95|327.15|329.45|327.65|329.7|327.9|328.7|326.9|0
1621598700000|2021-05-21 12:05:00|329.7|327.9|330.69|328.89|330.69|328.89|329.45|327.65|0
1621599000000|2021-05-21 12:10:00|330.45|328.65|330.94|329.14|330.94|329.14|329.95|328.15|0
1621599300000|2021-05-21 12:15:00|330.69|328.89|329.7|327.9|331.19|329.39|329.7|327.9|0
1621599600000|2021-05-21 12:20:00|329.45|327.65|330.69|328.89|331.19|329.39|328.95|327.15|0
1621599900000|2021-05-21 12:25:00|330.94|329.14|330.69|328.89|331.07|329.27|329.7|327.9|0
1621600200000|2021-05-21 12:30:00|330.94|329.14|331.94|330.14|332.19|330.39|330.33|328.53|0
1621600500000|2021-05-21 12:35:00|331.69|329.89|331.19|329.39|331.69|329.89|330.33|328.53|0
1621600800000|2021-05-21 12:40:00|331.44|329.64|331.57|329.77|332.44|330.64|330.69|328.89|0
1621601100000|2021-05-21 12:45:00|331.69|329.89|331.94|330.14|332.19|330.39|330.44|328.64|0
1621601400000|2021-05-21 12:50:00|331.69|329.89|333.43|331.63|333.43|331.63|331.19|329.39|0
1621601700000|2021-05-21 12:55:00|333.18|331.38|332.44|330.64|333.18|331.38|332.44|330.64|0
1621602000000|2021-05-21 13:00:00|332.56|330.76|331.69|329.89|333.43|331.63|331.44|329.64|0
1621602300000|2021-05-21 13:05:00|331.44|329.64|332.43|330.63|332.93|331.13|331.44|329.64|0
1621602600000|2021-05-21 13:10:00|332.19|330.39|331.19|329.39|332.43|330.63|331.19|329.39|0
1621602900000|2021-05-21 13:15:00|331.44|329.64|331.44|329.64|331.69|329.89|329.95|328.15|0
1621603200000|2021-05-21 13:20:00|331.19|329.39|328.45|326.65|331.19|329.39|328.45|326.65|0
1621603500000|2021-05-21 13:25:00|327.71|325.91|329.2|327.4|329.95|328.15|326.96|325.16|0
1621603800000|2021-05-21 13:30:00|329.45|327.65|323.73|321.93|329.45|327.65|323.48|321.68|0
1621604100000|2021-05-21 13:35:00|323.98|322.18|322.7|320.9|324.72|322.92|318.97|317.17|0
1621604400000|2021-05-21 13:40:00|322.95|321.15|323.2|321.4|323.69|321.89|321.21|319.41|0
1621604700000|2021-05-21 13:45:00|322.7|320.9|323.2|321.4|326.18|324.38|322.45|320.65|0
1621605000000|2021-05-21 13:50:00|323.45|321.65|320.71|318.91|326.93|325.13|319.47|317.67|0
1621605300000|2021-05-21 13:55:00|320.96|319.16|316.73|314.93|321.46|319.66|316.73|314.93|0
1621605600000|2021-05-21 14:00:00|316.48|314.68|320.91|319.11|322.16|320.36|316.48|314.68|0
1621605900000|2021-05-21 14:05:00|320.17|318.37|322.56|320.76|325.54|323.74|320.17|318.37|0
1621606200000|2021-05-21 14:10:00|322.81|321.01|325.78|323.98|325.78|323.98|320.57|318.77|0
1621606500000|2021-05-21 14:15:00|326.03|324.23|327.77|325.97|328.52|326.72|324.79|322.99|0
1621606800000|2021-05-21 14:20:00|328.02|326.22|328.77|326.97|330.01|328.21|327.03|325.23|0
1621607100000|2021-05-21 14:25:00|328.52|326.72|330.24|328.44|330.49|328.69|327.03|325.23|0
1621607400000|2021-05-21 14:30:00|330.49|328.69|326.26|324.46|330.73|328.93|325.27|323.47|0
1621607700000|2021-05-21 14:35:00|326.01|324.21|331.23|329.43|333.22|331.42|325.02|323.22|0
1621608000000|2021-05-21 14:40:00|331.48|329.68|332.5|330.9|333.22|331.42|330.51|328.91|0
1621608300000|2021-05-21 14:45:00|332.87|331.27|332.01|330.41|334.61|333.01|332.01|330.41|0
1621608600000|2021-05-21 14:50:00|331.88|330.28|332.37|330.77|332.87|331.27|330.14|328.54|0
1621608900000|2021-05-21 14:55:00|331.63|330.03|327.65|326.05|331.88|330.28|327.4|325.8|0
1621609200000|2021-05-21 15:00:00|327.15|325.55|329.64|328.04|330.14|328.54|326.41|324.81|0
1621609500000|2021-05-21 15:05:00|329.14|327.54|327.15|325.55|329.14|327.54|325.91|324.31|0
1621609800000|2021-05-21 15:10:00|327.4|325.8|327.65|326.05|328.64|327.04|325.66|324.06|0
1621610100000|2021-05-21 15:15:00|327.9|326.3|327.15|325.55|328.4|326.8|326.9|325.3|0
1621610400000|2021-05-21 15:20:00|326.9|325.3|327.9|326.3|327.9|326.3|326.16|324.56|0
1621610700000|2021-05-21 15:25:00|328.15|326.55|335.6|334|335.85|334.25|327.14|325.54|0
1621611000000|2021-05-21 15:30:00|335.35|333.75|331.67|330.07|335.85|334.25|330.75|329.15|0
1621611300000|2021-05-21 15:35:00|331.54|329.94|333.06|331.46|334.56|332.96|331.3|329.7|0
1621611600000|2021-05-21 15:40:00|333.31|331.71|332.82|331.22|333.81|332.21|330.82|329.22|0
1621611900000|2021-05-21 15:45:00|332.57|330.97|334.31|332.71|334.56|332.96|331.32|329.72|0
1621612200000|2021-05-21 15:50:00|333.81|332.21|336.8|335.2|337.3|335.7|332.07|330.47|0
1621612500000|2021-05-21 15:55:00|336.55|334.95|338.54|336.94|339.54|337.94|336.3|334.7|0
1621612800000|2021-05-21 16:00:00|338.79|337.19|336.55|334.95|339.79|338.19|336.3|334.7|0
1621613100000|2021-05-21 16:05:00|336.3|334.7|346.77|345.17|346.77|345.17|336.05|334.45|0
1621613400000|2021-05-21 16:10:00|346.52|344.92|343.28|341.68|346.65|345.05|342.03|340.43|0
1621613700000|2021-05-21 16:15:00|343.53|341.93|344.03|342.43|345.27|343.67|342.53|340.93|0
1621614000000|2021-05-21 16:20:00|344.28|342.68|344.52|342.92|345.02|343.42|342.78|341.18|0
1621614300000|2021-05-21 16:25:00|344.77|343.17|343.28|341.68|346.02|344.42|342.66|341.06|0
1621614600000|2021-05-21 16:30:00|343.53|341.93|343.53|341.93|343.78|342.18|341.53|339.93|0
1621614900000|2021-05-21 16:35:00|343.41|341.81|343.53|341.93|345.02|343.42|342.78|341.18|0
1621615200000|2021-05-21 16:40:00|343.28|341.68|342.03|340.43|343.78|342.18|341.53|339.93|0
1621615500000|2021-05-21 16:45:00|342.28|340.68|345.52|343.92|346.77|345.17|342.03|340.43|0
1621615800000|2021-05-21 16:50:00|345.77|344.17|350.51|348.91|350.51|348.91|345.27|343.67|0
1621616100000|2021-05-21 16:55:00|351.01|349.41|349.26|347.66|353.75|352.15|348.76|347.16|0
1621616400000|2021-05-21 17:00:00|349.51|347.91|347.52|345.92|350.01|348.41|347.52|345.92|0
1621616700000|2021-05-21 17:05:00|347.76|346.16|347.76|346.16|348.01|346.41|345.77|344.17|0
1621617000000|2021-05-21 17:10:00|348.01|346.41|349.01|347.41|349.26|347.66|346.27|344.67|0
1621617300000|2021-05-21 17:15:00|349.26|347.66|348.76|347.16|349.51|347.91|347.27|345.67|0
1621617600000|2021-05-21 17:20:00|348.39|346.79|346.31|344.71|348.78|347.18|344.31|342.71|0
1621617900000|2021-05-21 17:25:00|346.56|344.96|343.82|342.22|346.56|344.96|343.32|341.72|0
1621618200000|2021-05-21 17:30:00|344.06|342.46|339.53|337.93|344.06|342.46|339.28|337.68|0
1621618500000|2021-05-21 17:35:00|339.28|337.68|339.03|337.43|340.78|339.18|338.78|337.18|0
1621618800000|2021-05-21 17:40:00|339.16|337.56|340.78|339.18|341.77|340.17|339.03|337.43|0
1621619100000|2021-05-21 17:45:00|340.53|338.93|341.02|339.42|342.27|340.67|340.53|338.93|0
1621619400000|2021-05-21 17:50:00|340.78|339.18|341.15|339.55|342.02|340.42|340.28|338.68|0
1621619700000|2021-05-21 17:55:00|341.02|339.42|341.02|339.42|342.02|340.42|340.53|338.93|0
1621620000000|2021-05-21 18:00:00|340.78|339.18|341.02|339.42|342.52|340.92|340.03|338.43|0
1621620300000|2021-05-21 18:05:00|340.77|339.17|337.78|336.18|341.02|339.42|337.04|335.44|0
1621620600000|2021-05-21 18:10:00|338.28|336.68|337.29|335.69|338.78|337.18|336.54|334.94|0
1621620900000|2021-05-21 18:15:00|337.53|335.93|339.03|337.43|339.28|337.68|337.29|335.69|0
1621621200000|2021-05-21 18:20:00|339.28|337.68|340.28|338.68|341.02|339.42|339.28|337.68|0
1621621500000|2021-05-21 18:25:00|340.41|338.81|343.52|341.92|344.51|342.91|339.78|338.18|0
1621621800000|2021-05-21 18:30:00|343.77|342.17|343.02|341.42|343.77|342.17|341.27|339.67|0
1621622100000|2021-05-21 18:35:00|343.27|341.67|346.51|344.91|348.5|346.9|342.27|340.67|0
1621622400000|2021-05-21 18:40:00|346.26|344.66|345.51|343.91|346.51|344.91|345.01|343.41|0
1621622700000|2021-05-21 18:45:00|345.26|343.66|343.52|341.92|345.26|343.66|342.27|340.67|0
1621623000000|2021-05-21 18:50:00|343.27|341.67|340.77|339.17|343.52|341.92|340.28|338.68|0
1621623300000|2021-05-21 18:55:00|340.53|338.93|340.77|339.17|341.77|340.17|340.03|338.43|0
1621623600000|2021-05-21 19:00:00|341.02|339.42|343.02|341.42|344.76|343.16|340.77|339.17|0
1621623900000|2021-05-21 19:05:00|342.77|341.17|342.77|341.17|344.01|342.41|341.4|339.8|0
1621624200000|2021-05-21 19:10:00|343.02|341.42|340.03|338.43|343.27|341.67|338.53|336.93|0
1621624500000|2021-05-21 19:15:00|339.78|338.18|338.77|337.17|340.28|338.68|336.79|335.19|0
1621624800000|2021-05-21 19:20:00|338.52|336.92|336.53|334.93|339.27|337.67|335.78|334.18|0
1621625100000|2021-05-21 19:25:00|336.78|335.18|338.27|336.67|339.02|337.42|336.78|335.18|0
1621625400000|2021-05-21 19:30:00|338.52|336.92|342.76|341.16|343.76|342.16|338.27|336.67|0
1621625700000|2021-05-21 19:35:00|342.51|340.91|343.01|341.41|343.01|341.41|340.02|338.42|0
1621626000000|2021-05-21 19:40:00|343.26|341.66|346.75|345.15|346.75|345.15|342.01|340.41|0
1621626300000|2021-05-21 19:45:00|347.25|345.65|344.01|342.41|349.49|347.89|344.01|342.41|0
1621626600000|2021-05-21 19:50:00|346.25|344.65|346.63|345.03|346.75|345.15|341.76|340.16|0
1621626900000|2021-05-21 19:55:00|346|344.4|349.49|347.89|350.74|349.14|344.75|343.15|0
1621627200000|2021-05-21 20:00:00|347.75|346.15|345|343.4|348.25|346.65|344.01|342.41|0
1621627500000|2021-05-21 20:05:00|344.75|343.15|344.75|343.15|345.75|344.15|344.01|342.41|0
1621627800000|2021-05-21 20:10:00|344.5|342.9|343.87|342.27|345.25|343.65|343.76|342.16|0
1621839900000|2021-05-24 07:05:00|334.45|332.85|335.91|334.31|335.91|334.31|334.04|332.44|0
1621840200000|2021-05-24 07:10:00|335.66|334.06|335.03|333.43|336.03|334.43|334.78|333.18|0
1621840500000|2021-05-24 07:15:00|335.28|333.68|331.54|329.94|335.28|333.68|330.8|329.2|0
1621840800000|2021-05-24 07:20:00|331.29|329.69|333.04|331.44|333.79|332.19|331.29|329.69|0
1621841100000|2021-05-24 07:25:00|333.29|331.69|330.55|328.95|333.29|331.69|330.55|328.95|0
1621841400000|2021-05-24 07:30:00|330.3|328.7|328.3|326.7|331.04|329.44|327.56|325.96|0
1621841700000|2021-05-24 07:35:00|328.55|326.95|329.14|327.54|329.55|327.95|327.82|326.22|0
1621842000000|2021-05-24 07:40:00|329.01|327.41|328.51|326.91|329.26|327.66|327.76|326.16|0
1621842300000|2021-05-24 07:45:00|328.26|326.66|328.76|327.16|329.39|327.79|328.01|326.41|0
1621842600000|2021-05-24 07:50:00|329.01|327.41|328.89|327.29|329.64|328.04|328.51|326.91|0
1621842900000|2021-05-24 07:55:00|328.76|327.16|328.26|326.66|329.01|327.41|327.76|326.16|0
1621843200000|2021-05-24 08:00:00|328.51|326.91|329.76|328.16|330.26|328.66|328.26|326.66|0
1621843500000|2021-05-24 08:05:00|329.89|328.29|328.51|326.91|330.5|328.9|328.51|326.91|0
1621843800000|2021-05-24 08:10:00|328.76|327.16|329.76|328.16|330.14|328.54|328.51|326.91|0
1621844100000|2021-05-24 08:15:00|330.01|328.41|330.63|329.03|331.25|329.65|330.01|328.41|0
1621844400000|2021-05-24 08:20:00|330.5|328.9|330.88|329.28|331.38|329.78|330.5|328.9|0
1621844700000|2021-05-24 08:25:00|331|329.4|330.75|329.15|331.5|329.9|330.63|329.03|0
1621845000000|2021-05-24 08:30:00|331|329.4|332.25|330.65|332.5|330.9|331|329.4|0
1621845300000|2021-05-24 08:35:00|332.5|330.9|334|332.4|335.24|333.64|332.5|330.9|0
1621845600000|2021-05-24 08:40:00|333.75|332.15|332.25|330.65|333.75|332.15|331.88|330.28|0
1621845900000|2021-05-24 08:45:00|332.5|330.9|332.25|330.65|332.88|331.28|331.5|329.9|0
1621846200000|2021-05-24 08:50:00|332.13|330.53|332.5|330.9|332.75|331.15|332|330.4|0
1621846500000|2021-05-24 08:55:00|332.25|330.65|333.5|331.9|333.5|331.9|332|330.4|0
1621846800000|2021-05-24 09:00:00|333.25|331.65|333.88|332.28|334|332.4|333.25|331.65|0
1621847100000|2021-05-24 09:05:00|333.75|332.15|330.25|328.65|334.37|332.77|330.25|328.65|0
1621847400000|2021-05-24 09:10:00|330.5|328.9|329.76|328.16|330.5|328.9|328.76|327.16|0
1621847700000|2021-05-24 09:15:00|329.51|327.91|330.5|328.9|330.5|328.9|328.51|326.91|0
1621848000000|2021-05-24 09:20:00|330.75|329.15|329.51|327.91|330.75|329.15|328.76|327.16|0
1621848300000|2021-05-24 09:25:00|329.39|327.79|330|328.4|330.38|328.78|329.01|327.41|0
1621848600000|2021-05-24 09:30:00|329.76|328.16|330.5|328.9|331|329.4|329.76|328.16|0
1621848900000|2021-05-24 09:35:00|330.75|329.15|331|329.4|331|329.4|330.5|328.9|0
1621849200000|2021-05-24 09:40:00|330.88|329.28|331.5|329.9|331.5|329.9|330.5|328.9|0
1621849500000|2021-05-24 09:45:00|330.75|329.15|330.63|329.03|331.25|329.65|330.5|328.9|0
1621849800000|2021-05-24 09:50:00|330.5|328.9|328.51|326.91|330.75|329.15|328.51|326.91|0
1621850100000|2021-05-24 09:55:00|328.26|326.66|327.51|325.91|328.26|326.66|327.51|325.91|0
1621850400000|2021-05-24 10:00:00|327.26|325.66|327.76|326.16|328.14|326.54|327.26|325.66|0
1621850700000|2021-05-24 10:05:00|328.01|326.41|328.51|326.91|328.64|327.04|328.01|326.41|0
1621851000000|2021-05-24 10:10:00|328.26|326.66|328.26|326.66|328.76|327.16|327.51|325.91|0
1621851300000|2021-05-24 10:15:00|328.01|326.41|328.26|326.66|328.51|326.91|327.76|326.16|0
1621851600000|2021-05-24 10:20:00|328.51|326.91|328.01|326.41|328.51|326.91|327.76|326.16|0
1621851900000|2021-05-24 10:25:00|328.26|326.66|328.26|326.66|328.51|326.91|328.01|326.41|0
1621852200000|2021-05-24 10:30:00|328.51|326.91|328.51|326.91|329.26|327.66|328.26|326.66|0
1621852500000|2021-05-24 10:35:00|328.76|327.16|329.26|327.66|329.26|327.66|328.51|326.91|0
1621852800000|2021-05-24 10:40:00|329.14|327.54|329.26|327.66|329.51|327.91|328.51|326.91|0
1621853100000|2021-05-24 10:45:00|329.51|327.91|329.26|327.66|330.25|328.65|329.26|327.66|0
1621853400000|2021-05-24 10:50:00|329.5|327.9|329.75|328.15|330.25|328.65|329.26|327.66|0
1621853700000|2021-05-24 10:55:00|329.5|327.9|329.26|327.66|329.75|328.15|328.76|327.16|0
1621854000000|2021-05-24 11:00:00|329.5|327.9|329.26|327.66|329.88|328.28|328.51|326.91|0
1621854300000|2021-05-24 11:05:00|329.5|327.9|330.63|329.03|330.75|329.15|329.14|327.54|0
1621854600000|2021-05-24 11:10:00|330.5|328.9|330.25|328.65|330.75|329.15|329.75|328.15|0
1621854900000|2021-05-24 11:15:00|330|328.4|330.75|329.15|330.75|329.15|330|328.4|0
1621855200000|2021-05-24 11:20:00|330.63|329.03|331|329.4|331.5|329.9|330.5|328.9|0
1621855500000|2021-05-24 11:25:00|330.88|329.28|331.25|329.65|331.38|329.78|330.5|328.9|0
1621855800000|2021-05-24 11:30:00|331|329.4|331|329.4|332.5|330.9|331|329.4|0
1621856100000|2021-05-24 11:35:00|331.25|329.65|331|329.4|332|330.4|331|329.4|0
1621856400000|2021-05-24 11:40:00|330.88|329.28|331.5|329.9|331.75|330.15|330.88|329.28|0
1621856700000|2021-05-24 11:45:00|331.75|330.15|330.25|328.65|331.75|330.15|330|328.4|0
1621857000000|2021-05-24 11:50:00|330.13|328.53|330|328.4|330.5|328.9|329.25|327.65|0
1621857300000|2021-05-24 11:55:00|329.75|328.15|329.75|328.15|330.5|328.9|329.75|328.15|0
1621857600000|2021-05-24 12:00:00|330|328.4|328.51|326.91|330.25|328.65|328.51|326.91|0
1621857900000|2021-05-24 12:05:00|328.26|326.66|328.01|326.41|328.76|327.16|327.76|326.16|0
1621858200000|2021-05-24 12:10:00|327.76|326.16|328.51|326.91|328.76|327.16|327.76|326.16|0
1621858500000|2021-05-24 12:15:00|328.76|327.16|328.76|327.16|329.5|327.9|328.51|326.91|0
1621858800000|2021-05-24 12:20:00|329.01|327.41|328.51|326.91|329.5|327.9|328.51|326.91|0
1621859100000|2021-05-24 12:25:00|328.76|327.16|328.51|326.91|329.01|327.41|328.26|326.66|0
1621859400000|2021-05-24 12:30:00|328.26|326.66|326.26|324.66|328.51|326.91|326.01|324.41|0
1621859700000|2021-05-24 12:35:00|326.01|324.41|326.01|324.41|326.51|324.91|326.01|324.41|0
1621860000000|2021-05-24 12:40:00|325.76|324.16|325.76|324.16|326.01|324.41|325.02|323.42|0
1621860300000|2021-05-24 12:45:00|326.01|324.41|326.26|324.66|326.76|325.16|325.51|323.91|0
1621860600000|2021-05-24 12:50:00|326.51|324.91|325.76|324.16|326.51|324.91|325.51|323.91|0
1621860900000|2021-05-24 12:55:00|326.01|324.41|326.01|324.41|326.26|324.66|325.64|324.04|0
1621861200000|2021-05-24 13:00:00|326.26|324.66|325.02|323.42|326.26|324.66|323.77|322.17|0
1621861500000|2021-05-24 13:05:00|325.26|323.66|325.02|323.42|325.26|323.66|324.27|322.67|0
1621861800000|2021-05-24 13:10:00|325.14|323.54|325.02|323.42|325.51|323.91|324.9|323.3|0
1621862100000|2021-05-24 13:15:00|325.26|323.66|326.01|324.41|326.01|324.41|324.02|322.42|0
1621862400000|2021-05-24 13:20:00|325.76|324.16|324.77|323.17|326.26|324.66|324.77|323.17|0
1621862700000|2021-05-24 13:25:00|325.02|323.42|324.52|322.92|326.51|324.91|324.52|322.92|0
1621863000000|2021-05-24 13:30:00|324.02|322.42|323.02|321.42|327.26|325.66|320.53|318.93|0
1621863300000|2021-05-24 13:35:00|322.77|321.17|322.27|320.67|323.52|321.92|320.03|318.43|0
1621863600000|2021-05-24 13:40:00|321.53|319.93|320.28|318.68|322.02|320.42|319.28|317.68|0
1621863900000|2021-05-24 13:45:00|319.78|318.18|320.48|318.88|322.22|320.62|318.46|316.86|0
1621864200000|2021-05-24 13:50:00|320.23|318.63|318.73|317.13|321.97|320.37|318.48|316.88|0
1621864500000|2021-05-24 13:55:00|318.48|316.88|316.98|315.38|318.73|317.13|316.98|315.38|0
1621864800000|2021-05-24 14:00:00|316.73|315.13|314.24|312.64|316.73|315.13|312.99|311.39|0
1621865100000|2021-05-24 14:05:00|314.12|312.52|313.99|312.39|315.24|313.64|313.74|312.14|0
1621865400000|2021-05-24 14:10:00|313.74|312.14|311.99|310.39|315.24|313.64|311.99|310.39|0
1621865700000|2021-05-24 14:15:00|311.74|310.14|308.5|306.9|311.74|310.14|308.5|306.9|0
1621866000000|2021-05-24 14:20:00|308.25|306.65|307|305.4|308.25|306.65|305.01|303.41|0
1621866300000|2021-05-24 14:25:00|306.76|305.16|307.75|306.15|308.5|306.9|306.26|304.66|0
1621866600000|2021-05-24 14:30:00|307.5|305.9|305.76|304.16|307.75|306.15|305.51|303.91|0
1621866900000|2021-05-24 14:35:00|306.01|304.41|304.01|302.41|306.26|304.66|304.01|302.41|0
1621867200000|2021-05-24 14:40:00|303.89|302.29|305.01|303.41|305.26|303.66|302.77|301.17|0
1621867500000|2021-05-24 14:45:00|304.76|303.16|305.76|304.16|306.51|304.91|304.76|303.16|0
1621867800000|2021-05-24 14:50:00|305.64|304.04|304.01|302.41|305.64|304.04|303.51|301.91|0
1621868100000|2021-05-24 14:55:00|303.76|302.16|304.76|303.16|305.26|303.66|303.51|301.91|0
1621868400000|2021-05-24 15:00:00|305.01|303.41|306.01|304.41|306.01|304.41|304.01|302.41|0
1621868700000|2021-05-24 15:05:00|305.76|304.16|305.51|303.91|306.64|305.04|305.26|303.66|0
1621869000000|2021-05-24 15:10:00|305.76|304.16|306.01|304.41|306.26|304.66|305.01|303.41|0
1621869300000|2021-05-24 15:15:00|305.76|304.16|303.52|301.92|305.76|304.16|303.52|301.92|0
1621869600000|2021-05-24 15:20:00|303.77|302.17|304.26|302.66|304.76|303.16|303.77|302.17|0
1621869900000|2021-05-24 15:25:00|304.01|302.41|302.52|300.92|304.01|302.41|302.02|300.42|0
1621870200000|2021-05-24 15:30:00|302.27|300.67|302.02|300.42|302.77|301.17|301.52|299.92|0
1621870500000|2021-05-24 15:35:00|301.77|300.17|303.15|301.55|304.01|302.41|301.77|300.17|0
1621870800000|2021-05-24 15:40:00|303.02|301.42|302.27|300.67|303.77|302.17|301.27|299.67|0
1621871100000|2021-05-24 15:45:00|302.02|300.42|303.27|301.67|303.27|301.67|301.77|300.17|0
1621871400000|2021-05-24 15:50:00|303.02|301.42|304.51|302.91|304.76|303.16|303.02|301.42|0
1621871700000|2021-05-24 15:55:00|304.76|303.16|305.51|303.91|305.51|303.91|304.26|302.66|0
1621872000000|2021-05-24 16:00:00|305.26|303.66|304.01|302.41|305.51|303.91|303.4|301.8|0
1621872300000|2021-05-24 16:05:00|303.89|302.29|305.76|304.16|305.76|304.16|303.52|301.92|0
1621872600000|2021-05-24 16:10:00|306.01|304.41|306.27|304.67|307.25|305.65|305.51|303.91|0
1621872900000|2021-05-24 16:15:00|306.02|304.42|306.02|304.42|306.27|304.67|305.27|303.67|0
1621873200000|2021-05-24 16:20:00|305.77|304.17|306.77|305.17|306.77|305.17|305.02|303.42|0
1621873500000|2021-05-24 16:25:00|306.52|304.92|308.26|306.66|308.51|306.91|306.52|304.92|0
1621873800000|2021-05-24 16:30:00|308.01|306.41|306.02|304.42|308.01|306.41|306.02|304.42|0
1621874100000|2021-05-24 16:35:00|306.27|304.67|305.27|303.67|306.27|304.67|304.52|302.92|0
1621874400000|2021-05-24 16:40:00|305.52|303.92|305.77|304.17|306.52|304.92|304.65|303.05|0
1621874700000|2021-05-24 16:45:00|305.52|303.92|304.52|302.92|306.27|304.67|304.27|302.67|0
1621875000000|2021-05-24 16:50:00|304.77|303.17|305.52|303.92|306.4|304.8|304.27|302.67|0
1621875300000|2021-05-24 16:55:00|305.77|304.17|305.02|303.42|306.27|304.67|304.52|302.92|0
1621875600000|2021-05-24 17:00:00|304.77|303.17|303.28|301.68|305.27|303.67|303.28|301.68|0
1621875900000|2021-05-24 17:05:00|303.53|301.93|305.77|304.17|306.27|304.67|303.28|301.68|0
1621876200000|2021-05-24 17:10:00|305.65|304.05|304.27|302.67|305.77|304.17|304.02|302.42|0
1621876500000|2021-05-24 17:15:00|304.15|302.55|303.28|301.68|304.77|303.17|303.03|301.43|0
1621876800000|2021-05-24 17:20:00|303.16|301.56|302.78|301.18|303.77|302.17|302.53|300.93|0
1621877100000|2021-05-24 17:25:00|303.03|301.43|301.53|299.93|303.41|301.81|301.53|299.93|0
1621877400000|2021-05-24 17:30:00|301.28|299.68|299.54|297.94|301.78|300.18|299.54|297.94|0
1621877700000|2021-05-24 17:35:00|299.79|298.19|300.53|298.93|301.28|299.68|299.79|298.19|0
1621878000000|2021-05-24 17:40:00|300.78|299.18|299.79|298.19|301.03|299.43|299.79|298.19|0
1621878300000|2021-05-24 17:45:00|300.04|298.44|299.54|297.94|300.53|298.93|299.54|297.94|0
1621878600000|2021-05-24 17:50:00|299.79|298.19|300.78|299.18|301.03|299.43|299.54|297.94|0
1621878900000|2021-05-24 17:55:00|300.91|299.31|300.29|298.69|301.28|299.68|300.04|298.44|0
1621879200000|2021-05-24 18:00:00|300.04|298.44|299.54|297.94|300.29|298.69|299.04|297.44|0
1621879500000|2021-05-24 18:05:00|299.42|297.82|299.29|297.69|299.79|298.19|298.79|297.19|0
1621879800000|2021-05-24 18:10:00|299.04|297.44|298.04|296.44|299.54|297.94|297.55|295.95|0
1621880100000|2021-05-24 18:15:00|297.79|296.19|296.8|295.2|298.04|296.44|296.55|294.95|0
1621880400000|2021-05-24 18:20:00|296.55|294.95|296.55|294.95|297.05|295.45|296.3|294.7|0
1621880700000|2021-05-24 18:25:00|296.3|294.7|297.3|295.7|297.3|295.7|296.05|294.45|0
1621881000000|2021-05-24 18:30:00|297.05|295.45|295.8|294.2|297.05|295.45|295.55|293.95|0
1621881300000|2021-05-24 18:35:00|295.68|294.08|295.8|294.2|296.3|294.7|295.55|293.95|0
1621881600000|2021-05-24 18:40:00|295.68|294.08|295.05|293.45|295.8|294.2|295.05|293.45|0
1621881900000|2021-05-24 18:45:00|294.81|293.21|295.55|293.95|295.8|294.2|294.81|293.21|0
1621882200000|2021-05-24 18:50:00|295.43|293.83|297.67|296.07|297.67|296.07|295.3|293.7|0
1621882500000|2021-05-24 18:55:00|297.54|295.94|297.3|295.7|297.54|295.94|295.8|294.2|0
1621882800000|2021-05-24 19:00:00|297.54|295.94|296.8|295.2|297.79|296.19|296.3|294.7|0
1621883100000|2021-05-24 19:05:00|296.93|295.33|296.05|294.45|297.3|295.7|295.8|294.2|0
1621883400000|2021-05-24 19:10:00|296.3|294.7|297.3|295.7|298.04|296.44|295.05|293.45|0
1621883700000|2021-05-24 19:15:00|297.54|295.94|298.79|297.19|299.04|297.44|297.05|295.45|0
1621884000000|2021-05-24 19:20:00|299.04|297.44|298.29|296.69|299.04|297.44|298.04|296.44|0
1621884300000|2021-05-24 19:25:00|298.54|296.94|298.29|296.69|299.04|297.44|297.54|295.94|0
1621884600000|2021-05-24 19:30:00|298.79|297.19|299.54|297.94|300.28|298.68|298.04|296.44|0
1621884900000|2021-05-24 19:35:00|299.29|297.69|299.29|297.69|300.03|298.43|298.79|297.19|0
1621885200000|2021-05-24 19:40:00|299.54|297.94|300.78|299.18|300.78|299.18|298.42|296.82|0
1621885500000|2021-05-24 19:45:00|301.28|299.68|300.53|298.93|301.53|299.93|299.79|298.19|0
1621885800000|2021-05-24 19:50:00|300.78|299.18|302.77|301.17|303.02|301.42|300.78|299.18|0
1621886100000|2021-05-24 19:55:00|302.53|300.93|306.76|305.16|308.26|306.66|302.53|300.93|0
1621886400000|2021-05-24 20:00:00|307.01|305.41|305.87|304.27|307.01|305.41|304.99|303.39|0
1621886700000|2021-05-24 20:05:00|306.24|304.64|303|301.4|306.24|304.64|303|301.4|0
1621887000000|2021-05-24 20:10:00|303.25|301.65|303.21|301.61|303.38|301.78|303|301.4|0
1621887300000|2021-05-24 20:15:00|303.42|301.42|303.35|301.35|303.6|301.6|303.35|301.35|0
1621887600000|2021-05-24 20:20:00|303.42|301.42|303.49|301.49|303.53|301.53|303.35|301.35|0
1621887900000|2021-05-24 20:25:00|303.53|301.53|303.42|301.42|303.6|301.6|303.35|301.35|0
1621888200000|2021-05-24 20:30:00|303.08|301.08|303.33|301.33|303.58|301.58|302.59|300.59|0
1621888500000|2021-05-24 20:35:00|303.08|301.08|301.84|299.84|303.33|301.33|301.59|299.59|0
1621888800000|2021-05-24 20:40:00|302.09|300.09|301.84|299.84|302.09|300.09|301.59|299.59|0
1621889100000|2021-05-24 20:45:00|301.59|299.59|302.09|300.09|302.09|300.09|301.59|299.59|0
1621889400000|2021-05-24 20:50:00|301.84|299.84|301.84|299.84|302.09|300.09|301.59|299.59|0
1621889700000|2021-05-24 20:55:00|302.09|300.09|302.09|300.09|302.09|300.09|301.84|299.84|0
1621890000000|2021-05-24 21:00:00|302.18|300.18|302.25|300.25|302.29|300.29|302.18|300.18|0
1621890300000|2021-05-24 21:05:00|302.36|300.36|302.32|300.32|302.75|300.75|302.32|300.32|0
1621890600000|2021-05-24 21:10:00|302.36|300.36|302.43|300.43|302.47|300.47|302.36|300.36|0
1621890900000|2021-05-24 21:15:00|302.25|300.25|302.71|300.71|302.75|300.75|302.25|300.25|0
1621891200000|2021-05-24 21:20:00|302.82|300.82|302.89|300.89|302.89|300.89|302.82|300.82|0
1621891500000|2021-05-24 21:25:00|302.85|300.85|302.85|300.85|302.85|300.85|302.82|300.82|0
1621891800000|2021-05-24 21:30:00|302.75|300.75|302.82|300.82|302.82|300.82|302.75|300.75|0
1621892100000|2021-05-24 21:35:00|302.93|300.93|302.89|300.89|303.11|301.11|302.79|300.79|0
1621892400000|2021-05-24 21:40:00|302.75|300.75|302.14|300.14|302.75|300.75|302.1|300.1|0
1621892700000|2021-05-24 21:45:00|302.5|300.5|302.43|300.43|302.5|300.5|302.14|300.14|0
1621893000000|2021-05-24 21:50:00|302.46|300.46|302.71|300.71|302.71|300.71|302.46|300.46|0
1621893300000|2021-05-24 21:55:00|302.82|300.82|302.1|300.1|302.85|300.85|302.1|300.1|0
1621893600000|2021-05-24 22:00:00|302.83|300.83|302.45|300.45|303.08|301.08|301.71|299.71|0
1621893900000|2021-05-24 22:05:00|302.7|300.7|302.95|300.95|303.2|301.2|301.71|299.71|0
1621894200000|2021-05-24 22:10:00|302.7|300.7|303.45|301.45|303.95|301.95|302.45|300.45|0
1621894500000|2021-05-24 22:15:00|303.2|301.2|302.45|300.45|303.2|301.2|302.45|300.45|0
1621894800000|2021-05-24 22:20:00|302.21|300.21|300.84|298.84|302.58|300.58|300.84|298.84|0
1621895100000|2021-05-24 22:25:00|300.71|298.71|300.71|298.71|300.96|298.96|300.34|298.34|0
1621895400000|2021-05-24 22:30:00|300.59|298.59|300.46|298.46|300.96|298.96|300.21|298.21|0
1621895700000|2021-05-24 22:35:00|300.59|298.59|298.72|296.72|300.71|298.71|298.72|296.72|0
1621896000000|2021-05-24 22:40:00|298.96|296.96|299.21|297.21|299.46|297.46|298.96|296.96|0
1621896300000|2021-05-24 22:45:00|299.09|297.09|299.46|297.46|299.96|297.96|298.96|296.96|0
1621896600000|2021-05-24 22:50:00|299.21|297.21|299.96|297.96|299.96|297.96|298.84|296.84|0
1621896900000|2021-05-24 22:55:00|299.71|297.71|298.71|296.71|299.71|297.71|298.47|296.47|0
1621897200000|2021-05-24 23:00:00|298.47|296.47|298.71|296.71|298.96|296.96|298.22|296.22|0
1621897500000|2021-05-24 23:05:00|298.96|296.96|298.71|296.71|298.96|296.96|298.47|296.47|0
1621897800000|2021-05-24 23:10:00|298.96|296.96|300.21|298.21|300.21|298.21|298.71|296.71|0
1621898100000|2021-05-24 23:15:00|300.46|298.46|299.71|297.71|300.46|298.46|298.71|296.71|0
1621898400000|2021-05-24 23:20:00|299.59|297.59|299.96|297.96|300.21|298.21|299.59|297.59|0
1621898700000|2021-05-24 23:25:00|300.21|298.21|300.21|298.21|300.21|298.21|299.96|297.96|0
1621899000000|2021-05-24 23:30:00|299.96|297.96|300.71|298.71|300.71|298.71|299.46|297.46|0
1621899300000|2021-05-24 23:35:00|300.46|298.46|300.21|298.21|300.46|298.46|299.96|297.96|0
1621899600000|2021-05-24 23:40:00|300.46|298.46|300.59|298.59|300.96|298.96|300.21|298.21|0
1621899900000|2021-05-24 23:45:00|300.46|298.46|300.46|298.46|300.71|298.71|299.71|297.71|0
1621900200000|2021-05-24 23:50:00|300.71|298.71|297.97|295.97|300.71|298.71|297.97|295.97|0
1621900500000|2021-05-24 23:55:00|298.22|296.22|299.96|297.96|300.21|298.21|298.22|296.22|0
1621900800000|2021-05-25 00:00:00|300.21|298.21|303.2|301.2|303.95|301.95|300.21|298.21|0
1621901100000|2021-05-25 00:05:00|303.08|301.08|303.2|301.2|304.45|302.45|301.83|299.83|0
1621901400000|2021-05-25 00:10:00|303.45|301.45|303.7|301.7|304.2|302.2|303.2|301.2|0
1621901700000|2021-05-25 00:15:00|303.95|301.95|302.95|300.95|304.2|302.2|302.7|300.7|0
1621902000000|2021-05-25 00:20:00|302.7|300.7|303.2|301.2|303.45|301.45|301.95|299.95|0
1621902300000|2021-05-25 00:25:00|303.33|301.33|304.45|302.45|305.45|303.45|302.95|300.95|0
1621902600000|2021-05-25 00:30:00|304.2|302.2|305.2|303.2|305.2|303.2|303.45|301.45|0
1621902900000|2021-05-25 00:35:00|305.08|303.08|303.2|301.2|305.08|303.08|303.2|301.2|0
1621903200000|2021-05-25 00:40:00|302.95|300.95|300.71|298.71|302.95|300.95|300.46|298.46|0
1621903500000|2021-05-25 00:45:00|300.46|298.46|301.46|299.46|301.7|299.7|298.96|296.96|0
1621903800000|2021-05-25 00:50:00|301.21|299.21|300.71|298.71|301.7|299.7|299.96|297.96|0
1621904100000|2021-05-25 00:55:00|300.96|298.96|299.96|297.96|301.46|299.46|299.96|297.96|0
1621904400000|2021-05-25 01:00:00|299.71|297.71|298.71|296.71|300.46|298.46|298.21|296.21|0
1621904700000|2021-05-25 01:05:00|298.46|296.46|298.96|296.96|299.84|297.84|297.97|295.97|0
1621905000000|2021-05-25 01:10:00|298.71|296.71|296.97|294.97|299.21|297.21|296.72|294.72|0
1621905300000|2021-05-25 01:15:00|296.72|294.72|299.71|297.71|299.71|297.71|296.47|294.47|0
1621905600000|2021-05-25 01:20:00|299.96|297.96|301.58|299.58|302.95|300.95|299.96|297.96|0
1621905900000|2021-05-25 01:25:00|301.7|299.7|302.2|300.2|302.45|300.45|300.46|298.46|0
1621906200000|2021-05-25 01:30:00|302.45|300.45|301.7|299.7|303.2|301.2|301.21|299.21|0
1621906500000|2021-05-25 01:35:00|301.95|299.95|301.45|299.45|302.45|300.45|300.96|298.96|0
1621906800000|2021-05-25 01:40:00|301.7|299.7|301.45|299.45|302.33|300.33|300.71|298.71|0
1621907100000|2021-05-25 01:45:00|301.34|299.34|300.21|298.21|302.45|300.45|300.21|298.21|0
1621907400000|2021-05-25 01:50:00|300.46|298.46|300.46|298.46|300.46|298.46|299.71|297.71|0
1621907700000|2021-05-25 01:55:00|300.21|298.21|300.96|298.96|301.09|299.09|299.71|297.71|0
1621908000000|2021-05-25 02:00:00|300.59|298.59|299.46|297.46|300.59|298.59|299.46|297.46|0
1621908300000|2021-05-25 02:05:00|299.59|297.59|299.96|297.96|300.46|298.46|299.21|297.21|0
1621908600000|2021-05-25 02:10:00|300.21|298.21|299.96|297.96|300.21|298.21|299.71|297.71|0
1621908900000|2021-05-25 02:15:00|300.21|298.21|300.46|298.46|301.95|299.95|300.21|298.21|0
1621909200000|2021-05-25 02:20:00|300.71|298.71|300.96|298.96|301.58|299.58|299.96|297.96|0
1621909500000|2021-05-25 02:25:00|300.71|298.71|300.71|298.71|301.2|299.2|300.46|298.46|0
1621909800000|2021-05-25 02:30:00|300.46|298.46|300.96|298.96|301.7|299.7|300.46|298.46|0
1621910100000|2021-05-25 02:35:00|301.2|299.2|300.71|298.71|301.45|299.45|300.46|298.46|0
1621910400000|2021-05-25 02:40:00|300.46|298.46|300.21|298.21|300.71|298.71|299.96|297.96|0
1621910700000|2021-05-25 02:45:00|300.09|298.09|300.21|298.21|300.46|298.46|299.59|297.59|0
1621911000000|2021-05-25 02:50:00|299.96|297.96|299.71|297.71|300.21|298.21|299.21|297.21|0
1621911300000|2021-05-25 02:55:00|299.46|297.46|299.21|297.21|299.46|297.46|298.96|296.96|0
1621911600000|2021-05-25 03:00:00|298.96|296.96|299.21|297.21|299.71|297.71|298.71|296.71|0
1621911900000|2021-05-25 03:05:00|299.34|297.34|299.21|297.21|299.71|297.71|298.96|296.96|0
1621912200000|2021-05-25 03:10:00|298.96|296.96|298.71|296.71|299.21|297.21|298.71|296.71|0
1621912500000|2021-05-25 03:15:00|298.46|296.46|298.34|296.34|298.46|296.46|297.96|295.96|0
1621912800000|2021-05-25 03:20:00|298.21|296.21|298.21|296.21|298.59|296.59|297.84|295.84|0
1621913100000|2021-05-25 03:25:00|297.96|295.96|297.84|295.84|298.21|296.21|297.71|295.71|0
1621913400000|2021-05-25 03:30:00|298.21|296.21|298.21|296.21|298.21|296.21|297.71|295.71|0
1621913700000|2021-05-25 03:35:00|297.96|295.96|297.96|295.96|298.09|296.09|297.46|295.46|0
1621914000000|2021-05-25 03:40:00|298.09|296.09|298.21|296.21|298.21|296.21|297.71|295.71|0
1621914300000|2021-05-25 03:45:00|298.34|296.34|298.71|296.71|298.71|296.71|298.21|296.21|0
1621914600000|2021-05-25 03:50:00|298.46|296.46|298.71|296.71|298.71|296.71|298.21|296.21|0
1621914900000|2021-05-25 03:55:00|298.46|296.46|298.71|296.71|298.71|296.71|298.21|296.21|0
1621915200000|2021-05-25 04:00:00|299.71|297.71|299.21|297.21|299.71|297.71|298.96|296.96|0
1621915500000|2021-05-25 04:05:00|299.46|297.46|299.46|297.46|299.71|297.71|299.21|297.21|0
1621915800000|2021-05-25 04:10:00|299.71|297.71|299.96|297.96|299.96|297.96|299.59|297.59|0
1621916100000|2021-05-25 04:15:00|299.71|297.71|299.21|297.21|299.71|297.71|299.21|297.21|0
1621916400000|2021-05-25 04:20:00|299.34|297.34|299.46|297.46|299.71|297.71|298.96|296.96|0
1621916700000|2021-05-25 04:25:00|299.59|297.59|299.71|297.71|299.96|297.96|299.46|297.46|0
1621917000000|2021-05-25 04:30:00|299.59|297.59|299.21|297.21|299.59|297.59|298.96|296.96|0
1621917300000|2021-05-25 04:35:00|299.46|297.46|299.46|297.46|299.46|297.46|299.21|297.21|0
1621917600000|2021-05-25 04:40:00|299.21|297.21|299.21|297.21|299.21|297.21|298.96|296.96|0
1621917900000|2021-05-25 04:45:00|299.46|297.46|299.71|297.71|299.71|297.71|299.46|297.46|0
1621918200000|2021-05-25 04:50:00|299.46|297.46|299.21|297.21|299.46|297.46|298.96|296.96|0
1621918500000|2021-05-25 04:55:00|299.46|297.46|299.46|297.46|299.71|297.71|299.21|297.21|0
1621918800000|2021-05-25 05:00:00|299.71|297.71|298.46|296.46|299.71|297.71|298.46|296.46|0
1621919100000|2021-05-25 05:05:00|298.34|296.34|298.21|296.21|298.46|296.46|297.46|295.46|0
1621919400000|2021-05-25 05:10:00|298.34|296.34|298.71|296.71|299.46|297.46|298.21|296.21|0
1621919700000|2021-05-25 05:15:00|298.96|296.96|298.71|296.71|298.96|296.96|298.71|296.71|0
1621920000000|2021-05-25 05:20:00|298.59|296.59|297.21|295.21|298.71|296.71|296.96|294.96|0
1621920300000|2021-05-25 05:25:00|297.46|295.46|297.21|295.21|297.96|295.96|297.21|295.21|0
1621920600000|2021-05-25 05:30:00|296.96|294.96|295.97|293.97|297.21|295.21|295.72|293.72|0
1621920900000|2021-05-25 05:35:00|296.22|294.22|295.47|293.47|296.72|294.72|295.35|293.35|0
1621921200000|2021-05-25 05:40:00|295.6|293.6|295.97|293.97|295.97|293.97|295.47|293.47|0
1621921500000|2021-05-25 05:45:00|295.72|293.72|295.97|293.97|296.47|294.47|295.72|293.72|0
1621921800000|2021-05-25 05:50:00|295.85|293.85|296|294|296.22|294.22|295.47|293.47|0
1621922100000|2021-05-25 05:55:00|296.25|294.25|295.75|293.75|296.25|294.25|295.63|293.63|0
1621922400000|2021-05-25 06:00:00|295.5|293.5|293.76|291.76|296|294|293.26|291.26|0
1621922700000|2021-05-25 06:05:00|294.01|292.01|293.76|291.76|294.51|292.51|293.26|291.26|0
1621923000000|2021-05-25 06:10:00|293.64|291.64|291.27|289.27|293.76|291.76|291.27|289.27|0
1621923300000|2021-05-25 06:15:00|291.02|289.02|290.41|288.41|291.27|289.27|288.54|286.54|0
1621923600000|2021-05-25 06:20:00|290.28|288.28|290.77|288.77|290.77|288.77|290.03|288.03|0
1621923900000|2021-05-25 06:25:00|291.02|289.02|291.27|289.27|291.77|289.77|291.02|289.02|0
1621924200000|2021-05-25 06:30:00|291.4|289.4|292.02|290.02|292.02|290.02|290.77|288.77|0
1621924500000|2021-05-25 06:35:00|291.77|289.77|290.53|288.53|292.27|290.27|290.53|288.53|0
1621924800000|2021-05-25 06:40:00|290.28|288.28|290.28|288.28|290.41|288.41|289.03|287.03|0
1621925100000|2021-05-25 06:45:00|290.53|288.53|290.03|288.03|290.77|288.77|288.78|286.78|0
1621925400000|2021-05-25 06:50:00|290.28|288.28|290.52|288.52|291.02|289.02|290.28|288.28|0
1621925700000|2021-05-25 06:55:00|290.77|288.77|290.9|288.9|291.27|289.27|289.53|287.53|0
1621926000000|2021-05-25 07:00:00|291.02|289.02|291.23|289.23|293.48|291.48|290.77|288.77|0
1621926300000|2021-05-25 07:05:00|291.28|289.68|292.78|291.18|293.28|291.68|290.54|288.94|0
1621926600000|2021-05-25 07:10:00|293.03|291.43|292.53|290.93|293.53|291.93|292.28|290.68|0
1621926900000|2021-05-25 07:15:00|292.78|291.18|293.28|291.68|293.53|291.93|291.28|289.68|0
1621927200000|2021-05-25 07:20:00|293.03|291.43|292.78|291.18|293.03|291.43|292.03|290.43|0
1621927500000|2021-05-25 07:25:00|292.53|290.93|292.53|290.93|293.28|291.68|292.03|290.43|0
1621927800000|2021-05-25 07:30:00|292.66|291.06|294.27|292.67|294.52|292.92|292.53|290.93|0
1621928100000|2021-05-25 07:35:00|294.52|292.92|294.02|292.42|296.27|294.67|294.02|292.42|0
1621928400000|2021-05-25 07:40:00|294.27|292.67|294.77|293.17|294.77|293.17|294.02|292.42|0
1621928700000|2021-05-25 07:45:00|295.02|293.42|294.02|292.42|295.02|293.42|293.53|291.93|0
1621929000000|2021-05-25 07:50:00|294.27|292.67|294.77|293.17|295.52|293.92|293.77|292.17|0
1621929300000|2021-05-25 07:55:00|294.52|292.92|295.02|293.42|295.52|293.92|294.27|292.67|0
1621929600000|2021-05-25 08:00:00|295.27|293.67|294.4|292.8|295.77|294.17|293.77|292.17|0
1621929900000|2021-05-25 08:05:00|294.52|292.92|294.27|292.67|295.52|293.92|294.02|292.42|0
1621930200000|2021-05-25 08:10:00|294.52|292.92|294.27|292.67|295.02|293.42|294.27|292.67|0
1621930500000|2021-05-25 08:15:00|294.52|292.92|297.01|295.41|297.01|295.41|294.27|292.67|0
1621930800000|2021-05-25 08:20:00|296.89|295.29|295.77|294.17|297.01|295.41|295.27|293.67|0
1621931100000|2021-05-25 08:25:00|295.52|293.92|294.27|292.67|295.52|293.92|294.27|292.67|0
1621931400000|2021-05-25 08:30:00|294.15|292.55|294.02|292.42|294.52|292.92|293.77|292.17|0
1621931700000|2021-05-25 08:35:00|293.9|292.3|293.77|292.17|294.27|292.67|293.52|291.92|0
1621932000000|2021-05-25 08:40:00|293.52|291.92|295.02|293.42|295.02|293.42|293.52|291.92|0
1621932300000|2021-05-25 08:45:00|294.77|293.17|294.02|292.42|294.77|293.17|293.52|291.92|0
1621932600000|2021-05-25 08:50:00|294.4|292.8|293.77|292.17|294.77|293.17|293.52|291.92|0
1621932900000|2021-05-25 08:55:00|293.52|291.92|293.28|291.68|293.77|292.17|293.28|291.68|0
1621933200000|2021-05-25 09:00:00|293.52|291.92|293.77|292.17|294.77|293.17|293.52|291.92|0
1621933500000|2021-05-25 09:05:00|294.02|292.42|293.77|292.17|294.27|292.67|293.52|291.92|0
1621933800000|2021-05-25 09:10:00|294.02|292.42|293.27|291.67|294.27|292.67|293.27|291.67|0
1621934100000|2021-05-25 09:15:00|293.52|291.92|293.27|291.67|293.77|292.17|293.27|291.67|0
1621934400000|2021-05-25 09:20:00|293.03|291.43|293.27|291.67|294.02|292.42|293.03|291.43|0
1621934700000|2021-05-25 09:25:00|293.16|291.56|293.52|291.92|293.77|292.17|293.16|291.56|0
1621935000000|2021-05-25 09:30:00|293.77|292.17|293.52|291.92|293.77|292.17|293.03|291.43|0
1621935300000|2021-05-25 09:35:00|293.27|291.67|293.27|291.67|293.52|291.92|293.15|291.55|0
1621935600000|2021-05-25 09:40:00|293.15|291.55|293.03|291.43|293.27|291.67|293.03|291.43|0
1621935900000|2021-05-25 09:45:00|293.27|291.67|294.52|292.92|294.52|292.92|293.27|291.67|0
1621936200000|2021-05-25 09:50:00|294.27|292.67|293.77|292.17|294.4|292.8|293.52|291.92|0
1621936500000|2021-05-25 09:55:00|293.52|291.92|293.03|291.43|293.52|291.92|292.91|291.31|0
1621936800000|2021-05-25 10:00:00|292.78|291.18|291.28|289.68|292.78|291.18|291.03|289.43|0
1621937100000|2021-05-25 10:05:00|291.53|289.93|292.28|290.68|292.28|290.68|291.28|289.68|0
1621937400000|2021-05-25 10:10:00|292.53|290.93|295.4|293.8|295.77|294.17|292.53|290.93|0
1621937700000|2021-05-25 10:15:00|295.27|293.67|295.77|294.17|296.51|294.91|295.27|293.67|0
1621938000000|2021-05-25 10:20:00|295.52|293.92|295.27|293.67|296.26|294.66|295.27|293.67|0
1621938300000|2021-05-25 10:25:00|295.15|293.55|295.77|294.17|296.02|294.42|295.15|293.55|0
1621938600000|2021-05-25 10:30:00|296.02|294.42|296.76|295.16|296.76|295.16|295.52|293.92|0
1621938900000|2021-05-25 10:35:00|297.01|295.41|296.26|294.66|297.26|295.66|296.14|294.54|0
1621939200000|2021-05-25 10:40:00|296.01|294.41|296.01|294.41|296.76|295.16|296.01|294.41|0
1621939500000|2021-05-25 10:45:00|296.14|294.54|295.77|294.17|296.26|294.66|295.52|293.92|0
1621939800000|2021-05-25 10:50:00|295.9|294.3|296.01|294.41|296.51|294.91|295.65|294.05|0
1621940100000|2021-05-25 10:55:00|296.14|294.54|296.76|295.16|296.76|295.16|296.01|294.41|0
1621940400000|2021-05-25 11:00:00|297.01|295.41|296.01|294.41|297.51|295.91|296.01|294.41|0
1621940700000|2021-05-25 11:05:00|296.26|294.66|294.52|292.92|296.26|294.66|294.27|292.67|0
1621941000000|2021-05-25 11:10:00|294.77|293.17|294.52|292.92|294.77|293.17|294.15|292.55|0
1621941300000|2021-05-25 11:15:00|294.77|293.17|293.52|291.92|294.77|293.17|293.52|291.92|0
1621941600000|2021-05-25 11:20:00|293.77|292.17|293.52|291.92|293.77|292.17|293.52|291.92|0
1621941900000|2021-05-25 11:25:00|293.77|292.17|293.52|291.92|293.77|292.17|293.52|291.92|0
1621942200000|2021-05-25 11:30:00|293.02|291.42|293.27|291.67|293.27|291.67|292.77|291.17|0
1621942500000|2021-05-25 11:35:00|293.02|291.42|293.27|291.67|293.52|291.92|293.02|291.42|0
1621942800000|2021-05-25 11:40:00|293.02|291.42|293.27|291.67|294.02|292.42|292.77|291.17|0
1621943100000|2021-05-25 11:45:00|293.02|291.42|292.77|291.17|293.27|291.67|292.28|290.68|0
1621943400000|2021-05-25 11:50:00|292.53|290.93|292.53|290.93|292.53|290.93|292.03|290.43|0
1621943700000|2021-05-25 11:55:00|292.52|290.92|292.77|291.17|293.02|291.42|292.28|290.68|0
1621944000000|2021-05-25 12:00:00|292.65|291.05|293.03|291.43|293.03|291.43|292.28|290.68|0
1621944300000|2021-05-25 12:05:00|293.16|291.56|292.54|290.94|293.28|291.68|292.42|290.82|0
1621944600000|2021-05-25 12:10:00|292.79|291.19|293.28|291.68|293.78|292.18|292.79|291.19|0
1621944900000|2021-05-25 12:15:00|293.03|291.43|294.03|292.43|294.28|292.68|293.03|291.43|0
1621945200000|2021-05-25 12:20:00|294.28|292.68|294.03|292.43|294.78|293.18|293.53|291.93|0
1621945500000|2021-05-25 12:25:00|294.28|292.68|294.03|292.43|294.78|293.18|293.78|292.18|0
1621945800000|2021-05-25 12:30:00|294.16|292.56|294.78|293.18|295.16|293.56|293.78|292.18|0
1621946100000|2021-05-25 12:35:00|294.53|292.93|293.28|291.68|294.78|293.18|293.28|291.68|0
1621946400000|2021-05-25 12:40:00|293.03|291.43|293.78|292.18|293.78|292.18|293.03|291.43|0
1621946700000|2021-05-25 12:45:00|293.53|291.93|294.28|292.68|294.53|292.93|293.28|291.68|0
1621947000000|2021-05-25 12:50:00|294.53|292.93|295.77|294.17|296.02|294.42|294.53|292.93|0
1621947300000|2021-05-25 12:55:00|296.02|294.42|295.28|293.68|296.52|294.92|295.28|293.68|0
1621947600000|2021-05-25 13:00:00|295.03|293.43|295.28|293.68|296.27|294.67|294.28|292.68|0
1621947900000|2021-05-25 13:05:00|295.03|293.43|295.28|293.68|296.27|294.67|295.03|293.43|0
1621948200000|2021-05-25 13:10:00|295.52|293.92|293.78|292.18|295.52|293.92|293.78|292.18|0
1621948500000|2021-05-25 13:15:00|294.03|292.43|295.52|293.92|296.02|294.42|293.78|292.18|0
1621948800000|2021-05-25 13:20:00|295.28|293.68|295.03|293.43|295.28|293.68|294.78|293.18|0
1621949100000|2021-05-25 13:25:00|295.16|293.56|294.78|293.18|295.77|294.17|294.78|293.18|0
1621949400000|2021-05-25 13:30:00|294.41|292.81|295.77|294.17|296.52|294.92|291.04|289.44|0
1621949700000|2021-05-25 13:35:00|296.02|294.42|294.28|292.68|296.77|295.17|293.78|292.18|0
1621950000000|2021-05-25 13:40:00|294.03|292.43|296.52|294.92|296.52|294.92|293.78|292.18|0
1621950300000|2021-05-25 13:45:00|297.77|296.17|301.51|299.91|301.51|299.91|296.52|294.92|0
1621950600000|2021-05-25 13:50:00|302|300.4|303.25|301.65|305.25|303.65|301.01|299.41|0
1621950900000|2021-05-25 13:55:00|303|301.4|304.88|303.28|305|303.4|300.51|298.91|0
1621951200000|2021-05-25 14:00:00|305|303.4|304|302.4|305.74|304.14|301.76|300.16|0
1621951500000|2021-05-25 14:05:00|303.5|301.9|302.75|301.15|305|303.4|301.26|299.66|0
1621951800000|2021-05-25 14:10:00|302.5|300.9|303.5|301.9|305|303.4|301.51|299.91|0
1621952100000|2021-05-25 14:15:00|303.25|301.65|305.25|303.65|305.5|303.9|301.51|299.91|0
1621952400000|2021-05-25 14:20:00|305.5|303.9|303.51|301.91|305.5|303.9|302.51|300.91|0
1621952700000|2021-05-25 14:25:00|303.26|301.66|303.26|301.66|304.51|302.91|302.01|300.41|0
1621953000000|2021-05-25 14:30:00|303.14|301.54|308.25|306.65|308.25|306.65|302.76|301.16|0
1621953300000|2021-05-25 14:35:00|308|306.4|306.88|305.28|308.25|306.65|306.25|304.65|0
1621953600000|2021-05-25 14:40:00|306.75|305.15|304.01|302.41|308|306.4|303.76|302.16|0
1621953900000|2021-05-25 14:45:00|304.26|302.66|303.51|301.91|304.51|302.91|302.76|301.16|0
1621954200000|2021-05-25 14:50:00|303.76|302.16|304.26|302.66|305|303.4|303.26|301.66|0
1621954500000|2021-05-25 14:55:00|303.76|302.16|303.51|301.91|304.01|302.41|302.01|300.41|0
1621954800000|2021-05-25 15:00:00|303.76|302.16|307.88|306.28|308.99|307.39|303.14|301.54|0
1621955100000|2021-05-25 15:05:00|308.38|306.78|308.25|306.65|309.74|308.14|307.25|305.65|0
1621955400000|2021-05-25 15:10:00|308.38|306.78|305.75|304.15|308.99|307.39|305.25|303.65|0
1621955700000|2021-05-25 15:15:00|305.5|303.9|309.99|308.39|311.49|309.89|305.5|303.9|0
1621956000000|2021-05-25 15:20:00|310.24|308.64|309.49|307.89|310.74|309.14|308.25|306.65|0
1621956300000|2021-05-25 15:25:00|309.24|307.64|312.49|310.89|313.48|311.88|308.99|307.39|0
1621956600000|2021-05-25 15:30:00|312.74|311.14|316.26|314.66|318.25|316.65|311.74|310.14|0
1621956900000|2021-05-25 15:35:00|315.51|313.91|315.01|313.41|316.51|314.91|313.52|311.92|0
1621957200000|2021-05-25 15:40:00|314.89|313.29|313.52|311.92|316.01|314.41|313.02|311.42|0
1621957500000|2021-05-25 15:45:00|313.27|311.67|312.52|310.92|314.02|312.42|311.16|309.56|0
1621957800000|2021-05-25 15:50:00|312.27|310.67|312.52|310.92|315.51|313.91|312.02|310.42|0
1621958100000|2021-05-25 15:55:00|312.27|310.67|309.28|307.68|313.02|311.42|309.28|307.68|0
1621958400000|2021-05-25 16:00:00|309.03|307.43|309.28|307.68|310.53|308.93|308.53|306.93|0
1621958700000|2021-05-25 16:05:00|309.16|307.56|306.02|304.42|310.26|308.66|306.02|304.42|0
1621959000000|2021-05-25 16:10:00|306.27|304.67|305.52|303.92|306.52|304.92|305.02|303.42|0
1621959300000|2021-05-25 16:15:00|305.27|303.67|305.02|303.42|306.52|304.92|304.77|303.17|0
1621959600000|2021-05-25 16:20:00|304.53|302.93|305.52|303.92|305.52|303.92|303.53|301.93|0
1621959900000|2021-05-25 16:25:00|305.77|304.17|305.02|303.42|306.27|304.67|304.28|302.68|0
1621960200000|2021-05-25 16:30:00|304.77|303.17|303.78|302.18|305.02|303.42|303.53|301.93|0
1621960500000|2021-05-25 16:35:00|303.91|302.31|305.52|303.92|306.27|304.67|303.91|302.31|0
1621960800000|2021-05-25 16:40:00|305.02|303.42|305.52|303.92|307.15|305.55|304.77|303.17|0
1621961100000|2021-05-25 16:45:00|305.4|303.8|307.02|305.42|307.02|305.42|304.52|302.92|0
1621961400000|2021-05-25 16:50:00|307.27|305.67|306.02|304.42|307.52|305.92|304.77|303.17|0
1621961700000|2021-05-25 16:55:00|305.9|304.3|306.52|304.92|307.02|305.42|305.77|304.17|0
1621962000000|2021-05-25 17:00:00|306.77|305.17|312.25|310.65|312.25|310.65|306.77|305.17|0
1621962300000|2021-05-25 17:05:00|312|310.4|311.75|310.15|313.75|312.15|311.01|309.41|0
1621962600000|2021-05-25 17:10:00|312|310.4|309.26|307.66|312.25|310.65|309.26|307.66|0
1621962900000|2021-05-25 17:15:00|309.01|307.41|308.26|306.66|309.76|308.16|307.02|305.42|0
1621963200000|2021-05-25 17:20:00|308.01|306.41|306.02|304.42|308.51|306.91|305.77|304.17|0
1621963500000|2021-05-25 17:25:00|306.27|304.67|306.77|305.17|308.26|306.66|306.02|304.42|0
1621963800000|2021-05-25 17:30:00|307.02|305.42|307.02|305.42|308.26|306.66|306.27|304.67|0
1621964100000|2021-05-25 17:35:00|306.9|305.3|307.02|305.42|309.01|307.41|306.02|304.42|0
1621964400000|2021-05-25 17:40:00|307.27|305.67|309.51|307.91|311|309.4|307.02|305.42|0
1621964700000|2021-05-25 17:45:00|309.76|308.16|310.01|308.41|310.01|308.41|308.76|307.16|0
1621965000000|2021-05-25 17:50:00|310.14|308.54|310.51|308.91|311.5|309.9|309.01|307.41|0
1621965300000|2021-05-25 17:55:00|309.76|308.16|310.26|308.66|311|309.4|309.26|307.66|0
1621965600000|2021-05-25 18:00:00|310.01|308.41|314|312.4|314.99|313.39|309.76|308.16|0
1621965900000|2021-05-25 18:05:00|313.75|312.15|313|311.4|314|312.4|312.25|310.65|0
1621966200000|2021-05-25 18:10:00|313.25|311.65|312.5|310.9|314.25|312.65|312|310.4|0
1621966500000|2021-05-25 18:15:00|312.75|311.15|314.25|312.65|314.5|312.9|311.75|310.15|0
1621966800000|2021-05-25 18:20:00|314.74|313.14|315.24|313.64|315.49|313.89|313|311.4|0
1621967100000|2021-05-25 18:25:00|314.99|313.39|314.74|313.14|315.74|314.14|313.75|312.15|0
1621967400000|2021-05-25 18:30:00|314.5|312.9|313.75|312.15|315.74|314.14|312.25|310.65|0
1621967700000|2021-05-25 18:35:00|314|312.4|312.02|310.42|314.5|312.9|312.02|310.42|0
1621968000000|2021-05-25 18:40:00|312.26|310.66|311.77|310.17|312.26|310.66|310.52|308.92|0
1621968300000|2021-05-25 18:45:00|311.65|310.05|312.76|311.16|313.39|311.79|311.52|309.92|0
1621968600000|2021-05-25 18:50:00|312.51|310.91|314.64|313.04|315.51|313.91|311.77|310.17|0
1621968900000|2021-05-25 18:55:00|314.26|312.66|314.26|312.66|315.01|313.41|312.51|310.91|0
1621969200000|2021-05-25 19:00:00|314.76|313.16|319|317.4|319|317.4|314.76|313.16|0
1621969500000|2021-05-25 19:05:00|319.25|317.65|319.25|317.65|319.25|317.65|317|315.4|0
1621969800000|2021-05-25 19:10:00|319|317.4|319.25|317.65|319.25|317.65|317.5|315.9|0
1621970100000|2021-05-25 19:15:00|319.74|318.14|316.75|315.15|319.74|318.14|316.5|314.9|0
1621970400000|2021-05-25 19:20:00|317|315.4|313.01|311.41|317.25|315.65|312.26|310.66|0
1621970700000|2021-05-25 19:25:00|312.51|310.91|313.51|311.91|313.51|311.91|310.65|309.05|0
1621971000000|2021-05-25 19:30:00|313.26|311.66|317|315.4|318|316.4|313.26|311.66|0
1621971300000|2021-05-25 19:35:00|316.5|314.9|314.01|312.41|317.75|316.15|313.01|311.41|0
1621971600000|2021-05-25 19:40:00|314.51|312.91|315.26|313.66|316.25|314.65|313.26|311.66|0
1621971900000|2021-05-25 19:45:00|315.01|313.41|317.73|316.13|317.98|316.38|313.76|312.16|0
1621972200000|2021-05-25 19:50:00|317.98|316.38|319.48|317.88|321.47|319.87|315.98|314.38|0
1621972500000|2021-05-25 19:55:00|319.23|317.63|315.73|314.13|319.23|317.63|314.74|313.14|0
1621972800000|2021-05-25 20:00:00|315.24|313.64|315.48|313.88|316.23|314.63|314.74|313.14|0
1621973100000|2021-05-25 20:05:00|315.24|313.64|314.49|312.89|315.98|314.38|314.49|312.89|0
1621973400000|2021-05-25 20:10:00|314.24|312.64|315.61|314.01|315.86|314.26|314.24|312.64|0
1621973700000|2021-05-25 20:15:00|315.58|313.58|315.47|313.47|316.06|314.06|315.34|313.34|0
1621974000000|2021-05-25 20:20:00|315.51|313.51|315.44|313.44|315.65|313.65|315.44|313.44|0
1621974300000|2021-05-25 20:25:00|315.47|313.47|315.04|313.04|315.47|313.47|315.04|313.04|0
1621974600000|2021-05-25 20:30:00|315.56|313.56|314.57|312.57|315.56|313.56|314.32|312.32|0
1621974900000|2021-05-25 20:35:00|314.32|312.32|314.32|312.32|314.57|312.57|313.32|311.32|0
1621975200000|2021-05-25 20:40:00|314.07|312.07|314.32|312.32|314.57|312.57|314.07|312.07|0
1621975500000|2021-05-25 20:45:00|314.57|312.57|314.57|312.57|314.57|312.57|314.32|312.32|0
1621975800000|2021-05-25 20:50:00|314.32|312.32|314.07|312.07|314.57|312.57|313.82|311.82|0
1621976100000|2021-05-25 20:55:00|314.32|312.32|312.57|310.57|314.57|312.57|312.32|310.32|0
1621976400000|2021-05-25 21:00:00|312.61|310.61|312.79|310.79|312.83|310.83|312.42|310.42|0
1621976700000|2021-05-25 21:05:00|312.72|310.72|312.72|310.72|312.75|310.75|312.72|310.72|0
1621977000000|2021-05-25 21:10:00|312.75|310.75|312.86|310.86|312.93|310.93|312.72|310.72|0
1621977300000|2021-05-25 21:15:00|312.9|310.9|312.86|310.86|312.9|310.9|312.83|310.83|0
1621977900000|2021-05-25 21:25:00|312.93|310.93|312.93|310.93|312.93|310.93|312.86|310.86|0
1621978200000|2021-05-25 21:30:00|312.97|310.97|312.86|310.86|313.45|311.45|312.61|310.61|0
1621978500000|2021-05-25 21:35:00|312.75|310.75|312.78|310.78|312.78|310.78|312.5|310.5|0
1621978800000|2021-05-25 21:40:00|312.82|310.82|312.85|310.85|312.85|310.85|312.67|310.67|0
1621979100000|2021-05-25 21:45:00|312.96|310.96|313.24|311.24|313.35|311.35|312.78|310.78|0
1621979400000|2021-05-25 21:50:00|313.22|311.22|313.03|311.03|313.22|311.22|312.96|310.96|0
1621979700000|2021-05-25 21:55:00|313.07|311.07|312.74|310.74|313.11|311.11|312.38|310.38|0
1621980000000|2021-05-25 22:00:00|312.56|310.56|311.31|309.31|313.18|311.18|310.56|308.56|0
1621980300000|2021-05-25 22:05:00|311.43|309.43|311.68|309.68|312.68|310.68|311.18|309.18|0
1621980600000|2021-05-25 22:10:00|311.81|309.81|312.18|310.18|312.18|310.18|310.93|308.93|0
1621980900000|2021-05-25 22:15:00|312.43|310.43|311.68|309.68|312.43|310.43|311.68|309.68|0
1621981200000|2021-05-25 22:20:00|311.43|309.43|310.31|308.31|311.43|309.43|309.68|307.68|0
1621981500000|2021-05-25 22:25:00|310.43|308.43|310.18|308.18|310.43|308.43|309.93|307.93|0
1621981800000|2021-05-25 22:30:00|309.93|307.93|309.18|307.18|309.93|307.93|309.06|307.06|0
1621982100000|2021-05-25 22:35:00|309.06|307.06|308.18|306.18|309.18|307.18|307.44|305.44|0
1621982400000|2021-05-25 22:40:00|307.94|305.94|307.94|305.94|308.18|306.18|307.44|305.44|0
1621982700000|2021-05-25 22:45:00|307.69|305.69|307.69|305.69|308.18|306.18|307.44|305.44|0
1621983000000|2021-05-25 22:50:00|307.57|305.57|307.69|305.69|307.94|305.94|307.44|305.44|0
1621983300000|2021-05-25 22:55:00|307.93|305.93|306.94|304.94|308.18|306.18|306.19|304.19|0
1621983600000|2021-05-25 23:00:00|306.69|304.69|308.18|306.18|308.18|306.18|306.69|304.69|0
1621983900000|2021-05-25 23:05:00|307.93|305.93|307.69|305.69|307.93|305.93|307.19|305.19|0
1621984200000|2021-05-25 23:10:00|307.44|305.44|307.69|305.69|308.18|306.18|307.44|305.44|0
1621984500000|2021-05-25 23:15:00|307.93|305.93|308.43|306.43|308.68|306.68|307.93|305.93|0
1621984800000|2021-05-25 23:20:00|308.18|306.18|308.43|306.43|308.43|306.43|308.18|306.18|0
1621985100000|2021-05-25 23:25:00|308.18|306.18|308.68|306.68|308.68|306.68|308.18|306.18|0
1621985400000|2021-05-25 23:30:00|308.93|306.93|307.69|305.69|308.93|306.93|307.44|305.44|0
1621985700000|2021-05-25 23:35:00|307.44|305.44|307.69|305.69|308.18|306.18|307.32|305.32|0
1621986000000|2021-05-25 23:40:00|307.44|305.44|307.69|305.69|307.93|305.93|307.19|305.19|0
1621986300000|2021-05-25 23:45:00|307.44|305.44|308.43|306.43|308.93|306.93|307.44|305.44|0
1621986600000|2021-05-25 23:50:00|308.68|306.68|307.93|305.93|308.68|306.68|307.68|305.68|0
1621986900000|2021-05-25 23:55:00|307.81|305.81|307.19|305.19|307.93|305.93|307.19|305.19|0
1621987200000|2021-05-26 00:00:00|307.44|305.44|305.69|303.69|308.56|306.56|305.44|303.44|0
1621987500000|2021-05-26 00:05:00|306.19|304.19|303.69|301.69|306.19|304.19|303.44|301.44|0
1621987800000|2021-05-26 00:10:00|303.57|301.57|303.94|301.94|304.19|302.19|302.95|300.95|0
1621988100000|2021-05-26 00:15:00|304.07|302.07|303.44|301.44|304.07|302.07|302.7|300.7|0
1621988400000|2021-05-26 00:20:00|303.69|301.69|303.44|301.44|304.19|302.19|302.7|300.7|0
1621988700000|2021-05-26 00:25:00|303.19|301.19|303.19|301.19|304.19|302.19|303.19|301.19|0
1621989000000|2021-05-26 00:30:00|303.44|301.44|303.69|301.69|304.19|302.19|303.19|301.19|0
1621989300000|2021-05-26 00:35:00|303.82|301.82|303.19|301.19|303.94|301.94|302.95|300.95|0
1621989600000|2021-05-26 00:40:00|303.44|301.44|302.45|300.45|303.44|301.44|301.45|299.45|0
1621989900000|2021-05-26 00:45:00|302.2|300.2|302.7|300.7|302.95|300.95|301.7|299.7|0
1621990200000|2021-05-26 00:50:00|302.83|300.83|302.95|300.95|303.44|301.44|302.45|300.45|0
1621990500000|2021-05-26 00:55:00|303.19|301.19|303.19|301.19|303.44|301.44|302.45|300.45|0
1621990800000|2021-05-26 01:00:00|302.95|300.95|302.95|300.95|303.44|301.44|302.7|300.7|0
1621991100000|2021-05-26 01:05:00|303.19|301.19|304.19|302.19|304.44|302.44|302.95|300.95|0
1621991400000|2021-05-26 01:10:00|303.94|301.94|304.44|302.44|304.69|302.69|303.94|301.94|0
1621991700000|2021-05-26 01:15:00|304.57|302.57|304.69|302.69|305.19|303.19|304.19|302.19|0
1621992000000|2021-05-26 01:20:00|304.57|302.57|304.19|302.19|304.94|302.94|303.94|301.94|0
1621992300000|2021-05-26 01:25:00|304.44|302.44|303.69|301.69|304.44|302.44|303.44|301.44|0
1621992600000|2021-05-26 01:30:00|303.94|301.94|304.21|302.21|304.71|302.71|303.44|301.44|0
1621992900000|2021-05-26 01:35:00|303.96|301.96|302.71|300.71|304.21|302.21|302.46|300.46|0
1621993200000|2021-05-26 01:40:00|302.96|300.96|301.85|299.85|304.46|302.46|301.72|299.72|0
1621993500000|2021-05-26 01:45:00|301.72|299.72|303.21|301.21|303.46|301.46|301.22|299.22|0
1621993800000|2021-05-26 01:50:00|303.46|301.46|302.71|300.71|303.96|301.96|302.21|300.21|0
1621994100000|2021-05-26 01:55:00|302.96|300.96|304.21|302.21|304.46|302.46|302.96|300.96|0
1621994400000|2021-05-26 02:00:00|304.34|302.34|304.21|302.21|304.71|302.71|303.46|301.46|0
1621994700000|2021-05-26 02:05:00|304.34|302.34|303.46|301.46|304.46|302.46|303.46|301.46|0
1621995000000|2021-05-26 02:10:00|303.71|301.71|304.21|302.21|304.21|302.21|302.96|300.96|0
1621995300000|2021-05-26 02:15:00|304.09|302.09|303.71|301.71|304.21|302.21|303.71|301.71|0
1621995600000|2021-05-26 02:20:00|303.96|301.96|303.71|301.71|304.71|302.71|303.71|301.71|0
1621995900000|2021-05-26 02:25:00|303.96|301.96|303.96|301.96|304.46|302.46|303.59|301.59|0
1621996200000|2021-05-26 02:30:00|304.21|302.21|303.71|301.71|304.46|302.46|303.71|301.71|0
1621996500000|2021-05-26 02:35:00|303.96|301.96|303.21|301.21|303.96|301.96|302.59|300.59|0
1621996800000|2021-05-26 02:40:00|303.09|301.09|302.46|300.46|303.09|301.09|301.96|299.96|0
1621997100000|2021-05-26 02:45:00|302.59|300.59|303.46|301.46|303.46|301.46|302.46|300.46|0
1621997400000|2021-05-26 02:50:00|303.59|301.59|303.46|301.46|303.96|301.96|303.46|301.46|0
1621997700000|2021-05-26 02:55:00|303.21|301.21|302.71|300.71|303.59|301.59|302.71|300.71|0
1621998000000|2021-05-26 03:00:00|302.96|300.96|302.96|300.96|302.96|300.96|302.46|300.46|0
1621998300000|2021-05-26 03:05:00|302.71|300.71|302.96|300.96|303.46|301.46|302.46|300.46|0
1621998600000|2021-05-26 03:10:00|302.84|300.84|302.71|300.71|303.21|301.21|302.46|300.46|0
1621998900000|2021-05-26 03:15:00|302.46|300.46|301.96|299.96|302.71|300.71|301.84|299.84|0
1621999200000|2021-05-26 03:20:00|301.71|299.71|301.96|299.96|302.21|300.21|301.71|299.71|0
1621999500000|2021-05-26 03:25:00|302.09|300.09|302.46|300.46|302.71|300.71|302.09|300.09|0
1621999800000|2021-05-26 03:30:00|302.21|300.21|302.46|300.46|302.46|300.46|302.09|300.09|0
1622000100000|2021-05-26 03:35:00|302.21|300.21|302.46|300.46|302.96|300.96|302.21|300.21|0
1622000400000|2021-05-26 03:40:00|302.59|300.59|302.46|300.46|302.96|300.96|302.46|300.46|0
1622000700000|2021-05-26 03:45:00|302.71|300.71|302.46|300.46|302.71|300.71|302.21|300.21|0
1622001000000|2021-05-26 03:50:00|302.71|300.71|302.46|300.46|302.96|300.96|302.46|300.46|0
1622001300000|2021-05-26 03:55:00|302.71|300.71|303.21|301.21|303.34|301.34|302.71|300.71|0
1622001600000|2021-05-26 04:00:00|303.34|301.34|303.46|301.46|303.96|301.96|303.21|301.21|0
1622001900000|2021-05-26 04:05:00|303.59|301.59|303.71|301.71|303.71|301.71|303.46|301.46|0
1622002200000|2021-05-26 04:10:00|303.96|301.96|303.96|301.96|304.21|302.21|303.71|301.71|0
1622002500000|2021-05-26 04:15:00|304.21|302.21|303.46|301.46|304.21|302.21|303.34|301.34|0
1622002800000|2021-05-26 04:20:00|303.21|301.21|302.96|300.96|303.21|301.21|302.96|300.96|0
1622003100000|2021-05-26 04:25:00|303.21|301.21|302.71|300.71|303.34|301.34|302.71|300.71|0
1622003400000|2021-05-26 04:30:00|302.59|300.59|303.96|301.96|304.09|302.09|302.59|300.59|0
1622003700000|2021-05-26 04:35:00|304.09|302.09|303.71|301.71|304.21|302.21|303.71|301.71|0
1622004000000|2021-05-26 04:40:00|303.96|301.96|303.96|301.96|303.96|301.96|303.46|301.46|0
1622004300000|2021-05-26 04:45:00|303.71|301.71|303.71|301.71|303.96|301.96|303.46|301.46|0
1622004600000|2021-05-26 04:50:00|303.59|301.59|303.46|301.46|303.71|301.71|303.46|301.46|0
1622004900000|2021-05-26 04:55:00|303.71|301.71|303.71|301.71|303.71|301.71|303.71|301.71|0
1622005200000|2021-05-26 05:00:00|303.96|301.96|303.46|301.46|303.96|301.96|303.46|301.46|0
1622005500000|2021-05-26 05:05:00|303.21|301.21|301.96|299.96|303.59|301.59|301.96|299.96|0
1622005800000|2021-05-26 05:10:00|302.21|300.21|302.09|300.09|302.46|300.46|301.96|299.96|0
1622006100000|2021-05-26 05:15:00|301.96|299.96|302.71|300.71|302.71|300.71|301.96|299.96|0
1622006400000|2021-05-26 05:20:00|302.59|300.59|302.71|300.71|302.71|300.71|301.46|299.46|0
1622006700000|2021-05-26 05:25:00|302.46|300.46|302.21|300.21|302.71|300.71|302.21|300.21|0
1622007000000|2021-05-26 05:30:00|301.96|299.96|302.21|300.21|302.46|300.46|301.96|299.96|0
1622007300000|2021-05-26 05:35:00|302.46|300.46|301.96|299.96|302.46|300.46|301.96|299.96|0
1622007600000|2021-05-26 05:40:00|302.21|300.21|301.71|299.71|302.21|300.21|301.71|299.71|0
1622007900000|2021-05-26 05:45:00|301.84|299.84|301.71|299.71|302.21|300.21|301.46|299.46|0
1622008200000|2021-05-26 05:50:00|301.96|299.96|301.71|299.71|301.96|299.96|301.46|299.46|0
1622008500000|2021-05-26 05:55:00|301.96|299.96|302.21|300.21|302.46|300.46|301.96|299.96|0
1622008800000|2021-05-26 06:00:00|302.09|300.09|304.95|302.95|305.2|303.2|301.96|299.96|0
1622009100000|2021-05-26 06:05:00|305.95|303.95|307.45|305.45|309.69|307.69|305.7|303.7|0
1622009400000|2021-05-26 06:10:00|307.7|305.7|306.83|304.83|307.7|305.7|306.7|304.7|0
1622009700000|2021-05-26 06:15:00|306.95|304.95|306.58|304.58|307.2|305.2|305.95|303.95|0
1622010000000|2021-05-26 06:20:00|306.7|304.7|307.95|305.95|307.95|305.95|306.45|304.45|0
1622010300000|2021-05-26 06:25:00|307.7|305.7|306.95|304.95|307.7|305.7|306.7|304.7|0
1622010600000|2021-05-26 06:30:00|307.2|305.2|306.2|304.2|307.2|305.2|305.45|303.45|0
1622010900000|2021-05-26 06:35:00|305.95|303.95|304.45|302.45|306.2|304.2|304.45|302.45|0
1622011200000|2021-05-26 06:40:00|304.2|302.2|301.96|299.96|304.2|302.2|301.96|299.96|0
1622011500000|2021-05-26 06:45:00|301.71|299.71|299.97|297.97|301.71|299.71|298.97|296.97|0
1622011800000|2021-05-26 06:50:00|300.22|298.22|300.47|298.47|300.96|298.96|299.97|297.97|0
1622012100000|2021-05-26 06:55:00|300.59|298.59|300.47|298.47|300.71|298.71|299.22|297.22|0
1622012400000|2021-05-26 07:00:00|300.22|298.22|299.33|297.33|301.69|299.69|298.7|296.7|0
1622012700000|2021-05-26 07:05:00|299|297.4|300.25|298.65|300.25|298.65|298.38|296.78|0
1622013000000|2021-05-26 07:10:00|300|298.4|301.99|300.39|302.24|300.64|300|298.4|0
1622013300000|2021-05-26 07:15:00|301.74|300.14|304.12|302.52|304.49|302.89|301.74|300.14|0
1622013600000|2021-05-26 07:20:00|304.24|302.64|303.49|301.89|305.98|304.38|303.24|301.64|0
1622013900000|2021-05-26 07:25:00|303.74|302.14|304.74|303.14|305.24|303.64|303.49|301.89|0
1622014200000|2021-05-26 07:30:00|304.49|302.89|302.49|300.89|304.74|303.14|302.49|300.89|0
1622014500000|2021-05-26 07:35:00|302.74|301.14|303.24|301.64|303.99|302.39|302.49|300.89|0
1622014800000|2021-05-26 07:40:00|302.74|301.14|303.99|302.39|304.24|302.64|302.74|301.14|0
1622015100000|2021-05-26 07:45:00|303.62|302.02|303.74|302.14|304.49|302.89|302.99|301.39|0
1622015400000|2021-05-26 07:50:00|303.99|302.39|304.49|302.89|305.98|304.38|303.87|302.27|0
1622015700000|2021-05-26 07:55:00|304.24|302.64|303.24|301.64|304.49|302.89|303.24|301.64|0
1622016000000|2021-05-26 08:00:00|303.49|301.89|304.24|302.64|304.87|303.27|302.74|301.14|0
1622016300000|2021-05-26 08:05:00|304.49|302.89|301.62|300.02|304.49|302.89|301.62|300.02|0
1622016600000|2021-05-26 08:10:00|301.74|300.14|300.75|299.15|302.24|300.64|300.75|299.15|0
1622016900000|2021-05-26 08:15:00|300.88|299.28|302.24|300.64|302.99|301.39|300.5|298.9|0
1622017200000|2021-05-26 08:20:00|302.49|300.89|301.99|300.39|302.74|301.14|301.74|300.14|0
1622017500000|2021-05-26 08:25:00|301.74|300.14|301.49|299.89|301.99|300.39|301.24|299.64|0
1622017800000|2021-05-26 08:30:00|301.37|299.77|303.49|301.89|304.24|302.64|301.24|299.64|0
1622018100000|2021-05-26 08:35:00|303.37|301.77|304.24|302.64|304.74|303.14|303.24|301.64|0
1622018400000|2021-05-26 08:40:00|304.49|302.89|304.74|303.14|305.24|303.64|303.99|302.39|0
1622018700000|2021-05-26 08:45:00|304.62|303.02|304.74|303.14|305.48|303.88|304.24|302.64|0
1622019000000|2021-05-26 08:50:00|304.62|303.02|304.24|302.64|305.24|303.64|303.99|302.39|0
1622019300000|2021-05-26 08:55:00|303.99|302.39|303.99|302.39|304.24|302.64|303.74|302.14|0
1622019600000|2021-05-26 09:00:00|304.24|302.64|303.24|301.64|305.12|303.52|302.99|301.39|0
1622019900000|2021-05-26 09:05:00|303.12|301.52|301.99|300.39|303.24|301.64|301.74|300.14|0
1622020200000|2021-05-26 09:10:00|301.74|300.14|301.74|300.14|302.24|300.64|300.99|299.39|0
1622020500000|2021-05-26 09:15:00|301.49|299.89|302.24|300.64|302.49|300.89|301.49|299.89|0
1622020800000|2021-05-26 09:20:00|301.99|300.39|300.25|298.65|302.24|300.64|299.75|298.15|0
1622021100000|2021-05-26 09:25:00|300|298.4|298.75|297.15|300.25|298.65|298.75|297.15|0
1622021400000|2021-05-26 09:30:00|299|297.4|298.25|296.65|299|297.4|296.76|295.16|0
1622021700000|2021-05-26 09:35:00|298.5|296.9|298.75|297.15|299.5|297.9|298.5|296.9|0
1622022000000|2021-05-26 09:40:00|298.88|297.28|299.75|298.15|300.25|298.65|298.75|297.15|0
1622022300000|2021-05-26 09:45:00|300|298.4|302.74|301.14|302.99|301.39|300|298.4|0
1622022600000|2021-05-26 09:50:00|302.87|301.27|303.37|301.77|303.74|302.14|302.37|300.77|0
1622022900000|2021-05-26 09:55:00|303.49|301.89|303.99|302.39|304.24|302.64|302.99|301.39|0
1622023200000|2021-05-26 10:00:00|304.24|302.64|303.49|301.89|304.24|302.64|303.24|301.64|0
1622023500000|2021-05-26 10:05:00|303.37|301.77|303.24|301.64|303.62|302.02|302.99|301.39|0
1622023800000|2021-05-26 10:10:00|302.99|301.39|302.99|301.39|302.99|301.39|302.24|300.64|0
1622024100000|2021-05-26 10:15:00|303.24|301.64|304.24|302.64|304.49|302.89|302.74|301.14|0
1622024400000|2021-05-26 10:20:00|304.49|302.89|304.98|303.38|305.23|303.63|304.49|302.89|0
1622024700000|2021-05-26 10:25:00|304.74|303.14|303.74|302.14|304.74|303.14|303.24|301.64|0
1622025000000|2021-05-26 10:30:00|303.49|301.89|303.49|301.89|303.74|302.14|302.99|301.39|0
1622025300000|2021-05-26 10:35:00|303.24|301.64|303.49|301.89|303.74|302.14|303.12|301.52|0
1622025600000|2021-05-26 10:40:00|303.62|302.02|303.74|302.14|304.24|302.64|303.49|301.89|0
1622025900000|2021-05-26 10:45:00|303.62|302.02|303.74|302.14|304.73|303.13|303.62|302.02|0
1622026200000|2021-05-26 10:50:00|303.99|302.39|303.49|301.89|303.99|302.39|303.24|301.64|0
1622026500000|2021-05-26 10:55:00|303.24|301.64|303.99|302.39|304.24|302.64|302.99|301.39|0
1622026800000|2021-05-26 11:00:00|303.74|302.14|301.99|300.39|303.99|302.39|301.74|300.14|0
1622027100000|2021-05-26 11:05:00|302.12|300.52|302.74|301.14|303.49|301.89|301.74|300.14|0
1622027400000|2021-05-26 11:10:00|302.62|301.02|302.24|300.64|302.74|301.14|301.74|300.14|0
1622027700000|2021-05-26 11:15:00|301.99|300.39|301.49|299.89|301.99|300.39|300.99|299.39|0
1622028000000|2021-05-26 11:20:00|301.24|299.64|299.75|298.15|301.49|299.89|299|297.4|0
1622028300000|2021-05-26 11:25:00|299.5|297.9|300.49|298.89|300.74|299.14|298|296.4|0
1622028600000|2021-05-26 11:30:00|300.74|299.14|302.99|301.39|303.87|302.27|300.74|299.14|0
1622028900000|2021-05-26 11:35:00|303.24|301.64|303.24|301.64|303.74|302.14|302.49|300.89|0
1622029200000|2021-05-26 11:40:00|303.37|301.77|303.24|301.64|304.24|302.64|303.24|301.64|0
1622029500000|2021-05-26 11:45:00|303.49|301.89|303.99|302.39|303.99|302.39|303.24|301.64|0
1622029800000|2021-05-26 11:50:00|304.12|302.52|303.74|302.14|304.24|302.64|303.74|302.14|0
1622030100000|2021-05-26 11:55:00|303.87|302.27|303.99|302.39|303.99|302.39|303.74|302.14|0
1622030400000|2021-05-26 12:00:00|303.87|302.27|302.24|300.64|304.24|302.64|302.24|300.64|0
1622030700000|2021-05-26 12:05:00|302.49|300.89|301.99|300.39|302.49|300.89|301.74|300.14|0
1622031000000|2021-05-26 12:10:00|302.24|300.64|301.74|300.14|302.49|300.89|301.49|299.89|0
1622031300000|2021-05-26 12:15:00|301.99|300.39|301.74|300.14|302.24|300.64|301.49|299.89|0
1622031600000|2021-05-26 12:20:00|301.99|300.39|301.49|299.89|301.99|300.39|300.99|299.39|0
1622031900000|2021-05-26 12:25:00|301.24|299.64|300.49|298.89|301.49|299.89|300.24|298.64|0
1622032200000|2021-05-26 12:30:00|300.74|299.14|300.99|299.39|301.49|299.89|300.49|298.89|0
1622032500000|2021-05-26 12:35:00|301.24|299.64|300.99|299.39|301.49|299.89|300.49|298.89|0
1622032800000|2021-05-26 12:40:00|301.24|299.64|300.99|299.39|301.49|299.89|300.49|298.89|0
1622033100000|2021-05-26 12:45:00|301.24|299.64|303.74|302.14|303.74|302.14|300.99|299.39|0
1622033400000|2021-05-26 12:50:00|303.49|301.89|303.24|301.64|303.49|301.89|302.87|301.27|0
1622033700000|2021-05-26 12:55:00|302.99|301.39|305.98|304.38|307.98|306.38|302.74|301.14|0
1622034000000|2021-05-26 13:00:00|305.73|304.13|306.23|304.63|306.98|305.38|304.73|303.13|0
1622034300000|2021-05-26 13:05:00|306.48|304.88|307.23|305.63|307.48|305.88|306.23|304.63|0
1622034600000|2021-05-26 13:10:00|307.48|305.88|306.98|305.38|307.48|305.88|306.48|304.88|0
1622034900000|2021-05-26 13:15:00|307.23|305.63|307.73|306.13|308.98|307.38|306.98|305.38|0
1622035200000|2021-05-26 13:20:00|307.86|306.26|307.98|306.38|307.98|306.38|306.98|305.38|0
1622035500000|2021-05-26 13:25:00|307.73|306.13|309.48|307.88|310.23|308.63|307.23|305.63|0
1622035800000|2021-05-26 13:30:00|308.73|307.13|307.48|305.88|309.23|307.63|306.48|304.88|0
1622036100000|2021-05-26 13:35:00|307.98|306.38|310.48|308.88|312.47|310.87|307.23|305.63|0
1622036400000|2021-05-26 13:40:00|309.73|308.13|313.22|311.62|313.72|312.12|307.73|306.13|0
1622036700000|2021-05-26 13:45:00|313.47|311.87|318.21|316.61|318.46|316.86|312.85|311.25|0
1622037000000|2021-05-26 13:50:00|318.96|317.36|315.47|313.87|319.71|318.11|314.47|312.87|0
1622037300000|2021-05-26 13:55:00|315.72|314.12|318.98|317.38|318.98|317.38|314.72|313.12|0
1622037600000|2021-05-26 14:00:00|318.73|317.13|317.73|316.13|320.23|318.63|316.98|315.38|0
1622037900000|2021-05-26 14:05:00|317.98|316.38|315.98|314.38|318.98|317.38|315.98|314.38|0
1622038200000|2021-05-26 14:10:00|315.73|314.13|314.99|313.39|316.98|315.38|314.99|313.39|0
1622038500000|2021-05-26 14:15:00|315.24|313.64|311.74|310.14|315.73|314.13|311.74|310.14|0
1622038800000|2021-05-26 14:20:00|311.99|310.39|308.74|307.14|312.23|310.63|308.49|306.89|0
1622039100000|2021-05-26 14:25:00|308.49|306.89|310.49|308.89|311.49|309.89|308.49|306.89|0
1622039400000|2021-05-26 14:30:00|310.24|308.64|310.23|308.63|311.24|309.64|309.24|307.64|0
1622039700000|2021-05-26 14:35:00|309.98|308.38|310.46|308.86|311.45|309.85|309.73|308.13|0
1622040000000|2021-05-26 14:40:00|310.21|308.61|310.21|308.61|310.71|309.11|308.46|306.86|0
1622040300000|2021-05-26 14:45:00|310.46|308.86|309.96|308.36|310.46|308.86|308.71|307.11|0
1622040600000|2021-05-26 14:50:00|309.71|308.11|310.21|308.61|312.21|310.61|309.21|307.61|0
1622040900000|2021-05-26 14:55:00|309.96|308.36|308.96|307.36|310.71|309.11|308.46|306.86|0
1622041200000|2021-05-26 15:00:00|308.71|307.11|306.72|305.12|308.71|307.11|306.47|304.87|0
1622041500000|2021-05-26 15:05:00|306.47|304.87|304.47|302.87|306.72|305.12|304.47|302.87|0
1622041800000|2021-05-26 15:10:00|304.72|303.12|307.22|305.62|307.72|306.12|304.72|303.12|0
1622042100000|2021-05-26 15:15:00|306.97|305.37|307.47|305.87|308.21|306.61|306.47|304.87|0
1622042400000|2021-05-26 15:20:00|307.72|306.12|309.71|308.11|309.71|308.11|307.72|306.12|0
1622042700000|2021-05-26 15:25:00|309.46|307.86|307.97|306.37|309.96|308.36|307.97|306.37|0
1622043000000|2021-05-26 15:30:00|308.21|306.61|309.71|308.11|310.71|309.11|308.21|306.61|0
1622043300000|2021-05-26 15:35:00|309.46|307.86|309.21|307.61|310.21|308.61|308.71|307.11|0
1622043600000|2021-05-26 15:40:00|309.46|307.86|308.71|307.11|310.46|308.86|308.71|307.11|0
1622043900000|2021-05-26 15:45:00|308.46|306.86|307.22|305.62|308.46|306.86|306.97|305.37|0
1622044200000|2021-05-26 15:50:00|306.97|305.37|305.97|304.37|306.97|305.37|305.22|303.62|0
1622044500000|2021-05-26 15:55:00|306.22|304.62|305.22|303.62|306.22|304.62|304.47|302.87|0
1622044800000|2021-05-26 16:00:00|304.97|303.37|304.72|303.12|305.85|304.25|303.72|302.12|0
1622045100000|2021-05-26 16:05:00|304.47|302.87|304.1|302.5|305.47|303.87|303.72|302.12|0
1622045400000|2021-05-26 16:10:00|304.22|302.62|304.22|302.62|304.72|303.12|303.47|301.87|0
1622045700000|2021-05-26 16:15:00|304.47|302.87|304.97|303.37|304.97|303.37|304.22|302.62|0
1622046000000|2021-05-26 16:20:00|304.85|303.25|305.47|303.87|305.47|303.87|303.97|302.37|0
1622046300000|2021-05-26 16:25:00|305.22|303.62|304.97|303.37|305.72|304.12|304.72|303.12|0
1622046600000|2021-05-26 16:30:00|304.72|303.12|303.97|302.37|305.22|303.62|303.72|302.12|0
1622046900000|2021-05-26 16:35:00|304.22|302.62|304.47|302.87|304.72|303.12|303.47|301.87|0
1622047200000|2021-05-26 16:40:00|304.22|302.62|304.22|302.62|305.72|304.12|303.97|302.37|0
1622047500000|2021-05-26 16:45:00|303.97|302.37|302.97|301.37|304.47|302.87|302.97|301.37|0
1622047800000|2021-05-26 16:50:00|303.22|301.62|303.6|302|303.72|302.12|302.97|301.37|0
1622048100000|2021-05-26 16:55:00|303.72|302.12|303.97|302.37|303.97|302.37|303.22|301.62|0
1622048400000|2021-05-26 17:00:00|304.22|302.62|303.22|301.62|304.22|302.62|302.97|301.37|0
1622048700000|2021-05-26 17:05:00|302.97|301.37|305.97|304.37|307.22|305.62|301.73|300.13|0
1622049000000|2021-05-26 17:10:00|305.72|304.12|306.22|304.62|307.47|305.87|305.72|304.12|0
1622049300000|2021-05-26 17:15:00|306.47|304.87|306.22|304.62|307.22|305.62|305.47|303.87|0
1622049600000|2021-05-26 17:20:00|306.35|304.75|304.72|303.12|306.35|304.75|303.97|302.37|0
1622049900000|2021-05-26 17:25:00|304.97|303.37|305.46|303.86|305.46|303.86|303.96|302.36|0
1622050200000|2021-05-26 17:30:00|305.21|303.61|305.71|304.11|306.46|304.86|304.96|303.36|0
1622050500000|2021-05-26 17:35:00|305.46|303.86|306.96|305.36|307.95|306.35|305.21|303.61|0
1622050800000|2021-05-26 17:40:00|307.21|305.61|310.7|309.1|311.2|309.6|306.96|305.36|0
1622051100000|2021-05-26 17:45:00|310.45|308.85|310.83|309.23|312.2|310.6|309.45|307.85|0
1622051400000|2021-05-26 17:50:00|310.95|309.35|312.45|310.85|313.45|311.85|310.7|309.1|0
1622051700000|2021-05-26 17:55:00|312.58|310.98|310.95|309.35|312.58|310.98|310.2|308.6|0
1622052000000|2021-05-26 18:00:00|310.7|309.1|310.95|309.35|311.2|309.6|309.7|308.1|0
1622052300000|2021-05-26 18:05:00|311.2|309.6|308.95|307.35|311.2|309.6|308.95|307.35|0
1622052600000|2021-05-26 18:10:00|308.7|307.1|307.95|306.35|308.7|307.1|307.95|306.35|0
1622052900000|2021-05-26 18:15:00|308.2|306.6|307.21|305.61|308.95|307.35|307.21|305.61|0
1622053200000|2021-05-26 18:20:00|307.09|305.49|306.71|305.11|307.21|305.61|306.21|304.61|0
1622053500000|2021-05-26 18:25:00|306.46|304.86|306.96|305.36|307.95|306.35|306.46|304.86|0
1622053800000|2021-05-26 18:30:00|306.71|305.11|307.95|306.35|308.7|307.1|306.71|305.11|0
1622054100000|2021-05-26 18:35:00|307.83|306.23|308.2|306.6|308.7|307.1|306.96|305.36|0
1622054400000|2021-05-26 18:40:00|307.95|306.35|307.2|305.6|307.95|306.35|306.96|305.36|0
1622054700000|2021-05-26 18:45:00|306.96|305.36|307.2|305.6|307.2|305.6|306.46|304.86|0
1622055000000|2021-05-26 18:50:00|306.96|305.36|309.45|307.85|309.95|308.35|306.71|305.11|0
1622055300000|2021-05-26 18:55:00|309.7|308.1|309.45|307.85|310.7|309.1|309.2|307.6|0
1622055600000|2021-05-26 19:00:00|309.7|308.1|309.7|308.1|310.7|309.1|309.2|307.6|0
1622055900000|2021-05-26 19:05:00|309.45|307.85|310.45|308.85|310.7|309.1|308.7|307.1|0
1622056200000|2021-05-26 19:10:00|310.95|309.35|308.95|307.35|311.45|309.85|308.7|307.1|0
1622056500000|2021-05-26 19:15:00|309.2|307.6|307.95|306.35|309.45|307.85|307.95|306.35|0
1622056800000|2021-05-26 19:20:00|308.2|306.6|308.45|306.85|309.45|307.85|306.46|304.86|0
1622057100000|2021-05-26 19:25:00|308.2|306.6|308.33|306.73|309.95|308.35|307.95|306.35|0
1622057400000|2021-05-26 19:30:00|308.2|306.6|309.2|307.6|310.08|308.48|307.95|306.35|0
1622057700000|2021-05-26 19:35:00|308.95|307.35|309.57|307.97|309.94|308.34|308.2|306.6|0
1622058000000|2021-05-26 19:40:00|309.69|308.09|308.7|307.1|309.82|308.22|306.7|305.1|0
1622058300000|2021-05-26 19:45:00|308.45|306.85|309.19|307.59|310.19|308.59|307.7|306.1|0
1622058600000|2021-05-26 19:50:00|310.44|308.84|310.44|308.84|311.94|310.34|309.94|308.34|0
1622058900000|2021-05-26 19:55:00|310.69|309.09|307.7|306.1|311.44|309.84|306.95|305.35|0
1622059200000|2021-05-26 20:00:00|307.2|305.6|307.95|306.35|308.2|306.6|307.2|305.6|0
1622059500000|2021-05-26 20:05:00|307.7|306.1|307.2|305.6|308.2|306.6|306.95|305.35|0
1622059800000|2021-05-26 20:10:00|307.45|305.85|307.47|305.87|307.58|305.98|307.2|305.6|0
1622060100000|2021-05-26 20:15:00|307.51|305.51|307.29|305.29|307.55|305.55|307.26|305.26|0
1622060400000|2021-05-26 20:20:00|307.33|305.33|307.18|305.18|307.77|305.77|307.04|305.04|0
1622060700000|2021-05-26 20:25:00|307.29|305.29|307.15|305.15|307.29|305.29|307.15|305.15|0
1622061000000|2021-05-26 20:30:00|307.53|305.53|307.28|305.28|307.53|305.53|307.03|305.03|0
1622061300000|2021-05-26 20:35:00|307.53|305.53|307.53|305.53|307.53|305.53|307.03|305.03|0
1622061600000|2021-05-26 20:40:00|307.28|305.28|307.28|305.28|307.53|305.53|307.03|305.03|0
1622061900000|2021-05-26 20:45:00|307.53|305.53|307.28|305.28|307.53|305.53|307.03|305.03|0
1622062200000|2021-05-26 20:50:00|307.53|305.53|307.28|305.28|307.53|305.53|307.28|305.28|0
1622062500000|2021-05-26 20:55:00|307.53|305.53|307.51|305.51|307.53|305.53|307.03|305.03|0
1622062800000|2021-05-26 21:00:00|307.43|305.43|307.43|305.43|307.47|305.47|307.32|305.32|0
1622063100000|2021-05-26 21:05:00|307.4|305.4|307.43|305.43|307.47|305.47|307.4|305.4|0
1622063700000|2021-05-26 21:15:00|307.54|305.54|307.84|305.84|307.84|305.84|307.54|305.54|0
1622064000000|2021-05-26 21:20:00|307.91|305.91|307.62|305.62|307.91|305.91|307.58|305.58|0
1622064300000|2021-05-26 21:25:00|307.58|305.58|307.58|305.58|307.58|305.58|307.58|305.58|0
1622064900000|2021-05-26 21:35:00|307.69|305.69|307.65|305.65|307.69|305.69|307.65|305.65|0
1622065200000|2021-05-26 21:40:00|307.69|305.69|307.73|305.73|307.8|305.8|307.58|305.58|0
1622065500000|2021-05-26 21:45:00|307.87|305.87|307.69|305.69|307.87|305.87|307.58|305.58|0
1622066100000|2021-05-26 21:55:00|307.65|305.65|307.58|305.58|307.65|305.65|307.58|305.58|0
1622066400000|2021-05-26 22:00:00|307.78|305.78|305.15|303.15|307.78|305.78|304.9|302.9|0
1622066700000|2021-05-26 22:05:00|305.4|303.4|306.4|304.4|306.4|304.4|305.4|303.4|0
1622067000000|2021-05-26 22:10:00|306.15|304.15|305.65|303.65|306.15|304.15|305.15|303.15|0
1622067300000|2021-05-26 22:15:00|305.53|303.53|304.9|302.9|306.15|304.15|304.9|302.9|0
1622067600000|2021-05-26 22:20:00|304.65|302.65|304.9|302.9|305.15|303.15|304.65|302.65|0
1622067900000|2021-05-26 22:25:00|305.15|303.15|305.15|303.15|305.15|303.15|304.4|302.4|0
1622068200000|2021-05-26 22:30:00|305.65|303.65|306.4|304.4|306.65|304.65|305.4|303.4|0
1622068500000|2021-05-26 22:35:00|306.15|304.15|307.4|305.4|307.4|305.4|306.15|304.15|0
1622068800000|2021-05-26 22:40:00|307.9|305.9|307.15|305.15|307.9|305.9|306.9|304.9|0
1622069100000|2021-05-26 22:45:00|307.28|305.28|307.65|305.65|307.65|305.65|306.9|304.9|0
1622069400000|2021-05-26 22:50:00|307.53|305.53|307.65|305.65|307.9|305.9|307.4|305.4|0
1622069700000|2021-05-26 22:55:00|307.53|305.53|308.14|306.14|308.39|306.39|307.4|305.4|0
1622070000000|2021-05-26 23:00:00|308.39|306.39|308.89|306.89|309.14|307.14|308.03|306.03|0
1622070300000|2021-05-26 23:05:00|309.14|307.14|309.64|307.64|309.64|307.64|308.64|306.64|0
1622070600000|2021-05-26 23:10:00|309.89|307.89|309.14|307.14|310.14|308.14|308.64|306.64|0
1622070900000|2021-05-26 23:15:00|308.89|306.89|309.64|307.64|309.89|307.89|308.89|306.89|0
1622071200000|2021-05-26 23:20:00|309.89|307.89|308.89|306.89|310.27|308.27|308.77|306.77|0
1622071500000|2021-05-26 23:25:00|309.02|307.02|308.64|306.64|309.39|307.39|308.64|306.64|0
1622071800000|2021-05-26 23:30:00|308.77|306.77|308.89|306.89|309.14|307.14|308.64|306.64|0
1622072100000|2021-05-26 23:35:00|308.64|306.64|309.14|307.14|309.39|307.39|308.64|306.64|0
1622072400000|2021-05-26 23:40:00|309.39|307.39|309.64|307.64|309.64|307.64|309.14|307.14|0
1622072700000|2021-05-26 23:45:00|309.39|307.39|310.14|308.14|310.39|308.39|309.39|307.39|0
1622073000000|2021-05-26 23:50:00|310.39|308.39|308.89|306.89|310.39|308.39|308.64|306.64|0
1622073300000|2021-05-26 23:55:00|308.77|306.77|308.14|306.14|309.14|307.14|308.14|306.14|0
1622073600000|2021-05-27 00:00:00|308.64|306.64|308.02|306.02|309.14|307.14|306.9|304.9|0
1622073900000|2021-05-27 00:05:00|308.14|306.14|308.89|306.89|308.89|306.89|307.65|305.65|0
1622074200000|2021-05-27 00:10:00|309.02|307.02|308.39|306.39|309.27|307.27|307.65|305.65|0
1622074500000|2021-05-27 00:15:00|308.52|306.52|309.39|307.39|309.64|307.64|308.14|306.14|0
1622074800000|2021-05-27 00:20:00|309.64|307.64|308.39|306.39|309.89|307.89|308.39|306.39|0
1622075100000|2021-05-27 00:25:00|308.52|306.52|308.89|306.89|308.89|306.89|308.14|306.14|0
1622075400000|2021-05-27 00:30:00|308.64|306.64|308.64|306.64|308.89|306.89|308.39|306.39|0
1622075700000|2021-05-27 00:35:00|308.89|306.89|309.39|307.39|309.64|307.64|308.64|306.64|0
1622076000000|2021-05-27 00:40:00|309.64|307.64|312.14|310.14|313.39|311.39|309.64|307.64|0
1622076300000|2021-05-27 00:45:00|312.39|310.39|312.14|310.14|313.14|311.14|312.14|310.14|0
1622076600000|2021-05-27 00:50:00|311.89|309.89|311.14|309.14|312.64|310.64|310.89|308.89|0
1622076900000|2021-05-27 00:55:00|311.02|309.02|310.39|308.39|311.39|309.39|310.27|308.27|0
1622077200000|2021-05-27 01:00:00|310.64|308.64|310.64|308.64|311.14|309.14|310.14|308.14|0
1622077500000|2021-05-27 01:05:00|310.77|308.77|313.14|311.14|314.14|312.14|310.14|308.14|0
1622077800000|2021-05-27 01:10:00|312.89|310.89|314.39|312.39|314.89|312.89|312.89|310.89|0
1622078100000|2021-05-27 01:15:00|314.64|312.64|315.39|313.39|315.64|313.64|313.89|311.89|0
1622078400000|2021-05-27 01:20:00|315.89|313.89|316.39|314.39|317.14|315.14|315.89|313.89|0
1622078700000|2021-05-27 01:25:00|316.14|314.14|315.14|313.14|316.64|314.64|315.14|313.14|0
1622079000000|2021-05-27 01:30:00|315.39|313.39|316.39|314.39|317.39|315.39|315.39|313.39|0
1622079300000|2021-05-27 01:35:00|316.64|314.64|318.02|316.02|318.39|316.39|316.39|314.39|0
1622079600000|2021-05-27 01:40:00|318.14|316.14|317.39|315.39|318.14|316.14|316.14|314.14|0
1622079900000|2021-05-27 01:45:00|317.27|315.27|316.52|314.52|317.89|315.89|316.39|314.39|0
1622080200000|2021-05-27 01:50:00|316.64|314.64|317.64|315.64|318.27|316.27|316.64|314.64|0
1622080500000|2021-05-27 01:55:00|317.77|315.77|315.89|313.89|317.89|315.89|315.89|313.89|0
1622080800000|2021-05-27 02:00:00|316.14|314.14|316.64|314.64|316.64|314.64|315.89|313.89|0
1622081100000|2021-05-27 02:05:00|316.39|314.39|315.39|313.39|316.39|314.39|315.14|313.14|0
1622081400000|2021-05-27 02:10:00|315.27|313.27|315.39|313.39|315.64|313.64|315.14|313.14|0
1622081700000|2021-05-27 02:15:00|315.14|313.14|315.89|313.89|315.89|313.89|315.14|313.14|0
1622082000000|2021-05-27 02:20:00|316.14|314.14|316.14|314.14|316.89|314.89|315.64|313.64|0
1622082300000|2021-05-27 02:25:00|316.39|314.39|316.39|314.39|316.64|314.64|316.14|314.14|0
1622082600000|2021-05-27 02:30:00|316.64|314.64|317.64|315.64|317.89|315.89|316.64|314.64|0
1622082900000|2021-05-27 02:35:00|317.39|315.39|316.39|314.39|317.64|315.64|316.14|314.14|0
1622083200000|2021-05-27 02:40:00|316.64|314.64|316.39|314.39|316.64|314.64|315.64|313.64|0
1622083500000|2021-05-27 02:45:00|316.14|314.14|315.14|313.14|316.14|314.14|315.14|313.14|0
1622083800000|2021-05-27 02:50:00|314.89|312.89|314.14|312.14|314.89|312.89|313.89|311.89|0
1622084100000|2021-05-27 02:55:00|314.02|312.02|314.89|312.89|315.14|313.14|314.02|312.02|0
1622084400000|2021-05-27 03:00:00|314.64|312.64|315.14|313.14|315.14|313.14|314.27|312.27|0
1622084700000|2021-05-27 03:05:00|314.89|312.89|315.14|313.14|316.14|314.14|314.89|312.89|0
1622085000000|2021-05-27 03:10:00|315.39|313.39|314.39|312.39|315.39|313.39|313.89|311.89|0
1622085300000|2021-05-27 03:15:00|314.27|312.27|314.14|312.14|314.89|312.89|313.89|311.89|0
1622085600000|2021-05-27 03:20:00|314.27|312.27|314.64|312.64|314.89|312.89|313.89|311.89|0
1622085900000|2021-05-27 03:25:00|314.39|312.39|314.39|312.39|314.89|312.89|314.14|312.14|0
1622086200000|2021-05-27 03:30:00|314.14|312.14|313.77|311.77|314.27|312.27|313.39|311.39|0
1622086500000|2021-05-27 03:35:00|313.64|311.64|312.77|310.77|313.89|311.89|312.39|310.39|0
1622086800000|2021-05-27 03:40:00|312.89|310.89|312.39|310.39|312.89|310.89|312.39|310.39|0
1622087100000|2021-05-27 03:45:00|312.64|310.64|312.64|310.64|312.64|310.64|312.27|310.27|0
1622087400000|2021-05-27 03:50:00|312.39|310.39|312.14|310.14|312.64|310.64|312.14|310.14|0
1622087700000|2021-05-27 03:55:00|311.64|309.64|312.39|310.39|312.64|310.64|311.64|309.64|0
1622088000000|2021-05-27 04:00:00|312.14|310.14|313.52|311.52|313.64|311.64|311.89|309.89|0
1622088300000|2021-05-27 04:05:00|313.39|311.39|314.14|312.14|314.39|312.39|313.39|311.39|0
1622088600000|2021-05-27 04:10:00|313.89|311.89|314.89|312.89|314.89|312.89|313.64|311.64|0
1622088900000|2021-05-27 04:15:00|314.64|312.64|314.64|312.64|314.89|312.89|314.14|312.14|0
1622089200000|2021-05-27 04:20:00|314.39|312.39|314.14|312.14|314.64|312.64|313.89|311.89|0
1622089500000|2021-05-27 04:25:00|314.02|312.02|314.39|312.39|314.64|312.64|313.89|311.89|0
1622089800000|2021-05-27 04:30:00|314.64|312.64|315.39|313.39|315.64|313.64|314.39|312.39|0
1622090100000|2021-05-27 04:35:00|315.14|313.14|315.14|313.14|315.64|313.64|314.64|312.64|0
1622090400000|2021-05-27 04:40:00|314.89|312.89|315.14|313.14|315.14|313.14|314.64|312.64|0
1622090700000|2021-05-27 04:45:00|314.89|312.89|314.64|312.64|315.14|313.14|314.39|312.39|0
1622091000000|2021-05-27 04:50:00|314.89|312.89|313.64|311.64|314.89|312.89|313.14|311.14|0
1622091300000|2021-05-27 04:55:00|313.89|311.89|313.64|311.64|314.14|312.14|313.39|311.39|0
1622091600000|2021-05-27 05:00:00|313.39|311.39|313.89|311.89|314.39|312.39|313.39|311.39|0
1622091900000|2021-05-27 05:05:00|314.02|312.02|315.89|313.89|316.14|314.14|314.02|312.02|0
1622092200000|2021-05-27 05:10:00|316.14|314.14|316.39|314.39|317.02|315.02|315.77|313.77|0
1622092500000|2021-05-27 05:15:00|316.52|314.52|316.39|314.39|316.89|314.89|316.39|314.39|0
1622092800000|2021-05-27 05:20:00|316.64|314.64|317.14|315.14|317.14|315.14|316.39|314.39|0
1622093100000|2021-05-27 05:25:00|317.02|315.02|316.64|314.64|317.14|315.14|316.14|314.14|0
1622093400000|2021-05-27 05:30:00|316.89|314.89|315.64|313.64|316.89|314.89|315.39|313.39|0
1622093700000|2021-05-27 05:35:00|315.39|313.39|316.39|314.39|316.64|314.64|315.39|313.39|0
1622094000000|2021-05-27 05:40:00|316.64|314.64|313.89|311.89|316.64|314.64|313.77|311.77|0
1622094300000|2021-05-27 05:45:00|313.77|311.77|313.64|311.64|314.64|312.64|313.39|311.39|0
1622094600000|2021-05-27 05:50:00|313.52|311.52|311.89|309.89|313.77|311.77|311.14|309.14|0
1622094900000|2021-05-27 05:55:00|312.02|310.02|312.02|310.02|312.64|310.64|311.64|309.64|0
1622095200000|2021-05-27 06:00:00|311.89|309.89|312.64|310.64|313.39|311.39|311.39|309.39|0
1622095500000|2021-05-27 06:05:00|312.39|310.39|312.89|310.89|313.39|311.39|311.52|309.52|0
1622095800000|2021-05-27 06:10:00|313.14|311.14|313.39|311.39|313.89|311.89|313.14|311.14|0
1622096100000|2021-05-27 06:15:00|313.64|311.64|312.77|310.77|313.89|311.89|312.77|310.77|0
1622096400000|2021-05-27 06:20:00|312.89|310.89|313.64|311.64|313.64|311.64|312.77|310.77|0
1622096700000|2021-05-27 06:25:00|313.89|311.89|313.89|311.89|314.39|312.39|313.89|311.89|0
1622097000000|2021-05-27 06:30:00|314.14|312.14|314.89|312.89|315.14|313.14|313.64|311.64|0
1622097300000|2021-05-27 06:35:00|314.64|312.64|314.89|312.89|315.14|313.14|314.64|312.64|0
1622097600000|2021-05-27 06:40:00|315.14|313.14|317.64|315.64|318.39|316.39|315.14|313.14|0
1622097900000|2021-05-27 06:45:00|318.14|316.14|320.38|318.38|323.13|321.13|317.27|315.27|0
1622098200000|2021-05-27 06:50:00|320.63|318.63|320.38|318.38|322.13|320.13|319.38|317.38|0
1622098500000|2021-05-27 06:55:00|320.51|318.51|319.63|317.63|320.88|318.88|319.01|317.01|0
1622098800000|2021-05-27 07:00:00|320.13|318.13|315.89|313.89|320.63|318.63|315.89|313.89|0
1622099100000|2021-05-27 07:05:00|315.44|313.84|316.94|315.34|316.94|315.34|315.07|313.47|0
1622099400000|2021-05-27 07:10:00|316.69|315.09|316.94|315.34|317.44|315.84|315.69|314.09|0
1622099700000|2021-05-27 07:15:00|317.07|315.47|317.57|315.97|318.69|317.09|316.44|314.84|0
1622100000000|2021-05-27 07:20:00|317.69|316.09|316.44|314.84|318.19|316.59|315.69|314.09|0
1622100300000|2021-05-27 07:25:00|316.69|315.09|315.69|314.09|316.94|315.34|315.44|313.84|0
1622100600000|2021-05-27 07:30:00|315.44|313.84|318.69|317.09|318.94|317.34|315.19|313.59|0
1622100900000|2021-05-27 07:35:00|318.44|316.84|319.94|318.34|320.44|318.84|318.19|316.59|0
1622101200000|2021-05-27 07:40:00|320.19|318.59|318.19|316.59|320.94|319.34|318.19|316.59|0
1622101500000|2021-05-27 07:45:00|318.44|316.84|318.44|316.84|318.94|317.34|318.19|316.59|0
1622101800000|2021-05-27 07:50:00|318.19|316.59|318.69|317.09|319.94|318.34|318.19|316.59|0
1622102100000|2021-05-27 07:55:00|318.94|317.34|317.94|316.34|319.44|317.84|317.32|315.72|0
1622102400000|2021-05-27 08:00:00|317.82|316.22|314.44|312.84|317.82|316.22|314.19|312.59|0
1622102700000|2021-05-27 08:05:00|314.19|312.59|314.82|313.22|315.19|313.59|313.94|312.34|0
1622103000000|2021-05-27 08:10:00|314.69|313.09|314.44|312.84|314.94|313.34|314.19|312.59|0
1622103300000|2021-05-27 08:15:00|314.32|312.72|315.44|313.84|315.44|313.84|314.19|312.59|0
1622103600000|2021-05-27 08:20:00|315.19|313.59|314.44|312.84|315.44|313.84|313.94|312.34|0
1622103900000|2021-05-27 08:25:00|314.19|312.59|313.94|312.34|314.69|313.09|313.94|312.34|0
1622104200000|2021-05-27 08:30:00|314.19|312.59|314.44|312.84|314.94|313.34|313.69|312.09|0
1622104500000|2021-05-27 08:35:00|314.94|313.34|315.94|314.34|316.44|314.84|314.69|313.09|0
1622104800000|2021-05-27 08:40:00|316.07|314.47|316.19|314.59|316.44|314.84|315.69|314.09|0
1622105100000|2021-05-27 08:45:00|316.44|314.84|317.69|316.09|318.19|316.59|315.94|314.34|0
1622105400000|2021-05-27 08:50:00|317.44|315.84|319.44|317.84|319.44|317.84|317.19|315.59|0
1622105700000|2021-05-27 08:55:00|319.19|317.59|318.69|317.09|319.94|318.34|318.19|316.59|0
1622106000000|2021-05-27 09:00:00|318.57|316.97|318.44|316.84|319.94|318.34|317.69|316.09|0
1622106300000|2021-05-27 09:05:00|318.19|316.59|318.19|316.59|318.94|317.34|317.94|316.34|0
1622106600000|2021-05-27 09:10:00|317.69|316.09|317.44|315.84|317.94|316.34|316.94|315.34|0
1622106900000|2021-05-27 09:15:00|317.19|315.59|317.69|316.09|317.82|316.22|317.19|315.59|0
1622107200000|2021-05-27 09:20:00|317.44|315.84|318.19|316.59|318.44|316.84|317.19|315.59|0
1622107500000|2021-05-27 09:25:00|318.32|316.72|319.19|317.59|319.94|318.34|317.69|316.09|0
1622107800000|2021-05-27 09:30:00|319.44|317.84|318.44|316.84|319.44|317.84|318.07|316.47|0
1622108100000|2021-05-27 09:35:00|318.19|316.59|318.19|316.59|318.19|316.59|317.44|315.84|0
1622108400000|2021-05-27 09:40:00|318.07|316.47|319.69|318.09|319.69|318.09|317.69|316.09|0
1622108700000|2021-05-27 09:45:00|319.44|317.84|319.19|317.59|319.69|318.09|318.94|317.34|0
1622109000000|2021-05-27 09:50:00|318.94|317.34|318.69|317.09|318.94|317.34|317.69|316.09|0
1622109300000|2021-05-27 09:55:00|319.19|317.59|319.93|318.33|319.93|318.33|318.94|317.34|0
1622109600000|2021-05-27 10:00:00|319.69|318.09|319.93|318.33|321.18|319.58|319.44|317.84|0
1622109900000|2021-05-27 10:05:00|319.69|318.09|318.19|316.59|319.69|318.09|318.19|316.59|0
1622110200000|2021-05-27 10:10:00|317.94|316.34|318.19|316.59|318.19|316.59|317.32|315.72|0
1622110500000|2021-05-27 10:15:00|317.94|316.34|316.69|315.09|317.94|316.34|316.44|314.84|0
1622110800000|2021-05-27 10:20:00|316.94|315.34|317.19|315.59|317.69|316.09|316.69|315.09|0
1622111100000|2021-05-27 10:25:00|317.44|315.84|316.94|315.34|317.69|316.09|316.69|315.09|0
1622111400000|2021-05-27 10:30:00|317.19|315.59|317.19|315.59|317.44|315.84|317.19|315.59|0
1622111700000|2021-05-27 10:35:00|317.32|315.72|316.69|315.09|317.32|315.72|315.94|314.34|0
1622112000000|2021-05-27 10:40:00|316.44|314.84|316.57|314.97|317.19|315.59|316.19|314.59|0
1622112300000|2021-05-27 10:45:00|316.69|315.09|315.19|313.59|316.69|315.09|315.19|313.59|0
1622112600000|2021-05-27 10:50:00|315.32|313.72|316.19|314.59|316.44|314.84|314.94|313.34|0
1622112900000|2021-05-27 10:55:00|315.94|314.34|316.19|314.59|316.94|315.34|315.94|314.34|0
1622113200000|2021-05-27 11:00:00|316.07|314.47|314.69|313.09|316.19|314.59|314.19|312.59|0
1622113500000|2021-05-27 11:05:00|314.44|312.84|315.44|313.84|315.69|314.09|314.44|312.84|0
1622113800000|2021-05-27 11:10:00|315.69|314.09|315.19|313.59|316.19|314.59|314.69|313.09|0
1622114100000|2021-05-27 11:15:00|314.94|313.34|314.19|312.59|315.44|313.84|313.69|312.09|0
1622114400000|2021-05-27 11:20:00|314.32|312.72|314.32|312.72|314.69|313.09|314.19|312.59|0
1622114700000|2021-05-27 11:25:00|314.19|312.59|315.44|313.84|315.69|314.09|314.19|312.59|0
1622115000000|2021-05-27 11:30:00|315.32|313.72|315.69|314.09|316.19|314.59|314.94|313.34|0
1622115300000|2021-05-27 11:35:00|315.44|313.84|316.69|315.09|316.69|315.09|315.19|313.59|0
1622115600000|2021-05-27 11:40:00|316.94|315.34|316.94|315.34|317.44|315.84|316.19|314.59|0
1622115900000|2021-05-27 11:45:00|316.69|315.09|315.19|313.59|316.69|315.09|315.19|313.59|0
1622116200000|2021-05-27 11:50:00|315.07|313.47|313.94|312.34|315.44|313.84|313.94|312.34|0
1622116500000|2021-05-27 11:55:00|313.82|312.22|310.19|308.59|314.19|312.59|309.94|308.34|0
1622116800000|2021-05-27 12:00:00|309.94|308.34|309.19|307.59|309.94|308.34|302.2|300.6|0
1622117100000|2021-05-27 12:05:00|308.94|307.34|311.44|309.84|311.69|310.09|306.94|305.34|0
1622117400000|2021-05-27 12:10:00|311.69|310.09|310.69|309.09|312.19|310.59|309.69|308.09|0
1622117700000|2021-05-27 12:15:00|311.19|309.59|312.94|311.34|313.44|311.84|310.94|309.34|0
1622118000000|2021-05-27 12:20:00|312.82|311.22|312.44|310.84|313.19|311.59|311.69|310.09|0
1622118300000|2021-05-27 12:25:00|312.19|310.59|311.69|310.09|312.69|311.09|311.44|309.84|0
1622118600000|2021-05-27 12:30:00|311.57|309.97|305.44|303.84|314.32|312.72|304.94|303.34|0
1622118900000|2021-05-27 12:35:00|305.19|303.59|306.44|304.84|307.19|305.59|305.19|303.59|0
1622119200000|2021-05-27 12:40:00|305.94|304.34|307.69|306.09|308.19|306.59|305.19|303.59|0
1622119500000|2021-05-27 12:45:00|307.94|306.34|306.94|305.34|308.19|306.59|306.44|304.84|0
1622119800000|2021-05-27 12:50:00|307.07|305.47|306.44|304.84|307.69|306.09|305.94|304.34|0
1622120100000|2021-05-27 12:55:00|306.57|304.97|303.44|301.84|306.69|305.09|303.44|301.84|0
1622120400000|2021-05-27 13:00:00|303.69|302.09|302.94|301.34|303.94|302.34|301.2|299.6|0
1622120700000|2021-05-27 13:05:00|303.19|301.59|302.69|301.09|303.94|302.34|301.95|300.35|0
1622121000000|2021-05-27 13:10:00|302.82|301.22|298.95|297.35|303.19|301.59|298.2|296.6|0
1622121300000|2021-05-27 13:15:00|298.83|297.23|298.45|296.85|300.45|298.85|297.95|296.35|0
1622121600000|2021-05-27 13:20:00|298.2|296.6|298.2|296.6|298.45|296.85|297.45|295.85|0
1622121900000|2021-05-27 13:25:00|297.95|296.35|296.2|294.6|298.2|296.6|294.2|292.6|0
1622122200000|2021-05-27 13:30:00|296.45|294.85|295.7|294.1|297.2|295.6|293.7|292.1|0
1622122500000|2021-05-27 13:35:00|295.45|293.85|293.69|292.09|295.95|294.35|293.19|291.59|0
1622122800000|2021-05-27 13:40:00|293.44|291.84|294.19|292.59|295.44|293.84|291.69|290.09|0
1622123100000|2021-05-27 13:45:00|293.94|292.34|296.94|295.34|298.44|296.84|293.94|292.34|0
1622123400000|2021-05-27 13:50:00|296.69|295.09|295.69|294.09|296.94|295.34|294.44|292.84|0
1622123700000|2021-05-27 13:55:00|295.44|293.84|296.94|295.34|297.69|296.09|294.94|293.34|0
1622124000000|2021-05-27 14:00:00|296.44|294.84|296.44|294.84|299.94|298.34|296.19|294.59|0
1622124300000|2021-05-27 14:05:00|296.94|295.34|296.44|294.84|298.07|296.47|295.69|294.09|0
1622124600000|2021-05-27 14:10:00|296.19|294.59|294.94|293.34|296.44|294.84|294.44|292.84|0
1622124900000|2021-05-27 14:15:00|294.69|293.09|293.44|291.84|295.44|293.84|292.69|291.09|0
1622125200000|2021-05-27 14:20:00|293.94|292.34|295.69|294.09|295.69|294.09|293.69|292.09|0
1622125500000|2021-05-27 14:25:00|295.44|293.84|294.69|293.09|296.44|294.84|294.19|292.59|0
1622125800000|2021-05-27 14:30:00|294.44|292.84|293.19|291.59|294.94|293.34|293.19|291.59|0
1622126100000|2021-05-27 14:35:00|292.94|291.34|292.19|290.59|293.19|291.59|291.94|290.34|0
1622126400000|2021-05-27 14:40:00|292.44|290.84|291.44|289.84|293.44|291.84|291.19|289.59|0
1622126700000|2021-05-27 14:45:00|291.57|289.97|291.19|289.59|291.94|290.34|290.94|289.34|0
1622127000000|2021-05-27 14:50:00|291.44|289.84|295.94|294.34|299.93|298.33|291.44|289.84|0
1622127300000|2021-05-27 14:55:00|295.69|294.09|296.94|295.34|298.44|296.84|294.94|293.34|0
1622127600000|2021-05-27 15:00:00|296.19|294.59|298.93|297.33|298.93|297.33|295.57|293.97|0
1622127900000|2021-05-27 15:05:00|298.81|297.21|296.69|295.09|299.43|297.83|296.44|294.84|0
1622128200000|2021-05-27 15:10:00|296.94|295.34|296.69|295.09|297.69|296.09|296.19|294.59|0
1622128500000|2021-05-27 15:15:00|296.44|294.84|295.94|294.34|297.94|296.34|295.94|294.34|0
1622128800000|2021-05-27 15:20:00|295.69|294.09|296.44|294.84|296.69|295.09|295.44|293.84|0
1622129100000|2021-05-27 15:25:00|296.19|294.59|299.93|298.33|299.93|298.33|295.44|293.84|0
1622129400000|2021-05-27 15:30:00|300.18|298.58|300.18|298.58|303.18|301.58|299.18|297.58|0
1622129700000|2021-05-27 15:35:00|300.43|298.83|298.68|297.08|300.43|298.83|298.68|297.08|0
1622130000000|2021-05-27 15:40:00|298.44|296.84|297.69|296.09|298.44|296.84|296.94|295.34|0
1622130300000|2021-05-27 15:45:00|297.94|296.34|297.82|296.22|297.94|296.34|296.94|295.34|0
1622130600000|2021-05-27 15:50:00|297.69|296.09|297.44|295.84|297.94|296.34|296.94|295.34|0
1622130900000|2021-05-27 15:55:00|297.19|295.59|295.32|293.72|297.19|295.59|294.44|292.84|0
1622131200000|2021-05-27 16:00:00|295.44|293.84|294.94|293.34|295.69|294.09|294.19|292.59|0
1622131500000|2021-05-27 16:05:00|295.19|293.59|295.19|293.59|295.94|294.34|294.44|292.84|0
1622131800000|2021-05-27 16:10:00|295.32|293.72|294.69|293.09|295.32|293.72|294.44|292.84|0
1622132100000|2021-05-27 16:15:00|294.44|292.84|294.44|292.84|294.69|293.09|293.94|292.34|0
1622132400000|2021-05-27 16:20:00|294.69|293.09|294.19|292.59|294.69|293.09|293.94|292.34|0
1622132700000|2021-05-27 16:25:00|293.94|292.34|295.19|293.59|295.19|293.59|293.69|292.09|0
1622133000000|2021-05-27 16:30:00|294.94|293.34|294.69|293.09|295.69|294.09|294.19|292.59|0
1622133300000|2021-05-27 16:35:00|294.44|292.84|295.19|293.59|295.94|294.34|294.44|292.84|0
1622133600000|2021-05-27 16:40:00|294.94|293.34|295.69|294.09|296.44|294.84|294.69|293.09|0
1622133900000|2021-05-27 16:45:00|295.82|294.22|297.68|296.08|298.18|296.58|295.69|294.09|0
1622134200000|2021-05-27 16:50:00|297.43|295.83|297.43|295.83|297.93|296.33|297.18|295.58|0
1622134500000|2021-05-27 16:55:00|297.18|295.58|297.43|295.83|297.93|296.33|296.68|295.08|0
1622134800000|2021-05-27 17:00:00|297.31|295.71|298.18|296.58|298.18|296.58|295.93|294.33|0
1622135100000|2021-05-27 17:05:00|297.93|296.33|297.18|295.58|298.18|296.58|296.93|295.33|0
1622135400000|2021-05-27 17:10:00|297.43|295.83|297.18|295.58|298.18|296.58|296.68|295.08|0
1622135700000|2021-05-27 17:15:00|297.68|296.08|297.43|295.83|298.56|296.96|296.93|295.33|0
1622136000000|2021-05-27 17:20:00|297.18|295.58|297.93|296.33|298.18|296.58|297.18|295.58|0
1622136300000|2021-05-27 17:25:00|297.68|296.08|298.81|297.21|298.93|297.33|297.68|296.08|0
1622136600000|2021-05-27 17:30:00|298.68|297.08|298.93|297.33|299.68|298.08|298.43|296.83|0
1622136900000|2021-05-27 17:35:00|298.68|297.08|300.93|299.33|303.68|302.08|298.18|296.58|0
1622137200000|2021-05-27 17:40:00|300.68|299.08|301.68|300.08|302.18|300.58|300.43|298.83|0
1622137500000|2021-05-27 17:45:00|301.43|299.83|300.68|299.08|302.43|300.83|300.43|298.83|0
1622137800000|2021-05-27 17:50:00|300.93|299.33|301.18|299.58|301.18|299.58|300.18|298.58|0
1622138100000|2021-05-27 17:55:00|300.93|299.33|300.93|299.33|301.68|300.08|300.43|298.83|0
1622138400000|2021-05-27 18:00:00|301.18|299.58|302.43|300.83|302.93|301.33|300.68|299.08|0
1622138700000|2021-05-27 18:05:00|302.56|300.96|303.68|302.08|304.18|302.58|302.18|300.58|0
1622139000000|2021-05-27 18:10:00|303.93|302.33|304.93|303.33|305.18|303.58|303.68|302.08|0
1622139300000|2021-05-27 18:15:00|305.18|303.58|304.68|303.08|305.68|304.08|304.68|303.08|0
1622139600000|2021-05-27 18:20:00|304.93|303.33|305.43|303.83|305.43|303.83|304.06|302.46|0
1622139900000|2021-05-27 18:25:00|305.18|303.58|302.18|300.58|305.68|304.08|302.18|300.58|0
1622140200000|2021-05-27 18:30:00|302.43|300.83|302.93|301.33|303.93|302.33|302.43|300.83|0
1622140500000|2021-05-27 18:35:00|303.18|301.58|304.43|302.83|304.93|303.33|302.93|301.33|0
1622140800000|2021-05-27 18:40:00|304.18|302.58|304.43|302.83|305.56|303.96|304.18|302.58|0
1622141100000|2021-05-27 18:45:00|304.18|302.58|304.18|302.58|305.18|303.58|303.18|301.58|0
1622141400000|2021-05-27 18:50:00|303.93|302.33|302.43|300.83|304.18|302.58|302.43|300.83|0
1622141700000|2021-05-27 18:55:00|302.68|301.08|301.68|300.08|302.68|301.08|300.68|299.08|0
1622142000000|2021-05-27 19:00:00|302.18|300.58|304.31|302.71|305.18|303.58|301.93|300.33|0
1622142300000|2021-05-27 19:05:00|304.43|302.83|305.43|303.83|306.43|304.83|304.43|302.83|0
1622142600000|2021-05-27 19:10:00|305.18|303.58|303.68|302.08|305.93|304.33|302.93|301.33|0
1622142900000|2021-05-27 19:15:00|303.43|301.83|302.93|301.33|303.43|301.83|302.18|300.58|0
1622143200000|2021-05-27 19:20:00|303.18|301.58|303.68|302.08|305.06|303.46|302.68|301.08|0
1622143500000|2021-05-27 19:25:00|303.93|302.33|303.68|302.08|304.18|302.58|302.93|301.33|0
1622143800000|2021-05-27 19:30:00|303.18|301.58|303.43|301.83|304.81|303.21|303.18|301.58|0
1622144100000|2021-05-27 19:35:00|303.68|302.08|302.43|300.83|304.18|302.58|301.18|299.58|0
1622144400000|2021-05-27 19:40:00|302.68|301.08|303.18|301.58|303.18|301.58|300.93|299.33|0
1622144700000|2021-05-27 19:45:00|302.93|301.33|302.93|301.33|303.18|301.58|300.18|298.58|0
1622145000000|2021-05-27 19:50:00|303.43|301.83|300.68|299.08|304.18|302.58|300.43|298.83|0
1622145300000|2021-05-27 19:55:00|300.93|299.33|303.68|302.08|303.68|302.08|296.68|295.08|0
1622145600000|2021-05-27 20:00:00|305.68|304.08|298.43|296.83|306.43|304.83|298.43|296.83|0
1622145900000|2021-05-27 20:05:00|298.68|297.08|294.43|292.83|298.68|297.08|294.18|292.58|0
1622146200000|2021-05-27 20:10:00|294.68|293.08|292.81|291.21|294.68|293.08|292.18|290.58|0
1622146500000|2021-05-27 20:15:00|293.23|291.23|293.23|291.23|293.6|291.6|293.16|291.16|0
1622146800000|2021-05-27 20:20:00|293.27|291.27|293.23|291.23|293.53|291.53|293.05|291.05|0
1622147100000|2021-05-27 20:25:00|293.27|291.27|293.45|291.45|293.56|291.56|293.2|291.2|0
1622147400000|2021-05-27 20:30:00|293.51|291.51|292.51|290.51|293.76|291.76|292.26|290.26|0
1622147700000|2021-05-27 20:35:00|292.26|290.26|291.76|289.76|292.51|290.51|291.01|289.01|0
1622148000000|2021-05-27 20:40:00|292.01|290.01|292.01|290.01|292.76|290.76|291.51|289.51|0
1622148300000|2021-05-27 20:45:00|291.76|289.76|292.01|290.01|292.01|290.01|291.26|289.26|0
1622148600000|2021-05-27 20:50:00|291.76|289.76|291.01|289.01|292.01|290.01|290.26|288.26|0
1622148900000|2021-05-27 20:55:00|290.76|288.76|290.01|288.01|291.01|289.01|289.51|287.51|0
1622149200000|2021-05-27 21:00:00|290.47|288.47|290.58|288.58|290.87|288.87|290.47|288.47|0
1622149500000|2021-05-27 21:05:00|290.51|288.51|290.83|288.83|290.83|288.83|290.43|288.43|0
1622149800000|2021-05-27 21:10:00|290.8|288.8|290.62|288.62|290.87|288.87|290.29|288.29|0
1622150100000|2021-05-27 21:15:00|290.65|288.65|290.98|288.98|291.49|289.49|290.29|288.29|0
1622150400000|2021-05-27 21:20:00|290.94|288.94|291.44|289.44|291.47|289.47|290.94|288.94|0
1622150700000|2021-05-27 21:25:00|291.64|289.64|291.71|289.71|291.71|289.71|291.64|289.64|0
1622151000000|2021-05-27 21:30:00|291.78|289.78|291.96|289.96|291.96|289.96|291.31|289.31|0
1622151300000|2021-05-27 21:35:00|292.06|290.06|292.36|290.36|292.4|290.4|292.02|290.02|0
1622151600000|2021-05-27 21:40:00|292.29|290.29|292.44|290.44|292.55|290.55|292.25|290.25|0
1622151900000|2021-05-27 21:45:00|292.47|290.47|292.47|290.47|292.51|290.51|292.36|290.36|0
1622152200000|2021-05-27 21:50:00|292.44|290.44|292.4|290.4|292.51|290.51|292.11|290.11|0
1622152500000|2021-05-27 21:55:00|292.18|290.18|291.77|289.77|292.47|290.47|291.4|289.4|0
1622152800000|2021-05-27 22:00:00|290.51|288.51|290.13|288.13|290.63|288.63|289.38|287.38|0
1622153100000|2021-05-27 22:05:00|289.88|287.88|290.38|288.38|290.63|288.63|289.88|287.88|0
1622153400000|2021-05-27 22:10:00|290.13|288.13|290.01|288.01|290.38|288.38|289.76|287.76|0
1622153700000|2021-05-27 22:15:00|290.13|288.13|290.88|288.88|290.88|288.88|289.88|287.88|0
1622154000000|2021-05-27 22:20:00|290.63|288.63|290.63|288.63|290.63|288.63|290.38|288.38|0
1622154300000|2021-05-27 22:25:00|290.88|288.88|290.88|288.88|291.38|289.38|290.63|288.63|0
1622154600000|2021-05-27 22:30:00|291.13|289.13|291.26|289.26|291.38|289.38|291.13|289.13|0
1622154900000|2021-05-27 22:35:00|291.13|289.13|291.13|289.13|291.13|289.13|291.13|289.13|0
1622155200000|2021-05-27 22:40:00|290.88|288.88|291.13|289.13|291.13|289.13|290.38|288.38|0
1622155500000|2021-05-27 22:45:00|290.88|288.88|290.51|288.51|291.13|289.13|290.38|288.38|0
1622155800000|2021-05-27 22:50:00|290.38|288.38|290.63|288.63|290.88|288.88|290.38|288.38|0
1622156100000|2021-05-27 22:55:00|290.38|288.38|290.38|288.38|290.38|288.38|290.13|288.13|0
1622156400000|2021-05-27 23:00:00|290.13|288.13|290.63|288.63|290.63|288.63|290.13|288.13|0
1622156700000|2021-05-27 23:05:00|290.76|288.76|291.13|289.13|291.13|289.13|290.63|288.63|0
1622157000000|2021-05-27 23:10:00|290.88|288.88|291.13|289.13|291.38|289.38|290.88|288.88|0
1622157300000|2021-05-27 23:15:00|291.38|289.38|291.63|289.63|291.88|289.88|291.38|289.38|0
1622157600000|2021-05-27 23:20:00|291.38|289.38|291.88|289.88|291.88|289.88|291.13|289.13|0
1622157900000|2021-05-27 23:25:00|291.63|289.63|290.51|288.51|292.13|290.13|290.38|288.38|0
1622158200000|2021-05-27 23:30:00|290.38|288.38|287.13|285.13|290.38|288.38|286.63|284.63|0
1622158500000|2021-05-27 23:35:00|287.38|285.38|286.38|284.38|287.51|285.51|285.39|283.39|0
1622158800000|2021-05-27 23:40:00|286.13|284.13|285.88|283.88|286.88|284.88|285.88|283.88|0
1622159100000|2021-05-27 23:45:00|286.13|284.13|285.39|283.39|286.38|284.38|284.89|282.89|0
1622159400000|2021-05-27 23:50:00|285.64|283.64|285.64|283.64|286.38|284.38|285.14|283.14|0
1622159700000|2021-05-27 23:55:00|285.88|283.88|286.63|284.63|286.88|284.88|285.76|283.76|0
1622160000000|2021-05-28 00:00:00|286.38|284.38|286.88|284.88|286.88|284.88|284.39|282.39|0
1622160300000|2021-05-28 00:05:00|286.63|284.63|285.88|283.88|287.63|285.63|285.88|283.88|0
1622160600000|2021-05-28 00:10:00|286.01|284.01|285.14|283.14|286.13|284.13|284.89|282.89|0
1622160900000|2021-05-28 00:15:00|284.89|282.89|284.89|282.89|285.88|283.88|284.39|282.39|0
1622161200000|2021-05-28 00:20:00|285.14|283.14|284.64|282.64|285.14|283.14|283.64|281.64|0
1622161500000|2021-05-28 00:25:00|284.39|282.39|284.14|282.14|284.64|282.64|283.89|281.89|0
1622161800000|2021-05-28 00:30:00|284.39|282.39|284.14|282.14|284.64|282.64|283.89|281.89|0
1622162100000|2021-05-28 00:35:00|284.39|282.39|284.89|282.89|285.14|283.14|284.14|282.14|0
1622162400000|2021-05-28 00:40:00|285.02|283.02|285.63|283.63|285.63|283.63|284.52|282.52|0
1622162700000|2021-05-28 00:45:00|285.39|283.39|285.63|283.63|285.63|283.63|285.14|283.14|0
1622163000000|2021-05-28 00:50:00|285.39|283.39|286.13|284.13|286.13|284.13|285.14|283.14|0
1622163300000|2021-05-28 00:55:00|286.38|284.38|286.38|284.38|286.38|284.38|285.88|283.88|0
1622163600000|2021-05-28 01:00:00|286.63|284.63|286.63|284.63|286.88|284.88|285.88|283.88|0
1622163900000|2021-05-28 01:05:00|286.38|284.38|286.38|284.38|286.88|284.88|286.13|284.13|0
1622164200000|2021-05-28 01:10:00|286.26|284.26|287.38|285.38|287.63|285.63|286.13|284.13|0
1622164500000|2021-05-28 01:15:00|287.63|285.63|287.63|285.63|287.63|285.63|287.13|285.13|0
1622164800000|2021-05-28 01:20:00|287.38|285.38|287.63|285.63|288.38|286.38|287.38|285.38|0
1622165100000|2021-05-28 01:25:00|287.38|285.38|287.13|285.13|287.63|285.63|286.88|284.88|0
1622165400000|2021-05-28 01:30:00|287.38|285.38|286.88|284.88|287.63|285.63|286.13|284.13|0
1622165700000|2021-05-28 01:35:00|287.13|285.13|287.38|285.38|287.63|285.63|286.88|284.88|0
1622166000000|2021-05-28 01:40:00|287.13|285.13|287.13|285.13|287.13|285.13|286.63|284.63|0
1622166300000|2021-05-28 01:45:00|286.88|284.88|287.13|285.13|287.38|285.38|286.38|284.38|0
1622166600000|2021-05-28 01:50:00|287.01|285.01|287.38|285.38|287.38|285.38|286.88|284.88|0
1622166900000|2021-05-28 01:55:00|287.63|285.63|288.63|286.63|289.38|287.38|287.63|285.63|0
1622167200000|2021-05-28 02:00:00|288.51|286.51|288.38|286.38|288.63|286.63|288.13|286.13|0
1622167500000|2021-05-28 02:05:00|288.63|286.63|288.38|286.38|288.63|286.63|287.88|285.88|0
1622167800000|2021-05-28 02:10:00|288.13|286.13|288.63|286.63|288.63|286.63|287.88|285.88|0
1622168100000|2021-05-28 02:15:00|288.51|286.51|288.88|286.88|288.88|286.88|288.38|286.38|0
1622168400000|2021-05-28 02:20:00|289.13|287.13|289.38|287.38|289.38|287.38|288.38|286.38|0
1622168700000|2021-05-28 02:25:00|289.26|287.26|290.51|288.51|290.63|288.63|288.63|286.63|0
1622169000000|2021-05-28 02:30:00|290.63|288.63|290.01|288.01|290.88|288.88|289.38|287.38|0
1622169300000|2021-05-28 02:35:00|290.13|288.13|289.88|287.88|290.38|288.38|289.88|287.88|0
1622169600000|2021-05-28 02:40:00|289.76|287.76|289.88|287.88|290.13|288.13|289.63|287.63|0
1622169900000|2021-05-28 02:45:00|289.63|287.63|289.88|287.88|290.13|288.13|289.63|287.63|0
1622170200000|2021-05-28 02:50:00|289.76|287.76|289.88|287.88|290.38|288.38|289.63|287.63|0
1622170500000|2021-05-28 02:55:00|290.13|288.13|289.63|287.63|290.13|288.13|289.38|287.38|0
1622170800000|2021-05-28 03:00:00|289.38|287.38|288.38|286.38|289.38|287.38|288.13|286.13|0
1622171100000|2021-05-28 03:05:00|288.51|286.51|287.88|285.88|288.88|286.88|287.63|285.63|0
1622171400000|2021-05-28 03:10:00|288.13|286.13|287.63|285.63|288.13|286.13|287.51|285.51|0
1622171700000|2021-05-28 03:15:00|287.88|285.88|287.88|285.88|288.13|286.13|287.63|285.63|0
1622172000000|2021-05-28 03:20:00|287.63|285.63|287.63|285.63|288.13|286.13|287.63|285.63|0
1622172300000|2021-05-28 03:25:00|287.88|285.88|287.88|285.88|287.88|285.88|287.38|285.38|0
1622172600000|2021-05-28 03:30:00|288.13|286.13|287.88|285.88|288.38|286.38|287.88|285.88|0
1622172900000|2021-05-28 03:35:00|288.13|286.13|288.13|286.13|288.63|286.63|287.88|285.88|0
1622173200000|2021-05-28 03:40:00|288.38|286.38|288.38|286.38|288.38|286.38|288.13|286.13|0
1622173500000|2021-05-28 03:45:00|288.13|286.13|287.63|285.63|288.38|286.38|287.38|285.38|0
1622173800000|2021-05-28 03:50:00|287.51|285.51|287.38|285.38|287.51|285.51|286.88|284.88|0
1622174100000|2021-05-28 03:55:00|287.13|285.13|287.13|285.13|287.13|285.13|286.88|284.88|0
1622174400000|2021-05-28 04:00:00|287.38|285.38|287.63|285.63|287.63|285.63|287.38|285.38|0
1622174700000|2021-05-28 04:05:00|287.88|285.88|287.63|285.63|288.13|286.13|287.51|285.51|0
1622175000000|2021-05-28 04:10:00|287.51|285.51|287.88|285.88|288.13|286.13|287.38|285.38|0
1622175300000|2021-05-28 04:15:00|288.13|286.13|288.01|286.01|288.13|286.13|287.63|285.63|0
1622175600000|2021-05-28 04:20:00|288.13|286.13|288.13|286.13|288.38|286.38|287.63|285.63|0
1622175900000|2021-05-28 04:25:00|288.26|286.26|289.13|287.13|289.38|287.38|288.13|286.13|0
1622176200000|2021-05-28 04:30:00|289.26|287.26|288.88|286.88|289.26|287.26|288.63|286.63|0
1622176500000|2021-05-28 04:35:00|289.01|287.01|289.13|287.13|289.38|287.38|288.88|286.88|0
1622176800000|2021-05-28 04:40:00|289.01|287.01|288.88|286.88|289.13|287.13|288.88|286.88|0
1622177100000|2021-05-28 04:45:00|288.76|286.76|288.88|286.88|288.88|286.88|288.63|286.63|0
1622177400000|2021-05-28 04:50:00|289.13|287.13|288.13|286.13|289.13|287.13|288.13|286.13|0
1622177700000|2021-05-28 04:55:00|287.88|285.88|288.13|286.13|288.38|286.38|287.88|285.88|0
1622178000000|2021-05-28 05:00:00|287.88|285.88|287.63|285.63|288.13|286.13|287.38|285.38|0
1622178300000|2021-05-28 05:05:00|287.38|285.38|286.88|284.88|287.63|285.63|286.63|284.63|0
1622178600000|2021-05-28 05:10:00|286.63|284.63|287.76|285.76|287.88|285.88|286.63|284.63|0
1622178900000|2021-05-28 05:15:00|287.88|285.88|289.38|287.38|289.38|287.38|287.63|285.63|0
1622179200000|2021-05-28 05:20:00|289.63|287.63|289.38|287.38|289.88|287.88|289.13|287.13|0
1622179500000|2021-05-28 05:25:00|289.63|287.63|290.38|288.38|290.63|288.63|289.63|287.63|0
1622179800000|2021-05-28 05:30:00|290.51|288.51|291.88|289.88|292.13|290.13|290.51|288.51|0
1622180100000|2021-05-28 05:35:00|292.13|290.13|291.63|289.63|292.38|290.38|291.63|289.63|0
1622180400000|2021-05-28 05:40:00|291.38|289.38|291.38|289.38|291.63|289.63|290.38|288.38|0
1622180700000|2021-05-28 05:45:00|291.63|289.63|291.89|289.89|292.39|290.39|291.38|289.38|0
1622181000000|2021-05-28 05:50:00|291.64|289.64|291.89|289.89|291.89|289.89|290.89|288.89|0
1622181300000|2021-05-28 05:55:00|291.64|289.64|291.64|289.64|292.39|290.39|291.52|289.52|0
1622181600000|2021-05-28 06:00:00|291.89|289.89|291.39|289.39|292.39|290.39|291.39|289.39|0
1622181900000|2021-05-28 06:05:00|291.64|289.64|292.39|290.39|292.39|290.39|291.39|289.39|0
1622182200000|2021-05-28 06:10:00|292.27|290.27|292.14|290.14|292.39|290.39|291.89|289.89|0
1622182500000|2021-05-28 06:15:00|291.89|289.89|292.64|290.64|293.14|291.14|291.64|289.64|0
1622182800000|2021-05-28 06:20:00|292.89|290.89|293.64|291.64|293.89|291.89|292.89|290.89|0
1622183100000|2021-05-28 06:25:00|293.39|291.39|293.14|291.14|293.64|291.64|292.14|290.14|0
1622183400000|2021-05-28 06:30:00|293.39|291.39|292.64|290.64|293.39|291.39|292.39|290.39|0
1622183700000|2021-05-28 06:35:00|292.77|290.77|292.27|290.27|292.89|290.89|291.64|289.64|0
1622184000000|2021-05-28 06:40:00|292.39|290.39|292.64|290.64|292.89|290.89|292.14|290.14|0
1622184300000|2021-05-28 06:45:00|292.77|290.77|292.14|290.14|292.77|290.77|291.89|289.89|0
1622184600000|2021-05-28 06:50:00|291.89|289.89|292.14|290.14|292.39|290.39|291.64|289.64|0
1622184900000|2021-05-28 06:55:00|292.39|290.39|291.39|289.39|292.39|290.39|291.02|289.02|0
1622185200000|2021-05-28 07:00:00|291.14|289.14|292.89|290.89|293.14|291.14|291.14|289.14|0
1622185500000|2021-05-28 07:05:00|292.69|291.09|292.19|290.59|292.94|291.34|291.32|289.72|0
1622185800000|2021-05-28 07:10:00|291.94|290.34|290.32|288.72|292.69|291.09|290.32|288.72|0
1622186100000|2021-05-28 07:15:00|290.44|288.84|289.94|288.34|290.94|289.34|289.19|287.59|0
1622186400000|2021-05-28 07:20:00|290.19|288.59|290.19|288.59|291.19|289.59|289.69|288.09|0
1622186700000|2021-05-28 07:25:00|290.44|288.84|290.94|289.34|291.94|290.34|289.94|288.34|0
1622187000000|2021-05-28 07:30:00|291.19|289.59|291.19|289.59|292.19|290.59|291.19|289.59|0
1622187300000|2021-05-28 07:35:00|291.44|289.84|290.94|289.34|291.69|290.09|290.44|288.84|0
1622187600000|2021-05-28 07:40:00|290.69|289.09|289.94|288.34|290.94|289.34|289.94|288.34|0
1622187900000|2021-05-28 07:45:00|290.19|288.59|290.69|289.09|290.69|289.09|289.44|287.84|0
1622188200000|2021-05-28 07:50:00|290.44|288.84|289.94|288.34|291.19|289.59|289.94|288.34|0
1622188500000|2021-05-28 07:55:00|289.69|288.09|289.44|287.84|290.19|288.59|288.94|287.34|0
1622188800000|2021-05-28 08:00:00|289.19|287.59|287.94|286.34|289.19|287.59|287.69|286.09|0
1622189100000|2021-05-28 08:05:00|287.82|286.22|287.44|285.84|288.19|286.59|286.94|285.34|0
1622189400000|2021-05-28 08:10:00|287.69|286.09|288.07|286.47|288.94|287.34|287.69|286.09|0
1622189700000|2021-05-28 08:15:00|288.19|286.59|287.44|285.84|288.44|286.84|287.19|285.59|0
1622190000000|2021-05-28 08:20:00|287.69|286.09|288.44|286.84|288.44|286.84|287.19|285.59|0
1622190300000|2021-05-28 08:25:00|288.19|286.59|288.19|286.59|288.69|287.09|287.94|286.34|0
1622190600000|2021-05-28 08:30:00|288.07|286.47|287.94|286.34|288.44|286.84|287.94|286.34|0
1622190900000|2021-05-28 08:35:00|287.69|286.09|286.69|285.09|287.94|286.34|286.69|285.09|0
1622191200000|2021-05-28 08:40:00|286.94|285.34|287.19|285.59|287.94|286.34|286.94|285.34|0
1622191500000|2021-05-28 08:45:00|287.44|285.84|286.94|285.34|287.44|285.84|286.94|285.34|0
1622191800000|2021-05-28 08:50:00|287.19|285.59|286.94|285.34|287.44|285.84|286.69|285.09|0
1622192100000|2021-05-28 08:55:00|287.19|285.59|286.44|284.84|287.44|285.84|286.44|284.84|0
1622192400000|2021-05-28 09:00:00|286.69|285.09|286.44|284.84|286.94|285.34|286.44|284.84|0
1622192700000|2021-05-28 09:05:00|286.69|285.09|287.94|286.34|288.44|286.84|286.69|285.09|0
1622193000000|2021-05-28 09:10:00|288.19|286.59|287.19|285.59|288.19|286.59|286.94|285.34|0
1622193300000|2021-05-28 09:15:00|286.94|285.34|285.69|284.09|287.19|285.59|285.44|283.84|0
1622193600000|2021-05-28 09:20:00|285.44|283.84|285.94|284.34|286.07|284.47|285.19|283.59|0
1622193900000|2021-05-28 09:25:00|285.82|284.22|286.69|285.09|286.82|285.22|285.69|284.09|0
1622194200000|2021-05-28 09:30:00|286.57|284.97|286.94|285.34|287.19|285.59|286.19|284.59|0
1622194500000|2021-05-28 09:35:00|286.69|285.09|285.69|284.09|286.69|285.09|285.69|284.09|0
1622194800000|2021-05-28 09:40:00|285.44|283.84|285.44|283.84|285.69|284.09|285.44|283.84|0
1622195100000|2021-05-28 09:45:00|285.19|283.59|286.19|284.59|286.19|284.59|285.19|283.59|0
1622195400000|2021-05-28 09:50:00|286.69|285.09|287.44|285.84|287.94|286.34|286.44|284.84|0
1622195700000|2021-05-28 09:55:00|287.19|285.59|285.94|284.34|287.44|285.84|285.94|284.34|0
1622196000000|2021-05-28 10:00:00|286.19|284.59|285.69|284.09|286.19|284.59|284.44|282.84|0
1622196300000|2021-05-28 10:05:00|285.82|284.22|287.44|285.84|287.44|285.84|285.69|284.09|0
1622196600000|2021-05-28 10:10:00|287.69|286.09|286.44|284.84|287.69|286.09|286.32|284.72|0
1622196900000|2021-05-28 10:15:00|286.69|285.09|286.69|285.09|287.44|285.84|286.44|284.84|0
1622197200000|2021-05-28 10:20:00|286.44|284.84|286.69|285.09|287.19|285.59|286.44|284.84|0
1622197500000|2021-05-28 10:25:00|286.94|285.34|286.69|285.09|287.19|285.59|286.44|284.84|0
1622197800000|2021-05-28 10:30:00|286.44|284.84|286.44|284.84|286.69|285.09|286.19|284.59|0
1622198100000|2021-05-28 10:35:00|286.69|285.09|286.19|284.59|286.94|285.34|286.19|284.59|0
1622198400000|2021-05-28 10:40:00|286.32|284.72|286.19|284.59|286.94|285.34|286.19|284.59|0
1622198700000|2021-05-28 10:45:00|286.07|284.47|286.69|285.09|286.69|285.09|285.94|284.34|0
1622199000000|2021-05-28 10:50:00|286.82|285.22|284.57|282.97|286.94|285.34|284.44|282.84|0
1622199300000|2021-05-28 10:55:00|284.44|282.84|284.19|282.59|284.69|283.09|284.19|282.59|0
1622199600000|2021-05-28 11:00:00|284.44|282.84|283.69|282.09|285.07|283.47|283.69|282.09|0
1622199900000|2021-05-28 11:05:00|283.94|282.34|284.94|283.34|285.32|283.72|283.69|282.09|0
1622200200000|2021-05-28 11:10:00|284.69|283.09|285.19|283.59|285.69|284.09|284.69|283.09|0
1622200500000|2021-05-28 11:15:00|285.32|283.72|285.44|283.84|285.57|283.97|284.94|283.34|0
1622200800000|2021-05-28 11:20:00|285.69|284.09|285.69|284.09|286.19|284.59|285.44|283.84|0
1622201100000|2021-05-28 11:25:00|285.44|283.84|285.93|284.33|285.93|284.33|285.18|283.58|0
1622201400000|2021-05-28 11:30:00|286.18|284.58|286.18|284.58|286.68|285.08|285.93|284.33|0
1622201700000|2021-05-28 11:35:00|286.43|284.83|287.43|285.83|287.43|285.83|286.43|284.83|0
1622202000000|2021-05-28 11:40:00|287.18|285.58|286.68|285.08|287.31|285.71|286.43|284.83|0
1622202300000|2021-05-28 11:45:00|286.81|285.21|286.93|285.33|286.93|285.33|285.93|284.33|0
1622202600000|2021-05-28 11:50:00|286.68|285.08|287.18|285.58|287.68|286.08|286.68|285.08|0
1622202900000|2021-05-28 11:55:00|286.93|285.33|287.68|286.08|287.93|286.33|286.93|285.33|0
1622203200000|2021-05-28 12:00:00|287.43|285.83|287.43|285.83|287.68|286.08|287.18|285.58|0
1622203500000|2021-05-28 12:05:00|287.18|285.58|288.93|287.33|288.93|287.33|287.18|285.58|0
1622203800000|2021-05-28 12:10:00|288.68|287.08|290.18|288.58|290.43|288.83|288.68|287.08|0
1622204100000|2021-05-28 12:15:00|289.93|288.33|289.93|288.33|290.18|288.58|289.43|287.83|0
1622204400000|2021-05-28 12:20:00|289.68|288.08|290.18|288.58|290.43|288.83|288.93|287.33|0
1622204700000|2021-05-28 12:25:00|290.43|288.83|290.18|288.58|291.43|289.83|290.06|288.46|0
1622205000000|2021-05-28 12:30:00|289.93|288.33|289.68|288.08|290.93|289.33|287.68|286.08|0
1622205300000|2021-05-28 12:35:00|289.81|288.21|289.18|287.58|290.68|289.08|289.18|287.58|0
1622205600000|2021-05-28 12:40:00|288.93|287.33|288.93|287.33|289.43|287.83|288.93|287.33|0
1622205900000|2021-05-28 12:45:00|288.68|287.08|290.68|289.08|292.18|290.58|288.68|287.08|0
1622206200000|2021-05-28 12:50:00|290.43|288.83|291.68|290.08|292.18|290.58|290.18|288.58|0
1622206500000|2021-05-28 12:55:00|291.93|290.33|291.68|290.08|292.93|291.33|290.93|289.33|0
1622206800000|2021-05-28 13:00:00|291.43|289.83|290.93|289.33|291.68|290.08|290.68|289.08|0
1622207100000|2021-05-28 13:05:00|291.18|289.58|290.43|288.83|291.43|289.83|289.93|288.33|0
1622207400000|2021-05-28 13:10:00|290.68|289.08|290.93|289.33|291.18|289.58|290.43|288.83|0
1622207700000|2021-05-28 13:15:00|290.68|289.08|289.43|287.83|290.68|289.08|288.93|287.33|0
1622208000000|2021-05-28 13:20:00|289.68|288.08|289.18|287.58|289.93|288.33|289.18|287.58|0
1622208300000|2021-05-28 13:25:00|288.93|287.33|288.18|286.58|289.68|288.08|287.43|285.83|0
1622208600000|2021-05-28 13:30:00|288.06|286.46|290.43|288.83|291.68|290.08|287.18|285.58|0
1622208900000|2021-05-28 13:35:00|290.18|288.58|291.43|289.83|292.18|290.58|289.43|287.83|0
1622209200000|2021-05-28 13:40:00|290.93|289.33|291.93|290.33|292.18|290.58|290.43|288.83|0
1622209500000|2021-05-28 13:45:00|291.68|290.08|292.18|290.58|292.18|290.58|288.18|286.58|0
1622209800000|2021-05-28 13:50:00|292.68|291.08|290.43|288.83|294.42|292.82|290.43|288.83|0
1622210100000|2021-05-28 13:55:00|290.68|289.08|289.18|287.58|291.43|289.83|289.18|287.58|0
1622210400000|2021-05-28 14:00:00|288.68|287.08|290.43|288.83|292.18|290.58|287.68|286.08|0
1622210700000|2021-05-28 14:05:00|290.18|288.58|292.43|290.83|292.43|290.83|289.93|288.33|0
1622211000000|2021-05-28 14:10:00|292.68|291.08|292.93|291.33|293.67|292.07|291.18|289.58|0
1622211300000|2021-05-28 14:15:00|292.68|291.08|294.67|293.07|294.92|293.32|291.93|290.33|0
1622211600000|2021-05-28 14:20:00|294.42|292.82|295.67|294.07|295.67|294.07|293.92|292.32|0
1622211900000|2021-05-28 14:25:00|295.92|294.32|297.17|295.57|298.17|296.57|295.92|294.32|0
1622212200000|2021-05-28 14:30:00|296.92|295.32|293.3|291.7|296.92|295.32|293.17|291.57|0
1622212500000|2021-05-28 14:35:00|293.17|291.57|294.17|292.57|294.67|293.07|292.92|291.32|0
1622212800000|2021-05-28 14:40:00|293.92|292.32|292.43|290.83|294.17|292.57|291.42|289.82|0
1622213100000|2021-05-28 14:45:00|292.68|291.08|293.93|292.33|294.18|292.58|292.18|290.58|0
1622213400000|2021-05-28 14:50:00|293.68|292.08|292.93|291.33|294.18|292.58|292.43|290.83|0
1622213700000|2021-05-28 14:55:00|292.68|291.08|293.43|291.83|293.93|292.33|292.68|291.08|0
1622214000000|2021-05-28 15:00:00|293.18|291.58|293.43|291.83|294.43|292.83|292.68|291.08|0
1622214300000|2021-05-28 15:05:00|292.93|291.33|292.68|291.08|293.93|292.33|292.43|290.83|0
1622214600000|2021-05-28 15:10:00|292.43|290.83|291.93|290.33|292.43|290.83|291.68|290.08|0
1622214900000|2021-05-28 15:15:00|292.43|290.83|290.68|289.08|292.43|290.83|290.43|288.83|0
1622215200000|2021-05-28 15:20:00|290.43|288.83|290.18|288.58|290.93|289.33|289.93|288.33|0
1622215500000|2021-05-28 15:25:00|290.43|288.83|290.68|289.08|291.43|289.83|290.18|288.58|0
1622215800000|2021-05-28 15:30:00|290.93|289.33|290.93|289.33|291.18|289.58|289.68|288.08|0
1622216100000|2021-05-28 15:35:00|290.68|289.08|288.68|287.08|290.68|289.08|288.43|286.83|0
1622216400000|2021-05-28 15:40:00|288.43|286.83|288.18|286.58|288.93|287.33|287.93|286.33|0
1622216700000|2021-05-28 15:45:00|288.43|286.83|289.43|287.83|289.68|288.08|288.18|286.58|0
1622217000000|2021-05-28 15:50:00|289.18|287.58|288.93|287.33|289.68|288.08|288.93|287.33|0
1622217300000|2021-05-28 15:55:00|288.81|287.21|288.43|286.83|289.18|287.58|287.93|286.33|0
1622217600000|2021-05-28 16:00:00|288.68|287.08|287.43|285.83|288.93|287.33|287.31|285.71|0
1622217900000|2021-05-28 16:05:00|287.18|285.58|286.69|285.09|287.18|285.58|285.82|284.22|0
1622218200000|2021-05-28 16:10:00|286.94|285.34|286.19|284.59|287.31|285.71|286.19|284.59|0
1622218500000|2021-05-28 16:15:00|286.44|284.84|285.94|284.34|286.44|284.84|285.44|283.84|0
1622218800000|2021-05-28 16:20:00|285.69|284.09|286.19|284.59|286.94|285.34|285.69|284.09|0
1622219100000|2021-05-28 16:25:00|286.44|284.84|286.69|285.09|287.18|285.58|286.19|284.59|0
1622219400000|2021-05-28 16:30:00|286.93|285.33|285.94|284.34|287.18|285.58|285.94|284.34|0
1622219700000|2021-05-28 16:35:00|286.19|284.59|285.94|284.34|286.93|285.33|285.82|284.22|0
1622220000000|2021-05-28 16:40:00|286.07|284.47|286.44|284.84|286.69|285.09|285.94|284.34|0
1622220300000|2021-05-28 16:45:00|286.69|285.09|288.43|286.83|288.93|287.33|285.94|284.34|0
1622220600000|2021-05-28 16:50:00|288.68|287.08|289.18|287.58|289.18|287.58|288.43|286.83|0
1622220900000|2021-05-28 16:55:00|288.93|287.33|289.18|287.58|289.68|288.08|288.93|287.33|0
1622221200000|2021-05-28 17:00:00|288.93|287.33|288.18|286.58|288.93|287.33|287.93|286.33|0
1622221500000|2021-05-28 17:05:00|288.43|286.83|289.43|287.83|289.68|288.08|288.43|286.83|0
1622221800000|2021-05-28 17:10:00|289.68|288.08|291.18|289.58|291.18|289.58|289.18|287.58|0
1622222100000|2021-05-28 17:15:00|290.93|289.33|290.68|289.08|291.93|290.33|290.68|289.08|0
1622222400000|2021-05-28 17:20:00|290.43|288.83|291.43|289.83|292.68|291.08|290.43|288.83|0
1622222700000|2021-05-28 17:25:00|291.68|290.08|291.43|289.83|291.68|290.08|290.68|289.08|0
1622223000000|2021-05-28 17:30:00|291.18|289.58|290.43|288.83|291.18|289.58|289.93|288.33|0
1622223300000|2021-05-28 17:35:00|290.68|289.08|291.43|289.83|291.68|290.08|289.68|288.08|0
1622223600000|2021-05-28 17:40:00|291.68|290.08|291.18|289.58|292.31|290.71|290.93|289.33|0
1622223900000|2021-05-28 17:45:00|291.43|289.83|291.68|290.08|292.43|290.83|290.93|289.33|0
1622224200000|2021-05-28 17:50:00|291.56|289.96|290.68|289.08|292.18|290.58|290.68|289.08|0
1622224500000|2021-05-28 17:55:00|290.43|288.83|291.18|289.58|291.43|289.83|290.06|288.46|0
1622224800000|2021-05-28 18:00:00|290.68|289.08|290.43|288.83|291.18|289.58|290.31|288.71|0
1622225100000|2021-05-28 18:05:00|290.68|289.08|291.68|290.08|292.18|290.58|290.43|288.83|0
1622225400000|2021-05-28 18:10:00|291.93|290.33|292.93|291.33|293.18|291.58|291.43|289.83|0
1622225700000|2021-05-28 18:15:00|293.18|291.58|291.68|290.08|293.18|291.58|291.68|290.08|0
1622226000000|2021-05-28 18:20:00|292.43|290.83|291.43|289.83|292.43|290.83|291.43|289.83|0
1622226300000|2021-05-28 18:25:00|291.31|289.71|290.18|288.58|291.68|290.08|290.18|288.58|0
1622226600000|2021-05-28 18:30:00|289.93|288.33|290.18|288.58|291.18|289.58|289.93|288.33|0
1622226900000|2021-05-28 18:35:00|290.43|288.83|290.43|288.83|290.93|289.33|289.93|288.33|0
1622227200000|2021-05-28 18:40:00|290.68|289.08|289.43|287.83|290.93|289.33|289.43|287.83|0
1622227500000|2021-05-28 18:45:00|289.68|288.08|289.18|287.58|289.68|288.08|288.93|287.33|0
1622227800000|2021-05-28 18:50:00|289.31|287.71|289.43|287.83|290.43|288.83|289.06|287.46|0
1622228100000|2021-05-28 18:55:00|289.18|287.58|290.18|288.58|290.43|288.83|289.18|287.58|0
1622228400000|2021-05-28 19:00:00|290.43|288.83|290.18|288.58|291.43|289.83|289.93|288.33|0
1622228700000|2021-05-28 19:05:00|290.43|288.83|290.68|289.08|290.93|289.33|290.18|288.58|0
1622229000000|2021-05-28 19:10:00|290.93|289.33|292.68|291.08|293.67|292.07|290.93|289.33|0
1622229300000|2021-05-28 19:15:00|292.43|290.83|291.68|290.08|293.17|291.57|290.93|289.33|0
1622229600000|2021-05-28 19:20:00|291.56|289.96|291.43|289.83|292.18|290.58|291.18|289.58|0
1622229900000|2021-05-28 19:25:00|291.68|290.08|291.43|289.83|292.93|291.33|290.93|289.33|0
1622230200000|2021-05-28 19:30:00|291.68|290.08|291.93|290.33|292.93|291.33|290.43|288.83|0
1622230500000|2021-05-28 19:35:00|292.18|290.58|290.18|288.58|292.18|290.58|288.56|286.96|0
1622230800000|2021-05-28 19:40:00|290.43|288.83|292.18|290.58|292.93|291.33|290.18|288.58|0
1622231100000|2021-05-28 19:45:00|291.68|290.08|290.68|289.08|292.18|290.58|289.43|287.83|0
1622231400000|2021-05-28 19:50:00|290.18|288.58|295.17|293.57|296.17|294.57|289.18|287.58|0
1622231700000|2021-05-28 19:55:00|295.42|293.82|298.67|297.07|299.42|297.82|295.17|293.57|0
1622232000000|2021-05-28 20:00:00|296.67|295.07|297.42|295.82|297.42|295.82|294.42|292.82|0
1622232300000|2021-05-28 20:05:00|297.17|295.57|296.92|295.32|297.42|295.82|296.42|294.82|0
1622232600000|2021-05-28 20:10:00|296.67|295.07|296.8|295.2|297.3|295.7|296.67|295.07|0
1622530800000|2021-06-01 07:00:00|293.38|291.38|291.63|289.63|293.63|291.63|291.38|289.38|0
1622531100000|2021-06-01 07:05:00|291.68|290.08|291.18|289.58|292.93|291.33|290.68|289.08|0
1622531400000|2021-06-01 07:10:00|290.93|289.33|292.18|290.58|293.06|291.46|290.93|289.33|0
1622531700000|2021-06-01 07:15:00|291.93|290.33|290.93|289.33|292.43|290.83|290.93|289.33|0
1622532000000|2021-06-01 07:20:00|291.18|289.58|290.68|289.08|291.18|289.58|289.93|288.33|0
1622532300000|2021-06-01 07:25:00|290.93|289.33|289.18|287.58|290.93|289.33|288.93|287.33|0
1622532600000|2021-06-01 07:30:00|289.06|287.46|286.18|284.58|289.18|287.58|285.93|284.33|0
1622532900000|2021-06-01 07:35:00|286.43|284.83|286.18|284.58|286.93|285.33|285.93|284.33|0
1622533200000|2021-06-01 07:40:00|286.43|284.83|285.18|283.58|286.43|284.83|284.93|283.33|0
1622533500000|2021-06-01 07:45:00|284.68|283.08|284.93|283.33|285.43|283.83|283.93|282.33|0
1622533800000|2021-06-01 07:50:00|284.43|282.83|284.43|282.83|284.68|283.08|283.68|282.08|0
1622534100000|2021-06-01 07:55:00|284.18|282.58|282.68|281.08|284.93|283.33|282.56|280.96|0
1622534400000|2021-06-01 08:00:00|282.43|280.83|281.43|279.83|282.68|281.08|280.93|279.33|0
1622534700000|2021-06-01 08:05:00|281.18|279.58|283.18|281.58|283.68|282.08|280.93|279.33|0
1622535000000|2021-06-01 08:10:00|283.43|281.83|284.81|283.21|285.06|283.46|282.68|281.08|0
1622535300000|2021-06-01 08:15:00|284.93|283.33|284.68|283.08|284.93|283.33|283.93|282.33|0
1622535600000|2021-06-01 08:20:00|284.93|283.33|283.93|282.33|285.43|283.83|283.43|281.83|0
1622535900000|2021-06-01 08:25:00|284.18|282.58|284.68|283.08|285.18|283.58|283.68|282.08|0
1622536200000|2021-06-01 08:30:00|284.43|282.83|285.93|284.33|286.18|284.58|284.18|282.58|0
1622536500000|2021-06-01 08:35:00|285.68|284.08|286.44|284.84|286.57|284.97|285.44|283.84|0
1622536800000|2021-06-01 08:40:00|286.19|284.59|285.69|284.09|286.19|284.59|285.19|283.59|0
1622537100000|2021-06-01 08:45:00|285.44|283.84|285.44|283.84|285.69|284.09|284.94|283.34|0
1622537400000|2021-06-01 08:50:00|285.32|283.72|283.07|281.47|285.44|283.84|283.07|281.47|0
1622537700000|2021-06-01 08:55:00|283.19|281.59|281.45|279.85|283.19|281.59|280.95|279.35|0
1622538000000|2021-06-01 09:00:00|281.58|279.98|281.7|280.1|282.19|280.59|281.2|279.6|0
1622538300000|2021-06-01 09:05:00|282.19|280.59|282.19|280.59|282.44|280.84|281.7|280.1|0
1622538600000|2021-06-01 09:10:00|281.94|280.34|281.94|280.34|282.69|281.09|281.7|280.1|0
1622538900000|2021-06-01 09:15:00|281.7|280.1|280.08|278.48|281.94|280.34|279.2|277.6|0
1622539200000|2021-06-01 09:20:00|280.2|278.6|280.69|279.09|280.7|279.1|279.69|278.09|0
1622539500000|2021-06-01 09:25:00|280.44|278.84|280.19|278.59|280.94|279.34|280.19|278.59|0
1622539800000|2021-06-01 09:30:00|280.44|278.84|279.69|278.09|280.44|278.84|278.94|277.34|0
1622540100000|2021-06-01 09:35:00|279.94|278.34|279.69|278.09|280.19|278.59|279.44|277.84|0
1622540400000|2021-06-01 09:40:00|279.94|278.34|279.44|277.84|280.44|278.84|279.44|277.84|0
1622540700000|2021-06-01 09:45:00|279.19|277.59|279.69|278.09|280.19|278.59|278.69|277.09|0
1622541000000|2021-06-01 09:50:00|279.44|277.84|280.44|278.84|280.94|279.34|279.44|277.84|0
1622541300000|2021-06-01 09:55:00|280.19|278.59|280.69|279.09|281.19|279.59|279.94|278.34|0
1622541600000|2021-06-01 10:00:00|280.57|278.97|280.44|278.84|280.69|279.09|279.94|278.34|0
1622541900000|2021-06-01 10:05:00|280.32|278.72|279.45|277.85|280.44|278.84|278.95|277.35|0
1622542200000|2021-06-01 10:10:00|279.33|277.73|279.58|277.98|279.95|278.35|278.7|277.1|0
1622542500000|2021-06-01 10:15:00|279.45|277.85|278.95|277.35|279.7|278.1|278.95|277.35|0
1622542800000|2021-06-01 10:20:00|278.7|277.1|279.45|277.85|279.7|278.1|278.2|276.6|0
1622543100000|2021-06-01 10:25:00|279.7|278.1|279.33|277.73|279.7|278.1|279.2|277.6|0
1622543400000|2021-06-01 10:30:00|279.2|277.6|279.94|278.34|279.94|278.34|279.2|277.6|0
1622543700000|2021-06-01 10:35:00|280.19|278.59|279.7|278.1|280.94|279.34|279.7|278.1|0
1622544000000|2021-06-01 10:40:00|279.94|278.34|279.7|278.1|280.19|278.59|279.45|277.85|0
1622544300000|2021-06-01 10:45:00|279.45|277.85|279.7|278.1|280.19|278.59|279.45|277.85|0
1622544600000|2021-06-01 10:50:00|279.45|277.85|279.7|278.1|279.7|278.1|278.95|277.35|0
1622544900000|2021-06-01 10:55:00|279.94|278.34|279.33|277.73|279.94|278.34|278.95|277.35|0
1622545200000|2021-06-01 11:00:00|279.2|277.6|278.45|276.85|279.45|277.85|278.45|276.85|0
1622545500000|2021-06-01 11:05:00|278.7|277.1|277.2|275.6|278.95|277.35|277.2|275.6|0
1622545800000|2021-06-01 11:10:00|276.95|275.35|276.95|275.35|277.95|276.35|276.95|275.35|0
1622546100000|2021-06-01 11:15:00|276.7|275.1|275.95|274.35|276.7|275.1|275.7|274.1|0
1622546400000|2021-06-01 11:20:00|275.7|274.1|273.7|272.1|275.7|274.1|272.7|271.1|0
1622546700000|2021-06-01 11:25:00|273.45|271.85|274.95|273.35|275.2|273.6|273.2|271.6|0
1622547000000|2021-06-01 11:30:00|275.2|273.6|276.08|274.48|276.2|274.6|274.95|273.35|0
1622547300000|2021-06-01 11:35:00|275.95|274.35|276.2|274.6|276.7|275.1|275.95|274.35|0
1622547600000|2021-06-01 11:40:00|276.33|274.73|275.7|274.1|276.45|274.85|275.45|273.85|0
1622547900000|2021-06-01 11:45:00|275.95|274.35|276.7|275.1|276.95|275.35|275.95|274.35|0
1622548200000|2021-06-01 11:50:00|276.45|274.85|275.95|274.35|276.95|275.35|275.95|274.35|0
1622548500000|2021-06-01 11:55:00|276.45|274.85|275.7|274.1|276.45|274.85|275.45|273.85|0
1622548800000|2021-06-01 12:00:00|275.45|273.85|275.45|273.85|275.58|273.98|274.95|273.35|0
1622549100000|2021-06-01 12:05:00|275.7|274.1|275.45|273.85|276.2|274.6|275.2|273.6|0
1622549400000|2021-06-01 12:10:00|275.2|273.6|275.95|274.35|276.45|274.85|275.2|273.6|0
1622549700000|2021-06-01 12:15:00|276.2|274.6|275.7|274.1|276.7|275.1|275.2|273.6|0
1622550000000|2021-06-01 12:20:00|275.45|273.85|275.45|273.85|276.2|274.6|275.45|273.85|0
1622550300000|2021-06-01 12:25:00|275.2|273.6|275.2|273.6|275.45|273.85|274.95|273.35|0
1622550600000|2021-06-01 12:30:00|275.45|273.85|275.95|274.35|275.95|274.35|275.2|273.6|0
1622550900000|2021-06-01 12:35:00|275.83|274.23|276.2|274.6|276.45|274.85|275.7|274.1|0
1622551200000|2021-06-01 12:40:00|275.95|274.35|277.2|275.6|277.45|275.85|275.95|274.35|0
1622551500000|2021-06-01 12:45:00|277.45|275.85|277.7|276.1|278.95|277.35|277.2|275.6|0
1622551800000|2021-06-01 12:50:00|277.45|275.85|277.95|276.35|277.95|276.35|277.2|275.6|0
1622552100000|2021-06-01 12:55:00|277.7|276.1|276.95|275.35|277.7|276.1|276.95|275.35|0
1622552400000|2021-06-01 13:00:00|276.7|275.1|277.7|276.1|277.7|276.1|276.2|274.6|0
1622552700000|2021-06-01 13:05:00|277.83|276.23|277.2|275.6|278.2|276.6|276.95|275.35|0
1622553000000|2021-06-01 13:10:00|276.95|275.35|275.95|274.35|277.2|275.6|275.95|274.35|0
1622553300000|2021-06-01 13:15:00|276.08|274.48|275.95|274.35|276.7|275.1|275.45|273.85|0
1622553600000|2021-06-01 13:20:00|275.7|274.1|275.45|273.85|275.7|274.1|275.45|273.85|0
1622553900000|2021-06-01 13:25:00|275.7|274.1|272.71|271.11|275.95|274.35|272.71|271.11|0
1622554200000|2021-06-01 13:30:00|271.96|270.36|273.7|272.1|274.44|272.84|270.96|269.36|0
1622554500000|2021-06-01 13:35:00|274.19|272.59|280.69|279.09|281.44|279.84|273.7|272.1|0
1622554800000|2021-06-01 13:40:00|280.44|278.84|281.94|280.34|282.19|280.59|279.69|278.09|0
1622555100000|2021-06-01 13:45:00|281.69|280.09|284.94|283.34|284.94|283.34|281.19|279.59|0
1622555400000|2021-06-01 13:50:00|284.69|283.09|285.44|283.84|286.69|285.09|283.95|282.35|0
1622555700000|2021-06-01 13:55:00|285.69|284.09|284.94|283.34|287.69|286.09|283.95|282.35|0
1622556000000|2021-06-01 14:00:00|284.82|283.22|286.69|285.09|286.69|285.09|282.7|281.1|0
1622556300000|2021-06-01 14:05:00|286.94|285.34|285.69|284.09|287.94|286.34|284.94|283.34|0
1622556600000|2021-06-01 14:10:00|285.94|284.34|293.19|291.59|293.19|291.59|285.94|284.34|0
1622556900000|2021-06-01 14:15:00|293.44|291.84|294.45|292.85|297.45|295.85|293.44|291.84|0
1622557200000|2021-06-01 14:20:00|294.7|293.1|294.45|292.85|298.7|297.1|294.2|292.6|0
1622557500000|2021-06-01 14:25:00|294.33|292.73|293.7|292.1|296.2|294.6|293.7|292.1|0
1622557800000|2021-06-01 14:30:00|293.95|292.35|292.2|290.6|294.95|293.35|290.95|289.35|0
1622558100000|2021-06-01 14:35:00|291.95|290.35|295.95|294.35|296.45|294.85|291.58|289.98|0
1622558400000|2021-06-01 14:40:00|295.83|294.23|293.7|292.1|295.95|294.35|291.7|290.1|0
1622558700000|2021-06-01 14:45:00|293.95|292.35|298.94|297.34|299.69|298.09|293.7|292.1|0
1622559000000|2021-06-01 14:50:00|298.69|297.09|301.19|299.59|302.19|300.59|297.45|295.85|0
1622559300000|2021-06-01 14:55:00|300.94|299.34|299.44|297.84|303.19|301.59|299.44|297.84|0
1622559600000|2021-06-01 15:00:00|299.69|298.09|300.44|298.84|300.94|299.34|298.44|296.84|0
1622559900000|2021-06-01 15:05:00|300.19|298.59|299.44|297.84|302.19|300.59|299.19|297.59|0
1622560200000|2021-06-01 15:10:00|299.19|297.59|295.7|294.1|299.44|297.84|295.7|294.1|0
1622560500000|2021-06-01 15:15:00|295.95|294.35|296.19|294.59|297.45|295.85|295.7|294.1|0
1622560800000|2021-06-01 15:20:00|295.94|294.34|295.69|294.09|296.19|294.59|294.94|293.34|0
1622561100000|2021-06-01 15:25:00|295.44|293.84|295.69|294.09|296.44|294.84|294.94|293.34|0
1622561400000|2021-06-01 15:30:00|295.94|294.34|296.69|295.09|297.94|296.34|295.94|294.34|0
1622561700000|2021-06-01 15:35:00|296.44|294.84|293.57|291.97|296.44|294.84|293.19|291.59|0
1622562000000|2021-06-01 15:40:00|293.44|291.84|294.44|292.84|294.69|293.09|293.19|291.59|0
1622562300000|2021-06-01 15:45:00|294.19|292.59|295.69|294.09|297.44|295.84|294.19|292.59|0
1622562600000|2021-06-01 15:50:00|295.94|294.34|295.44|293.84|296.94|295.34|294.94|293.34|0
1622562900000|2021-06-01 15:55:00|295.19|293.59|294.94|293.34|295.94|294.34|294.07|292.47|0
1622563200000|2021-06-01 16:00:00|294.69|293.09|296.19|294.59|297.44|295.84|294.44|292.84|0
1622563500000|2021-06-01 16:05:00|296.44|294.84|297.94|296.34|299.19|297.59|295.94|294.34|0
1622563800000|2021-06-01 16:10:00|298.19|296.59|298.94|297.34|299.69|298.09|297.94|296.34|0
1622564100000|2021-06-01 16:15:00|299.19|297.59|299.69|298.09|300.44|298.84|298.19|296.59|0
1622564400000|2021-06-01 16:20:00|299.44|297.84|297.69|296.09|299.94|298.34|296.69|295.09|0
1622564700000|2021-06-01 16:25:00|297.94|296.34|297.44|295.84|297.94|296.34|296.44|294.84|0
1622565000000|2021-06-01 16:30:00|297.69|296.09|298.19|296.59|298.69|297.09|297.44|295.84|0
1622565300000|2021-06-01 16:35:00|297.69|296.09|297.94|296.34|298.44|296.84|297.19|295.59|0
1622565600000|2021-06-01 16:40:00|298.19|296.59|296.44|294.84|298.19|296.59|295.69|294.09|0
1622565900000|2021-06-01 16:45:00|296.19|294.59|297.44|295.84|297.44|295.84|296.19|294.59|0
1622566200000|2021-06-01 16:50:00|297.19|295.59|299.44|297.84|300.44|298.84|297.19|295.59|0
1622566500000|2021-06-01 16:55:00|299.57|297.97|299.69|298.09|300.94|299.34|299.57|297.97|0
1622566800000|2021-06-01 17:00:00|299.82|298.22|302.69|301.09|302.69|301.09|299.69|298.09|0
1622567100000|2021-06-01 17:05:00|302.94|301.34|302.44|300.84|305.18|303.58|302.44|300.84|0
1622567400000|2021-06-01 17:10:00|302.69|301.09|303.94|302.34|303.94|302.34|302.44|300.84|0
1622567700000|2021-06-01 17:15:00|304.19|302.59|304.94|303.34|305.07|303.47|303.44|301.84|0
1622568000000|2021-06-01 17:20:00|304.69|303.09|304.69|303.09|305.69|304.09|304.19|302.59|0
1622568300000|2021-06-01 17:25:00|304.82|303.22|304.69|303.09|305.19|303.59|303.94|302.34|0
1622568600000|2021-06-01 17:30:00|304.94|303.34|303.19|301.59|305.19|303.59|303.19|301.59|0
1622568900000|2021-06-01 17:35:00|303.44|301.84|303.44|301.84|304.32|302.72|303.19|301.59|0
1622569200000|2021-06-01 17:40:00|303.69|302.09|304.94|303.34|305.44|303.84|303.44|301.84|0
1622569500000|2021-06-01 17:45:00|304.69|303.09|304.44|302.84|305.44|303.84|303.44|301.84|0
1622569800000|2021-06-01 17:50:00|304.19|302.59|304.19|302.59|304.69|303.09|303.44|301.84|0
1622570100000|2021-06-01 17:55:00|304.44|302.84|301.94|300.34|304.44|302.84|301.69|300.09|0
1622570400000|2021-06-01 18:00:00|302.19|300.59|300.19|298.59|303.19|301.59|300.19|298.59|0
1622570700000|2021-06-01 18:05:00|300.44|298.84|301.44|299.84|301.44|299.84|299.44|297.84|0
1622571000000|2021-06-01 18:10:00|301.32|299.72|301.19|299.59|301.69|300.09|300.69|299.09|0
1622571300000|2021-06-01 18:15:00|300.94|299.34|299.94|298.34|301.19|299.59|299.94|298.34|0
1622571600000|2021-06-01 18:20:00|300.19|298.59|297.94|296.34|300.44|298.84|297.94|296.34|0
1622571900000|2021-06-01 18:25:00|298.19|296.59|297.44|295.84|298.44|296.84|297.44|295.84|0
1622572200000|2021-06-01 18:30:00|297.69|296.09|297.19|295.59|298.19|296.59|296.94|295.34|0
1622572500000|2021-06-01 18:35:00|296.94|295.34|295.69|294.09|297.19|295.59|295.19|293.59|0
1622572800000|2021-06-01 18:40:00|295.94|294.34|295.19|293.59|296.19|294.59|294.2|292.6|0
1622573100000|2021-06-01 18:45:00|295.44|293.84|295.19|293.59|295.94|294.34|294.7|293.1|0
1622573400000|2021-06-01 18:50:00|294.95|293.35|295.69|294.09|295.94|294.34|294.7|293.1|0
1622573700000|2021-06-01 18:55:00|295.44|293.84|294.7|293.1|295.69|294.09|294.45|292.85|0
1622574000000|2021-06-01 19:00:00|294.45|292.85|294.94|293.34|295.69|294.09|294.45|292.85|0
1622574300000|2021-06-01 19:05:00|295.19|293.59|296.69|295.09|297.44|295.84|295.19|293.59|0
1622574600000|2021-06-01 19:10:00|296.44|294.84|297.44|295.84|298.19|296.59|296.44|294.84|0
1622574900000|2021-06-01 19:15:00|297.69|296.09|297.94|296.34|298.44|296.84|297.19|295.59|0
1622575200000|2021-06-01 19:20:00|297.82|296.22|296.44|294.84|297.94|296.34|295.82|294.22|0
1622575500000|2021-06-01 19:25:00|296.69|295.09|299.19|297.59|299.19|297.59|296.44|294.84|0
1622575800000|2021-06-01 19:30:00|299.32|297.72|301.69|300.09|302.44|300.84|299.19|297.59|0
1622576100000|2021-06-01 19:35:00|301.44|299.84|302.19|300.59|303.19|301.59|301.19|299.59|0
1622576400000|2021-06-01 19:40:00|302.44|300.84|302.19|300.59|303.32|301.72|301.44|299.84|0
1622576700000|2021-06-01 19:45:00|301.94|300.34|298.19|296.59|302.19|300.59|298.19|296.59|0
1622577000000|2021-06-01 19:50:00|300.44|298.84|299.44|297.84|302.19|300.59|298.69|297.09|0
1622577300000|2021-06-01 19:55:00|299.19|297.59|303.18|301.58|303.18|301.58|299.19|297.59|0
1622577600000|2021-06-01 20:00:00|301.93|300.33|301.68|300.08|303.18|301.58|301.68|300.08|0
1622577900000|2021-06-01 20:05:00|301.93|300.33|299.19|297.59|301.93|300.33|299.19|297.59|0
1622578200000|2021-06-01 20:10:00|299.07|297.47|300.81|299.21|300.81|299.21|298.94|297.34|0
1622578500000|2021-06-01 20:15:00|301|299|300.83|298.83|301.14|299.14|300.61|298.61|0
1622578800000|2021-06-01 20:20:00|300.68|298.68|300.9|298.9|301|299|300.25|298.25|0
1622579100000|2021-06-01 20:25:00|300.92|298.92|300.92|298.92|300.96|298.96|300.68|298.68|0
1622579400000|2021-06-01 20:30:00|301.26|299.26|301.51|299.51|301.76|299.76|301.01|299.01|0
1622579700000|2021-06-01 20:35:00|301.76|299.76|301.26|299.26|301.76|299.76|300.77|298.77|0
1622580000000|2021-06-01 20:40:00|301.51|299.51|301.76|299.76|302.01|300.01|301.01|299.01|0
1622580300000|2021-06-01 20:45:00|301.51|299.51|303.01|301.01|303.01|301.01|301.26|299.26|0
1622580600000|2021-06-01 20:50:00|302.76|300.76|302.76|300.76|303.51|301.51|302.76|300.76|0
1622580900000|2021-06-01 20:55:00|303.01|301.01|302.76|300.76|303.01|301.01|302.26|300.26|0
1622581200000|2021-06-01 21:00:00|302.33|300.33|302.33|300.33|302.33|300.33|302.29|300.29|0
1622581500000|2021-06-01 21:05:00|302.62|300.62|302.55|300.55|302.62|300.62|302.47|300.47|0
1622582100000|2021-06-01 21:15:00|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|0
1622582400000|2021-06-01 21:20:00|302.29|300.29|302.62|300.62|302.62|300.62|302.29|300.29|0
1622582700000|2021-06-01 21:25:00|302.29|300.29|302.15|300.15|302.51|300.51|302.15|300.15|0
1622583000000|2021-06-01 21:30:00|302.29|300.29|302.11|300.11|302.29|300.29|301.74|299.74|0
1622583300000|2021-06-01 21:35:00|302.22|300.22|302.47|300.47|302.47|300.47|302.22|300.22|0
1622583600000|2021-06-01 21:40:00|302.22|300.22|302.84|300.84|302.84|300.84|302.22|300.22|0
1622583900000|2021-06-01 21:45:00|303.2|301.2|303.17|301.17|303.28|301.28|302.84|300.84|0
1622584200000|2021-06-01 21:50:00|303.2|301.2|302.95|300.95|303.2|301.2|302.91|300.91|0
1622584500000|2021-06-01 21:55:00|302.91|300.91|302.84|300.84|302.98|300.98|302.8|300.8|0
1622584800000|2021-06-01 22:00:00|303.26|301.26|306.38|304.38|306.76|304.76|302.76|300.76|0
1622585100000|2021-06-01 22:05:00|306.13|304.13|306.63|304.63|308.63|306.63|305.88|303.88|0
1622585400000|2021-06-01 22:10:00|306.38|304.38|306.76|304.76|306.88|304.88|306.01|304.01|0
1622585700000|2021-06-01 22:15:00|306.88|304.88|305.88|303.88|306.88|304.88|304.88|302.88|0
1622586000000|2021-06-01 22:20:00|305.63|303.63|305.88|303.88|306.13|304.13|304.88|302.88|0
1622586300000|2021-06-01 22:25:00|305.76|303.76|306.13|304.13|306.38|304.38|305.38|303.38|0
1622586600000|2021-06-01 22:30:00|306.38|304.38|305.88|303.88|306.63|304.63|305.76|303.76|0
1622586900000|2021-06-01 22:35:00|306.13|304.13|308.13|306.13|308.13|306.13|306.13|304.13|0
1622587200000|2021-06-01 22:40:00|307.88|305.88|307.88|305.88|309.38|307.38|307.63|305.63|0
1622587500000|2021-06-01 22:45:00|308.13|306.13|308.88|306.88|308.88|306.88|307.88|305.88|0
1622587800000|2021-06-01 22:50:00|308.76|306.76|308.13|306.13|308.88|306.88|308.13|306.13|0
1622588100000|2021-06-01 22:55:00|308.38|306.38|309.13|307.13|309.63|307.63|308.38|306.38|0
1622588400000|2021-06-01 23:00:00|309.26|307.26|307.63|305.63|310.13|308.13|307.63|305.63|0
1622588700000|2021-06-01 23:05:00|307.88|305.88|308.26|306.26|309.38|307.38|307.88|305.88|0
1622589000000|2021-06-01 23:10:00|308.13|306.13|308.63|306.63|308.63|306.63|307.63|305.63|0
1622589300000|2021-06-01 23:15:00|308.88|306.88|308.51|306.51|309.13|307.13|307.88|305.88|0
1622589600000|2021-06-01 23:20:00|308.63|306.63|308.38|306.38|309.13|307.13|308.38|306.38|0
1622589900000|2021-06-01 23:25:00|308.13|306.13|307.63|305.63|308.38|306.38|307.51|305.51|0
1622590200000|2021-06-01 23:30:00|307.76|305.76|306.63|304.63|307.88|305.88|306.63|304.63|0
1622590500000|2021-06-01 23:35:00|306.38|304.38|306.38|304.38|306.63|304.63|305.51|303.51|0
1622590800000|2021-06-01 23:40:00|306.13|304.13|306.38|304.38|306.88|304.88|306.13|304.13|0
1622591100000|2021-06-01 23:45:00|306.13|304.13|307.01|305.01|307.63|305.63|306.13|304.13|0
1622591400000|2021-06-01 23:50:00|307.13|305.13|306.13|304.13|307.38|305.38|306.13|304.13|0
1622591700000|2021-06-01 23:55:00|306.01|304.01|305.13|303.13|306.38|304.38|305.13|303.13|0
1622592000000|2021-06-02 00:00:00|304.88|302.88|305.38|303.38|306.38|304.38|304.13|302.13|0
1622592300000|2021-06-02 00:05:00|305.63|303.63|306.38|304.38|308.13|306.13|305.63|303.63|0
1622592600000|2021-06-02 00:10:00|305.88|303.88|304.13|302.13|307.13|305.13|304.13|302.13|0
1622592900000|2021-06-02 00:15:00|303.88|301.88|300.88|298.88|304.38|302.38|300.88|298.88|0
1622593200000|2021-06-02 00:20:00|300.63|298.63|300.88|298.88|301.38|299.38|299.63|297.63|0
1622593500000|2021-06-02 00:25:00|300.63|298.63|300.13|298.13|301.38|299.38|300.13|298.13|0
1622593800000|2021-06-02 00:30:00|300.38|298.38|300.88|298.88|301.13|299.13|299.88|297.88|0
1622594100000|2021-06-02 00:35:00|300.63|298.63|301.13|299.13|301.13|299.13|300.38|298.38|0
1622594400000|2021-06-02 00:40:00|300.88|298.88|301.13|299.13|301.63|299.63|300.38|298.38|0
1622594700000|2021-06-02 00:45:00|301.26|299.26|301.38|299.38|302.01|300.01|300.88|298.88|0
1622595000000|2021-06-02 00:50:00|301.26|299.26|299.88|297.88|301.38|299.38|299.63|297.63|0
1622595300000|2021-06-02 00:55:00|299.76|297.76|300.13|298.13|300.63|298.63|299.63|297.63|0
1622595600000|2021-06-02 01:00:00|300.38|298.38|299.88|297.88|300.63|298.63|299.88|297.88|0
1622595900000|2021-06-02 01:05:00|300.01|298.01|301.13|299.13|301.63|299.63|300.01|298.01|0
1622596200000|2021-06-02 01:10:00|301.26|299.26|299.76|297.76|301.38|299.38|299.63|297.63|0
1622596500000|2021-06-02 01:15:00|299.63|297.63|299.88|297.88|300.88|298.88|299.38|297.38|0
1622596800000|2021-06-02 01:20:00|299.76|297.76|300.13|298.13|300.38|298.38|299.63|297.63|0
1622597100000|2021-06-02 01:25:00|300.38|298.38|301.38|299.38|301.38|299.38|299.63|297.63|0
1622597400000|2021-06-02 01:30:00|301.13|299.13|301.88|299.88|302.88|300.88|300.38|298.38|0
1622597700000|2021-06-02 01:35:00|302.13|300.13|301.38|299.38|302.13|300.13|301.13|299.13|0
1622598000000|2021-06-02 01:40:00|301.51|299.51|300.38|298.38|301.51|299.51|300.38|298.38|0
1622598300000|2021-06-02 01:45:00|300.63|298.63|300.88|298.88|301.38|299.38|300.13|298.13|0
1622598600000|2021-06-02 01:50:00|300.63|298.63|301.01|299.01|301.88|299.88|299.76|297.76|0
1622598900000|2021-06-02 01:55:00|300.88|298.88|301.88|299.88|302.13|300.13|300.38|298.38|0
1622599200000|2021-06-02 02:00:00|302.13|300.13|303.38|301.38|303.88|301.88|301.63|299.63|0
1622599500000|2021-06-02 02:05:00|303.13|301.13|302.38|300.38|303.88|301.88|302.38|300.38|0
1622599800000|2021-06-02 02:10:00|302.13|300.13|302.01|300.01|302.51|300.51|301.63|299.63|0
1622600100000|2021-06-02 02:15:00|301.88|299.88|302.13|300.13|302.38|300.38|301.88|299.88|0
1622600400000|2021-06-02 02:20:00|301.88|299.88|300.38|298.38|302.01|300.01|300.38|298.38|0
1622600700000|2021-06-02 02:25:00|300.51|298.51|299.63|297.63|300.63|298.63|298.88|296.88|0
1622601000000|2021-06-02 02:30:00|299.88|297.88|299.63|297.63|299.88|297.88|299.13|297.13|0
1622601300000|2021-06-02 02:35:00|299.38|297.38|299.13|297.13|299.88|297.88|298.88|296.88|0
1622601600000|2021-06-02 02:40:00|299.01|297.01|299.63|297.63|299.63|297.63|298.88|296.88|0
1622601900000|2021-06-02 02:45:00|299.88|297.88|299.88|297.88|300.38|298.38|299.63|297.63|0
1622602200000|2021-06-02 02:50:00|300.13|298.13|300.88|298.88|301.38|299.38|299.88|297.88|0
1622602500000|2021-06-02 02:55:00|301.01|299.01|302.63|300.63|302.63|300.63|301.01|299.01|0
1622602800000|2021-06-02 03:00:00|302.13|300.13|302.13|300.13|302.38|300.38|301.63|299.63|0
1622603100000|2021-06-02 03:05:00|302.38|300.38|301.38|299.38|302.63|300.63|301.13|299.13|0
1622603400000|2021-06-02 03:10:00|301.63|299.63|300.38|298.38|301.63|299.63|300.13|298.13|0
1622603700000|2021-06-02 03:15:00|300.13|298.13|300.38|298.38|300.38|298.38|299.88|297.88|0
1622604000000|2021-06-02 03:20:00|300.13|298.13|299.88|297.88|300.63|298.63|299.88|297.88|0
1622604300000|2021-06-02 03:25:00|299.63|297.63|301.63|299.63|301.63|299.63|299.63|297.63|0
1622604600000|2021-06-02 03:30:00|301.38|299.38|302.13|300.13|302.63|300.63|301.38|299.38|0
1622604900000|2021-06-02 03:35:00|301.88|299.88|302.38|300.38|302.38|300.38|301.38|299.38|0
1622605200000|2021-06-02 03:40:00|302.26|300.26|302.13|300.13|302.38|300.38|301.88|299.88|0
1622605500000|2021-06-02 03:45:00|302.01|300.01|301.38|299.38|302.01|300.01|301.13|299.13|0
1622605800000|2021-06-02 03:50:00|301.13|299.13|301.63|299.63|301.88|299.88|301.13|299.13|0
1622606100000|2021-06-02 03:55:00|301.76|299.76|301.88|299.88|302.13|300.13|301.63|299.63|0
1622606400000|2021-06-02 04:00:00|301.63|299.63|302.38|300.38|302.63|300.63|301.63|299.63|0
1622606700000|2021-06-02 04:05:00|302.13|300.13|303.13|301.13|303.38|301.38|302.13|300.13|0
1622607000000|2021-06-02 04:10:00|303.01|301.01|302.88|300.88|303.38|301.38|302.63|300.63|0
1622607300000|2021-06-02 04:15:00|302.76|300.76|302.88|300.88|303.13|301.13|302.38|300.38|0
1622607600000|2021-06-02 04:20:00|302.63|300.63|303.38|301.38|303.63|301.63|302.63|300.63|0
1622607900000|2021-06-02 04:25:00|303.51|301.51|303.63|301.63|303.63|301.63|303.13|301.13|0
1622608200000|2021-06-02 04:30:00|303.38|301.38|303.88|301.88|303.88|301.88|303.13|301.13|0
1622608500000|2021-06-02 04:35:00|303.63|301.63|304.13|302.13|304.38|302.38|303.63|301.63|0
1622608800000|2021-06-02 04:40:00|303.88|301.88|302.63|300.63|303.88|301.88|302.38|300.38|0
1622609100000|2021-06-02 04:45:00|302.88|300.88|303.38|301.38|303.38|301.38|302.63|300.63|0
1622609400000|2021-06-02 04:50:00|303.26|301.26|303.38|301.38|304.13|302.13|303.13|301.13|0
1622609700000|2021-06-02 04:55:00|303.51|301.51|303.63|301.63|303.63|301.63|303.38|301.38|0
1622610000000|2021-06-02 05:00:00|303.88|301.88|303.13|301.13|304.38|302.38|302.88|300.88|0
1622610300000|2021-06-02 05:05:00|302.88|300.88|301.63|299.63|303.01|301.01|301.63|299.63|0
1622610600000|2021-06-02 05:10:00|301.38|299.38|302.38|300.38|302.38|300.38|301.38|299.38|0
1622610900000|2021-06-02 05:15:00|302.26|300.26|301.88|299.88|302.26|300.26|301.13|299.13|0
1622611200000|2021-06-02 05:20:00|301.63|299.63|302.13|300.13|302.38|300.38|301.38|299.38|0
1622611500000|2021-06-02 05:25:00|302.26|300.26|302.38|300.38|302.38|300.38|301.88|299.88|0
1622611800000|2021-06-02 05:30:00|302.13|300.13|301.63|299.63|302.63|300.63|301.63|299.63|0
1622612100000|2021-06-02 05:35:00|301.88|299.88|300.63|298.63|301.88|299.88|300.63|298.63|0
1622612400000|2021-06-02 05:40:00|300.76|298.76|300.88|298.88|301.13|299.13|300.38|298.38|0
1622612700000|2021-06-02 05:45:00|300.76|298.76|300.63|298.63|300.88|298.88|300.13|298.13|0
1622613000000|2021-06-02 05:50:00|300.51|298.51|300.88|298.88|301.13|299.13|300.38|298.38|0
1622613300000|2021-06-02 05:55:00|301.13|299.13|302.38|300.38|302.38|300.38|300.88|298.88|0
1622613600000|2021-06-02 06:00:00|302.63|300.63|303.63|301.63|304.38|302.38|302.38|300.38|0
1622613900000|2021-06-02 06:05:00|303.38|301.38|303.88|301.88|303.88|301.88|302.63|300.63|0
1622614200000|2021-06-02 06:10:00|304.13|302.13|303.63|301.63|304.38|302.38|303.13|301.13|0
1622614500000|2021-06-02 06:15:00|303.76|301.76|303.63|301.63|304.13|302.13|303.38|301.38|0
1622614800000|2021-06-02 06:20:00|303.38|301.38|303.38|301.38|303.88|301.88|303.13|301.13|0
1622615100000|2021-06-02 06:25:00|303.63|301.63|304.88|302.88|305.13|303.13|303.38|301.38|0
1622615400000|2021-06-02 06:30:00|305.01|303.01|304.38|302.38|305.13|303.13|304.13|302.13|0
1622615700000|2021-06-02 06:35:00|304.51|302.51|305.38|303.38|305.38|303.38|303.88|301.88|0
1622616000000|2021-06-02 06:40:00|305.26|303.26|305.38|303.38|305.88|303.88|304.63|302.63|0
1622616300000|2021-06-02 06:45:00|305.63|303.63|304.38|302.38|305.88|303.88|304.13|302.13|0
1622616600000|2021-06-02 06:50:00|304.13|302.13|303.13|301.13|304.63|302.63|302.88|300.88|0
1622616900000|2021-06-02 06:55:00|303.26|301.26|303.13|301.13|303.88|301.88|303.13|301.13|0
1622617200000|2021-06-02 07:00:00|303.88|301.88|301.38|299.38|305.38|303.38|300.88|298.88|0
1622617500000|2021-06-02 07:05:00|301.43|299.83|298.43|296.83|301.43|299.83|297.93|296.33|0
1622617800000|2021-06-02 07:10:00|298.31|296.71|299.43|297.83|299.68|298.08|297.93|296.33|0
1622618100000|2021-06-02 07:15:00|299.56|297.96|302.31|300.71|302.31|300.71|299.43|297.83|0
1622618400000|2021-06-02 07:20:00|302.68|301.08|302.56|300.96|303.93|302.33|301.43|299.83|0
1622618700000|2021-06-02 07:25:00|302.93|301.33|306.93|305.33|307.43|305.83|302.93|301.33|0
1622619000000|2021-06-02 07:30:00|307.43|305.83|306.18|304.58|309.18|307.58|306.18|304.58|0
1622619300000|2021-06-02 07:35:00|306.43|304.83|304.93|303.33|307.18|305.58|304.68|303.08|0
1622619600000|2021-06-02 07:40:00|304.68|303.08|305.06|303.46|305.68|304.08|304.56|302.96|0
1622619900000|2021-06-02 07:45:00|305.18|303.58|304.93|303.33|306.68|305.08|304.93|303.33|0
1622620200000|2021-06-02 07:50:00|304.68|303.08|304.68|303.08|306.43|304.83|304.56|302.96|0
1622620500000|2021-06-02 07:55:00|304.81|303.21|304.93|303.33|305.43|303.83|304.68|303.08|0
1622620800000|2021-06-02 08:00:00|304.68|303.08|303.43|301.83|305.18|303.58|303.18|301.58|0
1622621100000|2021-06-02 08:05:00|303.18|301.58|303.18|301.58|303.93|302.33|302.93|301.33|0
1622621400000|2021-06-02 08:10:00|302.93|301.33|301.43|299.83|302.93|301.33|301.43|299.83|0
1622621700000|2021-06-02 08:15:00|301.68|300.08|302.93|301.33|303.18|301.58|301.43|299.83|0
1622622000000|2021-06-02 08:20:00|303.18|301.58|303.18|301.58|303.43|301.83|302.43|300.83|0
1622622300000|2021-06-02 08:25:00|302.93|301.33|304.18|302.58|304.18|302.58|302.93|301.33|0
1622622600000|2021-06-02 08:30:00|303.93|302.33|304.56|302.96|304.68|303.08|303.43|301.83|0
1622622900000|2021-06-02 08:35:00|304.43|302.83|304.43|302.83|305.18|303.58|304.18|302.58|0
1622623200000|2021-06-02 08:40:00|304.68|303.08|306.68|305.08|306.81|305.21|304.43|302.83|0
1622623500000|2021-06-02 08:45:00|306.43|304.83|305.43|303.83|306.68|305.08|304.93|303.33|0
1622623800000|2021-06-02 08:50:00|305.31|303.71|304.68|303.08|305.43|303.83|304.18|302.58|0
1622624100000|2021-06-02 08:55:00|304.93|303.33|306.43|304.83|307.68|306.08|304.68|303.08|0
1622624400000|2021-06-02 09:00:00|306.18|304.58|304.43|302.83|306.18|304.58|304.18|302.58|0
1622624700000|2021-06-02 09:05:00|304.68|303.08|304.68|303.08|304.93|303.33|304.18|302.58|0
1622625000000|2021-06-02 09:10:00|304.43|302.83|305.18|303.58|305.43|303.83|303.93|302.33|0
1622625300000|2021-06-02 09:15:00|305.06|303.46|303.43|301.83|305.93|304.33|303.18|301.58|0
1622625600000|2021-06-02 09:20:00|303.18|301.58|303.43|301.83|303.43|301.83|301.93|300.33|0
1622625900000|2021-06-02 09:25:00|303.68|302.08|302.93|301.33|303.93|302.33|302.93|301.33|0
1622626200000|2021-06-02 09:30:00|302.81|301.21|303.18|301.58|304.18|302.58|302.81|301.21|0
1622626500000|2021-06-02 09:35:00|303.43|301.83|303.68|302.08|303.68|302.08|302.93|301.33|0
1622626800000|2021-06-02 09:40:00|303.43|301.83|303.18|301.58|303.93|302.33|302.93|301.33|0
1622627100000|2021-06-02 09:45:00|303.43|301.83|303.18|301.58|303.68|302.08|302.31|300.71|0
1622627400000|2021-06-02 09:50:00|303.31|301.71|301.68|300.08|303.43|301.83|301.68|300.08|0
1622627700000|2021-06-02 09:55:00|301.93|300.33|301.68|300.08|302.43|300.83|300.93|299.33|0
1622628000000|2021-06-02 10:00:00|301.81|300.21|303.06|301.46|303.18|301.58|301.81|300.21|0
1622628300000|2021-06-02 10:05:00|303.18|301.58|301.93|300.33|303.18|301.58|301.43|299.83|0
1622628600000|2021-06-02 10:10:00|301.81|300.21|302.18|300.58|302.18|300.58|301.43|299.83|0
1622628900000|2021-06-02 10:15:00|301.93|300.33|303.18|301.58|303.68|302.08|301.43|299.83|0
1622629200000|2021-06-02 10:20:00|303.06|301.46|303.18|301.58|303.43|301.83|302.93|301.33|0
1622629500000|2021-06-02 10:25:00|302.93|301.33|301.93|300.33|303.43|301.83|301.93|300.33|0
1622629800000|2021-06-02 10:30:00|301.68|300.08|301.18|299.58|301.93|300.33|301.18|299.58|0
1622630100000|2021-06-02 10:35:00|300.93|299.33|301.68|300.08|302.18|300.58|300.93|299.33|0
1622630400000|2021-06-02 10:40:00|301.43|299.83|300.68|299.08|301.43|299.83|300.43|298.83|0
1622630700000|2021-06-02 10:45:00|300.93|299.33|300.93|299.33|300.93|299.33|300.43|298.83|0
1622631000000|2021-06-02 10:50:00|300.81|299.21|300.43|298.83|300.81|299.21|300.18|298.58|0
1622631300000|2021-06-02 10:55:00|300.68|299.08|300.18|298.58|300.68|299.08|299.93|298.33|0
1622631600000|2021-06-02 11:00:00|299.93|298.33|299.18|297.58|299.93|298.33|298.93|297.33|0
1622631900000|2021-06-02 11:05:00|299.43|297.83|299.68|298.08|300.18|298.58|298.93|297.33|0
1622632200000|2021-06-02 11:10:00|299.81|298.21|299.68|298.08|299.93|298.33|299.43|297.83|0
1622632500000|2021-06-02 11:15:00|299.43|297.83|300.93|299.33|300.93|299.33|299.43|297.83|0
1622632800000|2021-06-02 11:20:00|301.18|299.58|301.06|299.46|303.43|301.83|300.93|299.33|0
1622633100000|2021-06-02 11:25:00|300.93|299.33|301.43|299.83|301.81|300.21|300.18|298.58|0
1622633400000|2021-06-02 11:30:00|301.18|299.58|301.18|299.58|301.43|299.83|300.43|298.83|0
1622633700000|2021-06-02 11:35:00|300.93|299.33|300.68|299.08|301.18|299.58|300.18|298.58|0
1622634000000|2021-06-02 11:40:00|300.93|299.33|299.68|298.08|300.93|299.33|299.18|297.58|0
1622634300000|2021-06-02 11:45:00|299.43|297.83|299.68|298.08|299.68|298.08|298.93|297.33|0
1622634600000|2021-06-02 11:50:00|299.43|297.83|300.93|299.33|301.18|299.58|299.18|297.58|0
1622634900000|2021-06-02 11:55:00|301.18|299.58|299.93|298.33|301.43|299.83|299.68|298.08|0
1622635200000|2021-06-02 12:00:00|299.81|298.21|300.43|298.83|300.43|298.83|299.43|297.83|0
1622635500000|2021-06-02 12:05:00|300.68|299.08|300.43|298.83|300.81|299.21|299.93|298.33|0
1622635800000|2021-06-02 12:10:00|300.18|298.58|299.93|298.33|300.43|298.83|299.68|298.08|0
1622636100000|2021-06-02 12:15:00|299.81|298.21|299.43|297.83|299.93|298.33|298.93|297.33|0
1622636400000|2021-06-02 12:20:00|299.31|297.71|297.93|296.33|299.31|297.71|297.68|296.08|0
1622636700000|2021-06-02 12:25:00|298.18|296.58|295.93|294.33|298.18|296.58|294.68|293.08|0
1622637000000|2021-06-02 12:30:00|295.68|294.08|295.68|294.08|295.93|294.33|294.93|293.33|0
1622637300000|2021-06-02 12:35:00|295.43|293.83|295.93|294.33|296.43|294.83|295.43|293.83|0
1622637600000|2021-06-02 12:40:00|296.18|294.58|294.68|293.08|296.43|294.83|294.68|293.08|0
1622637900000|2021-06-02 12:45:00|294.93|293.33|294.18|292.58|295.43|293.83|294.18|292.58|0
1622638200000|2021-06-02 12:50:00|294.43|292.83|294.18|292.58|294.43|292.83|293.68|292.08|0
1622638500000|2021-06-02 12:55:00|294.43|292.83|293.68|292.08|294.43|292.83|293.43|291.83|0
1622638800000|2021-06-02 13:00:00|293.43|291.83|293.68|292.08|293.93|292.33|292.93|291.33|0
1622639100000|2021-06-02 13:05:00|293.93|292.33|295.43|293.83|295.81|294.21|291.93|290.33|0
1622639400000|2021-06-02 13:10:00|295.68|294.08|295.43|293.83|295.68|294.08|294.68|293.08|0
1622639700000|2021-06-02 13:15:00|295.18|293.58|296.18|294.58|296.18|294.58|295.18|293.58|0
1622640000000|2021-06-02 13:20:00|296.43|294.83|294.68|293.08|296.43|294.83|294.06|292.46|0
1622640300000|2021-06-02 13:25:00|294.43|292.83|294.43|292.83|295.18|293.58|293.68|292.08|0
1622640600000|2021-06-02 13:30:00|295.18|293.58|299.93|298.33|300.68|299.08|295.18|293.58|0
1622640900000|2021-06-02 13:35:00|300.43|298.83|302.18|300.58|302.43|300.83|299.56|297.96|0
1622641200000|2021-06-02 13:40:00|302.43|300.83|298.68|297.08|302.43|300.83|298.18|296.58|0
1622641500000|2021-06-02 13:45:00|298.43|296.83|292.68|291.08|298.43|296.83|292.68|291.08|0
1622641800000|2021-06-02 13:50:00|292.93|291.33|293.93|292.33|294.68|293.08|292.18|290.58|0
1622642100000|2021-06-02 13:55:00|293.68|292.08|294.18|292.58|294.43|292.83|291.43|289.83|0
1622642400000|2021-06-02 14:00:00|293.93|292.33|294.18|292.58|295.68|294.08|293.43|291.83|0
1622642700000|2021-06-02 14:05:00|293.68|292.08|293.18|291.58|295.18|293.58|292.68|291.08|0
1622643000000|2021-06-02 14:10:00|293.43|291.83|293.18|291.58|294.93|293.33|291.93|290.33|0
1622643300000|2021-06-02 14:15:00|292.93|291.33|291.43|289.83|294.43|292.83|290.44|288.84|0
1622643600000|2021-06-02 14:20:00|291.68|290.08|289.18|287.58|291.93|290.33|289.18|287.58|0
1622643900000|2021-06-02 14:25:00|289.43|287.83|289.93|288.33|290.18|288.58|288.43|286.83|0
1622644200000|2021-06-02 14:30:00|289.68|288.08|290.18|288.58|290.43|288.83|288.68|287.08|0
1622644500000|2021-06-02 14:35:00|290.43|288.83|291.43|289.83|293.18|291.58|290.18|288.58|0
1622644800000|2021-06-02 14:40:00|291.18|289.58|289.93|288.33|291.68|290.08|289.18|287.58|0
1622645100000|2021-06-02 14:45:00|289.43|287.83|290.68|289.08|291.18|289.58|288.43|286.83|0
1622645400000|2021-06-02 14:50:00|290.43|288.83|291.93|290.33|292.93|291.33|290.18|288.58|0
1622645700000|2021-06-02 14:55:00|292.18|290.58|291.18|289.58|292.93|291.33|291.18|289.58|0
1622646000000|2021-06-02 15:00:00|291.43|289.83|290.68|289.08|293.06|291.46|289.43|287.83|0
1622646300000|2021-06-02 15:05:00|290.43|288.83|290.18|288.58|291.18|289.58|289.68|288.08|0
1622646600000|2021-06-02 15:10:00|290.43|288.83|287.18|285.58|290.68|289.08|287.18|285.58|0
1622646900000|2021-06-02 15:15:00|287.43|285.83|288.18|286.58|288.93|287.33|286.18|284.58|0
1622647200000|2021-06-02 15:20:00|287.93|286.33|288.18|286.58|289.68|288.08|287.68|286.08|0
1622647500000|2021-06-02 15:25:00|288.43|286.83|287.43|285.83|288.93|287.33|287.18|285.58|0
1622647800000|2021-06-02 15:30:00|287.18|285.58|286.93|285.33|288.18|286.58|286.93|285.33|0
1622648100000|2021-06-02 15:35:00|286.68|285.08|287.93|286.33|288.68|287.08|286.43|284.83|0
1622648400000|2021-06-02 15:40:00|288.18|286.58|287.18|285.58|288.93|287.33|286.93|285.33|0
1622648700000|2021-06-02 15:45:00|287.43|285.83|287.68|286.08|288.18|286.58|287.18|285.58|0
1622649000000|2021-06-02 15:50:00|287.43|285.83|288.43|286.83|288.56|286.96|287.18|285.58|0
1622649300000|2021-06-02 15:55:00|288.68|287.08|289.68|288.08|290.17|288.57|288.18|286.58|0
1622649600000|2021-06-02 16:00:00|289.43|287.83|289.92|288.32|291.42|289.82|289.18|287.58|0
1622649900000|2021-06-02 16:05:00|290.05|288.45|289.68|288.08|290.42|288.82|289.18|287.58|0
1622650200000|2021-06-02 16:10:00|289.92|288.32|290.17|288.57|290.92|289.32|289.68|288.08|0
1622650500000|2021-06-02 16:15:00|289.92|288.32|291.42|289.82|291.67|290.07|289.43|287.83|0
1622650800000|2021-06-02 16:20:00|291.67|290.07|292.92|291.32|293.17|291.57|290.92|289.32|0
1622651100000|2021-06-02 16:25:00|293.17|291.57|293.92|292.32|295.42|293.82|292.67|291.07|0
1622651400000|2021-06-02 16:30:00|294.17|292.57|294.67|293.07|296.42|294.82|294.17|292.57|0
1622651700000|2021-06-02 16:35:00|294.92|293.32|294.92|293.32|295.42|293.82|294.17|292.57|0
1622652000000|2021-06-02 16:40:00|295.17|293.57|294.67|293.07|295.42|293.82|294.67|293.07|0
1622652300000|2021-06-02 16:45:00|294.42|292.82|293.67|292.07|294.67|293.07|293.42|291.82|0
1622652600000|2021-06-02 16:50:00|293.92|292.32|293.42|291.82|294.17|292.57|293.17|291.57|0
1622652900000|2021-06-02 16:55:00|293.55|291.95|293.92|292.32|294.17|292.57|293.17|291.57|0
1622653200000|2021-06-02 17:00:00|293.67|292.07|293.17|291.57|293.92|292.32|292.92|291.32|0
1622653500000|2021-06-02 17:05:00|293.42|291.82|293.67|292.07|294.42|292.82|292.92|291.32|0
1622653800000|2021-06-02 17:10:00|293.92|292.32|295.17|293.57|296.17|294.57|293.17|291.57|0
1622654100000|2021-06-02 17:15:00|294.92|293.32|296.17|294.57|296.67|295.07|294.67|293.07|0
1622654400000|2021-06-02 17:20:00|296.42|294.82|301.3|299.7|301.42|299.82|296.17|294.57|0
1622654700000|2021-06-02 17:25:00|301.67|300.07|299.67|298.07|301.92|300.32|299.42|297.82|0
1622655000000|2021-06-02 17:30:00|300.42|298.82|299.42|297.82|300.67|299.07|299.17|297.57|0
1622655300000|2021-06-02 17:35:00|299.17|297.57|298.8|297.2|299.55|297.95|297.92|296.32|0
1622655600000|2021-06-02 17:40:00|298.92|297.32|299.42|297.82|299.67|298.07|298.92|297.32|0
1622655900000|2021-06-02 17:45:00|299.17|297.57|301.67|300.07|302.42|300.82|298.42|296.82|0
1622656200000|2021-06-02 17:50:00|301.42|299.82|300.42|298.82|301.67|300.07|299.92|298.32|0
1622656500000|2021-06-02 17:55:00|300.67|299.07|300.42|298.82|301.67|300.07|299.92|298.32|0
1622656800000|2021-06-02 18:00:00|300.3|298.7|298.67|297.07|300.42|298.82|298.17|296.57|0
1622657100000|2021-06-02 18:05:00|298.8|297.2|302.67|301.07|302.67|301.07|298.42|296.82|0
1622657400000|2021-06-02 18:10:00|302.42|300.82|303.92|302.32|305.17|303.57|301.42|299.82|0
1622657700000|2021-06-02 18:15:00|304.43|302.83|301.42|299.82|304.43|302.83|300.17|298.57|0
1622658000000|2021-06-02 18:20:00|301.17|299.57|299.67|298.07|301.3|299.7|299.56|297.96|0
1622658300000|2021-06-02 18:25:00|299.43|297.83|300.17|298.57|300.55|298.95|298.93|297.33|0
1622658600000|2021-06-02 18:30:00|300.42|298.82|300.17|298.57|301.42|299.82|299.43|297.83|0
1622658900000|2021-06-02 18:35:00|300.67|299.07|300.05|298.45|301.67|300.07|299.8|298.2|0
1622659200000|2021-06-02 18:40:00|300.17|298.57|300.67|299.07|301.17|299.57|299.43|297.83|0
1622659500000|2021-06-02 18:45:00|300.42|298.82|299.43|297.83|301.17|299.57|299.43|297.83|0
1622659800000|2021-06-02 18:50:00|299.67|298.07|300.42|298.82|301.17|299.57|299.67|298.07|0
1622660100000|2021-06-02 18:55:00|300.17|298.57|299.18|297.58|300.67|299.07|299.06|297.46|0
1622660400000|2021-06-02 19:00:00|299.42|297.82|300.67|299.07|301.17|299.57|298.93|297.33|0
1622660700000|2021-06-02 19:05:00|300.42|298.82|299.67|298.07|300.42|298.82|298.68|297.08|0
1622661000000|2021-06-02 19:10:00|299.42|297.82|298.43|296.83|299.42|297.82|297.93|296.33|0
1622661300000|2021-06-02 19:15:00|298.18|296.58|299.18|297.58|299.42|297.82|298.06|296.46|0
1622661600000|2021-06-02 19:20:00|299.42|297.82|300.17|298.57|300.42|298.82|298.93|297.33|0
1622661900000|2021-06-02 19:25:00|299.92|298.32|300.67|299.07|300.92|299.32|299.42|297.82|0
1622662200000|2021-06-02 19:30:00|300.92|299.32|301.17|299.57|301.42|299.82|299.67|298.07|0
1622662500000|2021-06-02 19:35:00|301.42|299.82|300.92|299.32|302.17|300.57|299.92|298.32|0
1622662800000|2021-06-02 19:40:00|300.67|299.07|299.92|298.32|301.42|299.82|299.67|298.07|0
1622663100000|2021-06-02 19:45:00|299.67|298.07|299.67|298.07|300.67|299.07|299.17|297.57|0
1622663400000|2021-06-02 19:50:00|298.67|297.07|297.92|296.32|300.42|298.82|296.17|294.57|0
1622663700000|2021-06-02 19:55:00|297.67|296.07|294.92|293.32|298.17|296.57|293.42|291.82|0
1622664000000|2021-06-02 20:00:00|294.42|292.82|295.42|293.82|295.67|294.07|294.42|292.82|0
1622664300000|2021-06-02 20:05:00|295.17|293.57|295.17|293.57|296.17|294.57|295.17|293.57|0
1622664600000|2021-06-02 20:10:00|294.92|293.32|295.8|294.2|295.92|294.32|294.92|293.32|0
1622664900000|2021-06-02 20:15:00|296|294|296.14|294.14|296.35|294.35|295.96|293.96|0
1622665200000|2021-06-02 20:20:00|296.11|294.11|296.11|294.11|296.11|294.11|295.7|293.7|0
1622665500000|2021-06-02 20:25:00|296.21|294.21|296.07|294.07|296.29|294.29|295.92|293.92|0
1622665800000|2021-06-02 20:30:00|295.75|293.75|297.5|295.5|298.75|296.75|295.75|293.75|0
1622666100000|2021-06-02 20:35:00|297.25|295.25|297|295|298.25|296.25|297|295|0
1622666400000|2021-06-02 20:40:00|297.25|295.25|296|294|297.25|295.25|295.75|293.75|0
1622666700000|2021-06-02 20:45:00|296.25|294.25|296|294|296.5|294.5|296|294|0
1622667000000|2021-06-02 20:50:00|296.25|294.25|295.75|293.75|296.25|294.25|295.75|293.75|0
1622667300000|2021-06-02 20:55:00|296|294|294|292|296.25|294.25|294|292|0
1622667600000|2021-06-02 21:00:00|294.33|292.33|294.66|292.66|294.73|292.73|294.33|292.33|0
1622667900000|2021-06-02 21:05:00|294.73|292.73|294.77|292.77|294.88|292.88|294.66|292.66|0
1622668500000|2021-06-02 21:15:00|294.73|292.73|294.26|292.26|294.73|292.73|294.26|292.26|0
1622668800000|2021-06-02 21:20:00|294.22|292.22|294.26|292.26|294.26|292.26|294.16|292.16|0
1622669100000|2021-06-02 21:25:00|294.22|292.22|294.48|292.48|294.51|292.51|294.22|292.22|0
1622669400000|2021-06-02 21:30:00|294.44|292.44|294.44|292.44|294.44|292.44|294.44|292.44|0
1622669700000|2021-06-02 21:35:00|294.33|292.33|294.29|292.29|294.33|292.33|294.04|292.04|0
1622670300000|2021-06-02 21:45:00|294.26|292.26|294.15|292.15|294.29|292.29|294.11|292.11|0
1622670600000|2021-06-02 21:50:00|294.11|292.11|293.75|291.75|294.15|292.15|293.71|291.71|0
1622670900000|2021-06-02 21:55:00|293.89|291.89|293.86|291.86|294.15|292.15|293.71|291.71|0
1622671200000|2021-06-02 22:00:00|293|291|293.37|291.37|294.37|292.37|292.62|290.62|0
1622671500000|2021-06-02 22:05:00|293.62|291.62|294.12|292.12|294.12|292.12|293.37|291.37|0
1622671800000|2021-06-02 22:10:00|293.87|291.87|294.62|292.62|294.62|292.62|293.75|291.75|0
1622672100000|2021-06-02 22:15:00|294.37|292.37|294.12|292.12|294.37|292.37|293.75|291.75|0
1622672400000|2021-06-02 22:20:00|294.37|292.37|293.5|291.5|294.37|292.37|293.5|291.5|0
1622672700000|2021-06-02 22:25:00|293.62|291.62|293.37|291.37|293.87|291.87|293.37|291.37|0
1622673000000|2021-06-02 22:30:00|293.12|291.12|293.87|291.87|293.87|291.87|293.12|291.12|0
1622673300000|2021-06-02 22:35:00|294.12|292.12|294.37|292.37|294.37|292.37|293.62|291.62|0
1622673600000|2021-06-02 22:40:00|294.12|292.12|294.37|292.37|294.62|292.62|294.12|292.12|0
1622673900000|2021-06-02 22:45:00|294.62|292.62|294.62|292.62|294.62|292.62|294.37|292.37|0
1622674200000|2021-06-02 22:50:00|294.37|292.37|294.37|292.37|294.62|292.62|294.37|292.37|0
1622674500000|2021-06-02 22:55:00|294.25|292.25|294.12|292.12|294.37|292.37|294.12|292.12|0
1622674800000|2021-06-02 23:00:00|294.37|292.37|294.87|292.87|294.87|292.87|293.87|291.87|0
1622675100000|2021-06-02 23:05:00|294.75|292.75|294.62|292.62|294.87|292.87|293.87|291.87|0
1622675400000|2021-06-02 23:10:00|294.37|292.37|294.62|292.62|294.87|292.87|294.37|292.37|0
1622675700000|2021-06-02 23:15:00|294.37|292.37|294.87|292.87|294.87|292.87|294.37|292.37|0
1622676000000|2021-06-02 23:20:00|294.62|292.62|294.62|292.62|294.87|292.87|294.37|292.37|0
1622676300000|2021-06-02 23:25:00|294.37|292.37|294.37|292.37|294.62|292.62|294.12|292.12|0
1622676600000|2021-06-02 23:30:00|294.12|292.12|293.62|291.62|294.37|292.37|293.62|291.62|0
1622676900000|2021-06-02 23:35:00|293.87|291.87|293.87|291.87|293.87|291.87|293.62|291.62|0
1622677200000|2021-06-02 23:40:00|293.62|291.62|293.62|291.62|293.87|291.87|293.5|291.5|0
1622677500000|2021-06-02 23:45:00|293.5|291.5|292.87|290.87|293.87|291.87|292.87|290.87|0
1622677800000|2021-06-02 23:50:00|293.12|291.12|293|291|293.37|291.37|292.62|290.62|0
1622678100000|2021-06-02 23:55:00|293.12|291.12|292.62|290.62|293.37|291.37|291.87|289.87|0
1622678400000|2021-06-03 00:00:00|292.37|290.37|291.12|289.12|293.37|291.37|290.12|288.12|0
1622678700000|2021-06-03 00:05:00|290.87|288.87|290.37|288.37|290.87|288.87|289.75|287.75|0
1622679000000|2021-06-03 00:10:00|290.12|288.12|290.37|288.37|290.37|288.37|289.87|287.87|0
1622679300000|2021-06-03 00:15:00|290.12|288.12|290.12|288.12|290.12|288.12|289.62|287.62|0
1622679600000|2021-06-03 00:20:00|289.87|287.87|290.62|288.62|290.87|288.87|289.62|287.62|0
1622679900000|2021-06-03 00:25:00|290.37|288.37|289.62|287.62|290.62|288.62|289.37|287.37|0
1622680200000|2021-06-03 00:30:00|289.5|287.5|289.37|287.37|289.62|287.62|289.12|287.12|0
1622680500000|2021-06-03 00:35:00|289.12|287.12|289.12|287.12|289.12|287.12|288.62|286.62|0
1622680800000|2021-06-03 00:40:00|289.25|287.25|289.12|287.12|289.37|287.37|288.87|286.87|0
1622681100000|2021-06-03 00:45:00|289.37|287.37|289.37|287.37|290.12|288.12|289.12|287.12|0
1622681400000|2021-06-03 00:50:00|289.5|287.5|288.87|286.87|289.62|287.62|288.62|286.62|0
1622681700000|2021-06-03 00:55:00|288.62|286.62|288.62|286.62|288.87|286.87|287.87|285.87|0
1622682000000|2021-06-03 01:00:00|288.87|286.87|289.62|287.62|289.87|287.87|288.62|286.62|0
1622682300000|2021-06-03 01:05:00|289.37|287.37|289.87|287.87|290.12|288.12|289.37|287.37|0
1622682600000|2021-06-03 01:10:00|290.12|288.12|290.12|288.12|290.12|288.12|289.62|287.62|0
1622682900000|2021-06-03 01:15:00|290.37|288.37|291.37|289.37|291.87|289.87|290.12|288.12|0
1622683200000|2021-06-03 01:20:00|291.12|289.12|291.37|289.37|291.37|289.37|290.87|288.87|0
1622683500000|2021-06-03 01:25:00|291.12|289.12|290|288|291.12|289.12|289.62|287.62|0
1622683800000|2021-06-03 01:30:00|290.12|288.12|289.87|287.87|290.62|288.62|289.12|287.12|0
1622684100000|2021-06-03 01:35:00|289.62|287.62|289.12|287.12|289.87|287.87|288.87|286.87|0
1622684400000|2021-06-03 01:40:00|289.37|287.37|289.62|287.62|290.37|288.37|289.12|287.12|0
1622684700000|2021-06-03 01:45:00|289.87|287.87|291|289|291.12|289.12|289.87|287.87|0
1622685000000|2021-06-03 01:50:00|291.12|289.12|290.87|288.87|291.87|289.87|290.62|288.62|0
1622685300000|2021-06-03 01:55:00|291|289|290.62|288.62|291.12|289.12|290.25|288.25|0
1622685600000|2021-06-03 02:00:00|290.37|288.37|290.37|288.37|290.75|288.75|289.62|287.62|0
1622685900000|2021-06-03 02:05:00|290.12|288.12|290.37|288.37|290.62|288.62|290.12|288.12|0
1622686200000|2021-06-03 02:10:00|290.12|288.12|290.12|288.12|290.37|288.37|289.87|287.87|0
1622686500000|2021-06-03 02:15:00|290|288|290.37|288.37|290.87|288.87|289.87|287.87|0
1622686800000|2021-06-03 02:20:00|290.25|288.25|290.62|288.62|290.87|288.87|289.87|287.87|0
1622687100000|2021-06-03 02:25:00|290.37|288.37|290.87|288.87|291.12|289.12|290.12|288.12|0
1622687400000|2021-06-03 02:30:00|291|289|292.62|290.62|292.87|290.87|290.87|288.87|0
1622687700000|2021-06-03 02:35:00|292.75|290.75|293.37|291.37|293.87|291.87|292.62|290.62|0
1622688000000|2021-06-03 02:40:00|293.12|291.12|292.37|290.37|293.12|291.12|292.37|290.37|0
1622688300000|2021-06-03 02:45:00|292.12|290.12|292.37|290.37|292.37|290.37|291.87|289.87|0
1622688600000|2021-06-03 02:50:00|292.12|290.12|292.12|290.12|292.37|290.37|291.87|289.87|0
1622688900000|2021-06-03 02:55:00|292|290|291.87|289.87|292.12|290.12|291.37|289.37|0
1622689200000|2021-06-03 03:00:00|291.62|289.62|291.62|289.62|292.12|290.12|291.37|289.37|0
1622689500000|2021-06-03 03:05:00|291.87|289.87|292.37|290.37|292.37|290.37|291.87|289.87|0
1622689800000|2021-06-03 03:10:00|292.25|290.25|291.62|289.62|292.37|290.37|291.62|289.62|0
1622690100000|2021-06-03 03:15:00|291.5|289.5|291.87|289.87|292|290|291.37|289.37|0
1622690400000|2021-06-03 03:20:00|291.75|289.75|292.62|290.62|292.87|290.87|291.62|289.62|0
1622690700000|2021-06-03 03:25:00|292.37|290.37|293.12|291.12|293.12|291.12|292.12|290.12|0
1622691000000|2021-06-03 03:30:00|292.87|290.87|292.62|290.62|293.12|291.12|292.12|290.12|0
1622691300000|2021-06-03 03:35:00|292.75|290.75|291.62|289.62|292.75|290.75|291.62|289.62|0
1622691600000|2021-06-03 03:40:00|291.87|289.87|291.62|289.62|291.87|289.87|291.37|289.37|0
1622691900000|2021-06-03 03:45:00|291.37|289.37|291.87|289.87|292.5|290.5|291.37|289.37|0
1622692200000|2021-06-03 03:50:00|292.12|290.12|292.12|290.12|292.37|290.37|291.87|289.87|0
1622692500000|2021-06-03 03:55:00|292.37|290.37|292.12|290.12|292.37|290.37|291.87|289.87|0
1622692800000|2021-06-03 04:00:00|291.87|289.87|291.62|289.62|292.12|290.12|291.37|289.37|0
1622693100000|2021-06-03 04:05:00|291.75|289.75|291.62|289.62|291.87|289.87|291.62|289.62|0
1622693400000|2021-06-03 04:10:00|291.87|289.87|291.37|289.37|291.87|289.87|291.37|289.37|0
1622693700000|2021-06-03 04:15:00|291.62|289.62|291.37|289.37|291.87|289.87|291.37|289.37|0
1622694000000|2021-06-03 04:20:00|291.25|289.25|291.12|289.12|291.25|289.25|290.87|288.87|0
1622694300000|2021-06-03 04:25:00|291.37|289.37|291.62|289.62|291.87|289.87|291.12|289.12|0
1622694600000|2021-06-03 04:30:00|291.87|289.87|291.87|289.87|292|290|291.62|289.62|0
1622694900000|2021-06-03 04:35:00|291.75|289.75|291.62|289.62|291.87|289.87|291.62|289.62|0
1622695200000|2021-06-03 04:40:00|291.87|289.87|292.12|290.12|292.12|290.12|291.62|289.62|0
1622695500000|2021-06-03 04:45:00|292.62|290.62|292.37|290.37|292.62|290.62|292.37|290.37|0
1622695800000|2021-06-03 04:50:00|292.25|290.25|292.12|290.12|292.37|290.37|292.12|290.12|0
1622696100000|2021-06-03 04:55:00|292.37|290.37|293|291|293|291|292.12|290.12|0
1622696400000|2021-06-03 05:00:00|293.12|291.12|292.12|290.12|293.37|291.37|291.87|289.87|0
1622696700000|2021-06-03 05:05:00|292.37|290.37|292.62|290.62|293.12|291.12|292.12|290.12|0
1622697000000|2021-06-03 05:10:00|292.37|290.37|291.87|289.87|292.62|290.62|291.87|289.87|0
1622697300000|2021-06-03 05:15:00|292.12|290.12|291.37|289.37|292.37|290.37|291.37|289.37|0
1622697600000|2021-06-03 05:20:00|291.62|289.62|291.87|289.87|292.12|290.12|291.37|289.37|0
1622697900000|2021-06-03 05:25:00|292.12|290.12|292.12|290.12|292.37|290.37|291.62|289.62|0
1622698200000|2021-06-03 05:30:00|292.25|290.25|292.37|290.37|293.62|291.62|292.12|290.12|0
1622698500000|2021-06-03 05:35:00|292.5|290.5|292.87|290.87|293.12|291.12|292.12|290.12|0
1622698800000|2021-06-03 05:40:00|293|291|293.12|291.12|293.62|291.62|292.87|290.87|0
1622699100000|2021-06-03 05:45:00|293.37|291.37|293.12|291.12|293.37|291.37|292.62|290.62|0
1622699400000|2021-06-03 05:50:00|292.87|290.87|292.62|290.62|293|291|292.37|290.37|0
1622699700000|2021-06-03 05:55:00|292.75|290.75|292.37|290.37|292.87|290.87|292.12|290.12|0
1622700000000|2021-06-03 06:00:00|292.25|290.25|292.12|290.12|292.62|290.62|291.62|289.62|0
1622700300000|2021-06-03 06:05:00|292.37|290.37|292.87|290.87|293.12|291.12|292.12|290.12|0
1622700600000|2021-06-03 06:10:00|293.12|291.12|293.37|291.37|293.5|291.5|292.87|290.87|0
1622700900000|2021-06-03 06:15:00|293.5|291.5|294.62|292.62|294.87|292.87|293.37|291.37|0
1622701200000|2021-06-03 06:20:00|294.37|292.37|294.62|292.62|294.87|292.87|294.37|292.37|0
1622701500000|2021-06-03 06:25:00|294.87|292.87|294.62|292.62|294.87|292.87|294.37|292.37|0
1622701800000|2021-06-03 06:30:00|294.87|292.87|295.62|293.62|295.62|293.62|294.62|292.62|0
1622702100000|2021-06-03 06:35:00|295.37|293.37|296.37|294.37|296.37|294.37|295.12|293.12|0
1622702400000|2021-06-03 06:40:00|296.12|294.12|297.87|295.87|298.62|296.62|296.12|294.12|0
1622702700000|2021-06-03 06:45:00|298.12|296.12|299.37|297.37|299.87|297.87|297.87|295.87|0
1622703000000|2021-06-03 06:50:00|299.12|297.12|298.37|296.37|299.37|297.37|298.12|296.12|0
1622703300000|2021-06-03 06:55:00|298.12|296.12|296.12|294.12|298.12|296.12|296.12|294.12|0
1622703600000|2021-06-03 07:00:00|295.87|293.87|297.5|295.5|298.37|296.37|295.87|293.87|0
1622703900000|2021-06-03 07:05:00|296.92|295.32|299.67|298.07|299.92|298.32|296.92|295.32|0
1622704200000|2021-06-03 07:10:00|299.92|298.32|298.67|297.07|299.92|298.32|298.42|296.82|0
1622704500000|2021-06-03 07:15:00|298.92|297.32|298.67|297.07|300.42|298.82|298.17|296.57|0
1622704800000|2021-06-03 07:20:00|298.92|297.32|299.92|298.32|300.17|298.57|298.92|297.32|0
1622705100000|2021-06-03 07:25:00|299.8|298.2|298.92|297.32|300.05|298.45|298.42|296.82|0
1622705400000|2021-06-03 07:30:00|299.17|297.57|298.67|297.07|299.17|297.57|298.42|296.82|0
1622705700000|2021-06-03 07:35:00|298.42|296.82|299.05|297.45|299.17|297.57|297.92|296.32|0
1622706000000|2021-06-03 07:40:00|299.17|297.57|299.42|297.82|299.8|298.2|299.17|297.57|0
1622706300000|2021-06-03 07:45:00|299.67|298.07|300.67|299.07|300.67|299.07|298.92|297.32|0
1622706600000|2021-06-03 07:50:00|300.55|298.95|302.17|300.57|302.67|301.07|300.55|298.95|0
1622706900000|2021-06-03 07:55:00|301.92|300.32|301.8|300.2|302.17|300.57|301.3|299.7|0
1622707200000|2021-06-03 08:00:00|302.17|300.57|302.92|301.32|302.92|301.32|301.42|299.82|0
1622707500000|2021-06-03 08:05:00|302.67|301.07|301.8|300.2|303.3|301.7|301.8|300.2|0
1622707800000|2021-06-03 08:10:00|301.92|300.32|301.92|300.32|301.92|300.32|300.67|299.07|0
1622708100000|2021-06-03 08:15:00|302.17|300.57|301.55|299.95|302.92|301.32|301.17|299.57|0
1622708400000|2021-06-03 08:20:00|301.42|299.82|301.42|299.82|301.92|300.32|301.17|299.57|0
1622708700000|2021-06-03 08:25:00|301.67|300.07|300.42|298.82|301.67|300.07|300.42|298.82|0
1622709000000|2021-06-03 08:30:00|300.67|299.07|299.67|298.07|300.92|299.32|299.17|297.57|0
1622709300000|2021-06-03 08:35:00|299.92|298.32|298.67|297.07|299.92|298.32|298.42|296.82|0
1622709600000|2021-06-03 08:40:00|298.92|297.32|298.17|296.57|299.3|297.7|297.92|296.32|0
1622709900000|2021-06-03 08:45:00|298.42|296.82|297.92|296.32|299.42|297.82|297.92|296.32|0
1622710200000|2021-06-03 08:50:00|298.17|296.57|297.67|296.07|298.17|296.57|297.42|295.82|0
1622710500000|2021-06-03 08:55:00|297.42|295.82|298.42|296.82|298.42|296.82|297.42|295.82|0
1622710800000|2021-06-03 09:00:00|298.3|296.7|299.42|297.82|299.42|297.82|298.3|296.7|0
1622711100000|2021-06-03 09:05:00|299.17|297.57|300.42|298.82|300.42|298.82|298.92|297.32|0
1622711400000|2021-06-03 09:10:00|300.67|299.07|301.92|300.32|301.92|300.32|300.42|298.82|0
1622711700000|2021-06-03 09:15:00|301.67|300.07|303.92|302.32|303.92|302.32|301.42|299.82|0
1622712000000|2021-06-03 09:20:00|304.17|302.57|304.17|302.57|305.17|303.57|303.67|302.07|0
1622712300000|2021-06-03 09:25:00|303.92|302.32|304.05|302.45|305.17|303.57|303.92|302.32|0
1622712600000|2021-06-03 09:30:00|303.92|302.32|304.42|302.82|304.67|303.07|303.92|302.32|0
1622712900000|2021-06-03 09:35:00|304.17|302.57|303.17|301.57|304.17|302.57|303.17|301.57|0
1622713200000|2021-06-03 09:40:00|302.92|301.32|301.92|300.32|302.92|301.32|301.67|300.07|0
1622713500000|2021-06-03 09:45:00|301.67|300.07|301.92|300.32|302.17|300.57|301.42|299.82|0
1622713800000|2021-06-03 09:50:00|302.05|300.45|303.17|301.57|303.17|301.57|301.92|300.32|0
1622714100000|2021-06-03 09:55:00|303.3|301.7|303.05|301.45|303.92|302.32|302.92|301.32|0
1622714400000|2021-06-03 10:00:00|303.17|301.57|303.67|302.07|304.17|302.57|302.67|301.07|0
1622714700000|2021-06-03 10:05:00|303.42|301.82|309.55|307.95|310.67|309.07|303.42|301.82|0
1622715000000|2021-06-03 10:10:00|309.67|308.07|310.42|308.82|310.67|309.07|309.42|307.82|0
1622715300000|2021-06-03 10:15:00|310.67|309.07|307.67|306.07|310.67|309.07|307.67|306.07|0
1622715600000|2021-06-03 10:20:00|308.17|306.57|306.92|305.32|308.17|306.57|306.67|305.07|0
1622715900000|2021-06-03 10:25:00|307.17|305.57|308.17|306.57|308.42|306.82|307.05|305.45|0
1622716200000|2021-06-03 10:30:00|307.92|306.32|312.92|311.32|313.42|311.82|307.42|305.82|0
1622716500000|2021-06-03 10:35:00|312.42|310.82|314.67|313.07|315.42|313.82|311.92|310.32|0
1622716800000|2021-06-03 10:40:00|314.8|313.2|313.92|312.32|315.17|313.57|313.92|312.32|0
1622717100000|2021-06-03 10:45:00|313.42|311.82|313.92|312.32|313.92|312.32|312.92|311.32|0
1622717400000|2021-06-03 10:50:00|314.17|312.57|314.42|312.82|315.42|313.82|313.92|312.32|0
1622717700000|2021-06-03 10:55:00|314.17|312.57|318.06|316.46|320.3|318.7|314.17|312.57|0
1622718000000|2021-06-03 11:00:00|317.68|316.08|325.17|323.57|325.42|323.82|317.68|316.08|0
1622718300000|2021-06-03 11:05:00|324.92|323.32|323.17|321.57|324.92|323.32|320.93|319.33|0
1622718600000|2021-06-03 11:10:00|322.92|321.32|320.68|319.08|324.17|322.57|320.43|318.83|0
1622718900000|2021-06-03 11:15:00|320.93|319.33|322.18|320.58|322.18|320.58|320.18|318.58|0
1622719200000|2021-06-03 11:20:00|322.43|320.83|320.93|319.33|323.68|322.08|320.93|319.33|0
1622719500000|2021-06-03 11:25:00|321.18|319.58|321.68|320.08|321.68|320.08|320.18|318.58|0
1622719800000|2021-06-03 11:30:00|322.18|320.58|322.18|320.58|324.43|322.83|322.18|320.58|0
1622720100000|2021-06-03 11:35:00|322.43|320.83|321.31|319.71|323.31|321.71|320.18|318.58|0
1622720400000|2021-06-03 11:40:00|321.18|319.58|322.18|320.58|323.18|321.58|321.18|319.58|0
1622720700000|2021-06-03 11:45:00|322.43|320.83|327.31|325.71|328.67|327.07|322.43|320.83|0
1622721000000|2021-06-03 11:50:00|327.18|325.58|325.68|324.08|328.93|327.33|325.68|324.08|0
1622721300000|2021-06-03 11:55:00|325.43|323.83|325.18|323.58|327.43|325.83|324.93|323.33|0
1622721600000|2021-06-03 12:00:00|325.43|323.83|328.68|327.08|330.68|329.08|325.18|323.58|0
1622721900000|2021-06-03 12:05:00|328.18|326.58|328.18|326.58|329.68|328.08|327.43|325.83|0
1622722200000|2021-06-03 12:10:00|328.31|326.71|328.06|326.46|329.68|328.08|327.68|326.08|0
1622722500000|2021-06-03 12:15:00|328.18|326.58|324.18|322.58|330.18|328.58|324.18|322.58|0
1622722800000|2021-06-03 12:20:00|324.43|322.83|323.68|322.08|325.18|323.58|323.43|321.83|0
1622723100000|2021-06-03 12:25:00|323.81|322.21|323.93|322.33|325.18|323.58|322.68|321.08|0
1622723400000|2021-06-03 12:30:00|324.06|322.46|324.43|322.83|325.68|324.08|324.06|322.46|0
1622723700000|2021-06-03 12:35:00|324.56|322.96|321.68|320.08|325.06|323.46|321.43|319.83|0
1622724000000|2021-06-03 12:40:00|321.93|320.33|319.43|317.83|322.18|320.58|318.93|317.33|0
1622724300000|2021-06-03 12:45:00|319.18|317.58|319.43|317.83|320.18|318.58|317.93|316.33|0
1622724600000|2021-06-03 12:50:00|319.18|317.58|320.93|319.33|320.93|319.33|319.18|317.58|0
1622724900000|2021-06-03 12:55:00|320.68|319.08|322.18|320.58|322.43|320.83|320.43|318.83|0
1622725200000|2021-06-03 13:00:00|321.18|319.58|319.93|318.33|321.93|320.33|319.68|318.08|0
1622725500000|2021-06-03 13:05:00|320.18|318.58|320.68|319.08|320.93|319.33|319.18|317.58|0
1622725800000|2021-06-03 13:10:00|320.43|318.83|318.43|316.83|321.18|319.58|318.43|316.83|0
1622726100000|2021-06-03 13:15:00|318.31|316.71|319.18|317.58|319.43|317.83|317.18|315.58|0
1622726400000|2021-06-03 13:20:00|318.93|317.33|317.81|316.21|318.93|317.33|317.81|316.21|0
1622726700000|2021-06-03 13:25:00|317.93|316.33|320.18|318.58|320.18|318.58|316.68|315.08|0
1622727000000|2021-06-03 13:30:00|319.93|318.33|319.93|318.33|321.93|320.33|316.93|315.33|0
1622727300000|2021-06-03 13:35:00|320.18|318.58|325.67|324.07|325.67|324.07|319.68|318.08|0
1622727600000|2021-06-03 13:40:00|325.42|323.82|331.42|329.82|331.42|329.82|324.92|323.32|0
1622727900000|2021-06-03 13:45:00|332.17|330.57|334.17|332.57|335.17|333.57|328.17|326.57|0
1622728200000|2021-06-03 13:50:00|334.92|333.32|328.67|327.07|334.92|333.32|328.17|326.57|0
1622728500000|2021-06-03 13:55:00|329.67|328.07|326.67|325.07|329.92|328.32|324.42|322.82|0
1622728800000|2021-06-03 14:00:00|327.42|325.82|323.17|321.57|327.92|326.32|322.42|320.82|0
1622729100000|2021-06-03 14:05:00|322.42|320.82|319.68|318.08|324.42|322.82|317.18|315.58|0
1622729400000|2021-06-03 14:10:00|319.18|317.58|318.43|316.83|319.18|317.58|316.93|315.33|0
1622729700000|2021-06-03 14:15:00|318.18|316.58|319.43|317.83|322.42|320.82|317.68|316.08|0
1622730000000|2021-06-03 14:20:00|319.68|318.08|318.93|317.33|320.92|319.32|317.18|315.58|0
1622730300000|2021-06-03 14:25:00|319.18|317.58|321.92|320.32|321.92|320.32|318.93|317.33|0
1622730600000|2021-06-03 14:30:00|322.17|320.57|321.17|319.57|323.67|322.07|318.93|317.33|0
1622730900000|2021-06-03 14:35:00|320.92|319.32|324.67|323.07|324.92|323.32|319.18|317.58|0
1622731200000|2021-06-03 14:40:00|324.42|322.82|324.92|323.32|325.67|324.07|324.42|322.82|0
1622731500000|2021-06-03 14:45:00|325.17|323.57|314.93|313.33|325.67|324.07|313.68|312.08|0
1622731800000|2021-06-03 14:50:00|314.68|313.08|312.17|310.57|314.68|313.08|310.92|309.32|0
1622732100000|2021-06-03 14:55:00|311.67|310.07|305.42|303.82|311.67|310.07|304.92|303.32|0
1622732400000|2021-06-03 15:00:00|305.17|303.57|301.42|299.82|306.92|305.32|301.42|299.82|0
1622732700000|2021-06-03 15:05:00|300.92|299.32|298.67|297.07|300.92|299.32|298.42|296.82|0
1622733000000|2021-06-03 15:10:00|298.92|297.32|300.92|299.32|301.67|300.07|298.42|296.82|0
1622733300000|2021-06-03 15:15:00|301.17|299.57|304.42|302.82|304.67|303.07|300.42|298.82|0
1622733600000|2021-06-03 15:20:00|304.17|302.57|302.92|301.32|305.42|303.82|301.67|300.07|0
1622733900000|2021-06-03 15:25:00|302.42|300.82|301.17|299.57|303.42|301.82|300.17|298.57|0
1622734200000|2021-06-03 15:30:00|301.67|300.07|305.42|303.82|305.67|304.07|300.67|299.07|0
1622734500000|2021-06-03 15:35:00|305.3|303.7|306.42|304.82|306.92|305.32|303.42|301.82|0
1622734800000|2021-06-03 15:40:00|306.17|304.57|303.42|301.82|306.92|305.32|303.42|301.82|0
1622735100000|2021-06-03 15:45:00|303.67|302.07|306.17|304.57|307.42|305.82|303.67|302.07|0
1622735400000|2021-06-03 15:50:00|306.42|304.82|305.92|304.32|307.42|305.82|305.67|304.07|0
1622735700000|2021-06-03 15:55:00|306.17|304.57|304.17|302.57|306.67|305.07|304.17|302.57|0
1622736000000|2021-06-03 16:00:00|303.92|302.32|304.67|303.07|305.42|303.82|302.42|300.82|0
1622736300000|2021-06-03 16:05:00|304.42|302.82|303.17|301.57|304.92|303.32|301.92|300.32|0
1622736600000|2021-06-03 16:10:00|303.42|301.82|304.67|303.07|304.67|303.07|302.92|301.32|0
1622736900000|2021-06-03 16:15:00|304.8|303.2|305.67|304.07|305.67|304.07|303.67|302.07|0
1622737200000|2021-06-03 16:20:00|305.42|303.82|307.92|306.32|308.92|307.32|305.42|303.82|0
1622737500000|2021-06-03 16:25:00|308.17|306.57|305.17|303.57|308.42|306.82|304.92|303.32|0
1622737800000|2021-06-03 16:30:00|305.42|303.82|306.17|304.57|307.17|305.57|304.17|302.57|0
1622738100000|2021-06-03 16:35:00|306.42|304.82|303.17|301.57|306.42|304.82|303.17|301.57|0
1622738400000|2021-06-03 16:40:00|302.92|301.32|301.55|299.95|302.92|301.32|301.17|299.57|0
1622738700000|2021-06-03 16:45:00|301.42|299.82|303.17|301.57|303.42|301.82|300.92|299.32|0
1622739000000|2021-06-03 16:50:00|302.92|301.32|305.17|303.57|306.05|304.45|302.92|301.32|0
1622739300000|2021-06-03 16:55:00|305.42|303.82|302.92|301.32|305.92|304.32|302.67|301.07|0
1622739600000|2021-06-03 17:00:00|302.67|301.07|303.67|302.07|304.67|303.07|302.67|301.07|0
1622739900000|2021-06-03 17:05:00|303.92|302.32|304.17|302.57|309.42|307.82|303.17|301.57|0
1622740200000|2021-06-03 17:10:00|303.42|301.82|306.17|304.57|306.17|304.57|301.92|300.32|0
1622740500000|2021-06-03 17:15:00|305.92|304.32|303.42|301.82|306.42|304.82|303.42|301.82|0
1622740800000|2021-06-03 17:20:00|303.17|301.57|301.05|299.45|303.42|301.82|300.92|299.32|0
1622741100000|2021-06-03 17:25:00|301.17|299.57|300.3|298.7|301.42|299.82|299.92|298.32|0
1622741400000|2021-06-03 17:30:00|301.42|299.82|300.17|298.57|301.67|300.07|299.67|298.07|0
1622741700000|2021-06-03 17:35:00|300.42|298.82|300.17|298.57|301.17|299.57|299.92|298.32|0
1622742000000|2021-06-03 17:40:00|300.42|298.82|302.42|300.82|303.67|302.07|299.42|297.82|0
1622742300000|2021-06-03 17:45:00|302.67|301.07|303.42|301.82|304.42|302.82|301.42|299.82|0
1622742600000|2021-06-03 17:50:00|303.67|302.07|302.42|300.82|303.67|302.07|301.67|300.07|0
1622742900000|2021-06-03 17:55:00|302.67|301.07|303.42|301.82|303.67|302.07|300.67|299.07|0
1622743200000|2021-06-03 18:00:00|303.17|301.57|302.67|301.07|305.17|303.57|302.67|301.07|0
1622743500000|2021-06-03 18:05:00|302.42|300.82|303.42|301.82|304.42|302.82|302.17|300.57|0
1622743800000|2021-06-03 18:10:00|303.17|301.57|304.92|303.32|305.17|303.57|303.17|301.57|0
1622744100000|2021-06-03 18:15:00|305.17|303.57|306.67|305.07|307.92|306.32|305.17|303.57|0
1622744400000|2021-06-03 18:20:00|306.92|305.32|306.92|305.32|307.42|305.82|305.92|304.32|0
1622744700000|2021-06-03 18:25:00|307.17|305.57|307.92|306.32|308.17|306.57|306.17|304.57|0
1622745000000|2021-06-03 18:30:00|307.67|306.07|307.42|305.82|307.67|306.07|305.67|304.07|0
1622745300000|2021-06-03 18:35:00|307.67|306.07|308.42|306.82|309.42|307.82|306.42|304.82|0
1622745600000|2021-06-03 18:40:00|308.67|307.07|308.42|306.82|309.8|308.2|307.67|306.07|0
1622745900000|2021-06-03 18:45:00|308.17|306.57|307.67|306.07|309.42|307.82|307.42|305.82|0
1622746200000|2021-06-03 18:50:00|307.92|306.32|307.92|306.32|308.92|307.32|307.92|306.32|0
1622746500000|2021-06-03 18:55:00|308.05|306.45|310.42|308.82|310.67|309.07|307.67|306.07|0
1622746800000|2021-06-03 19:00:00|310.67|309.07|309.67|308.07|310.67|309.07|307.67|306.07|0
1622747100000|2021-06-03 19:05:00|309.42|307.82|308.92|307.32|310.42|308.82|308.92|307.32|0
1622747400000|2021-06-03 19:10:00|309.17|307.57|306.92|305.32|309.67|308.07|306.67|305.07|0
1622747700000|2021-06-03 19:15:00|307.17|305.57|309.42|307.82|309.42|307.82|306.42|304.82|0
1622748000000|2021-06-03 19:20:00|309.67|308.07|307.67|306.07|310.67|309.07|307.17|305.57|0
1622748300000|2021-06-03 19:25:00|307.42|305.82|306.42|304.82|309.17|307.57|306.42|304.82|0
1622748600000|2021-06-03 19:30:00|306.17|304.57|305.92|304.32|307.55|305.95|305.67|304.07|0
1622748900000|2021-06-03 19:35:00|306.17|304.57|304.05|302.45|306.42|304.82|303.92|302.32|0
1622749200000|2021-06-03 19:40:00|303.92|302.32|307.42|305.82|307.67|306.07|303.67|302.07|0
1622749500000|2021-06-03 19:45:00|307.67|306.07|309.42|307.82|310.42|308.82|307.42|305.82|0
1622749800000|2021-06-03 19:50:00|309.17|307.57|310.67|309.07|310.67|309.07|307.42|305.82|0
1622750100000|2021-06-03 19:55:00|309.92|308.32|309.42|307.82|310.67|309.07|307.92|306.32|0
1622750400000|2021-06-03 20:00:00|309.67|308.07|310.42|308.82|311.92|310.32|309.67|308.07|0
1622750700000|2021-06-03 20:05:00|310.67|309.07|310.67|309.07|311.92|310.32|310.42|308.82|0
1622751000000|2021-06-03 20:10:00|310.92|309.32|311.3|309.7|311.67|310.07|309.67|308.07|0
1622751300000|2021-06-03 20:15:00|311.43|309.43|311.54|309.54|311.91|309.91|311.36|309.36|0
1622751600000|2021-06-03 20:20:00|311.47|309.47|311.76|309.76|311.8|309.8|311.29|309.29|0
1622751900000|2021-06-03 20:25:00|311.8|309.8|311.91|309.91|311.98|309.98|311.8|309.8|0
1622752200000|2021-06-03 20:30:00|311.75|309.75|310.25|308.25|311.75|309.75|309.75|307.75|0
1622752500000|2021-06-03 20:35:00|310.5|308.5|309.75|307.75|310.5|308.5|309.5|307.5|0
1622752800000|2021-06-03 20:40:00|309.5|307.5|310|308|310|308|309.5|307.5|0
1622753100000|2021-06-03 20:45:00|309.75|307.75|310|308|311.25|309.25|309.5|307.5|0
1622753400000|2021-06-03 20:50:00|310.25|308.25|310|308|310.75|308.75|309.75|307.75|0
1622753700000|2021-06-03 20:55:00|309.75|307.75|309.52|307.52|310.75|308.75|309.25|307.25|0
1622754000000|2021-06-03 21:00:00|309.74|307.74|309.6|307.6|309.92|307.92|309.56|307.56|0
1622754300000|2021-06-03 21:05:00|309.56|307.56|309.63|307.63|309.85|307.85|309.23|307.23|0
1622754600000|2021-06-03 21:10:00|309.34|307.34|309.85|307.85|309.85|307.85|309.34|307.34|0
1622754900000|2021-06-03 21:15:00|309.81|307.81|309.78|307.78|309.81|307.81|309.78|307.78|0
1622755200000|2021-06-03 21:20:00|309.71|307.71|309.71|307.71|309.71|307.71|309.71|307.71|0
1622755500000|2021-06-03 21:25:00|309.74|307.74|309.74|307.74|309.78|307.78|309.74|307.74|0
1622755800000|2021-06-03 21:30:00|309.71|307.71|309.71|307.71|309.74|307.74|309.71|307.71|0
1622756100000|2021-06-03 21:35:00|309.49|307.49|309.12|307.12|309.49|307.49|308.76|306.76|0
1622756400000|2021-06-03 21:40:00|308.98|306.98|309.12|307.12|309.49|307.49|308.98|306.98|0
1622756700000|2021-06-03 21:45:00|309.16|307.16|309.16|307.16|309.16|307.16|309.16|307.16|0
1622757000000|2021-06-03 21:50:00|309.19|307.19|309.3|307.3|309.3|307.3|309.19|307.19|0
1622757300000|2021-06-03 21:55:00|309.27|307.27|309.34|307.34|309.34|307.34|309.27|307.27|0
1622757600000|2021-06-03 22:00:00|309|307|307.62|305.62|309.25|307.25|307.12|305.12|0
1622757900000|2021-06-03 22:05:00|307.75|305.75|307.87|305.87|308.75|306.75|307.37|305.37|0
1622758200000|2021-06-03 22:10:00|307.62|305.62|308.12|306.12|308.12|306.12|307.12|305.12|0
1622758500000|2021-06-03 22:15:00|308.37|306.37|308.12|306.12|308.62|306.62|307.87|305.87|0
1622758800000|2021-06-03 22:20:00|308|306|309.12|307.12|309.37|307.37|307.87|305.87|0
1622759100000|2021-06-03 22:25:00|309.37|307.37|310.37|308.37|310.87|308.87|309.37|307.37|0
1622759400000|2021-06-03 22:30:00|310.12|308.12|311.87|309.87|312.12|310.12|310.12|308.12|0
1622759700000|2021-06-03 22:35:00|312.12|310.12|311.37|309.37|312.37|310.37|311.12|309.12|0
1622760000000|2021-06-03 22:40:00|311.12|309.12|311.87|309.87|312.12|310.12|311.12|309.12|0
1622760300000|2021-06-03 22:45:00|312.12|310.12|310.87|308.87|312.12|310.12|310.87|308.87|0
1622760600000|2021-06-03 22:50:00|310.62|308.62|310.12|308.12|310.87|308.87|310.12|308.12|0
1622760900000|2021-06-03 22:55:00|310.37|308.37|309.87|307.87|310.37|308.37|309.87|307.87|0
1622761200000|2021-06-03 23:00:00|310.12|308.12|311.5|309.5|311.62|309.62|308.87|306.87|0
1622761500000|2021-06-03 23:05:00|311.37|309.37|311.62|309.62|311.62|309.62|310.62|308.62|0
1622761800000|2021-06-03 23:10:00|311.5|309.5|312.12|310.12|312.87|310.87|311.37|309.37|0
1622762100000|2021-06-03 23:15:00|311.87|309.87|311.37|309.37|312.12|310.12|311.12|309.12|0
1622762400000|2021-06-03 23:20:00|311.62|309.62|312.25|310.25|312.37|310.37|311.37|309.37|0
1622762700000|2021-06-03 23:25:00|312.37|310.37|312.87|310.87|312.87|310.87|311.87|309.87|0
1622763000000|2021-06-03 23:30:00|313.12|311.12|313.62|311.62|313.87|311.87|312.37|310.37|0
1622763300000|2021-06-03 23:35:00|313.37|311.37|313.62|311.62|313.87|311.87|313.12|311.12|0
1622763600000|2021-06-03 23:40:00|313.87|311.87|313.62|311.62|314.37|312.37|313.5|311.5|0
1622763900000|2021-06-03 23:45:00|313.37|311.37|313.87|311.87|314.37|312.37|313.12|311.12|0
1622764200000|2021-06-03 23:50:00|314.12|312.12|314.37|312.37|315.12|313.12|314.12|312.12|0
1622764500000|2021-06-03 23:55:00|314.62|312.62|314.87|312.87|315.37|313.37|314.37|312.37|0
1622764800000|2021-06-04 00:00:00|314.62|312.62|316.12|314.12|316.62|314.62|314.37|312.37|0
1622765100000|2021-06-04 00:05:00|315.87|313.87|317.62|315.62|317.62|315.62|314.37|312.37|0
1622765400000|2021-06-04 00:10:00|317.37|315.37|318.37|316.37|318.87|316.87|317.12|315.12|0
1622765700000|2021-06-04 00:15:00|318.62|316.62|320.87|318.87|321.37|319.37|318.62|316.62|0
1622766000000|2021-06-04 00:20:00|321.12|319.12|319.12|317.12|321.12|319.12|319.12|317.12|0
1622766300000|2021-06-04 00:25:00|319.25|317.25|320.12|318.12|320.62|318.62|318.87|316.87|0
1622766600000|2021-06-04 00:30:00|320.37|318.37|322.87|320.87|323.62|321.62|320.37|318.37|0
1622766900000|2021-06-04 00:35:00|322.62|320.62|320.62|318.62|322.87|320.87|320.37|318.37|0
1622767200000|2021-06-04 00:40:00|320.5|318.5|320.62|318.62|321.62|319.62|320.12|318.12|0
1622767500000|2021-06-04 00:45:00|320.87|318.87|318.87|316.87|320.87|318.87|318.25|316.25|0
1622767800000|2021-06-04 00:50:00|318.62|316.62|318.37|316.37|318.87|316.87|317.62|315.62|0
1622768100000|2021-06-04 00:55:00|318.12|316.12|318.37|316.37|318.62|316.62|317.87|315.87|0
1622768400000|2021-06-04 01:00:00|318.25|316.25|317.37|315.37|318.87|316.87|317.37|315.37|0
1622768700000|2021-06-04 01:05:00|317.62|315.62|317.62|315.62|318.37|316.37|317.62|315.62|0
1622769000000|2021-06-04 01:10:00|317.87|315.87|317.12|315.12|317.87|315.87|316.87|314.87|0
1622769300000|2021-06-04 01:15:00|317.37|315.37|317.62|315.62|317.87|315.87|317.12|315.12|0
1622769600000|2021-06-04 01:20:00|317.5|315.5|317.37|315.37|317.62|315.62|316.62|314.62|0
1622769900000|2021-06-04 01:25:00|317.12|315.12|316.87|314.87|317.37|315.37|316.62|314.62|0
1622770200000|2021-06-04 01:30:00|317.12|315.12|318.12|316.12|318.37|316.37|317.12|315.12|0
1622770500000|2021-06-04 01:35:00|318|316|317.12|315.12|318.37|316.37|317.12|315.12|0
1622770800000|2021-06-04 01:40:00|316.87|314.87|314.12|312.12|317.12|315.12|314.12|312.12|0
1622771100000|2021-06-04 01:45:00|313.87|311.87|314.12|312.12|314.37|312.37|312.62|310.62|0
1622771400000|2021-06-04 01:50:00|314.37|312.37|315.87|313.87|316.12|314.12|314.12|312.12|0
1622771700000|2021-06-04 01:55:00|315.62|313.62|314.87|312.87|315.62|313.62|314.37|312.37|0
1622772000000|2021-06-04 02:00:00|315.12|313.12|314.37|312.37|315.12|313.12|314.12|312.12|0
1622772300000|2021-06-04 02:05:00|314.5|312.5|315.62|313.62|315.87|313.87|314.37|312.37|0
1622772600000|2021-06-04 02:10:00|315.87|313.87|314.87|312.87|315.87|313.87|314.12|312.12|0
1622772900000|2021-06-04 02:15:00|314.75|312.75|314.87|312.87|315.12|313.12|314.37|312.37|0
1622773200000|2021-06-04 02:20:00|314.62|312.62|313.12|311.12|314.62|312.62|313.12|311.12|0
1622773500000|2021-06-04 02:25:00|313.37|311.37|313.12|311.12|313.87|311.87|312.87|310.87|0
1622773800000|2021-06-04 02:30:00|312.12|310.12|312.62|310.62|313.12|311.12|312.12|310.12|0
1622774100000|2021-06-04 02:35:00|312.87|310.87|312.62|310.62|312.87|310.87|311.87|309.87|0
1622774400000|2021-06-04 02:40:00|312.37|310.37|313.12|311.12|313.37|311.37|312.37|310.37|0
1622774700000|2021-06-04 02:45:00|312.87|310.87|312.37|310.37|312.87|310.87|312.12|310.12|0
1622775000000|2021-06-04 02:50:00|312.12|310.12|313.12|311.12|313.12|311.12|312.12|310.12|0
1622775300000|2021-06-04 02:55:00|313.37|311.37|313.12|311.12|313.62|311.62|312.87|310.87|0
1622775600000|2021-06-04 03:00:00|313.37|311.37|312.87|310.87|313.37|311.37|312.37|310.37|0
1622775900000|2021-06-04 03:05:00|313.12|311.12|312.37|310.37|313.37|311.37|312.12|310.12|0
1622776200000|2021-06-04 03:10:00|312.12|310.12|311.87|309.87|312.37|310.37|311.62|309.62|0
1622776500000|2021-06-04 03:15:00|311.62|309.62|312.62|310.62|312.62|310.62|310.62|308.62|0
1622776800000|2021-06-04 03:20:00|312.5|310.5|311.87|309.87|313.12|311.12|311.87|309.87|0
1622777100000|2021-06-04 03:25:00|311.62|309.62|310.12|308.12|312.12|310.12|309.87|307.87|0
1622777400000|2021-06-04 03:30:00|309.87|307.87|309.62|307.62|310.37|308.37|309.12|307.12|0
1622777700000|2021-06-04 03:35:00|309.5|307.5|309.12|307.12|310.12|308.12|308.87|306.87|0
1622778000000|2021-06-04 03:40:00|308.87|306.87|309|307|309.37|307.37|308.25|306.25|0
1622778300000|2021-06-04 03:45:00|308.87|306.87|308.37|306.37|308.87|306.87|308.12|306.12|0
1622778600000|2021-06-04 03:50:00|308.12|306.12|307.37|305.37|308.37|306.37|306.87|304.87|0
1622778900000|2021-06-04 03:55:00|307.25|305.25|307.87|305.87|308.12|306.12|307.25|305.25|0
1622779200000|2021-06-04 04:00:00|308.12|306.12|308.12|306.12|308.37|306.37|307.87|305.87|0
1622779500000|2021-06-04 04:05:00|308.37|306.37|308.37|306.37|308.62|306.62|308.12|306.12|0
1622779800000|2021-06-04 04:10:00|308.62|306.62|308.62|306.62|308.62|306.62|308.37|306.37|0
1622780100000|2021-06-04 04:15:00|308.5|306.5|308.62|306.62|308.87|306.87|308.12|306.12|0
1622780400000|2021-06-04 04:20:00|308.37|306.37|308.12|306.12|308.62|306.62|307.62|305.62|0
1622780700000|2021-06-04 04:25:00|308.25|306.25|308.37|306.37|308.62|306.62|308.12|306.12|0
1622781000000|2021-06-04 04:30:00|308.12|306.12|308.12|306.12|308.62|306.62|307.87|305.87|0
1622781300000|2021-06-04 04:35:00|307.87|305.87|309.12|307.12|309.37|307.37|307.37|305.37|0
1622781600000|2021-06-04 04:40:00|309.37|307.37|309.87|307.87|310.37|308.37|309.37|307.37|0
1622781900000|2021-06-04 04:45:00|309.62|307.62|309.87|307.87|310.37|308.37|309.62|307.62|0
1622782200000|2021-06-04 04:50:00|309.75|307.75|309.37|307.37|309.87|307.87|309.12|307.12|0
1622782500000|2021-06-04 04:55:00|309.62|307.62|309.37|307.37|309.62|307.62|309.12|307.12|0
1622782800000|2021-06-04 05:00:00|309.62|307.62|311.12|309.12|311.12|309.12|309.5|307.5|0
1622783100000|2021-06-04 05:05:00|310.87|308.87|315.12|313.12|315.12|313.12|310.87|308.87|0
1622783400000|2021-06-04 05:10:00|315.37|313.37|312.62|310.62|315.37|313.37|312.5|310.5|0
1622783700000|2021-06-04 05:15:00|312.5|310.5|308.37|306.37|312.5|310.5|308.37|306.37|0
1622784000000|2021-06-04 05:20:00|308.12|306.12|308.37|306.37|308.62|306.62|307.87|305.87|0
1622784300000|2021-06-04 05:25:00|308.12|306.12|309.12|307.12|309.87|307.87|308.12|306.12|0
1622784600000|2021-06-04 05:30:00|308.87|306.87|308.25|306.25|309.12|307.12|307.87|305.87|0
1622784900000|2021-06-04 05:35:00|308.37|306.37|309.37|307.37|309.75|307.75|307.87|305.87|0
1622785200000|2021-06-04 05:40:00|308.62|306.62|311.37|309.37|311.37|309.37|308.62|306.62|0
1622785500000|2021-06-04 05:45:00|311.62|309.62|312.87|310.87|313.37|311.37|311.37|309.37|0
1622785800000|2021-06-04 05:50:00|313.12|311.12|314.62|312.62|314.87|312.87|312.62|310.62|0
1622786100000|2021-06-04 05:55:00|314.5|312.5|314.37|312.37|314.87|312.87|314.12|312.12|0
1622786400000|2021-06-04 06:00:00|314.62|312.62|313.87|311.87|314.62|312.62|312.12|310.12|0
1622786700000|2021-06-04 06:05:00|313.62|311.62|313.37|311.37|313.62|311.62|312.12|310.12|0
1622787000000|2021-06-04 06:10:00|313.5|311.5|311.37|309.37|313.62|311.62|311.12|309.12|0
1622787300000|2021-06-04 06:15:00|311.12|309.12|312.37|310.37|312.62|310.62|310.62|308.62|0
1622787600000|2021-06-04 06:20:00|312.62|310.62|314.5|312.5|315|313|312.37|310.37|0
1622787900000|2021-06-04 06:25:00|314.25|312.25|314.62|312.62|315.62|313.62|313.87|311.87|0
1622788200000|2021-06-04 06:30:00|314.87|312.87|314.12|312.12|314.87|312.87|312.87|310.87|0
1622788500000|2021-06-04 06:35:00|313.87|311.87|312|310|313.87|311.87|311.62|309.62|0
1622788800000|2021-06-04 06:40:00|312.12|310.12|311|309|312.12|310.12|310.62|308.62|0
1622789100000|2021-06-04 06:45:00|310.87|308.87|308.87|306.87|310.87|308.87|307.12|305.12|0
1622789400000|2021-06-04 06:50:00|309|307|308.62|306.62|309.12|307.12|308.12|306.12|0
1622789700000|2021-06-04 06:55:00|308.75|306.75|309.12|307.12|309.62|307.62|308.37|306.37|0
1622790000000|2021-06-04 07:00:00|308.62|306.62|307.87|305.87|311.12|309.12|307.12|305.12|0
1622790300000|2021-06-04 07:05:00|307.92|306.32|307.67|306.07|308.67|307.07|305.17|303.57|0
1622790600000|2021-06-04 07:10:00|307.42|305.82|307.67|306.07|308.17|306.57|305.67|304.07|0
1622790900000|2021-06-04 07:15:00|307.42|305.82|308.42|306.82|308.67|307.07|307.17|305.57|0
1622791200000|2021-06-04 07:20:00|308.67|307.07|307.67|306.07|308.92|307.32|307.42|305.82|0
1622791500000|2021-06-04 07:25:00|307.92|306.32|308.17|306.57|309.67|308.07|307.67|306.07|0
1622791800000|2021-06-04 07:30:00|307.92|306.32|306.67|305.07|308.67|307.07|304.92|303.32|0
1622792100000|2021-06-04 07:35:00|306.42|304.82|306.3|304.7|307.42|305.82|305.92|304.32|0
1622792400000|2021-06-04 07:40:00|306.42|304.82|307.17|305.57|307.42|305.82|305.17|303.57|0
1622792700000|2021-06-04 07:45:00|307.05|305.45|307.67|306.07|307.92|306.32|306.92|305.32|0
1622793000000|2021-06-04 07:50:00|307.8|306.2|308.67|307.07|308.92|307.32|306.92|305.32|0
1622793300000|2021-06-04 07:55:00|308.42|306.82|309.42|307.82|309.67|308.07|308.17|306.57|0
1622793600000|2021-06-04 08:00:00|309.67|308.07|309.67|308.07|309.8|308.2|308.42|306.82|0
1622793900000|2021-06-04 08:05:00|309.8|308.2|308.92|307.32|310.42|308.82|308.55|306.95|0
1622794200000|2021-06-04 08:10:00|309.05|307.45|308.17|306.57|309.67|308.07|307.67|306.07|0
1622794500000|2021-06-04 08:15:00|307.92|306.32|307.92|306.32|308.17|306.57|305.67|304.07|0
1622794800000|2021-06-04 08:20:00|307.8|306.2|308.92|307.32|309.17|307.57|307.67|306.07|0
1622795100000|2021-06-04 08:25:00|309.17|307.57|309.17|307.57|310.17|308.57|308.92|307.32|0
1622795400000|2021-06-04 08:30:00|309.05|307.45|310.55|308.95|310.67|309.07|308.67|307.07|0
1622795700000|2021-06-04 08:35:00|310.42|308.82|310.92|309.32|311.17|309.57|309.42|307.82|0
1622796000000|2021-06-04 08:40:00|311.17|309.57|311.42|309.82|311.92|310.32|310.92|309.32|0
1622796300000|2021-06-04 08:45:00|311.55|309.95|311.17|309.57|311.67|310.07|309.67|308.07|0
1622796600000|2021-06-04 08:50:00|310.92|309.32|311.17|309.57|312.42|310.82|310.92|309.32|0
1622796900000|2021-06-04 08:55:00|310.92|309.32|310.92|309.32|311.67|310.07|309.92|308.32|0
1622797200000|2021-06-04 09:00:00|310.42|308.82|310.42|308.82|310.92|309.32|309.67|308.07|0
1622797500000|2021-06-04 09:05:00|310.67|309.07|308.92|307.32|311.17|309.57|308.92|307.32|0
1622797800000|2021-06-04 09:10:00|309.05|307.45|309.17|307.57|309.17|307.57|308.17|306.57|0
1622798100000|2021-06-04 09:15:00|309.3|307.7|310.92|309.32|311.17|309.57|308.92|307.32|0
1622798400000|2021-06-04 09:20:00|311.17|309.57|310.42|308.82|312.17|310.57|310.17|308.57|0
1622798700000|2021-06-04 09:25:00|310.17|308.57|310.92|309.32|311.17|309.57|309.42|307.82|0
1622799000000|2021-06-04 09:30:00|311.17|309.57|311.42|309.82|311.67|310.07|310.17|308.57|0
1622799300000|2021-06-04 09:35:00|311.92|310.32|311.92|310.32|312.17|310.57|310.42|308.82|0
1622799600000|2021-06-04 09:40:00|311.55|309.95|311.67|310.07|312.42|310.82|310.67|309.07|0
1622799900000|2021-06-04 09:45:00|311.92|310.32|310.17|308.57|312.55|310.95|309.92|308.32|0
1622800200000|2021-06-04 09:50:00|310.05|308.45|309.55|307.95|310.42|308.82|309.42|307.82|0
1622800500000|2021-06-04 09:55:00|309.67|308.07|308.67|307.07|309.67|308.07|307.92|306.32|0
1622800800000|2021-06-04 10:00:00|308.92|307.32|309.3|307.7|309.42|307.82|308.17|306.57|0
1622801100000|2021-06-04 10:05:00|309.17|307.57|309.92|308.32|310.42|308.82|309.17|307.57|0
1622801400000|2021-06-04 10:10:00|310.17|308.57|310.42|308.82|311.17|309.57|309.92|308.32|0
1622801700000|2021-06-04 10:15:00|310.3|308.7|310.67|309.07|312.67|311.07|310.3|308.7|0
1622802000000|2021-06-04 10:20:00|310.92|309.32|310.55|308.95|310.92|309.32|309.92|308.32|0
1622802300000|2021-06-04 10:25:00|310.42|308.82|311.42|309.82|311.67|310.07|309.92|308.32|0
1622802600000|2021-06-04 10:30:00|311.67|310.07|315.92|314.32|316.92|315.32|311.67|310.07|0
1622802900000|2021-06-04 10:35:00|316.17|314.57|313.42|311.82|316.42|314.82|313.17|311.57|0
1622803200000|2021-06-04 10:40:00|313.17|311.57|312.42|310.82|313.17|311.57|312.42|310.82|0
1622803500000|2021-06-04 10:45:00|312.67|311.07|310.92|309.32|312.92|311.32|310.55|308.95|0
1622803800000|2021-06-04 10:50:00|310.42|308.82|310.42|308.82|310.92|309.32|309.92|308.32|0
1622804100000|2021-06-04 10:55:00|310.67|309.07|310.42|308.82|311.17|309.57|309.92|308.32|0
1622804400000|2021-06-04 11:00:00|309.67|308.07|307.67|306.07|309.8|308.2|307.42|305.82|0
1622804700000|2021-06-04 11:05:00|307.42|305.82|308.42|306.82|308.42|306.82|305.67|304.07|0
1622805000000|2021-06-04 11:10:00|308.17|306.57|306.67|305.07|308.42|306.82|306.67|305.07|0
1622805300000|2021-06-04 11:15:00|306.92|305.32|306.42|304.82|307.67|306.07|305.92|304.32|0
1622805600000|2021-06-04 11:20:00|306.67|305.07|306.17|304.57|307.17|305.57|305.17|303.57|0
1622805900000|2021-06-04 11:25:00|306.42|304.82|305.92|304.32|306.42|304.82|305.17|303.57|0
1622806200000|2021-06-04 11:30:00|305.67|304.07|306.42|304.82|306.55|304.95|305.17|303.57|0
1622806500000|2021-06-04 11:35:00|306.55|304.95|306.42|304.82|306.67|305.07|305.67|304.07|0
1622806800000|2021-06-04 11:40:00|306.17|304.57|308.17|306.57|308.42|306.82|306.17|304.57|0
1622807100000|2021-06-04 11:45:00|308.42|306.82|308.17|306.57|308.55|306.95|307.92|306.32|0
1622807400000|2021-06-04 11:50:00|308.05|306.45|306.17|304.57|308.05|306.45|306.17|304.57|0
1622807700000|2021-06-04 11:55:00|305.92|304.32|305.67|304.07|306.67|305.07|305.67|304.07|0
1622808000000|2021-06-04 12:00:00|305.55|303.95|304.17|302.57|306.42|304.82|303.42|301.82|0
1622808300000|2021-06-04 12:05:00|303.92|302.32|304.92|303.32|304.92|303.32|302.67|301.07|0
1622808600000|2021-06-04 12:10:00|305.17|303.57|305.92|304.32|306.17|304.57|304.42|302.82|0
1622808900000|2021-06-04 12:15:00|306.17|304.57|306.42|304.82|306.55|304.95|305.67|304.07|0
1622809200000|2021-06-04 12:20:00|306.17|304.57|306.42|304.82|308.17|306.57|305.92|304.32|0
1622809500000|2021-06-04 12:25:00|306.17|304.57|306.17|304.57|307.42|305.82|305.67|304.07|0
1622809800000|2021-06-04 12:30:00|304.05|302.45|293.17|291.57|304.3|302.7|290.67|289.07|0
1622810100000|2021-06-04 12:35:00|292.42|290.82|299.67|298.07|300.67|299.07|292.42|290.82|0
1622810400000|2021-06-04 12:40:00|299.42|297.82|295.17|293.57|300.42|298.82|295.17|293.57|0
1622810700000|2021-06-04 12:45:00|294.92|293.32|293.67|292.07|297.17|295.57|292.42|290.82|0
1622811000000|2021-06-04 12:50:00|294.17|292.57|292.92|291.32|295.17|293.57|292.42|290.82|0
1622811300000|2021-06-04 12:55:00|292.67|291.07|293.42|291.82|293.67|292.07|290.92|289.32|0
1622811600000|2021-06-04 13:00:00|293.05|291.45|291.42|289.82|294.17|292.57|290.92|289.32|0
1622811900000|2021-06-04 13:05:00|291.67|290.07|291.67|290.07|292.17|290.57|290.92|289.32|0
1622812200000|2021-06-04 13:10:00|291.42|289.82|292.42|290.82|293.17|291.57|290.92|289.32|0
1622812500000|2021-06-04 13:15:00|292.17|290.57|292.67|291.07|292.67|291.07|290.92|289.32|0
1622812800000|2021-06-04 13:20:00|292.42|290.82|292.42|290.82|292.67|291.07|291.67|290.07|0
1622813100000|2021-06-04 13:25:00|292.17|290.57|290.42|288.82|292.67|291.07|289.92|288.32|0
1622813400000|2021-06-04 13:30:00|290.67|289.07|289.42|287.82|291.17|289.57|286.42|284.82|0
1622813700000|2021-06-04 13:35:00|288.92|287.32|285.92|284.32|288.92|287.32|285.42|283.82|0
1622814000000|2021-06-04 13:40:00|285.17|283.57|284.67|283.07|285.92|284.32|283.42|281.82|0
1622814300000|2021-06-04 13:45:00|284.42|282.82|286.17|284.57|286.67|285.07|283.17|281.57|0
1622814600000|2021-06-04 13:50:00|285.92|284.32|288.42|286.82|288.42|286.82|285.67|284.07|0
1622814900000|2021-06-04 13:55:00|288.17|286.57|285.92|284.32|288.42|286.82|285.42|283.82|0
1622815200000|2021-06-04 14:00:00|285.67|284.07|283.42|281.82|285.67|284.07|281.92|280.32|0
1622815500000|2021-06-04 14:05:00|283.17|281.57|283.67|282.07|284.05|282.45|282.67|281.07|0
1622815800000|2021-06-04 14:10:00|283.42|281.82|282.92|281.32|283.42|281.82|282.17|280.57|0
1622816100000|2021-06-04 14:15:00|282.67|281.07|283.67|282.07|284.17|282.57|281.92|280.32|0
1622816400000|2021-06-04 14:20:00|283.42|281.82|283.17|281.57|285.17|283.57|282.92|281.32|0
1622816700000|2021-06-04 14:25:00|282.92|281.32|284.67|283.07|285.92|284.32|282.92|281.32|0
1622817000000|2021-06-04 14:30:00|284.42|282.82|284.05|282.45|284.92|283.32|283.17|281.57|0
1622817300000|2021-06-04 14:35:00|283.92|282.32|283.42|281.82|284.42|282.82|282.42|280.82|0
1622817600000|2021-06-04 14:40:00|283.17|281.57|283.92|282.32|284.42|282.82|280.67|279.07|0
1622817900000|2021-06-04 14:45:00|284.17|282.57|281.17|279.57|284.42|282.82|279.92|278.32|0
1622818200000|2021-06-04 14:50:00|280.92|279.32|280.67|279.07|281.17|279.57|280.17|278.57|0
1622818500000|2021-06-04 14:55:00|280.92|279.32|280.92|279.32|281.17|279.57|279.92|278.32|0
1622818800000|2021-06-04 15:00:00|280.67|279.07|279.92|278.32|281.17|279.57|279.67|278.07|0
1622819100000|2021-06-04 15:05:00|279.67|278.07|279.42|277.82|280.17|278.57|278.42|276.82|0
1622819400000|2021-06-04 15:10:00|279.17|277.57|279.67|278.07|279.67|278.07|278.42|276.82|0
1622819700000|2021-06-04 15:15:00|279.42|277.82|279.17|277.57|279.42|277.82|278.67|277.07|0
1622820000000|2021-06-04 15:20:00|278.92|277.32|278.42|276.82|279.17|277.57|278.42|276.82|0
1622820300000|2021-06-04 15:25:00|278.67|277.07|279.17|277.57|281.17|279.57|277.92|276.32|0
1622820600000|2021-06-04 15:30:00|279.42|277.82|279.92|278.32|280.17|278.57|278.92|277.32|0
1622820900000|2021-06-04 15:35:00|279.67|278.07|281.17|279.57|281.92|280.32|279.67|278.07|0
1622821200000|2021-06-04 15:40:00|280.92|279.32|279.92|278.32|281.67|280.07|279.92|278.32|0
1622821500000|2021-06-04 15:45:00|280.17|278.57|281.67|280.07|282.67|281.07|280.17|278.57|0
1622821800000|2021-06-04 15:50:00|281.92|280.32|282.92|281.32|283.05|281.45|281.42|279.82|0
1622822100000|2021-06-04 15:55:00|282.67|281.07|282.17|280.57|283.42|281.82|282.17|280.57|0
1622822400000|2021-06-04 16:00:00|281.92|280.32|282.92|281.32|282.92|281.32|281.67|280.07|0
1622822700000|2021-06-04 16:05:00|282.67|281.07|282.42|280.82|283.42|281.82|282.42|280.82|0
1622823000000|2021-06-04 16:10:00|282.17|280.57|280.92|279.32|282.17|280.57|280.92|279.32|0
1622823300000|2021-06-04 16:15:00|281.17|279.57|281.67|280.07|281.92|280.32|280.92|279.32|0
1622823600000|2021-06-04 16:20:00|281.8|280.2|281.17|279.57|282.05|280.45|281.17|279.57|0
1622823900000|2021-06-04 16:25:00|281.42|279.82|281.92|280.32|281.92|280.32|280.92|279.32|0
1622824200000|2021-06-04 16:30:00|281.42|279.82|280.17|278.57|281.42|279.82|280.17|278.57|0
1622824500000|2021-06-04 16:35:00|279.92|278.32|279.67|278.07|280.17|278.57|279.42|277.82|0
1622824800000|2021-06-04 16:40:00|279.92|278.32|280.42|278.82|280.42|278.82|279.42|277.82|0
1622825100000|2021-06-04 16:45:00|280.17|278.57|279.92|278.32|280.92|279.32|279.92|278.32|0
1622825400000|2021-06-04 16:50:00|279.67|278.07|279.67|278.07|280.42|278.82|279.42|277.82|0
1622825700000|2021-06-04 16:55:00|279.92|278.32|279.42|277.82|280.17|278.57|279.17|277.57|0
1622826000000|2021-06-04 17:00:00|279.17|277.57|279.17|277.57|279.42|277.82|277.92|276.32|0
1622826300000|2021-06-04 17:05:00|278.92|277.32|278.42|276.82|279.42|277.82|278.42|276.82|0
1622826600000|2021-06-04 17:10:00|278.17|276.57|278.67|277.07|278.67|277.07|277.92|276.32|0
1622826900000|2021-06-04 17:15:00|278.42|276.82|278.42|276.82|279.17|277.57|277.92|276.32|0
1622827200000|2021-06-04 17:20:00|279.17|277.57|279.67|278.07|280.42|278.82|278.92|277.32|0
1622827500000|2021-06-04 17:25:00|279.42|277.82|279.92|278.32|279.92|278.32|279.17|277.57|0
1622827800000|2021-06-04 17:30:00|279.67|278.07|278.17|276.57|279.67|278.07|278.17|276.57|0
1622828100000|2021-06-04 17:35:00|277.92|276.32|278.42|276.82|278.92|277.32|277.92|276.32|0
1622828400000|2021-06-04 17:40:00|278.17|276.57|276.67|275.07|278.17|276.57|276.67|275.07|0
1622828700000|2021-06-04 17:45:00|276.92|275.32|276.67|275.07|277.3|275.7|276.42|274.82|0
1622829000000|2021-06-04 17:50:00|276.92|275.32|276.42|274.82|277.17|275.57|276.42|274.82|0
1622829300000|2021-06-04 17:55:00|276.67|275.07|276.67|275.07|276.92|275.32|276.17|274.57|0
1622829600000|2021-06-04 18:00:00|276.42|274.82|275.67|274.07|276.67|275.07|275.42|273.82|0
1622829900000|2021-06-04 18:05:00|275.42|273.82|274.92|273.32|275.42|273.82|274.67|273.07|0
1622830200000|2021-06-04 18:10:00|274.67|273.07|275.17|273.57|275.42|273.82|274.42|272.82|0
1622830500000|2021-06-04 18:15:00|274.92|273.32|274.67|273.07|275.67|274.07|274.42|272.82|0
1622830800000|2021-06-04 18:20:00|274.92|273.32|274.92|273.32|274.92|273.32|274.17|272.57|0
1622831100000|2021-06-04 18:25:00|274.67|273.07|273.92|272.32|274.67|273.07|273.92|272.32|0
1622831400000|2021-06-04 18:30:00|274.17|272.57|272.8|271.2|274.17|272.57|272.17|270.57|0
1622831700000|2021-06-04 18:35:00|272.92|271.32|272.17|270.57|273.17|271.57|271.92|270.32|0
1622832000000|2021-06-04 18:40:00|272.05|270.45|271.92|270.32|272.67|271.07|271.92|270.32|0
1622832300000|2021-06-04 18:45:00|272.17|270.57|272.17|270.57|272.67|271.07|271.67|270.07|0
1622832600000|2021-06-04 18:50:00|272.42|270.82|272.67|271.07|273.17|271.57|272.17|270.57|0
1622832900000|2021-06-04 18:55:00|272.55|270.95|273.17|271.57|273.42|271.82|272.42|270.82|0
1622833200000|2021-06-04 19:00:00|273.42|271.82|273.67|272.07|273.92|272.32|272.8|271.2|0
1622833500000|2021-06-04 19:05:00|273.42|271.82|274.17|272.57|274.42|272.82|273.17|271.57|0
1622833800000|2021-06-04 19:10:00|273.92|272.32|274.42|272.82|274.67|273.07|273.17|271.57|0
1622834100000|2021-06-04 19:15:00|274.17|272.57|273.42|271.82|274.8|273.2|273.42|271.82|0
1622834400000|2021-06-04 19:20:00|273.67|272.07|273.42|271.82|273.92|272.32|273.17|271.57|0
1622834700000|2021-06-04 19:25:00|273.67|272.07|273.42|271.82|274.42|272.82|273.17|271.57|0
1622835000000|2021-06-04 19:30:00|273.67|272.07|273.17|271.57|274.42|272.82|273.17|271.57|0
1622835300000|2021-06-04 19:35:00|273.05|271.45|273.67|272.07|273.92|272.32|272.8|271.2|0
1622835600000|2021-06-04 19:40:00|273.92|272.32|271.92|270.32|274.17|272.57|271.67|270.07|0
1622835900000|2021-06-04 19:45:00|272.17|270.57|271.17|269.57|272.17|270.57|270.92|269.32|0
1622836200000|2021-06-04 19:50:00|270.92|269.32|269.92|268.32|271.17|269.57|268.92|267.32|0
1622836500000|2021-06-04 19:55:00|270.17|268.57|272.92|271.32|273.42|271.82|269.92|268.32|0
1622836800000|2021-06-04 20:00:00|272.42|270.82|274.17|272.57|274.67|273.07|272.42|270.82|0
1622837100000|2021-06-04 20:05:00|274.42|272.82|274.42|272.82|275.92|274.32|273.67|272.07|0
1622837400000|2021-06-04 20:10:00|274.67|273.07|275.05|273.45|275.42|273.82|274.17|272.57|0
1623049500000|2021-06-07 07:05:00|280.17|278.57|283.92|282.32|284.17|282.57|280.17|278.57|0
1623049800000|2021-06-07 07:10:00|284.17|282.57|285.67|284.07|286.67|285.07|283.92|282.32|0
1623050100000|2021-06-07 07:15:00|285.92|284.32|284.67|283.07|286.42|284.82|284.42|282.82|0
1623050400000|2021-06-07 07:20:00|284.92|283.32|282.67|281.07|284.92|283.32|282.67|281.07|0
1623050700000|2021-06-07 07:25:00|282.55|280.95|279.05|277.45|283.3|281.7|278.17|276.57|0
1623051000000|2021-06-07 07:30:00|278.92|277.32|279.17|277.57|279.92|278.32|278.17|276.57|0
1623051300000|2021-06-07 07:35:00|278.92|277.32|278.92|277.32|279.67|278.07|278.42|276.82|0
1623051600000|2021-06-07 07:40:00|278.8|277.2|279.42|277.82|279.92|278.32|278.8|277.2|0
1623051900000|2021-06-07 07:45:00|279.67|278.07|279.42|277.82|280.42|278.82|279.05|277.45|0
1623052200000|2021-06-07 07:50:00|279.55|277.95|279.67|278.07|280.67|279.07|279.3|277.7|0
1623052500000|2021-06-07 07:55:00|279.92|278.32|279.67|278.07|280.17|278.57|279.42|277.82|0
1623052800000|2021-06-07 08:00:00|279.42|277.82|280.17|278.57|280.67|279.07|279.42|277.82|0
1623053100000|2021-06-07 08:05:00|280.42|278.82|280.92|279.32|282.92|281.32|280.42|278.82|0
1623053400000|2021-06-07 08:10:00|280.67|279.07|279.92|278.32|281.42|279.82|279.17|277.57|0
1623053700000|2021-06-07 08:15:00|279.67|278.07|280.17|278.57|280.42|278.82|279.42|277.82|0
1623054000000|2021-06-07 08:20:00|280.42|278.82|280.42|278.82|281.42|279.82|280.17|278.57|0
1623054300000|2021-06-07 08:25:00|280.67|279.07|279.67|278.07|280.67|279.07|279.67|278.07|0
1623054600000|2021-06-07 08:30:00|279.92|278.32|279.67|278.07|280.42|278.82|279.67|278.07|0
1623054900000|2021-06-07 08:35:00|279.8|278.2|279.92|278.32|280.92|279.32|279.67|278.07|0
1623055200000|2021-06-07 08:40:00|280.17|278.57|279.42|277.82|280.42|278.82|279.17|277.57|0
1623055500000|2021-06-07 08:45:00|279.17|277.57|279.17|277.57|279.92|278.32|278.92|277.32|0
1623055800000|2021-06-07 08:50:00|278.92|277.32|277.42|275.82|279.17|277.57|277.42|275.82|0
1623056100000|2021-06-07 08:55:00|277.67|276.07|277.17|275.57|277.92|276.32|276.92|275.32|0
1623056400000|2021-06-07 09:00:00|277.3|275.7|277.67|276.07|278.17|276.57|276.92|275.32|0
1623056700000|2021-06-07 09:05:00|277.92|276.32|280.42|278.82|280.67|279.07|277.67|276.07|0
1623057000000|2021-06-07 09:10:00|280.17|278.57|281.67|280.07|282.67|281.07|280.17|278.57|0
1623057300000|2021-06-07 09:15:00|282.17|280.57|281.67|280.07|282.67|281.07|281.67|280.07|0
1623057600000|2021-06-07 09:20:00|281.92|280.32|281.92|280.32|281.92|280.32|280.67|279.07|0
1623057900000|2021-06-07 09:25:00|282.17|280.57|283.42|281.82|283.67|282.07|281.42|279.82|0
1623058200000|2021-06-07 09:30:00|283.67|282.07|281.17|279.57|284.05|282.45|281.17|279.57|0
1623058500000|2021-06-07 09:35:00|281.42|279.82|280.42|278.82|281.42|279.82|280.17|278.57|0
1623058800000|2021-06-07 09:40:00|280.17|278.57|280.42|278.82|281.17|279.57|280.17|278.57|0
1623059100000|2021-06-07 09:45:00|280.67|279.07|280.92|279.32|281.8|280.2|280.42|278.82|0
1623059400000|2021-06-07 09:50:00|280.67|279.07|280.42|278.82|281.17|279.57|280.42|278.82|0
1623059700000|2021-06-07 09:55:00|280.67|279.07|281.17|279.57|281.42|279.82|280.42|278.82|0
1623060000000|2021-06-07 10:00:00|281.67|280.07|280.92|279.32|281.92|280.32|280.92|279.32|0
1623060300000|2021-06-07 10:05:00|280.67|279.07|280.67|279.07|281.42|279.82|280.42|278.82|0
1623060600000|2021-06-07 10:10:00|280.42|278.82|280.42|278.82|280.67|279.07|279.92|278.32|0
1623060900000|2021-06-07 10:15:00|280.67|279.07|280.42|278.82|281.17|279.57|280.3|278.7|0
1623061200000|2021-06-07 10:20:00|280.17|278.57|280.17|278.57|280.67|279.07|279.92|278.32|0
1623061500000|2021-06-07 10:25:00|279.92|278.32|279.42|277.82|281.17|279.57|279.17|277.57|0
1623061800000|2021-06-07 10:30:00|279.17|277.57|277.67|276.07|279.55|277.95|277.67|276.07|0
1623062100000|2021-06-07 10:35:00|277.42|275.82|277.42|275.82|278.17|276.57|277.17|275.57|0
1623062400000|2021-06-07 10:40:00|277.67|276.07|276.92|275.32|277.67|276.07|276.67|275.07|0
1623062700000|2021-06-07 10:45:00|277.05|275.45|277.17|275.57|278.17|276.57|276.92|275.32|0
1623063000000|2021-06-07 10:50:00|277.3|275.7|277.92|276.32|278.42|276.82|277.17|275.57|0
1623063300000|2021-06-07 10:55:00|278.05|276.45|278.17|276.57|278.42|276.82|277.42|275.82|0
1623063600000|2021-06-07 11:00:00|277.42|275.82|274.92|273.32|277.42|275.82|274.55|272.95|0
1623063900000|2021-06-07 11:05:00|274.8|273.2|276.17|274.57|276.42|274.82|274.67|273.07|0
1623064200000|2021-06-07 11:10:00|276.3|274.7|275.92|274.32|276.55|274.95|275.67|274.07|0
1623064500000|2021-06-07 11:15:00|275.67|274.07|274.42|272.82|275.67|274.07|273.92|272.32|0
1623064800000|2021-06-07 11:20:00|274.3|272.7|274.3|272.7|274.42|272.82|273.17|271.57|0
1623065100000|2021-06-07 11:25:00|274.17|272.57|274.17|272.57|274.42|272.82|273.67|272.07|0
1623065400000|2021-06-07 11:30:00|273.92|272.32|274.67|273.07|275.17|273.57|273.92|272.32|0
1623065700000|2021-06-07 11:35:00|274.42|272.82|274.42|272.82|274.67|273.07|273.42|271.82|0
1623066000000|2021-06-07 11:40:00|274.17|272.57|273.92|272.32|274.42|272.82|273.42|271.82|0
1623066300000|2021-06-07 11:45:00|274.17|272.57|272.67|271.07|274.17|272.57|272.42|270.82|0
1623066600000|2021-06-07 11:50:00|272.42|270.82|272.17|270.57|272.42|270.82|270.92|269.32|0
1623066900000|2021-06-07 11:55:00|271.92|270.32|272.17|270.57|272.42|270.82|271.42|269.82|0
1623067200000|2021-06-07 12:00:00|271.92|270.32|272.67|271.07|272.92|271.32|271.92|270.32|0
1623067500000|2021-06-07 12:05:00|272.42|270.82|272.67|271.07|273.17|271.57|272.42|270.82|0
1623067800000|2021-06-07 12:10:00|272.92|271.32|272.92|271.32|273.42|271.82|272.67|271.07|0
1623068100000|2021-06-07 12:15:00|273.05|271.45|273.17|271.57|273.42|271.82|272.67|271.07|0
1623068400000|2021-06-07 12:20:00|272.92|271.32|273.67|272.07|273.67|272.07|272.67|271.07|0
1623068700000|2021-06-07 12:25:00|273.8|272.2|272.67|271.07|273.92|272.32|272.67|271.07|0
1623069000000|2021-06-07 12:30:00|272.8|271.2|271.42|269.82|272.8|271.2|270.42|268.82|0
1623069300000|2021-06-07 12:35:00|271.17|269.57|268.67|267.07|271.17|269.57|268.67|267.07|0
1623069600000|2021-06-07 12:40:00|268.92|267.32|269.67|268.07|269.92|268.32|268.67|267.07|0
1623069900000|2021-06-07 12:45:00|269.42|267.82|268.92|267.32|269.92|268.32|268.67|267.07|0
1623070200000|2021-06-07 12:50:00|269.17|267.57|268.92|267.32|269.42|267.82|268.42|266.82|0
1623070500000|2021-06-07 12:55:00|268.67|267.07|269.42|267.82|270.17|268.57|268.67|267.07|0
1623070800000|2021-06-07 13:00:00|269.67|268.07|270.42|268.82|270.67|269.07|269.67|268.07|0
1623071100000|2021-06-07 13:05:00|270.67|269.07|271.17|269.57|271.17|269.57|270.42|268.82|0
1623071400000|2021-06-07 13:10:00|271.42|269.82|271.92|270.32|272.17|270.57|271.17|269.57|0
1623071700000|2021-06-07 13:15:00|271.67|270.07|272.67|271.07|272.92|271.32|271.67|270.07|0
1623072000000|2021-06-07 13:20:00|272.42|270.82|271.67|270.07|272.67|271.07|271.67|270.07|0
1623072300000|2021-06-07 13:25:00|271.92|270.32|272.42|270.82|272.42|270.82|271.05|269.45|0
1623072600000|2021-06-07 13:30:00|271.67|270.07|272.42|270.82|273.42|271.82|271.17|269.57|0
1623072900000|2021-06-07 13:35:00|271.92|270.32|272.92|271.32|273.17|271.57|270.42|268.82|0
1623073200000|2021-06-07 13:40:00|273.17|271.57|272.92|271.32|274.42|272.82|271.42|269.82|0
1623073500000|2021-06-07 13:45:00|272.67|271.07|272.67|271.07|274.17|272.57|272.42|270.82|0
1623073800000|2021-06-07 13:50:00|272.42|270.82|277.42|275.82|278.42|276.82|272.17|270.57|0
1623074100000|2021-06-07 13:55:00|277.17|275.57|276.17|274.57|277.17|275.57|275.17|273.57|0
1623074400000|2021-06-07 14:00:00|276.42|274.82|279.92|278.32|280.42|278.82|276.42|274.82|0
1623074700000|2021-06-07 14:05:00|280.17|278.57|279.42|277.82|280.17|278.57|277.67|276.07|0
1623075000000|2021-06-07 14:10:00|279.67|278.07|280.67|279.07|281.17|279.57|278.42|276.82|0
1623075300000|2021-06-07 14:15:00|280.92|279.32|282.92|281.32|282.92|281.32|280.92|279.32|0
1623075600000|2021-06-07 14:20:00|283.17|281.57|280.92|279.32|283.17|281.57|280.17|278.57|0
1623075900000|2021-06-07 14:25:00|280.42|278.82|281.92|280.32|281.92|280.32|279.67|278.07|0
1623076200000|2021-06-07 14:30:00|281.67|280.07|282.92|281.32|283.17|281.57|281.42|279.82|0
1623076500000|2021-06-07 14:35:00|283.17|281.57|282.67|281.07|283.17|281.57|281.42|279.82|0
1623076800000|2021-06-07 14:40:00|282.42|280.82|282.67|281.07|283.17|281.57|281.8|280.2|0
1623077100000|2021-06-07 14:45:00|282.92|281.32|283.92|282.32|285.17|283.57|282.42|280.82|0
1623077400000|2021-06-07 14:50:00|283.67|282.07|282.92|281.32|284.42|282.82|282.42|280.82|0
1623077700000|2021-06-07 14:55:00|282.67|281.07|281.17|279.57|282.92|281.32|280.92|279.32|0
1623078000000|2021-06-07 15:00:00|280.92|279.32|281.67|280.07|281.92|280.32|280.42|278.82|0
1623078300000|2021-06-07 15:05:00|281.92|280.32|281.17|279.57|282.42|280.82|280.92|279.32|0
1623078600000|2021-06-07 15:10:00|281.67|280.07|279.92|278.32|281.67|280.07|279.17|277.57|0
1623078900000|2021-06-07 15:15:00|280.17|278.57|279.42|277.82|280.67|279.07|279.17|277.57|0
1623079200000|2021-06-07 15:20:00|279.67|278.07|281.92|280.32|282.67|281.07|279.3|277.7|0
1623079500000|2021-06-07 15:25:00|281.8|280.2|283.42|281.82|283.67|282.07|281.42|279.82|0
1623079800000|2021-06-07 15:30:00|283.67|282.07|284.67|283.07|284.92|283.32|283.42|281.82|0
1623080100000|2021-06-07 15:35:00|285.17|283.57|284.67|283.07|285.17|283.57|283.67|282.07|0
1623080400000|2021-06-07 15:40:00|284.92|283.32|284.42|282.82|285.67|284.07|283.92|282.32|0
1623080700000|2021-06-07 15:45:00|284.67|283.07|284.92|283.32|285.17|283.57|283.67|282.07|0
1623081000000|2021-06-07 15:50:00|284.67|283.07|284.67|283.07|285.17|283.57|283.92|282.32|0
1623081300000|2021-06-07 15:55:00|284.42|282.82|282.92|281.32|284.92|283.32|282.92|281.32|0
1623081600000|2021-06-07 16:00:00|282.67|281.07|282.67|281.07|283.42|281.82|281.67|280.07|0
1623081900000|2021-06-07 16:05:00|282.42|280.82|281.17|279.57|282.42|280.82|280.92|279.32|0
1623082200000|2021-06-07 16:10:00|281.05|279.45|280.17|278.57|281.17|279.57|279.92|278.32|0
1623082500000|2021-06-07 16:15:00|279.92|278.32|281.42|279.82|281.42|279.82|279.92|278.32|0
1623082800000|2021-06-07 16:20:00|281.17|279.57|281.67|280.07|281.67|280.07|281.17|279.57|0
1623083100000|2021-06-07 16:25:00|281.92|280.32|282.67|281.07|283.17|281.57|281.92|280.32|0
1623083400000|2021-06-07 16:30:00|282.42|280.82|282.17|280.57|283.17|281.57|281.92|280.32|0
1623083700000|2021-06-07 16:35:00|282.05|280.45|281.67|280.07|282.67|281.07|281.67|280.07|0
1623084000000|2021-06-07 16:40:00|281.42|279.82|281.17|279.57|281.92|280.32|280.67|279.07|0
1623084300000|2021-06-07 16:45:00|280.92|279.32|280.92|279.32|281.67|280.07|280.92|279.32|0
1623084600000|2021-06-07 16:50:00|281.17|279.57|280.42|278.82|281.17|279.57|280.17|278.57|0
1623084900000|2021-06-07 16:55:00|280.67|279.07|281.17|279.57|281.17|279.57|280.42|278.82|0
1623085200000|2021-06-07 17:00:00|280.92|279.32|281.17|279.57|281.67|280.07|280.17|278.57|0
1623085500000|2021-06-07 17:05:00|280.92|279.32|282.17|280.57|282.67|281.07|280.92|279.32|0
1623085800000|2021-06-07 17:10:00|281.92|280.32|282.92|281.32|283.92|282.32|281.67|280.07|0
1623086100000|2021-06-07 17:15:00|282.67|281.07|282.17|280.57|283.67|282.07|281.67|280.07|0
1623086400000|2021-06-07 17:20:00|282.42|280.82|282.17|280.57|282.42|280.82|281.42|279.82|0
1623086700000|2021-06-07 17:25:00|281.92|280.32|282.92|281.32|283.42|281.82|281.67|280.07|0
1623087000000|2021-06-07 17:30:00|283.17|281.57|282.42|280.82|283.17|281.57|281.67|280.07|0
1623087300000|2021-06-07 17:35:00|282.17|280.57|283.17|281.57|283.67|282.07|281.92|280.32|0
1623087600000|2021-06-07 17:40:00|282.92|281.32|283.92|282.32|284.42|282.82|282.92|281.32|0
1623087900000|2021-06-07 17:45:00|284.17|282.57|284.42|282.82|285.92|284.32|283.92|282.32|0
1623088200000|2021-06-07 17:50:00|284.17|282.57|284.17|282.57|284.92|283.32|283.92|282.32|0
1623088500000|2021-06-07 17:55:00|284.42|282.82|285.67|284.07|285.67|284.07|284.17|282.57|0
1623088800000|2021-06-07 18:00:00|285.92|284.32|285.17|283.57|285.92|284.32|284.42|282.82|0
1623089100000|2021-06-07 18:05:00|285.42|283.82|283.17|281.57|285.42|283.82|283.17|281.57|0
1623089400000|2021-06-07 18:10:00|283.42|281.82|283.17|281.57|283.92|282.32|282.92|281.32|0
1623089700000|2021-06-07 18:15:00|283.42|281.82|283.67|282.07|283.92|282.32|282.67|281.07|0
1623090000000|2021-06-07 18:20:00|283.42|281.82|283.92|282.32|283.92|282.32|282.67|281.07|0
1623090300000|2021-06-07 18:25:00|284.17|282.57|283.17|281.57|284.17|282.57|282.92|281.32|0
1623090600000|2021-06-07 18:30:00|283.3|281.7|282.67|281.07|283.67|282.07|282.42|280.82|0
1623090900000|2021-06-07 18:35:00|282.92|281.32|281.92|280.32|282.92|281.32|281.92|280.32|0
1623091200000|2021-06-07 18:40:00|282.17|280.57|281.92|280.32|282.42|280.82|281.42|279.82|0
1623091500000|2021-06-07 18:45:00|281.67|280.07|281.92|280.32|282.67|281.07|281.42|279.82|0
1623091800000|2021-06-07 18:50:00|281.67|280.07|280.67|279.07|281.92|280.32|280.55|278.95|0
1623092100000|2021-06-07 18:55:00|280.92|279.32|279.92|278.32|280.92|279.32|278.42|276.82|0
1623092400000|2021-06-07 19:00:00|279.67|278.07|278.17|276.57|279.92|278.32|278.17|276.57|0
1623092700000|2021-06-07 19:05:00|278.42|276.82|277.67|276.07|278.92|277.32|277.67|276.07|0
1623093000000|2021-06-07 19:10:00|277.92|276.32|277.67|276.07|278.55|276.95|277.42|275.82|0
1623093300000|2021-06-07 19:15:00|277.92|276.32|276.92|275.32|278.17|276.57|276.92|275.32|0
1623093600000|2021-06-07 19:20:00|277.05|275.45|276.17|274.57|277.17|275.57|275.92|274.32|0
1623093900000|2021-06-07 19:25:00|275.92|274.32|276.17|274.57|276.67|275.07|275.92|274.32|0
1623094200000|2021-06-07 19:30:00|275.92|274.32|277.17|275.57|277.17|275.57|275.67|274.07|0
1623094500000|2021-06-07 19:35:00|277.42|275.82|279.42|277.82|279.42|277.82|277.17|275.57|0
1623094800000|2021-06-07 19:40:00|279.67|278.07|279.17|277.57|279.67|278.07|277.67|276.07|0
1623095100000|2021-06-07 19:45:00|279.67|278.07|278.92|277.32|279.92|278.32|278.67|277.07|0
1623095400000|2021-06-07 19:50:00|277.42|275.82|275.42|273.82|277.92|276.32|274.92|273.32|0
1623095700000|2021-06-07 19:55:00|275.17|273.57|275.67|274.07|275.67|274.07|274.17|272.57|0
1623096000000|2021-06-07 20:00:00|275.42|273.82|275.17|273.57|275.67|274.07|274.67|273.07|0
1623096300000|2021-06-07 20:05:00|275.42|273.82|274.42|272.82|275.42|273.82|274.17|272.57|0
1623096600000|2021-06-07 20:10:00|274.67|273.07|274.94|273.34|275.3|273.7|274.67|273.07|0
1623096900000|2021-06-07 20:15:00|275.09|273.09|275.56|273.56|275.6|273.6|275.01|273.01|0
1623097200000|2021-06-07 20:20:00|275.45|273.45|273.5|271.5|275.52|273.52|273.5|271.5|0
1623097500000|2021-06-07 20:25:00|273.86|271.86|273.88|271.88|274.22|272.22|273.47|271.47|0
1623097800000|2021-06-07 20:30:00|275.25|273.25|274.5|272.5|275.25|273.25|274|272|0
1623098100000|2021-06-07 20:35:00|274.25|272.25|275|273|275.25|273.25|274.25|272.25|0
1623098400000|2021-06-07 20:40:00|275.25|273.25|275|273|275.25|273.25|274.5|272.5|0
1623098700000|2021-06-07 20:45:00|274.75|272.75|275|273|275|273|274.5|272.5|0
1623099000000|2021-06-07 20:50:00|274.75|272.75|274.5|272.5|274.75|272.75|274.25|272.25|0
1623099300000|2021-06-07 20:55:00|274.75|272.75|273.71|271.71|274.75|272.75|273.5|271.5|0
1623099600000|2021-06-07 21:00:00|274.08|272.08|273.9|271.9|274.08|272.08|273.82|271.82|0
1623099900000|2021-06-07 21:05:00|273.86|271.86|272.95|270.95|273.86|271.86|272.87|270.87|0
1623100200000|2021-06-07 21:10:00|273.02|271.02|273.35|271.35|273.35|271.35|272.91|270.91|0
1623100500000|2021-06-07 21:15:00|273.39|271.39|273.42|271.42|273.46|271.46|273.31|271.31|0
1623100800000|2021-06-07 21:20:00|273.31|271.31|273.79|271.79|273.97|271.97|273.28|271.28|0
1623101100000|2021-06-07 21:25:00|273.71|271.71|273.6|271.6|273.71|271.71|273.53|271.53|0
1623101400000|2021-06-07 21:30:00|273.49|271.49|273.71|271.71|273.75|271.75|273.39|271.39|0
1623101700000|2021-06-07 21:35:00|273.68|271.68|273.75|271.75|273.75|271.75|273.68|271.68|0
1623102000000|2021-06-07 21:40:00|273.68|271.68|273.71|271.71|273.71|271.71|273.46|271.46|0
1623102600000|2021-06-07 21:50:00|273.82|271.82|273.79|271.79|273.9|271.9|273.79|271.79|0
1623102900000|2021-06-07 21:55:00|273.75|271.75|273.68|271.68|273.75|271.75|273.68|271.68|0
1623103200000|2021-06-07 22:00:00|273.5|271.5|274.37|272.37|274.62|272.62|273.12|271.12|0
1623103500000|2021-06-07 22:05:00|274.12|272.12|275.12|273.12|275.37|273.37|274.12|272.12|0
1623103800000|2021-06-07 22:10:00|275|273|274.87|272.87|275.12|273.12|274.62|272.62|0
1623104100000|2021-06-07 22:15:00|275.12|273.12|275.12|273.12|275.37|273.37|274.62|272.62|0
1623104400000|2021-06-07 22:20:00|274.87|272.87|274.62|272.62|274.87|272.87|274.62|272.62|0
1623104700000|2021-06-07 22:25:00|274.75|272.75|274.87|272.87|274.87|272.87|274.62|272.62|0
1623105000000|2021-06-07 22:30:00|274.62|272.62|274.87|272.87|275.12|273.12|274.37|272.37|0
1623105300000|2021-06-07 22:35:00|275.12|273.12|274.87|272.87|275.62|273.62|274.62|272.62|0
1623105600000|2021-06-07 22:40:00|275|273|275.37|273.37|275.37|273.37|274.87|272.87|0
1623105900000|2021-06-07 22:45:00|275.25|273.25|275.87|273.87|275.87|273.87|275.12|273.12|0
1623106200000|2021-06-07 22:50:00|275.62|273.62|275.62|273.62|275.62|273.62|275.62|273.62|0
1623106500000|2021-06-07 22:55:00|275.75|273.75|275.87|273.87|275.87|273.87|275.62|273.62|0
1623106800000|2021-06-07 23:00:00|275.62|273.62|274.87|272.87|275.62|273.62|274.62|272.62|0
1623107100000|2021-06-07 23:05:00|275|273|275.62|273.62|275.75|273.75|274.87|272.87|0
1623107400000|2021-06-07 23:10:00|275.37|273.37|274.37|272.37|275.37|273.37|274.37|272.37|0
1623107700000|2021-06-07 23:15:00|274.5|272.5|274.12|272.12|275.12|273.12|273.87|271.87|0
1623108000000|2021-06-07 23:20:00|273.62|271.62|272.12|270.12|273.87|271.87|271.87|269.87|0
1623108300000|2021-06-07 23:25:00|272.37|270.37|273.12|271.12|273.37|271.37|272.12|270.12|0
1623108600000|2021-06-07 23:30:00|273.37|271.37|274.12|272.12|274.12|272.12|272.87|270.87|0
1623108900000|2021-06-07 23:35:00|273.87|271.87|274.12|272.12|274.37|272.37|273.62|271.62|0
1623109200000|2021-06-07 23:40:00|273.87|271.87|275.12|273.12|275.12|273.12|273.87|271.87|0
1623109500000|2021-06-07 23:45:00|274.87|272.87|274.87|272.87|275.37|273.37|274.62|272.62|0
1623109800000|2021-06-07 23:50:00|275.12|273.12|275.37|273.37|275.87|273.87|274.12|272.12|0
1623110100000|2021-06-07 23:55:00|275.12|273.12|275.12|273.12|275.62|273.62|275.12|273.12|0
1623110400000|2021-06-08 00:00:00|275.37|273.37|275.12|273.12|275.87|273.87|274.87|272.87|0
1623110700000|2021-06-08 00:05:00|274.87|272.87|272.87|270.87|275|273|272.62|270.62|0
1623111000000|2021-06-08 00:10:00|272.62|270.62|270.87|268.87|273.12|271.12|269.87|267.87|0
1623111300000|2021-06-08 00:15:00|270.62|268.62|270.37|268.37|271.12|269.12|269.37|267.37|0
1623111600000|2021-06-08 00:20:00|270.62|268.62|271.62|269.62|271.62|269.62|270.62|268.62|0
1623111900000|2021-06-08 00:25:00|271.37|269.37|271.37|269.37|272.12|270.12|271.37|269.37|0
1623112200000|2021-06-08 00:30:00|271.12|269.12|270.75|268.75|271.37|269.37|270.12|268.12|0
1623112500000|2021-06-08 00:35:00|270.62|268.62|270.87|268.87|270.87|268.87|270.12|268.12|0
1623112800000|2021-06-08 00:40:00|270.62|268.62|270.37|268.37|270.87|268.87|270.12|268.12|0
1623113100000|2021-06-08 00:45:00|270.12|268.12|269.87|267.87|270.62|268.62|269.87|267.87|0
1623113400000|2021-06-08 00:50:00|269.12|267.12|269.62|267.62|269.87|267.87|268.37|266.37|0
1623113700000|2021-06-08 00:55:00|269.5|267.5|268.87|266.87|270.12|268.12|268.62|266.62|0
1623114000000|2021-06-08 01:00:00|269.12|267.12|268.87|266.87|269.12|267.12|267.87|265.87|0
1623114300000|2021-06-08 01:05:00|268.62|266.62|267.62|265.62|268.62|266.62|267.37|265.37|0
1623114600000|2021-06-08 01:10:00|267.87|265.87|266.87|264.87|267.87|265.87|266.37|264.37|0
1623114900000|2021-06-08 01:15:00|266.62|264.62|267.62|265.62|267.62|265.62|266.37|264.37|0
1623115200000|2021-06-08 01:20:00|267.87|265.87|268.12|266.12|268.62|266.62|267.87|265.87|0
1623115500000|2021-06-08 01:25:00|268|266|268.62|266.62|269.37|267.37|267.87|265.87|0
1623115800000|2021-06-08 01:30:00|268.87|266.87|270.62|268.62|270.87|268.87|268.62|266.62|0
1623116100000|2021-06-08 01:35:00|270.75|268.75|270.12|268.12|270.75|268.75|269.62|267.62|0
1623116400000|2021-06-08 01:40:00|269.87|267.87|268.62|266.62|270.12|268.12|268.37|266.37|0
1623116700000|2021-06-08 01:45:00|268.5|266.5|268.62|266.62|269.12|267.12|268.12|266.12|0
1623117000000|2021-06-08 01:50:00|268.37|266.37|269.12|267.12|269.12|267.12|268.12|266.12|0
1623117300000|2021-06-08 01:55:00|269.37|267.37|269.25|267.25|269.62|267.62|268.87|266.87|0
1623117600000|2021-06-08 02:00:00|269.12|267.12|270.62|268.62|270.62|268.62|268.62|266.62|0
1623117900000|2021-06-08 02:05:00|270.5|268.5|269.12|267.12|270.62|268.62|268.87|266.87|0
1623118200000|2021-06-08 02:10:00|268.87|266.87|270.12|268.12|270.12|268.12|268.37|266.37|0
1623118500000|2021-06-08 02:15:00|269.87|267.87|270.37|268.37|270.87|268.87|269.75|267.75|0
1623118800000|2021-06-08 02:20:00|270.5|268.5|271.5|269.5|271.87|269.87|270.37|268.37|0
1623119100000|2021-06-08 02:25:00|271.62|269.62|272.37|270.37|272.62|270.62|271.37|269.37|0
1623119400000|2021-06-08 02:30:00|272.62|270.62|272.12|270.12|272.62|270.62|271.87|269.87|0
1623119700000|2021-06-08 02:35:00|272.25|270.25|273.12|271.12|273.12|271.12|271.87|269.87|0
1623120000000|2021-06-08 02:40:00|272.87|270.87|272.75|270.75|272.87|270.87|272.12|270.12|0
1623120300000|2021-06-08 02:45:00|272.87|270.87|272.37|270.37|273.37|271.37|272.37|270.37|0
1623120600000|2021-06-08 02:50:00|272.62|270.62|273.62|271.62|273.75|271.75|272.12|270.12|0
1623120900000|2021-06-08 02:55:00|273.75|271.75|274.87|272.87|275.37|273.37|273.62|271.62|0
1623121200000|2021-06-08 03:00:00|275.12|273.12|274.12|272.12|275.37|273.37|274.12|272.12|0
1623121500000|2021-06-08 03:05:00|274.37|272.37|273.37|271.37|274.37|272.37|273.37|271.37|0
1623121800000|2021-06-08 03:10:00|273.62|271.62|272.87|270.87|273.87|271.87|272.87|270.87|0
1623122100000|2021-06-08 03:15:00|273.12|271.12|273.87|271.87|273.87|271.87|272.87|270.87|0
1623122400000|2021-06-08 03:20:00|273.62|271.62|273.12|271.12|273.87|271.87|272.87|270.87|0
1623122700000|2021-06-08 03:25:00|273.37|271.37|272.37|270.37|273.37|271.37|272.12|270.12|0
1623123000000|2021-06-08 03:30:00|272.62|270.62|272.87|270.87|273.12|271.12|272.37|270.37|0
1623123300000|2021-06-08 03:35:00|273.12|271.12|272.62|270.62|273.12|271.12|272.37|270.37|0
1623123600000|2021-06-08 03:40:00|272.37|270.37|273.62|271.62|273.62|271.62|272.37|270.37|0
1623123900000|2021-06-08 03:45:00|273.87|271.87|274.87|272.87|275.37|273.37|273.87|271.87|0
1623124200000|2021-06-08 03:50:00|274.62|272.62|273.62|271.62|274.87|272.87|273.37|271.37|0
1623124500000|2021-06-08 03:55:00|273.37|271.37|273.62|271.62|274.12|272.12|273.37|271.37|0
1623124800000|2021-06-08 04:00:00|273.87|271.87|273.87|271.87|274.12|272.12|273.62|271.62|0
1623125100000|2021-06-08 04:05:00|273.75|271.75|274.12|272.12|274.12|272.12|273.37|271.37|0
1623125400000|2021-06-08 04:10:00|274.37|272.37|274.12|272.12|274.37|272.37|273.87|271.87|0
1623125700000|2021-06-08 04:15:00|273.87|271.87|273.12|271.12|273.87|271.87|273.12|271.12|0
1623126000000|2021-06-08 04:20:00|273.37|271.37|273.37|271.37|273.37|271.37|273.12|271.12|0
1623126300000|2021-06-08 04:25:00|273.12|271.12|273.12|271.12|273.37|271.37|272.87|270.87|0
1623126600000|2021-06-08 04:30:00|272.87|270.87|272.62|270.62|273.12|271.12|272.37|270.37|0
1623126900000|2021-06-08 04:35:00|272.87|270.87|273.37|271.37|273.37|271.37|272.87|270.87|0
1623127200000|2021-06-08 04:40:00|273.25|271.25|273|271|273.37|271.37|272.87|270.87|0
1623127500000|2021-06-08 04:45:00|273.12|271.12|272.87|270.87|273.37|271.37|272.87|270.87|0
1623127800000|2021-06-08 04:50:00|272.37|270.37|272.87|270.87|273.12|271.12|272.37|270.37|0
1623128100000|2021-06-08 04:55:00|273.12|271.12|272.62|270.62|273.12|271.12|272.37|270.37|0
1623128400000|2021-06-08 05:00:00|272.87|270.87|273.37|271.37|273.37|271.37|272.37|270.37|0
1623128700000|2021-06-08 05:05:00|273.62|271.62|272.87|270.87|273.62|271.62|272.87|270.87|0
1623129000000|2021-06-08 05:10:00|272.75|270.75|272.87|270.87|273.12|271.12|272.75|270.75|0
1623129300000|2021-06-08 05:15:00|272.62|270.62|273.12|271.12|273.12|271.12|272.62|270.62|0
1623129600000|2021-06-08 05:20:00|273|271|274.37|272.37|274.62|272.62|273|271|0
1623129900000|2021-06-08 05:25:00|274.62|272.62|274.37|272.37|274.87|272.87|273.87|271.87|0
1623130200000|2021-06-08 05:30:00|274.62|272.62|274.62|272.62|275.12|273.12|274.62|272.62|0
1623130500000|2021-06-08 05:35:00|274.37|272.37|273.87|271.87|274.62|272.62|273.62|271.62|0
1623130800000|2021-06-08 05:40:00|273.62|271.62|274.12|272.12|274.37|272.37|273.62|271.62|0
1623131100000|2021-06-08 05:45:00|274.37|272.37|275.12|273.12|275.12|273.12|274.37|272.37|0
1623131400000|2021-06-08 05:50:00|274.87|272.87|275.12|273.12|275.12|273.12|274.62|272.62|0
1623131700000|2021-06-08 05:55:00|274.87|272.87|275.12|273.12|275.25|273.25|274.62|272.62|0
1623132000000|2021-06-08 06:00:00|274.87|272.87|272.37|270.37|275.25|273.25|272.37|270.37|0
1623132300000|2021-06-08 06:05:00|272.12|270.12|272.37|270.37|272.62|270.62|271.62|269.62|0
1623132600000|2021-06-08 06:10:00|272.12|270.12|272.37|270.37|272.87|270.87|271.87|269.87|0
1623132900000|2021-06-08 06:15:00|272.62|270.62|274.37|272.37|274.37|272.37|272.62|270.62|0
1623133200000|2021-06-08 06:20:00|274.62|272.62|274.62|272.62|274.87|272.87|274.12|272.12|0
1623133500000|2021-06-08 06:25:00|274.87|272.87|274.62|272.62|275.12|273.12|274.37|272.37|0
1623133800000|2021-06-08 06:30:00|274.37|272.37|274.12|272.12|275.12|273.12|273.62|271.62|0
1623134100000|2021-06-08 06:35:00|274.37|272.37|273.87|271.87|274.37|272.37|273.87|271.87|0
1623134400000|2021-06-08 06:40:00|274.12|272.12|274.37|272.37|274.37|272.37|273.87|271.87|0
1623134700000|2021-06-08 06:45:00|274.5|272.5|275.37|273.37|275.62|273.62|274.37|272.37|0
1623135000000|2021-06-08 06:50:00|275.62|273.62|275.37|273.37|275.62|273.62|275.37|273.37|0
1623135300000|2021-06-08 06:55:00|275.62|273.62|274.62|272.62|275.62|273.62|274.62|272.62|0
1623135600000|2021-06-08 07:00:00|274.12|272.12|276.87|274.87|276.87|274.87|273.37|271.37|0
1623135900000|2021-06-08 07:05:00|276.42|274.82|276.42|274.82|276.67|275.07|274.17|272.57|0
1623136200000|2021-06-08 07:10:00|276.17|274.57|276.92|275.32|277.92|276.32|275.92|274.32|0
1623136500000|2021-06-08 07:15:00|277.42|275.82|276.67|275.07|278.42|276.82|276.17|274.57|0
1623136800000|2021-06-08 07:20:00|276.8|275.2|276.42|274.82|276.92|275.32|275.17|273.57|0
1623137100000|2021-06-08 07:25:00|276.67|275.07|275.67|274.07|277.42|275.82|275.42|273.82|0
1623137400000|2021-06-08 07:30:00|275.92|274.32|276.17|274.57|276.42|274.82|275.42|273.82|0
1623137700000|2021-06-08 07:35:00|276.05|274.45|277.8|276.2|278.17|276.57|276.05|274.45|0
1623138000000|2021-06-08 07:40:00|277.92|276.32|277.42|275.82|278.17|276.57|276.92|275.32|0
1623138300000|2021-06-08 07:45:00|277.67|276.07|277.17|275.57|277.92|276.32|276.67|275.07|0
1623138600000|2021-06-08 07:50:00|276.92|275.32|277.67|276.07|277.92|276.32|276.55|274.95|0
1623138900000|2021-06-08 07:55:00|277.55|275.95|276.92|275.32|277.67|276.07|276.92|275.32|0
1623139200000|2021-06-08 08:00:00|277.17|275.57|276.55|274.95|277.42|275.82|275.67|274.07|0
1623139500000|2021-06-08 08:05:00|276.67|275.07|277.67|276.07|277.92|276.32|276.42|274.82|0
1623139800000|2021-06-08 08:10:00|277.42|275.82|278.42|276.82|278.42|276.82|277.42|275.82|0
1623140100000|2021-06-08 08:15:00|278.17|276.57|276.92|275.32|278.17|276.57|276.67|275.07|0
1623140400000|2021-06-08 08:20:00|276.67|275.07|277.55|275.95|277.92|276.32|276.55|274.95|0
1623140700000|2021-06-08 08:25:00|277.42|275.82|277.42|275.82|278.42|276.82|277.05|275.45|0
1623141000000|2021-06-08 08:30:00|277.17|275.57|275.67|274.07|277.42|275.82|275.67|274.07|0
1623141300000|2021-06-08 08:35:00|275.8|274.2|275.92|274.32|276.67|275.07|275.67|274.07|0
1623141600000|2021-06-08 08:40:00|275.67|274.07|275.92|274.32|276.42|274.82|274.92|273.32|0
1623141900000|2021-06-08 08:45:00|275.8|274.2|275.42|273.82|275.92|274.32|274.92|273.32|0
1623142200000|2021-06-08 08:50:00|275.17|273.57|273.92|272.32|275.42|273.82|273.92|272.32|0
1623142500000|2021-06-08 08:55:00|274.05|272.45|273.92|272.32|274.42|272.82|273.67|272.07|0
1623142800000|2021-06-08 09:00:00|273.67|272.07|272.67|271.07|275.8|274.2|272.67|271.07|0
1623143100000|2021-06-08 09:05:00|272.55|270.95|270.92|269.32|272.55|270.95|270.92|269.32|0
1623143400000|2021-06-08 09:10:00|270.67|269.07|271.42|269.82|271.55|269.95|270.67|269.07|0
1623143700000|2021-06-08 09:15:00|270.92|269.32|271.17|269.57|271.17|269.57|270.17|268.57|0
1623144000000|2021-06-08 09:20:00|270.92|269.32|269.67|268.07|271.42|269.82|269.67|268.07|0
1623144300000|2021-06-08 09:25:00|269.42|267.82|270.42|268.82|271.17|269.57|269.3|267.7|0
1623144600000|2021-06-08 09:30:00|270.67|269.07|270.67|269.07|271.17|269.57|270.17|268.57|0
1623144900000|2021-06-08 09:35:00|270.92|269.32|271.17|269.57|271.67|270.07|270.42|268.82|0
1623145200000|2021-06-08 09:40:00|271.3|269.7|272.42|270.82|272.67|271.07|271.17|269.57|0
1623145500000|2021-06-08 09:45:00|272.17|270.57|271.67|270.07|272.42|270.82|270.17|268.57|0
1623145800000|2021-06-08 09:50:00|271.92|270.32|270.92|269.32|271.92|270.32|270.67|269.07|0
1623146100000|2021-06-08 09:55:00|270.67|269.07|271.17|269.57|271.42|269.82|270.42|268.82|0
1623146400000|2021-06-08 10:00:00|271.42|269.82|273.17|271.57|273.67|272.07|271.17|269.57|0
1623146700000|2021-06-08 10:05:00|273.42|271.82|273.8|272.2|274.42|272.82|271.92|270.32|0
1623147000000|2021-06-08 10:10:00|273.67|272.07|274.67|273.07|274.92|273.32|273.17|271.57|0
1623147300000|2021-06-08 10:15:00|274.92|273.32|284.17|282.57|284.17|282.57|274.92|273.32|0
1623147600000|2021-06-08 10:20:00|284.67|283.07|283.67|282.07|285.17|283.57|281.92|280.32|0
1623147900000|2021-06-08 10:25:00|283.92|282.32|284.92|283.32|287.67|286.07|282.92|281.32|0
1623148200000|2021-06-08 10:30:00|285.92|284.32|283.17|281.57|287.92|286.32|282.92|281.32|0
1623148500000|2021-06-08 10:35:00|283.42|281.82|274.67|273.07|283.42|281.82|273.67|272.07|0
1623148800000|2021-06-08 10:40:00|274.92|273.32|276.92|275.32|276.92|275.32|274.3|272.7|0
1623149100000|2021-06-08 10:45:00|276.17|274.57|274.42|272.82|276.42|274.82|274.42|272.82|0
1623149400000|2021-06-08 10:50:00|274.17|272.57|274.42|272.82|274.67|273.07|273.92|272.32|0
1623149700000|2021-06-08 10:55:00|274.17|272.57|273.3|271.7|274.42|272.82|272.42|270.82|0
1623150000000|2021-06-08 11:00:00|273.17|271.57|272.92|271.32|274.42|272.82|272.42|270.82|0
1623150300000|2021-06-08 11:05:00|272.67|271.07|270.67|269.07|272.92|271.32|270.42|268.82|0
1623150600000|2021-06-08 11:10:00|270.92|269.32|269.67|268.07|271.8|270.2|269.17|267.57|0
1623150900000|2021-06-08 11:15:00|269.42|267.82|270.42|268.82|270.67|269.07|269.17|267.57|0
1623151200000|2021-06-08 11:20:00|270.17|268.57|270.42|268.82|270.67|269.07|269.67|268.07|0
1623151500000|2021-06-08 11:25:00|270.55|268.95|270.92|269.32|271.17|269.57|269.67|268.07|0
1623151800000|2021-06-08 11:30:00|270.67|269.07|271.42|269.82|271.42|269.82|270.42|268.82|0
1623152100000|2021-06-08 11:35:00|271.17|269.57|269.67|268.07|271.17|269.57|269.67|268.07|0
1623152400000|2021-06-08 11:40:00|269.55|267.95|268.42|266.82|269.67|268.07|267.92|266.32|0
1623152700000|2021-06-08 11:45:00|268.3|266.7|268.92|267.32|269.17|267.57|267.92|266.32|0
1623153000000|2021-06-08 11:50:00|268.67|267.07|269.17|267.57|269.17|267.57|268.17|266.57|0
1623153300000|2021-06-08 11:55:00|269.3|267.7|268.17|266.57|269.42|267.82|267.92|266.32|0
1623153600000|2021-06-08 12:00:00|267.92|266.32|268.42|266.82|269.05|267.45|267.42|265.82|0
1623153900000|2021-06-08 12:05:00|268.3|266.7|268.42|266.82|268.67|267.07|267.42|265.82|0
1623154200000|2021-06-08 12:10:00|268.17|266.57|267.92|266.32|268.42|266.82|267.42|265.82|0
1623154500000|2021-06-08 12:15:00|268.17|266.57|265.42|263.82|268.17|266.57|265.42|263.82|0
1623154800000|2021-06-08 12:20:00|265.17|263.57|264.8|263.2|266.17|264.57|264.67|263.07|0
1623155100000|2021-06-08 12:25:00|264.67|263.07|265.42|263.82|265.42|263.82|264.17|262.57|0
1623155400000|2021-06-08 12:30:00|265.67|264.07|266.67|265.07|267.17|265.57|264.92|263.32|0
1623155700000|2021-06-08 12:35:00|266.92|265.32|266.67|265.07|266.92|265.32|265.92|264.32|0
1623156000000|2021-06-08 12:40:00|266.55|264.95|265.92|264.32|267.67|266.07|265.67|264.07|0
1623156300000|2021-06-08 12:45:00|266.17|264.57|268.17|266.57|268.17|266.57|265.42|263.82|0
1623156600000|2021-06-08 12:50:00|268.3|266.7|267.42|265.82|268.42|266.82|267.17|265.57|0
1623156900000|2021-06-08 12:55:00|267.17|265.57|267.42|265.82|267.92|266.32|266.67|265.07|0
1623157200000|2021-06-08 13:00:00|267.17|265.57|266.92|265.32|267.42|265.82|266.67|265.07|0
1623157500000|2021-06-08 13:05:00|266.8|265.2|266.67|265.07|267.17|265.57|266.17|264.57|0
1623157800000|2021-06-08 13:10:00|266.92|265.32|266.42|264.82|266.92|265.32|265.42|263.82|0
1623158100000|2021-06-08 13:15:00|266.17|264.57|266.17|264.57|266.42|264.82|265.92|264.32|0
1623158400000|2021-06-08 13:20:00|265.92|264.32|265.17|263.57|267.17|265.57|265.17|263.57|0
1623158700000|2021-06-08 13:25:00|265.42|263.82|266.17|264.57|266.17|264.57|264.92|263.32|0
1623159000000|2021-06-08 13:30:00|266.67|265.07|269.92|268.32|270.92|269.32|266.17|264.57|0
1623159300000|2021-06-08 13:35:00|270.17|268.57|270.67|269.07|272.17|270.57|269.92|268.32|0
1623159600000|2021-06-08 13:40:00|270.92|269.32|270.67|269.07|271.42|269.82|269.17|267.57|0
1623159900000|2021-06-08 13:45:00|270.42|268.82|273.67|272.07|273.67|272.07|269.17|267.57|0
1623160200000|2021-06-08 13:50:00|273.42|271.82|279.17|277.57|280.42|278.82|273.17|271.57|0
1623160500000|2021-06-08 13:55:00|279.42|277.82|280.67|279.07|281.42|279.82|278.42|276.82|0
1623160800000|2021-06-08 14:00:00|280.42|278.82|278.42|276.82|282.67|281.07|277.42|275.82|0
1623161100000|2021-06-08 14:05:00|278.92|277.32|277.17|275.57|279.42|277.82|276.92|275.32|0
1623161400000|2021-06-08 14:10:00|277.42|275.82|276.92|275.32|277.42|275.82|275.67|274.07|0
1623161700000|2021-06-08 14:15:00|276.67|275.07|278.17|276.57|279.05|277.45|276.67|275.07|0
1623162000000|2021-06-08 14:20:00|277.92|276.32|279.67|278.07|279.92|278.32|277.17|275.57|0
1623162300000|2021-06-08 14:25:00|279.17|277.57|279.17|277.57|280.42|278.82|278.17|276.57|0
1623162600000|2021-06-08 14:30:00|279.42|277.82|280.55|278.95|281.92|280.32|278.67|277.07|0
1623162900000|2021-06-08 14:35:00|280.67|279.07|281.42|279.82|281.67|280.07|280.05|278.45|0
1623163200000|2021-06-08 14:40:00|281.17|279.57|277.42|275.82|281.17|279.57|276.67|275.07|0
1623163500000|2021-06-08 14:45:00|277.3|275.7|277.42|275.82|277.92|276.32|276.17|274.57|0
1623163800000|2021-06-08 14:50:00|277.67|276.07|278.92|277.32|278.92|277.32|275.67|274.07|0
1623164100000|2021-06-08 14:55:00|278.67|277.07|279.17|277.57|280.42|278.82|278.42|276.82|0
1623164400000|2021-06-08 15:00:00|278.92|277.32|280.17|278.57|280.17|278.57|276.17|274.57|0
1623164700000|2021-06-08 15:05:00|279.67|278.07|276.42|274.82|280.42|278.82|276.42|274.82|0
1623165000000|2021-06-08 15:10:00|276.67|275.07|283.42|281.82|283.42|281.82|276.67|275.07|0
1623165300000|2021-06-08 15:15:00|283.67|282.07|287.67|286.07|287.67|286.07|282.17|280.57|0
1623165600000|2021-06-08 15:20:00|287.92|286.32|291.92|290.32|293.92|292.32|287.67|286.07|0
1623165900000|2021-06-08 15:25:00|291.67|290.07|288.67|287.07|293.67|292.07|287.92|286.32|0
1623166200000|2021-06-08 15:30:00|288.92|287.32|286.17|284.57|289.17|287.57|285.42|283.82|0
1623166500000|2021-06-08 15:35:00|286.42|284.82|285.67|284.07|288.92|287.32|285.67|284.07|0
1623166800000|2021-06-08 15:40:00|285.92|284.32|279.42|277.82|287.92|286.32|279.42|277.82|0
1623167100000|2021-06-08 15:45:00|279.17|277.57|278.92|277.32|279.67|278.07|277.92|276.32|0
1623167400000|2021-06-08 15:50:00|278.67|277.07|278.67|277.07|280.42|278.82|277.67|276.07|0
1623167700000|2021-06-08 15:55:00|278.92|277.32|277.92|276.32|279.17|277.57|276.92|275.32|0
1623168000000|2021-06-08 16:00:00|278.17|276.57|276.67|275.07|278.67|277.07|276.42|274.82|0
1623168300000|2021-06-08 16:05:00|276.55|274.95|274.92|273.32|276.67|275.07|274.42|272.82|0
1623168600000|2021-06-08 16:10:00|275.17|273.57|273.92|272.32|276.17|274.57|273.92|272.32|0
1623168900000|2021-06-08 16:15:00|274.17|272.57|273.92|272.32|274.92|273.32|273.42|271.82|0
1623169200000|2021-06-08 16:20:00|273.67|272.07|274.92|273.32|275.92|274.32|273.67|272.07|0
1623169500000|2021-06-08 16:25:00|275.05|273.45|273.67|272.07|276.17|274.57|273.67|272.07|0
1623169800000|2021-06-08 16:30:00|273.42|271.82|272.17|270.57|273.67|272.07|271.8|270.2|0
1623170100000|2021-06-08 16:35:00|272.42|270.82|273.67|272.07|273.67|272.07|272.17|270.57|0
1623170400000|2021-06-08 16:40:00|273.42|271.82|272.92|271.32|273.92|272.32|272.67|271.07|0
1623170700000|2021-06-08 16:45:00|273.17|271.57|272.67|271.07|274.67|273.07|272.67|271.07|0
1623171000000|2021-06-08 16:50:00|272.42|270.82|273.17|271.57|273.17|271.57|272.17|270.57|0
1623171300000|2021-06-08 16:55:00|273.42|271.82|272.42|270.82|273.67|272.07|272.17|270.57|0
1623171600000|2021-06-08 17:00:00|272.67|271.07|272.17|270.57|273.17|271.57|272.17|270.57|0
1623171900000|2021-06-08 17:05:00|272.42|270.82|272.17|270.57|272.92|271.32|272.17|270.57|0
1623172200000|2021-06-08 17:10:00|272.3|270.7|274.05|272.45|274.05|272.45|271.92|270.32|0
1623172500000|2021-06-08 17:15:00|273.92|272.32|274.67|273.07|274.92|273.32|273.42|271.82|0
1623172800000|2021-06-08 17:20:00|274.42|272.82|274.92|273.32|274.92|273.32|273.42|271.82|0
1623173100000|2021-06-08 17:25:00|274.67|273.07|275.92|274.32|275.92|274.32|274.17|272.57|0
1623173400000|2021-06-08 17:30:00|276.17|274.57|274.55|272.95|276.17|274.57|274.17|272.57|0
1623173700000|2021-06-08 17:35:00|274.67|273.07|273.92|272.32|274.92|273.32|273.42|271.82|0
1623174000000|2021-06-08 17:40:00|274.17|272.57|272.17|270.57|274.42|272.82|271.67|270.07|0
1623174300000|2021-06-08 17:45:00|272.42|270.82|273.55|271.95|273.92|272.32|272.17|270.57|0
1623174600000|2021-06-08 17:50:00|273.67|272.07|274.92|273.32|275.92|274.32|273.17|271.57|0
1623174900000|2021-06-08 17:55:00|275.17|273.57|275.92|274.32|276.17|274.57|275.17|273.57|0
1623175200000|2021-06-08 18:00:00|275.67|274.07|274.92|273.32|276.42|274.82|274.67|273.07|0
1623175500000|2021-06-08 18:05:00|274.67|273.07|273.92|272.32|274.67|273.07|273.67|272.07|0
1623175800000|2021-06-08 18:10:00|274.17|272.57|274.67|273.07|275.17|273.57|273.42|271.82|0
1623176100000|2021-06-08 18:15:00|274.92|273.32|274.8|273.2|275.42|273.82|273.67|272.07|0
1623176400000|2021-06-08 18:20:00|274.67|273.07|273.42|271.82|275.42|273.82|273.05|271.45|0
1623176700000|2021-06-08 18:25:00|273.17|271.57|272.3|270.7|273.67|272.07|272.17|270.57|0
1623177000000|2021-06-08 18:30:00|272.17|270.57|272.67|271.07|273.42|271.82|271.92|270.32|0
1623177300000|2021-06-08 18:35:00|272.92|271.32|273.17|271.57|273.67|272.07|272.67|271.07|0
1623177600000|2021-06-08 18:40:00|273.42|271.82|273.67|272.07|273.92|272.32|272.67|271.07|0
1623177900000|2021-06-08 18:45:00|273.92|272.32|272.42|270.82|274.42|272.82|272.3|270.7|0
1623178200000|2021-06-08 18:50:00|272.55|270.95|272.42|270.82|273.42|271.82|272.42|270.82|0
1623178500000|2021-06-08 18:55:00|272.17|270.57|270.67|269.07|272.42|270.82|270.17|268.57|0
1623178800000|2021-06-08 19:00:00|270.42|268.82|269.42|267.82|270.67|269.07|269.42|267.82|0
1623179100000|2021-06-08 19:05:00|269.67|268.07|269.67|268.07|270.92|269.32|269.67|268.07|0
1623179400000|2021-06-08 19:10:00|269.92|268.32|269.67|268.07|270.42|268.82|269.42|267.82|0
1623179700000|2021-06-08 19:15:00|269.92|268.32|269.67|268.07|270.17|268.57|269.42|267.82|0
1623180000000|2021-06-08 19:20:00|269.42|267.82|270.92|269.32|271.42|269.82|268.92|267.32|0
1623180300000|2021-06-08 19:25:00|271.17|269.57|271.17|269.57|272.42|270.82|270.42|268.82|0
1623180600000|2021-06-08 19:30:00|271.67|270.07|271.67|270.07|271.92|270.32|270.42|268.82|0
1623180900000|2021-06-08 19:35:00|271.92|270.32|272.17|270.57|272.42|270.82|270.67|269.07|0
1623181200000|2021-06-08 19:40:00|272.42|270.82|272.42|270.82|273.42|271.82|271.42|269.82|0
1623181500000|2021-06-08 19:45:00|272.67|271.07|273.92|272.32|274.17|272.57|272.42|270.82|0
1623181800000|2021-06-08 19:50:00|270.92|269.32|272.67|271.07|273.67|272.07|270.92|269.32|0
1623182100000|2021-06-08 19:55:00|272.42|270.82|274.67|273.07|275.17|273.57|272.42|270.82|0
1623182400000|2021-06-08 20:00:00|275.17|273.57|275.42|273.82|275.67|274.07|274.92|273.32|0
1623182700000|2021-06-08 20:05:00|275.67|274.07|275.17|273.57|275.67|274.07|275.17|273.57|0
1623183000000|2021-06-08 20:10:00|275.3|273.7|275.05|273.45|275.67|274.07|274.17|272.57|0
1623183300000|2021-06-08 20:15:00|275.49|273.49|274.95|272.95|275.49|273.49|274.8|272.8|0
1623183600000|2021-06-08 20:20:00|274.98|272.98|274.65|272.65|275.02|273.02|274.65|272.65|0
1623183900000|2021-06-08 20:25:00|274.69|272.69|274.8|272.8|275.08|273.08|274.69|272.69|0
1623184200000|2021-06-08 20:30:00|275.5|273.5|276.25|274.25|276.5|274.5|275.5|273.5|0
1623184500000|2021-06-08 20:35:00|276|274|276.25|274.25|276.75|274.75|275.75|273.75|0
1623184800000|2021-06-08 20:40:00|276|274|277|275|277.75|275.75|276|274|0
1623185100000|2021-06-08 20:45:00|277.25|275.25|277.25|275.25|277.5|275.5|277|275|0
1623185400000|2021-06-08 20:50:00|277.5|275.5|277.5|275.5|277.75|275.75|277.25|275.25|0
1623185700000|2021-06-08 20:55:00|277.25|275.25|276|274|277.5|275.5|275.5|273.5|0
1623186000000|2021-06-08 21:00:00|276.09|274.09|276.09|274.09|276.23|274.23|276.01|274.01|0
1623186300000|2021-06-08 21:05:00|276.12|274.12|276.09|274.09|276.2|274.2|276.05|274.05|0
1623186600000|2021-06-08 21:10:00|276.12|274.12|276.27|274.27|276.27|274.27|276.12|274.12|0
1623186900000|2021-06-08 21:15:00|276.23|274.23|276.23|274.23|276.23|274.23|276.23|274.23|0
1623187200000|2021-06-08 21:20:00|276.16|274.16|276.23|274.23|276.23|274.23|276.16|274.16|0
1623187500000|2021-06-08 21:25:00|276.2|274.2|276.2|274.2|276.2|274.2|276.16|274.16|0
1623187800000|2021-06-08 21:30:00|276.27|274.27|276.2|274.2|276.27|274.27|276.16|274.16|0
1623188100000|2021-06-08 21:35:00|276.31|274.31|276.31|274.31|276.31|274.31|276.16|274.16|0
1623188400000|2021-06-08 21:40:00|276.38|274.38|276.38|274.38|276.38|274.38|276.34|274.34|0
1623188700000|2021-06-08 21:45:00|275.9|273.9|275.9|273.9|275.9|273.9|275.9|273.9|0
1623189000000|2021-06-08 21:50:00|276.05|274.05|276.23|274.23|276.31|274.31|276.05|274.05|0
1623189300000|2021-06-08 21:55:00|276.05|274.05|276.01|274.01|276.23|274.23|276.01|274.01|0
1623189600000|2021-06-08 22:00:00|276|274|277.62|275.62|277.62|275.62|275.5|273.5|0
1623189900000|2021-06-08 22:05:00|277.37|275.37|278.12|276.12|278.37|276.37|277.12|275.12|0
1623190200000|2021-06-08 22:10:00|277.87|275.87|276.62|274.62|278.12|276.12|276.62|274.62|0
1623190500000|2021-06-08 22:15:00|276.37|274.37|276.62|274.62|276.62|274.62|275.87|273.87|0
1623190800000|2021-06-08 22:20:00|276.37|274.37|275.37|273.37|276.37|274.37|275.37|273.37|0
1623191100000|2021-06-08 22:25:00|275.62|273.62|275.12|273.12|275.62|273.62|274.87|272.87|0
1623191400000|2021-06-08 22:30:00|274.87|272.87|275.12|273.12|275.37|273.37|274.62|272.62|0
1623191700000|2021-06-08 22:35:00|275.37|273.37|275.37|273.37|275.37|273.37|274.87|272.87|0
1623192000000|2021-06-08 22:40:00|275.12|273.12|275.87|273.87|275.87|273.87|275.12|273.12|0
1623192300000|2021-06-08 22:45:00|275.62|273.62|275.12|273.12|275.62|273.62|274.87|272.87|0
1623192600000|2021-06-08 22:50:00|274.87|272.87|274.62|272.62|275.12|273.12|274.37|272.37|0
1623192900000|2021-06-08 22:55:00|274.37|272.37|274.37|272.37|274.62|272.62|274.37|272.37|0
1623193200000|2021-06-08 23:00:00|274.12|272.12|274.37|272.37|274.62|272.62|274.12|272.12|0
1623193500000|2021-06-08 23:05:00|274.62|272.62|274.37|272.37|274.62|272.62|274.12|272.12|0
1623193800000|2021-06-08 23:10:00|274.62|272.62|274.37|272.37|274.62|272.62|274.12|272.12|0
1623194100000|2021-06-08 23:15:00|274.87|272.87|273.62|271.62|274.87|272.87|273.37|271.37|0
1623194400000|2021-06-08 23:20:00|273.75|271.75|274.12|272.12|274.37|272.37|273.62|271.62|0
1623194700000|2021-06-08 23:25:00|274.37|272.37|275.62|273.62|275.87|273.87|273.87|271.87|0
1623195000000|2021-06-08 23:30:00|275.37|273.37|274.12|272.12|275.62|273.62|274.12|272.12|0
1623195300000|2021-06-08 23:35:00|274.62|272.62|273.87|271.87|274.62|272.62|273.37|271.37|0
1623195600000|2021-06-08 23:40:00|273.75|271.75|275.12|273.12|275.5|273.5|273.37|271.37|0
1623195900000|2021-06-08 23:45:00|274.87|272.87|273.87|271.87|275.12|273.12|273.62|271.62|0
1623196200000|2021-06-08 23:50:00|274.12|272.12|274.37|272.37|275.12|273.12|274.12|272.12|0
1623196500000|2021-06-08 23:55:00|274.25|272.25|275.12|273.12|275.12|273.12|274.12|272.12|0
1623196800000|2021-06-09 00:00:00|275.87|273.87|276.25|274.25|276.87|274.87|273.87|271.87|0
1623197100000|2021-06-09 00:05:00|276.62|274.62|276.12|274.12|276.87|274.87|275.5|273.5|0
1623197400000|2021-06-09 00:10:00|275.87|273.87|274.62|272.62|276.37|274.37|274.37|272.37|0
1623197700000|2021-06-09 00:15:00|274.37|272.37|275.12|273.12|276.62|274.62|274.37|272.37|0
1623198000000|2021-06-09 00:20:00|274.87|272.87|272.87|270.87|275.12|273.12|272.37|270.37|0
1623198300000|2021-06-09 00:25:00|272.62|270.62|272.37|270.37|273.37|271.37|272.12|270.12|0
1623198600000|2021-06-09 00:30:00|272.62|270.62|272.12|270.12|272.87|270.87|271.62|269.62|0
1623198900000|2021-06-09 00:35:00|272.37|270.37|273.87|271.87|274.12|272.12|272.37|270.37|0
1623199200000|2021-06-09 00:40:00|273.62|271.62|274.12|272.12|274.87|272.87|273.62|271.62|0
1623199500000|2021-06-09 00:45:00|274.37|272.37|274.12|272.12|274.62|272.62|273.62|271.62|0
1623199800000|2021-06-09 00:50:00|273.87|271.87|273.62|271.62|273.87|271.87|272.87|270.87|0
1623200100000|2021-06-09 00:55:00|273.75|271.75|273.12|271.12|273.87|271.87|272.87|270.87|0
1623200400000|2021-06-09 01:00:00|272.87|270.87|273.62|271.62|274.25|272.25|272.87|270.87|0
1623200700000|2021-06-09 01:05:00|273.37|271.37|274.37|272.37|275.12|273.12|273.37|271.37|0
1623201000000|2021-06-09 01:10:00|274.62|272.62|274.12|272.12|274.87|272.87|274.12|272.12|0
1623201300000|2021-06-09 01:15:00|274.37|272.37|274.87|272.87|274.87|272.87|273.87|271.87|0
1623201600000|2021-06-09 01:20:00|274.62|272.62|275.87|273.87|276.62|274.62|274.62|272.62|0
1623201900000|2021-06-09 01:25:00|276.12|274.12|276.37|274.37|276.62|274.62|275.87|273.87|0
1623202200000|2021-06-09 01:30:00|276.62|274.62|275.87|273.87|278.37|276.37|275.87|273.87|0
1623202500000|2021-06-09 01:35:00|275.62|273.62|275.62|273.62|276.62|274.62|274.62|272.62|0
1623202800000|2021-06-09 01:40:00|275.75|273.75|274.75|272.75|276.62|274.62|274.62|272.62|0
1623203100000|2021-06-09 01:45:00|274.62|272.62|274.62|272.62|274.87|272.87|273.62|271.62|0
1623203400000|2021-06-09 01:50:00|274.37|272.37|274.87|272.87|275.62|273.62|274.37|272.37|0
1623203700000|2021-06-09 01:55:00|274.75|272.75|274.12|272.12|274.87|272.87|273.87|271.87|0
1623204000000|2021-06-09 02:00:00|273.87|271.87|274.62|272.62|274.87|272.87|273.87|271.87|0
1623204300000|2021-06-09 02:05:00|274.87|272.87|275.12|273.12|275.12|273.12|274.25|272.25|0
1623204600000|2021-06-09 02:10:00|275.37|273.37|275.37|273.37|275.37|273.37|274.62|272.62|0
1623204900000|2021-06-09 02:15:00|275.12|273.12|275.62|273.62|275.87|273.87|275.12|273.12|0
1623205200000|2021-06-09 02:20:00|275.87|273.87|275.87|273.87|276.12|274.12|275.37|273.37|0
1623205500000|2021-06-09 02:25:00|275.62|273.62|275.62|273.62|276.12|274.12|275.37|273.37|0
1623205800000|2021-06-09 02:30:00|275.37|273.37|276.12|274.12|276.12|274.12|274.62|272.62|0
1623206100000|2021-06-09 02:35:00|275.87|273.87|275.37|273.37|276.62|274.62|275.37|273.37|0
1623206400000|2021-06-09 02:40:00|275.25|273.25|274.87|272.87|275.62|273.62|274.62|272.62|0
1623206700000|2021-06-09 02:45:00|274.37|272.37|274.37|272.37|274.62|272.62|274.12|272.12|0
1623207000000|2021-06-09 02:50:00|274.62|272.62|274.25|272.25|274.87|272.87|274.12|272.12|0
1623207300000|2021-06-09 02:55:00|274.12|272.12|273.12|271.12|274.12|272.12|273.12|271.12|0
1623207600000|2021-06-09 03:00:00|272.87|270.87|273.37|271.37|273.87|271.87|272.87|270.87|0
1623207900000|2021-06-09 03:05:00|273.62|271.62|273.12|271.12|273.87|271.87|273.12|271.12|0
1623208200000|2021-06-09 03:10:00|273|271|272.87|270.87|273|271|272.25|270.25|0
1623208500000|2021-06-09 03:15:00|272.62|270.62|273.62|271.62|273.62|271.62|272.62|270.62|0
1623208800000|2021-06-09 03:20:00|273.75|271.75|274.12|272.12|274.87|272.87|273.75|271.75|0
1623209100000|2021-06-09 03:25:00|274.37|272.37|274.37|272.37|274.37|272.37|273.87|271.87|0
1623209400000|2021-06-09 03:30:00|274.12|272.12|274.12|272.12|274.37|272.37|274.12|272.12|0
1623209700000|2021-06-09 03:35:00|273.87|271.87|273.87|271.87|274.37|272.37|273.87|271.87|0
1623210000000|2021-06-09 03:40:00|273.62|271.62|274.37|272.37|274.62|272.62|273.62|271.62|0
1623210300000|2021-06-09 03:45:00|274.12|272.12|274.87|272.87|274.87|272.87|274.12|272.12|0
1623210600000|2021-06-09 03:50:00|275.12|273.12|274.62|272.62|275.37|273.37|274.62|272.62|0
1623210900000|2021-06-09 03:55:00|274.87|272.87|274.87|272.87|274.87|272.87|274.37|272.37|0
1623211200000|2021-06-09 04:00:00|275.12|273.12|274.62|272.62|275.37|273.37|274.62|272.62|0
1623211500000|2021-06-09 04:05:00|274.5|272.5|274.87|272.87|275.12|273.12|274.37|272.37|0
1623211800000|2021-06-09 04:10:00|275.12|273.12|274.87|272.87|275.62|273.62|274.62|272.62|0
1623212100000|2021-06-09 04:15:00|275.12|273.12|275.62|273.62|276.12|274.12|274.87|272.87|0
1623212400000|2021-06-09 04:20:00|275.37|273.37|275.12|273.12|275.62|273.62|275.12|273.12|0
1623212700000|2021-06-09 04:25:00|275.37|273.37|275.12|273.12|275.37|273.37|274.87|272.87|0
1623213000000|2021-06-09 04:30:00|274.87|272.87|275.12|273.12|275.37|273.37|274.87|272.87|0
1623213300000|2021-06-09 04:35:00|275.37|273.37|275.87|273.87|276.12|274.12|275.12|273.12|0
1623213600000|2021-06-09 04:40:00|275.62|273.62|275.62|273.62|276.12|274.12|275.62|273.62|0
1623213900000|2021-06-09 04:45:00|275.87|273.87|275.87|273.87|276.12|274.12|275.62|273.62|0
1623214200000|2021-06-09 04:50:00|275.62|273.62|275.62|273.62|276.12|274.12|275.62|273.62|0
1623214500000|2021-06-09 04:55:00|275.87|273.87|275.62|273.62|275.87|273.87|275.62|273.62|0
1623214800000|2021-06-09 05:00:00|275.87|273.87|276.12|274.12|276.37|274.37|275.62|273.62|0
1623215100000|2021-06-09 05:05:00|275.87|273.87|275.62|273.62|276.12|274.12|275.37|273.37|0
1623215400000|2021-06-09 05:10:00|275.37|273.37|275.12|273.12|275.87|273.87|275.12|273.12|0
1623215700000|2021-06-09 05:15:00|274.87|272.87|274.62|272.62|274.87|272.87|273.87|271.87|0
1623216000000|2021-06-09 05:20:00|274.37|272.37|273.87|271.87|274.62|272.62|273.62|271.62|0
1623216300000|2021-06-09 05:25:00|274.12|272.12|273.87|271.87|274.12|272.12|273.37|271.37|0
1623216600000|2021-06-09 05:30:00|274.12|272.12|275.12|273.12|275.37|273.37|274.12|272.12|0
1623216900000|2021-06-09 05:35:00|275.37|273.37|276.12|274.12|276.12|274.12|275.12|273.12|0
1623217200000|2021-06-09 05:40:00|275.87|273.87|275.37|273.37|276.12|274.12|275.12|273.12|0
1623217500000|2021-06-09 05:45:00|275.62|273.62|276.12|274.12|276.12|274.12|275.37|273.37|0
1623217800000|2021-06-09 05:50:00|276.37|274.37|275.62|273.62|276.37|274.37|275.37|273.37|0
1623218100000|2021-06-09 05:55:00|275.37|273.37|275.62|273.62|275.62|273.62|274.87|272.87|0
1623218400000|2021-06-09 06:00:00|275.87|273.87|275.87|273.87|276.12|274.12|275.12|273.12|0
1623218700000|2021-06-09 06:05:00|275.62|273.62|276.62|274.62|276.87|274.87|275.62|273.62|0
1623219000000|2021-06-09 06:10:00|276.87|274.87|277.12|275.12|277.62|275.62|276.62|274.62|0
1623219300000|2021-06-09 06:15:00|277.37|275.37|277.37|275.37|277.87|275.87|277.12|275.12|0
1623219600000|2021-06-09 06:20:00|277.62|275.62|276.12|274.12|277.62|275.62|276.12|274.12|0
1623219900000|2021-06-09 06:25:00|276.37|274.37|276.62|274.62|276.87|274.87|276.12|274.12|0
1623220200000|2021-06-09 06:30:00|276.37|274.37|276.37|274.37|277.12|275.12|276.37|274.37|0
1623220500000|2021-06-09 06:35:00|276.62|274.62|275.12|273.12|276.62|274.62|274.87|272.87|0
1623220800000|2021-06-09 06:40:00|274.87|272.87|274.87|272.87|275.87|273.87|274.87|272.87|0
1623221100000|2021-06-09 06:45:00|274.62|272.62|275.25|273.25|275.37|273.37|274.62|272.62|0
1623221400000|2021-06-09 06:50:00|275.12|273.12|275.62|273.62|275.87|273.87|275.12|273.12|0
1623221700000|2021-06-09 06:55:00|275.37|273.37|274.62|272.62|275.62|273.62|274.62|272.62|0
1623222000000|2021-06-09 07:00:00|274.87|272.87|275.62|273.62|276.62|274.62|274.62|272.62|0
1623222300000|2021-06-09 07:05:00|275.42|273.82|274.17|272.57|275.42|273.82|273.92|272.32|0
1623222600000|2021-06-09 07:10:00|274.42|272.82|274.92|273.32|275.92|274.32|274.42|272.82|0
1623222900000|2021-06-09 07:15:00|274.67|273.07|274.67|273.07|275.17|273.57|273.92|272.32|0
1623223200000|2021-06-09 07:20:00|274.42|272.82|274.17|272.57|274.42|272.82|273.67|272.07|0
1623223500000|2021-06-09 07:25:00|273.92|272.32|272.8|271.2|273.92|272.32|272.42|270.82|0
1623223800000|2021-06-09 07:30:00|272.67|271.07|271.17|269.57|272.92|271.32|270.92|269.32|0
1623224100000|2021-06-09 07:35:00|271.05|269.45|271.42|269.82|271.92|270.32|270.92|269.32|0
1623224400000|2021-06-09 07:40:00|271.17|269.57|272.67|271.07|272.92|271.32|271.17|269.57|0
1623224700000|2021-06-09 07:45:00|272.55|270.95|272.92|271.32|272.92|271.32|272.42|270.82|0
1623225000000|2021-06-09 07:50:00|273.17|271.57|274.67|273.07|274.67|273.07|272.92|271.32|0
1623225300000|2021-06-09 07:55:00|274.42|272.82|275.17|273.57|275.92|274.32|274.42|272.82|0
1623225600000|2021-06-09 08:00:00|274.92|273.32|272.92|271.32|275.17|273.57|272.92|271.32|0
1623225900000|2021-06-09 08:05:00|273.17|271.57|272.17|270.57|273.67|272.07|271.92|270.32|0
1623226200000|2021-06-09 08:10:00|271.92|270.32|271.42|269.82|272.42|270.82|270.92|269.32|0
1623226500000|2021-06-09 08:15:00|271.67|270.07|271.92|270.32|272.92|271.32|271.67|270.07|0
1623226800000|2021-06-09 08:20:00|271.67|270.07|272.42|270.82|272.67|271.07|271.42|269.82|0
1623227100000|2021-06-09 08:25:00|272.17|270.57|272.92|271.32|273.17|271.57|272.17|270.57|0
1623227400000|2021-06-09 08:30:00|272.67|271.07|271.92|270.32|273.17|271.57|271.92|270.32|0
1623227700000|2021-06-09 08:35:00|272.17|270.57|271.17|269.57|272.17|270.57|270.17|268.57|0
1623228000000|2021-06-09 08:40:00|271.42|269.82|271.42|269.82|271.92|270.32|270.92|269.32|0
1623228300000|2021-06-09 08:45:00|271.67|270.07|271.42|269.82|271.92|270.32|271.17|269.57|0
1623228600000|2021-06-09 08:50:00|271.17|269.57|270.92|269.32|271.17|269.57|270.42|268.82|0
1623228900000|2021-06-09 08:55:00|271.05|269.45|271.42|269.82|271.42|269.82|270.67|269.07|0
1623229200000|2021-06-09 09:00:00|271.3|269.7|271.42|269.82|271.67|270.07|271.17|269.57|0
1623229500000|2021-06-09 09:05:00|271.67|270.07|273.92|272.32|274.17|272.57|271.67|270.07|0
1623229800000|2021-06-09 09:10:00|274.17|272.57|274.92|273.32|275.67|274.07|273.17|271.57|0
1623230100000|2021-06-09 09:15:00|275.17|273.57|274.05|272.45|275.67|274.07|273.67|272.07|0
1623230400000|2021-06-09 09:20:00|274.17|272.57|272.67|271.07|274.3|272.7|272.42|270.82|0
1623230700000|2021-06-09 09:25:00|272.8|271.2|273.42|271.82|273.67|272.07|272.8|271.2|0
1623231000000|2021-06-09 09:30:00|273.17|271.57|273.42|271.82|273.92|272.32|272.92|271.32|0
1623231300000|2021-06-09 09:35:00|273.17|271.57|272.42|270.82|273.42|271.82|272.17|270.57|0
1623231600000|2021-06-09 09:40:00|272.17|270.57|273.92|272.32|274.17|272.57|272.17|270.57|0
1623231900000|2021-06-09 09:45:00|274.05|272.45|273.42|271.82|274.92|273.32|273.17|271.57|0
1623232200000|2021-06-09 09:50:00|273.55|271.95|273.17|271.57|273.67|272.07|272.92|271.32|0
1623232500000|2021-06-09 09:55:00|273.42|271.82|273.17|271.57|273.42|271.82|272.92|271.32|0
1623232800000|2021-06-09 10:00:00|273.3|271.7|272.17|270.57|273.3|271.7|271.92|270.32|0
1623233100000|2021-06-09 10:05:00|271.92|270.32|272.42|270.82|272.92|271.32|271.92|270.32|0
1623233400000|2021-06-09 10:10:00|272.67|271.07|272.92|271.32|273.42|271.82|272.42|270.82|0
1623233700000|2021-06-09 10:15:00|273.05|271.45|273.92|272.32|274.17|272.57|273.05|271.45|0
1623234000000|2021-06-09 10:20:00|273.67|272.07|273.42|271.82|274.42|272.82|273.42|271.82|0
1623234300000|2021-06-09 10:25:00|273.17|271.57|274.05|272.45|274.17|272.57|272.67|271.07|0
1623234600000|2021-06-09 10:30:00|274.17|272.57|273.42|271.82|274.17|272.57|273.17|271.57|0
1623234900000|2021-06-09 10:35:00|273.17|271.57|273.42|271.82|273.67|272.07|272.67|271.07|0
1623235200000|2021-06-09 10:40:00|273.17|271.57|272.17|270.57|273.17|271.57|271.92|270.32|0
1623235500000|2021-06-09 10:45:00|271.92|270.32|271.67|270.07|271.92|270.32|271.42|269.82|0
1623235800000|2021-06-09 10:50:00|271.92|270.32|272.67|271.07|272.92|271.32|271.92|270.32|0
1623236100000|2021-06-09 10:55:00|272.92|271.32|271.17|269.57|273.17|271.57|270.92|269.32|0
1623236400000|2021-06-09 11:00:00|271.42|269.82|271.42|269.82|271.67|270.07|270.92|269.32|0
1623236700000|2021-06-09 11:05:00|271.17|269.57|270.67|269.07|271.17|269.57|269.67|268.07|0
1623237000000|2021-06-09 11:10:00|270.8|269.2|272.67|271.07|273.17|271.57|270.8|269.2|0
1623237300000|2021-06-09 11:15:00|272.42|270.82|272.92|271.32|272.92|271.32|271.67|270.07|0
1623237600000|2021-06-09 11:20:00|272.67|271.07|270.67|269.07|272.8|271.2|270.17|268.57|0
1623237900000|2021-06-09 11:25:00|270.42|268.82|271.92|270.32|271.92|270.32|270.42|268.82|0
1623238200000|2021-06-09 11:30:00|272.17|270.57|276.17|274.57|276.67|275.07|272.17|270.57|0
1623238500000|2021-06-09 11:35:00|275.92|274.32|274.17|272.57|276.42|274.82|274.17|272.57|0
1623238800000|2021-06-09 11:40:00|273.92|272.32|271.67|270.07|273.92|272.32|271.67|270.07|0
1623239100000|2021-06-09 11:45:00|271.92|270.32|271.67|270.07|272.17|270.57|271.42|269.82|0
1623239400000|2021-06-09 11:50:00|271.42|269.82|268.92|267.32|271.42|269.82|268.67|267.07|0
1623239700000|2021-06-09 11:55:00|268.67|267.07|268.67|267.07|269.17|267.57|268.17|266.57|0
1623240000000|2021-06-09 12:00:00|268.42|266.82|269.92|268.32|270.17|268.57|268.42|266.82|0
1623240300000|2021-06-09 12:05:00|270.17|268.57|269.17|267.57|270.17|268.57|268.92|267.32|0
1623240600000|2021-06-09 12:10:00|269.42|267.82|268.42|266.82|269.67|268.07|267.92|266.32|0
1623240900000|2021-06-09 12:15:00|268.17|266.57|270.67|269.07|271.17|269.57|267.92|266.32|0
1623241200000|2021-06-09 12:20:00|270.42|268.82|270.92|269.32|271.42|269.82|270.17|268.57|0
1623241500000|2021-06-09 12:25:00|271.17|269.57|270.17|268.57|271.17|269.57|270.17|268.57|0
1623241800000|2021-06-09 12:30:00|270.42|268.82|268.67|267.07|270.42|268.82|268.67|267.07|0
1623242100000|2021-06-09 12:35:00|268.42|266.82|268.17|266.57|268.55|266.95|266.67|265.07|0
1623242400000|2021-06-09 12:40:00|268.3|266.7|268.17|266.57|268.8|267.2|267.67|266.07|0
1623242700000|2021-06-09 12:45:00|268.42|266.82|268.42|266.82|269.17|267.57|268.17|266.57|0
1623243000000|2021-06-09 12:50:00|268.67|267.07|268.42|266.82|269.17|267.57|268.17|266.57|0
1623243300000|2021-06-09 12:55:00|268.67|267.07|268.67|267.07|268.67|267.07|267.92|266.32|0
1623243600000|2021-06-09 13:00:00|268.55|266.95|268.17|266.57|268.92|267.32|267.92|266.32|0
1623243900000|2021-06-09 13:05:00|267.92|266.32|267.92|266.32|268.17|266.57|267.42|265.82|0
1623244200000|2021-06-09 13:10:00|267.67|266.07|268.42|266.82|268.92|267.32|267.67|266.07|0
1623244500000|2021-06-09 13:15:00|268.17|266.57|268.42|266.82|268.8|267.2|268.17|266.57|0
1623244800000|2021-06-09 13:20:00|268.67|267.07|267.67|266.07|269.17|267.57|267.67|266.07|0
1623245100000|2021-06-09 13:25:00|267.92|266.32|266.17|264.57|268.67|267.07|265.92|264.32|0
1623245400000|2021-06-09 13:30:00|266.42|264.82|269.17|267.57|269.42|267.82|265.92|264.32|0
1623245700000|2021-06-09 13:35:00|268.92|267.32|270.92|269.32|270.92|269.32|267.17|265.57|0
1623246000000|2021-06-09 13:40:00|271.42|269.82|269.55|267.95|272.67|271.07|268.92|267.32|0
1623246300000|2021-06-09 13:45:00|269.67|268.07|270.67|269.07|271.17|269.57|265.92|264.32|0
1623246600000|2021-06-09 13:50:00|271.17|269.57|272.42|270.82|273.67|272.07|270.92|269.32|0
1623246900000|2021-06-09 13:55:00|271.92|270.32|270.17|268.57|271.92|270.32|269.42|267.82|0
1623247200000|2021-06-09 14:00:00|269.42|267.82|271.92|270.32|271.92|270.32|268.3|266.7|0
1623247500000|2021-06-09 14:05:00|271.42|269.82|272.42|270.82|272.67|271.07|270.42|268.82|0
1623247800000|2021-06-09 14:10:00|272.67|271.07|272.92|271.32|273.42|271.82|271.92|270.32|0
1623248100000|2021-06-09 14:15:00|273.17|271.57|271.42|269.82|274.67|273.07|271.42|269.82|0
1623248400000|2021-06-09 14:20:00|271.67|270.07|271.67|270.07|272.92|271.32|269.67|268.07|0
1623248700000|2021-06-09 14:25:00|271.42|269.82|269.17|267.57|272.17|270.57|269.17|267.57|0
1623249000000|2021-06-09 14:30:00|268.92|267.32|269.42|267.82|269.92|268.32|268.55|266.95|0
1623249300000|2021-06-09 14:35:00|269.17|267.57|268.92|267.32|270.42|268.82|268.67|267.07|0
1623249600000|2021-06-09 14:40:00|268.67|267.07|268.67|267.07|269.92|268.32|267.67|266.07|0
1623249900000|2021-06-09 14:45:00|268.42|266.82|269.42|267.82|270.42|268.82|267.42|265.82|0
1623250200000|2021-06-09 14:50:00|269.17|267.57|269.67|268.07|271.17|269.57|268.92|267.32|0
1623250500000|2021-06-09 14:55:00|269.42|267.82|269.67|268.07|269.92|268.32|268.17|266.57|0
1623250800000|2021-06-09 15:00:00|269.92|268.32|267.92|266.32|269.92|268.32|267.67|266.07|0
1623251100000|2021-06-09 15:05:00|267.67|266.07|268.17|266.57|268.92|267.32|267.67|266.07|0
1623251400000|2021-06-09 15:10:00|267.92|266.32|269.17|267.57|269.17|267.57|267.92|266.32|0
1623251700000|2021-06-09 15:15:00|269.42|267.82|267.67|266.07|269.42|267.82|267.17|265.57|0
1623252000000|2021-06-09 15:20:00|267.42|265.82|268.17|266.57|268.67|267.07|267.17|265.57|0
1623252300000|2021-06-09 15:25:00|267.92|266.32|268.67|267.07|269.92|268.32|267.92|266.32|0
1623252600000|2021-06-09 15:30:00|269.17|267.57|270.42|268.82|271.17|269.57|269.17|267.57|0
1623252900000|2021-06-09 15:35:00|270.3|268.7|270.67|269.07|271.67|270.07|270.3|268.7|0
1623253200000|2021-06-09 15:40:00|270.55|268.95|270.92|269.32|271.17|269.57|270.42|268.82|0
1623253500000|2021-06-09 15:45:00|271.17|269.57|270.67|269.07|271.42|269.82|270.17|268.57|0
1623253800000|2021-06-09 15:50:00|270.42|268.82|272.92|271.32|272.92|271.32|270.17|268.57|0
1623254100000|2021-06-09 15:55:00|273.05|271.45|273.17|271.57|275.92|274.32|272.67|271.07|0
1623254400000|2021-06-09 16:00:00|273.42|271.82|272.92|271.32|274.17|272.57|272.67|271.07|0
1623254700000|2021-06-09 16:05:00|272.67|271.07|272.67|271.07|273.67|272.07|272.42|270.82|0
1623255000000|2021-06-09 16:10:00|272.92|271.32|272.67|271.07|273.67|272.07|272.67|271.07|0
1623255300000|2021-06-09 16:15:00|272.92|271.32|273.42|271.82|274.17|272.57|272.92|271.32|0
1623255600000|2021-06-09 16:20:00|273.17|271.57|272.42|270.82|273.17|271.57|271.92|270.32|0
1623255900000|2021-06-09 16:25:00|272.17|270.57|271.67|270.07|272.55|270.95|271.42|269.82|0
1623256200000|2021-06-09 16:30:00|271.92|270.32|270.92|269.32|271.92|270.32|270.92|269.32|0
1623256500000|2021-06-09 16:35:00|271.17|269.57|270.67|269.07|271.42|269.82|270.67|269.07|0
1623256800000|2021-06-09 16:40:00|270.92|269.32|270.92|269.32|271.17|269.57|270.42|268.82|0
1623257100000|2021-06-09 16:45:00|271.17|269.57|271.17|269.57|271.42|269.82|270.67|269.07|0
1623257400000|2021-06-09 16:50:00|270.92|269.32|270.67|269.07|271.42|269.82|270.17|268.57|0
1623257700000|2021-06-09 16:55:00|270.92|269.32|270.67|269.07|271.17|269.57|270.42|268.82|0
1623258000000|2021-06-09 17:00:00|270.42|268.82|269.92|268.32|270.67|269.07|269.42|267.82|0
1623258300000|2021-06-09 17:05:00|270.17|268.57|270.17|268.57|270.92|269.32|269.67|268.07|0
1623258600000|2021-06-09 17:10:00|270.42|268.82|271.17|269.57|271.17|269.57|270.17|268.57|0
1623258900000|2021-06-09 17:15:00|271.42|269.82|269.67|268.07|271.67|270.07|268.92|267.32|0
1623259200000|2021-06-09 17:20:00|269.42|267.82|269.17|267.57|269.42|267.82|268.42|266.82|0
1623259500000|2021-06-09 17:25:00|269.42|267.82|269.67|268.07|269.67|268.07|268.92|267.32|0
1623259800000|2021-06-09 17:30:00|269.92|268.32|269.17|267.57|270.67|269.07|269.17|267.57|0
1623260100000|2021-06-09 17:35:00|269.42|267.82|270.8|269.2|271.67|270.07|269.17|267.57|0
1623260400000|2021-06-09 17:40:00|270.92|269.32|271.67|270.07|272.92|271.32|270.92|269.32|0
1623260700000|2021-06-09 17:45:00|271.92|270.32|270.92|269.32|272.17|270.57|270.92|269.32|0
1623261000000|2021-06-09 17:50:00|270.67|269.07|270.92|269.32|271.42|269.82|270.42|268.82|0
1623261300000|2021-06-09 17:55:00|270.8|269.2|271.92|270.32|271.92|270.32|270.17|268.57|0
1623261600000|2021-06-09 18:00:00|271.67|270.07|270.92|269.32|271.67|270.07|269.92|268.32|0
1623261900000|2021-06-09 18:05:00|271.17|269.57|272.67|271.07|272.8|271.2|270.42|268.82|0
1623262200000|2021-06-09 18:10:00|272.42|270.82|271.92|270.32|272.67|271.07|271.67|270.07|0
1623262500000|2021-06-09 18:15:00|272.17|270.57|272.42|270.82|272.67|271.07|271.67|270.07|0
1623262800000|2021-06-09 18:20:00|272.67|271.07|271.67|270.07|272.67|271.07|271.17|269.57|0
1623263100000|2021-06-09 18:25:00|271.92|270.32|269.92|268.32|271.92|270.32|269.67|268.07|0
1623263400000|2021-06-09 18:30:00|270.17|268.57|270.17|268.57|270.42|268.82|269.42|267.82|0
1623263700000|2021-06-09 18:35:00|269.92|268.32|271.92|270.32|272.17|270.57|269.67|268.07|0
1623264000000|2021-06-09 18:40:00|271.67|270.07|272.67|271.07|272.67|271.07|271.42|269.82|0
1623264300000|2021-06-09 18:45:00|272.55|270.95|273.42|271.82|273.67|272.07|271.92|270.32|0
1623264600000|2021-06-09 18:50:00|273.67|272.07|273.67|272.07|274.42|272.82|273.17|271.57|0
1623264900000|2021-06-09 18:55:00|273.92|272.32|273.67|272.07|274.17|272.57|272.67|271.07|0
1623265200000|2021-06-09 19:00:00|273.92|272.32|274.67|273.07|275.17|273.57|273.67|272.07|0
1623265500000|2021-06-09 19:05:00|274.92|273.32|275.42|273.82|275.67|274.07|273.92|272.32|0
1623265800000|2021-06-09 19:10:00|275.17|273.57|275.42|273.82|275.42|273.82|274.42|272.82|0
1623266100000|2021-06-09 19:15:00|275.17|273.57|275.17|273.57|275.17|273.57|274.42|272.82|0
1623266400000|2021-06-09 19:20:00|274.67|273.07|276.67|275.07|277.17|275.57|274.42|272.82|0
1623266700000|2021-06-09 19:25:00|276.42|274.82|279.42|277.82|279.42|277.82|276.42|274.82|0
1623267000000|2021-06-09 19:30:00|279.67|278.07|278.67|277.07|280.67|279.07|277.42|275.82|0
1623267300000|2021-06-09 19:35:00|278.42|276.82|278.92|277.32|279.42|277.82|278.17|276.57|0
1623267600000|2021-06-09 19:40:00|279.17|277.57|281.67|280.07|281.92|280.32|278.67|277.07|0
1623267900000|2021-06-09 19:45:00|282.17|280.57|281.17|279.57|282.17|280.57|279.67|278.07|0
1623268200000|2021-06-09 19:50:00|281.42|279.82|280.42|278.82|282.17|280.57|278.67|277.07|0
1623268500000|2021-06-09 19:55:00|279.92|278.32|282.92|281.32|283.42|281.82|279.42|277.82|0
1623268800000|2021-06-09 20:00:00|281.67|280.07|280.42|278.82|281.67|280.07|279.67|278.07|0
1623269100000|2021-06-09 20:05:00|280.17|278.57|280.17|278.57|281.17|279.57|279.92|278.32|0
1623269400000|2021-06-09 20:10:00|279.92|278.32|279.05|277.45|279.92|278.32|278.42|276.82|0
1623269700000|2021-06-09 20:15:00|279.21|277.21|279.06|277.06|279.39|277.39|278.88|276.88|0
1623270000000|2021-06-09 20:20:00|278.99|276.99|278.77|276.77|279.1|277.1|278.19|276.19|0
1623270300000|2021-06-09 20:25:00|278.71|276.71|279.03|277.03|279.06|277.06|278.71|276.71|0
1623270600000|2021-06-09 20:30:00|279|277|279.25|277.25|279.5|277.5|278.75|276.75|0
1623270900000|2021-06-09 20:35:00|279|277|279.25|277.25|279.25|277.25|278.5|276.5|0
1623271200000|2021-06-09 20:40:00|279|277|279|277|279.25|277.25|278.75|276.75|0
1623271500000|2021-06-09 20:45:00|278.75|276.75|279.25|277.25|279.5|277.5|278.75|276.75|0
1623271800000|2021-06-09 20:50:00|279.5|277.5|279.25|277.25|279.5|277.5|279|277|0
1623272100000|2021-06-09 20:55:00|279|277|279|277|279.5|277.5|278.5|276.5|0
1623272400000|2021-06-09 21:00:00|278.97|276.97|279.15|277.15|279.15|277.15|278.71|276.71|0
1623272700000|2021-06-09 21:05:00|279.04|277.04|279.04|277.04|279.11|277.11|278.93|276.93|0
1623273000000|2021-06-09 21:10:00|279.19|277.19|278.79|276.79|279.22|277.22|278.79|276.79|0
1623273300000|2021-06-09 21:15:00|278.71|276.71|279.33|277.33|279.52|277.52|278.71|276.71|0
1623273600000|2021-06-09 21:20:00|279.52|277.52|279.41|277.41|279.52|277.52|279.01|277.01|0
1623273900000|2021-06-09 21:25:00|279.44|277.44|279.22|277.22|279.66|277.66|279.19|277.19|0
1623274200000|2021-06-09 21:30:00|279.15|277.15|279.55|277.55|279.66|277.66|279.15|277.15|0
1623274500000|2021-06-09 21:35:00|279.52|277.52|279.48|277.48|279.66|277.66|279.33|277.33|0
1623274800000|2021-06-09 21:40:00|279.44|277.44|279.3|277.3|279.48|277.48|279.15|277.15|0
1623275100000|2021-06-09 21:45:00|279.08|277.08|279.11|277.11|279.22|277.22|278.93|276.93|0
1623275400000|2021-06-09 21:50:00|279.04|277.04|279.04|277.04|279.11|277.11|279.04|277.04|0
1623275700000|2021-06-09 21:55:00|279.01|277.01|279.19|277.19|279.19|277.19|278.93|276.93|0
1623276000000|2021-06-09 22:00:00|278.5|276.5|277.62|275.62|278.5|276.5|277.37|275.37|0
1623276300000|2021-06-09 22:05:00|277.87|275.87|278.62|276.62|279.12|277.12|277.62|275.62|0
1623276600000|2021-06-09 22:10:00|278.37|276.37|278.12|276.12|278.37|276.37|277.87|275.87|0
1623276900000|2021-06-09 22:15:00|277.87|275.87|277.62|275.62|278.12|276.12|277.62|275.62|0
1623277200000|2021-06-09 22:20:00|277.87|275.87|277.62|275.62|277.87|275.87|277.37|275.37|0
1623277500000|2021-06-09 22:25:00|277.37|275.37|278.37|276.37|278.37|276.37|277.37|275.37|0
1623277800000|2021-06-09 22:30:00|278.62|276.62|278.12|276.12|278.87|276.87|277.87|275.87|0
1623278100000|2021-06-09 22:35:00|277.87|275.87|278.12|276.12|278.12|276.12|277.87|275.87|0
1623278400000|2021-06-09 22:40:00|277.87|275.87|277.87|275.87|277.87|275.87|277.62|275.62|0
1623278700000|2021-06-09 22:45:00|278.12|276.12|278.12|276.12|278.37|276.37|277.62|275.62|0
1623279000000|2021-06-09 22:50:00|278.25|276.25|278.62|276.62|278.87|276.87|278.12|276.12|0
1623279300000|2021-06-09 22:55:00|278.37|276.37|278.12|276.12|278.37|276.37|278.12|276.12|0
1623279600000|2021-06-09 23:00:00|278.37|276.37|278.87|276.87|278.87|276.87|278.37|276.37|0
1623279900000|2021-06-09 23:05:00|279.12|277.12|278.37|276.37|279.87|277.87|278.37|276.37|0
1623280200000|2021-06-09 23:10:00|278.62|276.62|278.62|276.62|278.87|276.87|278.12|276.12|0
1623280500000|2021-06-09 23:15:00|278.5|276.5|278.37|276.37|278.87|276.87|278.37|276.37|0
1623280800000|2021-06-09 23:20:00|278.62|276.62|278.12|276.12|278.62|276.62|277.87|275.87|0
1623281100000|2021-06-09 23:25:00|277.87|275.87|277.62|275.62|278.37|276.37|277.62|275.62|0
1623281400000|2021-06-09 23:30:00|277.37|275.37|276.87|274.87|277.62|275.62|276.87|274.87|0
1623281700000|2021-06-09 23:35:00|277.12|275.12|278.12|276.12|278.25|276.25|277.12|275.12|0
1623282000000|2021-06-09 23:40:00|278.25|276.25|278.12|276.12|278.62|276.62|277.87|275.87|0
1623282300000|2021-06-09 23:45:00|279.37|277.37|279.12|277.12|279.62|277.62|279.12|277.12|0
1623282600000|2021-06-09 23:50:00|279.25|277.25|279.62|277.62|279.87|277.87|279.12|277.12|0
1623282900000|2021-06-09 23:55:00|279.87|277.87|279.37|277.37|280.37|278.37|279.37|277.37|0
1623283200000|2021-06-10 00:00:00|279.62|277.62|278.62|276.62|279.62|277.62|278.37|276.37|0
1623283500000|2021-06-10 00:05:00|278.37|276.37|278.87|276.87|279.12|277.12|278.12|276.12|0
1623283800000|2021-06-10 00:10:00|279.12|277.12|280.12|278.12|280.37|278.37|278.87|276.87|0
1623284100000|2021-06-10 00:15:00|279.87|277.87|279.37|277.37|280.12|278.12|279.12|277.12|0
1623284400000|2021-06-10 00:20:00|279.12|277.12|277.62|275.62|279.62|277.62|277.12|275.12|0
1623284700000|2021-06-10 00:25:00|277.37|275.37|277.62|275.62|278.12|276.12|276.87|274.87|0
1623285000000|2021-06-10 00:30:00|277.87|275.87|277.87|275.87|277.87|275.87|277.37|275.37|0
1623285300000|2021-06-10 00:35:00|277.62|275.62|277.87|275.87|278.12|276.12|277.62|275.62|0
1623285600000|2021-06-10 00:40:00|278.12|276.12|277.87|275.87|278.12|276.12|277.87|275.87|0
1623285900000|2021-06-10 00:45:00|278.12|276.12|277.87|275.87|278.12|276.12|277.62|275.62|0
1623286200000|2021-06-10 00:50:00|277.62|275.62|277.37|275.37|277.62|275.62|277.37|275.37|0
1623286500000|2021-06-10 00:55:00|277.62|275.62|277.87|275.87|277.87|275.87|277.12|275.12|0
1623286800000|2021-06-10 01:00:00|278.12|276.12|277.87|275.87|278.37|276.37|277.62|275.62|0
1623287100000|2021-06-10 01:05:00|277.62|275.62|276.62|274.62|277.62|275.62|275.62|273.62|0
1623287400000|2021-06-10 01:10:00|276.87|274.87|276.62|274.62|277.12|275.12|276.37|274.37|0
1623287700000|2021-06-10 01:15:00|276.87|274.87|277.37|275.37|277.87|275.87|276.62|274.62|0
1623288000000|2021-06-10 01:20:00|277.12|275.12|277.37|275.37|277.62|275.62|276.87|274.87|0
1623288300000|2021-06-10 01:25:00|277.62|275.62|277.37|275.37|277.62|275.62|277.12|275.12|0
1623288600000|2021-06-10 01:30:00|277.62|275.62|276.37|274.37|277.87|275.87|276.12|274.12|0
1623288900000|2021-06-10 01:35:00|276.12|274.12|276.37|274.37|276.62|274.62|275.62|273.62|0
1623289200000|2021-06-10 01:40:00|276.12|274.12|275.87|273.87|276.62|274.62|275.87|273.87|0
1623289500000|2021-06-10 01:45:00|276.12|274.12|276.12|274.12|276.37|274.37|275.62|273.62|0
1623289800000|2021-06-10 01:50:00|276.25|274.25|277.37|275.37|277.37|275.37|276.25|274.25|0
1623290100000|2021-06-10 01:55:00|277.12|275.12|277.12|275.12|277.37|275.37|276.87|274.87|0
1623290400000|2021-06-10 02:00:00|276.87|274.87|277.12|275.12|277.87|275.87|276.62|274.62|0
1623290700000|2021-06-10 02:05:00|276.87|274.87|277.37|275.37|277.62|275.62|276.62|274.62|0
1623291000000|2021-06-10 02:10:00|277.12|275.12|277.37|275.37|277.62|275.62|276.87|274.87|0
1623291300000|2021-06-10 02:15:00|277.12|275.12|277.37|275.37|277.62|275.62|277|275|0
1623291600000|2021-06-10 02:20:00|277.12|275.12|277.37|275.37|277.62|275.62|277.12|275.12|0
1623291900000|2021-06-10 02:25:00|277.12|275.12|276.87|274.87|277.12|275.12|276.75|274.75|0
1623292200000|2021-06-10 02:30:00|276.62|274.62|276.87|274.87|276.87|274.87|276.12|274.12|0
1623292500000|2021-06-10 02:35:00|276.62|274.62|276.87|274.87|277.12|275.12|276.62|274.62|0
1623292800000|2021-06-10 02:40:00|277.12|275.12|277.37|275.37|277.37|275.37|276.62|274.62|0
1623293100000|2021-06-10 02:45:00|277.25|275.25|277.62|275.62|277.62|275.62|277.12|275.12|0
1623293400000|2021-06-10 02:50:00|277.37|275.37|277.37|275.37|277.62|275.62|277.37|275.37|0
1623293700000|2021-06-10 02:55:00|277.12|275.12|277.62|275.62|277.62|275.62|277.12|275.12|0
1623294000000|2021-06-10 03:00:00|277.37|275.37|277.12|275.12|277.62|275.62|277|275|0
1623294300000|2021-06-10 03:05:00|277.37|275.37|277.12|275.12|277.37|275.37|276.87|274.87|0
1623294600000|2021-06-10 03:10:00|276.87|274.87|276.87|274.87|277.25|275.25|276.87|274.87|0
1623294900000|2021-06-10 03:15:00|277.12|275.12|277|275|277.12|275.12|276.87|274.87|0
1623295200000|2021-06-10 03:20:00|277.12|275.12|277.62|275.62|277.87|275.87|276.87|274.87|0
1623295500000|2021-06-10 03:25:00|277.87|275.87|277.62|275.62|277.87|275.87|277.37|275.37|0
1623295800000|2021-06-10 03:30:00|277.37|275.37|277.37|275.37|277.37|275.37|277.37|275.37|0
1623296100000|2021-06-10 03:35:00|277.12|275.12|276.87|274.87|277.12|275.12|276.87|274.87|0
1623296400000|2021-06-10 03:40:00|276.62|274.62|276.87|274.87|277.12|275.12|276.62|274.62|0
1623296700000|2021-06-10 03:45:00|276.62|274.62|276.87|274.87|276.87|274.87|276.62|274.62|0
1623297000000|2021-06-10 03:50:00|276.62|274.62|276.62|274.62|276.62|274.62|276.62|274.62|0
1623297300000|2021-06-10 03:55:00|276.37|274.37|276.37|274.37|276.37|274.37|276.12|274.12|0
1623297600000|2021-06-10 04:00:00|276.12|274.12|276.12|274.12|276.12|274.12|275.87|273.87|0
1623297900000|2021-06-10 04:05:00|276.37|274.37|276.12|274.12|276.37|274.37|276.12|274.12|0
1623298200000|2021-06-10 04:10:00|275.87|273.87|276.12|274.12|276.37|274.37|275.87|273.87|0
1623298500000|2021-06-10 04:15:00|276.37|274.37|276.37|274.37|276.62|274.62|276.37|274.37|0
1623298800000|2021-06-10 04:20:00|276.5|274.5|276.62|274.62|276.87|274.87|276.5|274.5|0
1623299100000|2021-06-10 04:25:00|276.87|274.87|276.87|274.87|276.87|274.87|276.87|274.87|0
1623299400000|2021-06-10 04:30:00|277.12|275.12|277.12|275.12|277.12|275.12|277.12|275.12|0
1623299700000|2021-06-10 04:35:00|277.37|275.37|277.37|275.37|277.37|275.37|277.37|275.37|0
1623300000000|2021-06-10 04:40:00|277.12|275.12|277.12|275.12|277.37|275.37|277.12|275.12|0
1623300300000|2021-06-10 04:45:00|276.87|274.87|276.62|274.62|276.87|274.87|276.62|274.62|0
1623300600000|2021-06-10 04:50:00|276.87|274.87|276.87|274.87|276.87|274.87|276.87|274.87|0
1623300900000|2021-06-10 04:55:00|277.12|275.12|277.37|275.37|277.62|275.62|277.12|275.12|0
1623301200000|2021-06-10 05:00:00|277.62|275.62|277.62|275.62|277.87|275.87|277.37|275.37|0
1623301500000|2021-06-10 05:05:00|277.37|275.37|277.62|275.62|278.37|276.37|277.37|275.37|0
1623301800000|2021-06-10 05:10:00|277.37|275.37|277.62|275.62|277.87|275.87|277.37|275.37|0
1623302100000|2021-06-10 05:15:00|277.87|275.87|278.62|276.62|278.62|276.62|277.87|275.87|0
1623302400000|2021-06-10 05:20:00|278.5|276.5|278.37|276.37|278.5|276.5|278.12|276.12|0
1623302700000|2021-06-10 05:25:00|278.62|276.62|278.37|276.37|278.87|276.87|278.37|276.37|0
1623303000000|2021-06-10 05:30:00|278.62|276.62|278.62|276.62|278.87|276.87|278.37|276.37|0
1623303300000|2021-06-10 05:35:00|278.37|276.37|278.87|276.87|278.87|276.87|278.37|276.37|0
1623303600000|2021-06-10 05:40:00|279.12|277.12|279.12|277.12|280.37|278.37|279.12|277.12|0
1623303900000|2021-06-10 05:45:00|279|277|278.62|276.62|279.12|277.12|278.37|276.37|0
1623304200000|2021-06-10 05:50:00|278.87|276.87|279.12|277.12|279.37|277.37|278.87|276.87|0
1623304500000|2021-06-10 05:55:00|279.37|277.37|278.87|276.87|279.37|277.37|278.62|276.62|0
1623304800000|2021-06-10 06:00:00|279.37|277.37|279.37|277.37|279.87|277.87|278.62|276.62|0
1623305100000|2021-06-10 06:05:00|279.62|277.62|280.37|278.37|280.37|278.37|279.12|277.12|0
1623305400000|2021-06-10 06:10:00|280.25|278.25|279.87|277.87|281.37|279.37|279.62|277.62|0
1623305700000|2021-06-10 06:15:00|280|278|279.25|277.25|280.12|278.12|279.12|277.12|0
1623306000000|2021-06-10 06:20:00|279.37|277.37|279.37|277.37|279.62|277.62|278.87|276.87|0
1623306300000|2021-06-10 06:25:00|279.12|277.12|279.12|277.12|279.12|277.12|278.87|276.87|0
1623306600000|2021-06-10 06:30:00|279.37|277.37|279.62|277.62|279.62|277.62|278.62|276.62|0
1623306900000|2021-06-10 06:35:00|279.87|277.87|281.37|279.37|282.12|280.12|279.87|277.87|0
1623307200000|2021-06-10 06:40:00|281.62|279.62|281.12|279.12|281.87|279.87|281.12|279.12|0
1623307500000|2021-06-10 06:45:00|281|279|281.37|279.37|281.87|279.87|280.37|278.37|0
1623307800000|2021-06-10 06:50:00|281.12|279.12|281.12|279.12|281.87|279.87|280.87|278.87|0
1623308100000|2021-06-10 06:55:00|281.37|279.37|280.62|278.62|281.37|279.37|280.62|278.62|0
1623308400000|2021-06-10 07:00:00|281.12|279.12|281.62|279.62|282.5|280.5|280.12|278.12|0
1623308700000|2021-06-10 07:05:00|281.42|279.82|282.42|280.82|282.67|281.07|280.92|279.32|0
1623309000000|2021-06-10 07:10:00|282.67|281.07|287.17|285.57|289.17|287.57|282.42|280.82|0
1623309300000|2021-06-10 07:15:00|287.3|285.7|284.92|283.32|287.42|285.82|284.42|282.82|0
1623309600000|2021-06-10 07:20:00|284.42|282.82|283.67|282.07|284.92|283.32|282.42|280.82|0
1623309900000|2021-06-10 07:25:00|283.42|281.82|284.17|282.57|284.17|282.57|282.67|281.07|0
1623310200000|2021-06-10 07:30:00|284.42|282.82|284.92|283.32|285.17|283.57|282.8|281.2|0
1623310500000|2021-06-10 07:35:00|285.42|283.82|283.67|282.07|285.42|283.82|283.42|281.82|0
1623310800000|2021-06-10 07:40:00|283.55|281.95|282.42|280.82|283.55|281.95|281.67|280.07|0
1623311100000|2021-06-10 07:45:00|282.67|281.07|280.67|279.07|283.17|281.57|280.67|279.07|0
1623311400000|2021-06-10 07:50:00|280.17|278.57|280.67|279.07|281.17|279.57|279.67|278.07|0
1623311700000|2021-06-10 07:55:00|280.55|278.95|279.42|277.82|280.92|279.32|279.42|277.82|0
1623312000000|2021-06-10 08:00:00|279.67|278.07|282.67|281.07|283.67|282.07|279.42|277.82|0
1623312300000|2021-06-10 08:05:00|282.8|281.2|284.17|282.57|284.3|282.7|282.67|281.07|0
1623312600000|2021-06-10 08:10:00|283.92|282.32|283.42|281.82|284.92|283.32|283.42|281.82|0
1623312900000|2021-06-10 08:15:00|283.55|281.95|284.92|283.32|284.92|283.32|283.17|281.57|0
1623313200000|2021-06-10 08:20:00|285.05|283.45|284.67|283.07|285.67|284.07|284.42|282.82|0
1623313500000|2021-06-10 08:25:00|284.92|283.32|286.67|285.07|286.67|285.07|284.42|282.82|0
1623313800000|2021-06-10 08:30:00|286.92|285.32|283.92|282.32|286.92|285.32|283.67|282.07|0
1623314100000|2021-06-10 08:35:00|283.67|282.07|282.92|281.32|283.67|282.07|281.92|280.32|0
1623314400000|2021-06-10 08:40:00|283.17|281.57|282.92|281.32|283.17|281.57|281.92|280.32|0
1623314700000|2021-06-10 08:45:00|283.17|281.57|283.92|282.32|283.92|282.32|282.92|281.32|0
1623315000000|2021-06-10 08:50:00|284.17|282.57|281.67|280.07|284.42|282.82|281.42|279.82|0
1623315300000|2021-06-10 08:55:00|281.42|279.82|281.17|279.57|281.67|280.07|281.17|279.57|0
1623315600000|2021-06-10 09:00:00|280.92|279.32|280.67|279.07|281.42|279.82|280.17|278.57|0
1623315900000|2021-06-10 09:05:00|280.92|279.32|280.92|279.32|280.92|279.32|280.17|278.57|0
1623316200000|2021-06-10 09:10:00|280.67|279.07|281.17|279.57|281.17|279.57|280.42|278.82|0
1623316500000|2021-06-10 09:15:00|281.05|279.45|279.67|278.07|281.17|279.57|279.42|277.82|0
1623316800000|2021-06-10 09:20:00|279.42|277.82|281.67|280.07|281.67|280.07|279.42|277.82|0
1623317100000|2021-06-10 09:25:00|281.42|279.82|280.92|279.32|281.67|280.07|280.67|279.07|0
1623317400000|2021-06-10 09:30:00|281.17|279.57|280.17|278.57|282.17|280.57|279.92|278.32|0
1623317700000|2021-06-10 09:35:00|279.92|278.32|280.17|278.57|281.17|279.57|279.92|278.32|0
1623318000000|2021-06-10 09:40:00|279.92|278.32|280.42|278.82|280.42|278.82|279.67|278.07|0
1623318300000|2021-06-10 09:45:00|280.67|279.07|282.42|280.82|282.67|281.07|280.42|278.82|0
1623318600000|2021-06-10 09:50:00|282.67|281.07|281.42|279.82|282.67|281.07|281.3|279.7|0
1623318900000|2021-06-10 09:55:00|281.17|279.57|279.92|278.32|281.42|279.82|279.67|278.07|0
1623319200000|2021-06-10 10:00:00|279.67|278.07|279.17|277.57|279.92|278.32|278.67|277.07|0
1623319500000|2021-06-10 10:05:00|279.42|277.82|277.92|276.32|279.42|277.82|277.92|276.32|0
1623319800000|2021-06-10 10:10:00|278.17|276.57|278.42|276.82|278.42|276.82|277.42|275.82|0
1623320100000|2021-06-10 10:15:00|278.55|276.95|278.67|277.07|279.17|277.57|278.17|276.57|0
1623320400000|2021-06-10 10:20:00|278.42|276.82|278.42|276.82|279.17|277.57|277.8|276.2|0
1623320700000|2021-06-10 10:25:00|278.67|277.07|279.17|277.57|279.17|277.57|278.42|276.82|0
1623321000000|2021-06-10 10:30:00|279.42|277.82|279.42|277.82|280.17|278.57|279.42|277.82|0
1623321300000|2021-06-10 10:35:00|279.67|278.07|279.67|278.07|280.05|278.45|279.17|277.57|0
1623321600000|2021-06-10 10:40:00|279.92|278.32|279.67|278.07|279.92|278.32|278.92|277.32|0
1623321900000|2021-06-10 10:45:00|279.42|277.82|280.67|279.07|280.92|279.32|279.17|277.57|0
1623322200000|2021-06-10 10:50:00|280.42|278.82|280.17|278.57|280.67|279.07|280.17|278.57|0
1623322500000|2021-06-10 10:55:00|279.92|278.32|280.67|279.07|280.67|279.07|279.17|277.57|0
1623322800000|2021-06-10 11:00:00|280.92|279.32|280.8|279.2|281.17|279.57|279.67|278.07|0
1623323100000|2021-06-10 11:05:00|280.67|279.07|280.67|279.07|281.92|280.32|280.42|278.82|0
1623323400000|2021-06-10 11:10:00|280.42|278.82|279.42|277.82|280.67|279.07|279.42|277.82|0
1623323700000|2021-06-10 11:15:00|278.92|277.32|279.92|278.32|280.17|278.57|278.17|276.57|0
1623324000000|2021-06-10 11:20:00|279.67|278.07|280.67|279.07|281.17|279.57|279.42|277.82|0
1623324300000|2021-06-10 11:25:00|280.92|279.32|282.17|280.57|282.92|281.32|280.42|278.82|0
1623324600000|2021-06-10 11:30:00|281.92|280.32|287.17|285.57|288.17|286.57|281.92|280.32|0
1623324900000|2021-06-10 11:35:00|287.92|286.32|285.67|284.07|287.92|286.32|285.17|283.57|0
1623325200000|2021-06-10 11:40:00|285.42|283.82|284.92|283.32|285.67|284.07|284.67|283.07|0
1623325500000|2021-06-10 11:45:00|285.05|283.45|282.17|280.57|285.05|283.45|278.42|276.82|0
1623325800000|2021-06-10 11:50:00|281.92|280.32|280.17|278.57|282.67|281.07|280.17|278.57|0
1623326100000|2021-06-10 11:55:00|280.42|278.82|282.17|280.57|282.42|280.82|280.17|278.57|0
1623326400000|2021-06-10 12:00:00|282.67|281.07|283.17|281.57|284.05|282.45|281.92|280.32|0
1623326700000|2021-06-10 12:05:00|282.92|281.32|281.8|280.2|283.17|281.57|281.42|279.82|0
1623327000000|2021-06-10 12:10:00|281.67|280.07|280.42|278.82|282.17|280.57|279.92|278.32|0
1623327300000|2021-06-10 12:15:00|280.17|278.57|281.17|279.57|281.67|280.07|279.67|278.07|0
1623327600000|2021-06-10 12:20:00|280.92|279.32|279.42|277.82|280.92|279.32|278.92|277.32|0
1623327900000|2021-06-10 12:25:00|279.55|277.95|281.8|280.2|281.92|280.32|279.42|277.82|0
1623328200000|2021-06-10 12:30:00|281.3|279.7|282.92|281.32|293.42|291.82|281.3|279.7|0
1623328500000|2021-06-10 12:35:00|283.17|281.57|279.17|277.57|285.17|283.57|278.92|277.32|0
1623328800000|2021-06-10 12:40:00|278.42|276.82|278.67|277.07|278.92|277.32|273.42|271.82|0
1623329100000|2021-06-10 12:45:00|278.42|276.82|275.67|274.07|280.17|278.57|275.67|274.07|0
1623329400000|2021-06-10 12:50:00|275.42|273.82|277.3|275.7|278.17|276.57|274.92|273.32|0
1623329700000|2021-06-10 12:55:00|277.17|275.57|270.42|268.82|277.67|276.07|269.42|267.82|0
1623330000000|2021-06-10 13:00:00|270.67|269.07|270.17|268.57|270.67|269.07|267.42|265.82|0
1623330300000|2021-06-10 13:05:00|269.67|268.07|270.67|269.07|270.92|269.32|268.92|267.32|0
1623330600000|2021-06-10 13:10:00|270.42|268.82|269.67|268.07|271.17|269.57|268.92|267.32|0
1623330900000|2021-06-10 13:15:00|269.42|267.82|268.67|267.07|270.42|268.82|268.17|266.57|0
1623331200000|2021-06-10 13:20:00|268.42|266.82|268.55|266.95|269.42|267.82|268.17|266.57|0
1623331500000|2021-06-10 13:25:00|268.67|267.07|268.42|266.82|268.92|267.32|267.42|265.82|0
1623331800000|2021-06-10 13:30:00|268.17|266.57|260.92|259.32|268.67|267.07|260.17|258.57|0
1623332100000|2021-06-10 13:35:00|260.42|258.82|255.42|253.82|260.42|258.82|254.92|253.32|0
1623332400000|2021-06-10 13:40:00|254.17|252.57|256.92|255.32|257.92|256.32|253.17|251.57|0
1623332700000|2021-06-10 13:45:00|256.42|254.82|254.92|253.32|256.42|254.82|254.17|252.57|0
1623333000000|2021-06-10 13:50:00|254.67|253.07|253.17|251.57|255.67|254.07|252.92|251.32|0
1623333300000|2021-06-10 13:55:00|253.42|251.82|255.67|254.07|256.42|254.82|252.92|251.32|0
1623333600000|2021-06-10 14:00:00|255.42|253.82|253.42|251.82|255.42|253.82|251.92|250.32|0
1623333900000|2021-06-10 14:05:00|253.92|252.32|257.42|255.82|257.67|256.07|253.17|251.57|0
1623334200000|2021-06-10 14:10:00|257.17|255.57|259.92|258.32|260.8|259.2|257.17|255.57|0
1623334500000|2021-06-10 14:15:00|260.17|258.57|258.67|257.07|260.17|258.57|257.67|256.07|0
1623334800000|2021-06-10 14:20:00|258.42|256.82|259.92|258.32|261.92|260.32|258.42|256.82|0
1623335100000|2021-06-10 14:25:00|260.17|258.57|260.67|259.07|261.42|259.82|258.92|257.32|0
1623335400000|2021-06-10 14:30:00|260.42|258.82|261.42|259.82|261.67|260.07|259.17|257.57|0
1623335700000|2021-06-10 14:35:00|261.17|259.57|266.42|264.82|266.42|264.82|260.42|258.82|0
1623336000000|2021-06-10 14:40:00|266.67|265.07|267.92|266.32|268.42|266.82|265.92|264.32|0
1623336300000|2021-06-10 14:45:00|268.17|266.57|274.92|273.32|275.05|273.45|268.17|266.57|0
1623336600000|2021-06-10 14:50:00|274.42|272.82|280.42|278.82|280.42|278.82|273.67|272.07|0
1623336900000|2021-06-10 14:55:00|280.92|279.32|273.42|271.82|282.42|280.82|273.42|271.82|0
1623337200000|2021-06-10 15:00:00|273.67|272.07|272.92|271.32|276.67|275.07|271.92|270.32|0
1623337500000|2021-06-10 15:05:00|273.17|271.57|271.92|270.32|275.92|274.32|271.67|270.07|0
1623337800000|2021-06-10 15:10:00|271.42|269.82|270.8|269.2|273.17|271.57|270.42|268.82|0
1623338100000|2021-06-10 15:15:00|270.92|269.32|268.92|267.32|271.42|269.82|268.67|267.07|0
1623338400000|2021-06-10 15:20:00|269.17|267.57|267.17|265.57|269.92|268.32|267.17|265.57|0
1623338700000|2021-06-10 15:25:00|266.92|265.32|266.17|264.57|267.42|265.82|265.92|264.32|0
1623339000000|2021-06-10 15:30:00|265.92|264.32|265.67|264.07|266.17|264.57|265.17|263.57|0
1623339300000|2021-06-10 15:35:00|265.42|263.82|264.92|263.32|265.42|263.82|263.92|262.32|0
1623339600000|2021-06-10 15:40:00|265.17|263.57|266.67|265.07|269.17|267.57|263.92|262.32|0
1623339900000|2021-06-10 15:45:00|266.42|264.82|263.92|262.32|266.42|264.82|263.42|261.82|0
1623340200000|2021-06-10 15:50:00|263.67|262.07|264.67|263.07|265.42|263.82|263.05|261.45|0
1623340500000|2021-06-10 15:55:00|264.42|262.82|263.42|261.82|264.67|263.07|263.42|261.82|0
1623340800000|2021-06-10 16:00:00|263.17|261.57|263.17|261.57|264.17|262.57|262.17|260.57|0
1623341100000|2021-06-10 16:05:00|262.92|261.32|265.17|263.57|266.67|265.07|262.17|260.57|0
1623341400000|2021-06-10 16:10:00|264.67|263.07|265.42|263.82|266.92|265.32|263.92|262.32|0
1623341700000|2021-06-10 16:15:00|265.17|263.57|263.92|262.32|265.17|263.57|263.17|261.57|0
1623342000000|2021-06-10 16:20:00|263.67|262.07|265.17|263.57|265.67|264.07|263.17|261.57|0
1623342300000|2021-06-10 16:25:00|264.92|263.32|265.67|264.07|265.67|264.07|263.92|262.32|0
1623342600000|2021-06-10 16:30:00|264.92|263.32|262.92|261.32|265.42|263.82|262.42|260.82|0
1623342900000|2021-06-10 16:35:00|262.67|261.07|260.17|258.57|263.42|261.82|259.67|258.07|0
1623343200000|2021-06-10 16:40:00|260.42|258.82|259.92|258.32|260.92|259.32|259.92|258.32|0
1623343500000|2021-06-10 16:45:00|259.67|258.07|259.42|257.82|260.67|259.07|259.42|257.82|0
1623343800000|2021-06-10 16:50:00|259.67|258.07|259.42|257.82|260.67|259.07|259.17|257.57|0
1623344100000|2021-06-10 16:55:00|259.67|258.07|259.17|257.57|260.17|258.57|258.92|257.32|0
1623344400000|2021-06-10 17:00:00|258.92|257.32|259.17|257.57|260.67|259.07|258.42|256.82|0
1623344700000|2021-06-10 17:05:00|258.92|257.32|258.17|256.57|259.17|257.57|257.67|256.07|0
1623345000000|2021-06-10 17:10:00|257.92|256.32|258.42|256.82|258.8|257.2|257.67|256.07|0
1623345300000|2021-06-10 17:15:00|258.17|256.57|258.42|256.82|259.42|257.82|257.67|256.07|0
1623345600000|2021-06-10 17:20:00|258.67|257.07|259.17|257.57|259.42|257.82|258.17|256.57|0
1623345900000|2021-06-10 17:25:00|259.42|257.82|260.67|259.07|260.92|259.32|259.42|257.82|0
1623346200000|2021-06-10 17:30:00|260.17|258.57|260.92|259.32|262.67|261.07|260.17|258.57|0
1623346500000|2021-06-10 17:35:00|260.67|259.07|260.42|258.82|262.17|260.57|260.42|258.82|0
1623346800000|2021-06-10 17:40:00|260.17|258.57|259.92|258.32|260.42|258.82|259.42|257.82|0
1623347100000|2021-06-10 17:45:00|259.67|258.07|259.67|258.07|259.92|258.32|258.92|257.32|0
1623347400000|2021-06-10 17:50:00|259.42|257.82|258.67|257.07|259.67|258.07|258.42|256.82|0
1623347700000|2021-06-10 17:55:00|258.42|256.82|257.42|255.82|258.55|256.95|257.42|255.82|0
1623348000000|2021-06-10 18:00:00|257.17|255.57|257.92|256.32|258.42|256.82|257.17|255.57|0
1623348300000|2021-06-10 18:05:00|257.67|256.07|258.17|256.57|258.17|256.57|257.42|255.82|0
1623348600000|2021-06-10 18:10:00|258.42|256.82|258.67|257.07|259.42|257.82|257.92|256.32|0
1623348900000|2021-06-10 18:15:00|258.42|256.82|258.92|257.32|259.42|257.82|257.92|256.32|0
1623349200000|2021-06-10 18:20:00|259.05|257.45|260.92|259.32|260.92|259.32|258.55|256.95|0
1623349500000|2021-06-10 18:25:00|261.17|259.57|261.42|259.82|261.67|260.07|260.42|258.82|0
1623349800000|2021-06-10 18:30:00|260.92|259.32|260.67|259.07|261.92|260.32|260.42|258.82|0
1623350100000|2021-06-10 18:35:00|260.92|259.32|262.17|260.57|262.42|260.82|260.42|258.82|0
1623350400000|2021-06-10 18:40:00|262.05|260.45|261.55|259.95|262.17|260.57|260.92|259.32|0
1623350700000|2021-06-10 18:45:00|261.92|260.32|261.42|259.82|264.17|262.57|261.17|259.57|0
1623351000000|2021-06-10 18:50:00|261.67|260.07|260.17|258.57|261.67|260.07|259.67|258.07|0
1623351300000|2021-06-10 18:55:00|260.42|258.82|260.17|258.57|260.42|258.82|259.67|258.07|0
1623351600000|2021-06-10 19:00:00|259.92|258.32|263.42|261.82|263.42|261.82|259.8|258.2|0
1623351900000|2021-06-10 19:05:00|263.17|261.57|261.67|260.07|264.42|262.82|261.42|259.82|0
1623352200000|2021-06-10 19:10:00|261.42|259.82|262.17|260.57|262.42|260.82|261.17|259.57|0
1623352500000|2021-06-10 19:15:00|261.92|260.32|262.42|260.82|262.67|261.07|261.42|259.82|0
1623352800000|2021-06-10 19:20:00|262.67|261.07|262.67|261.07|263.17|261.57|261.92|260.32|0
1623353100000|2021-06-10 19:25:00|262.42|260.82|263.17|261.57|264.55|262.95|262.42|260.82|0
1623353400000|2021-06-10 19:30:00|263.67|262.07|264.67|263.07|265.17|263.57|261.42|259.82|0
1623353700000|2021-06-10 19:35:00|264.42|262.82|263.67|262.07|265.42|263.82|262.92|261.32|0
1623354000000|2021-06-10 19:40:00|263.92|262.32|264.92|263.32|264.92|263.32|263.17|261.57|0
1623354300000|2021-06-10 19:45:00|264.67|263.07|265.67|264.07|266.42|264.82|264.67|263.07|0
1623354600000|2021-06-10 19:50:00|263.42|261.82|263.17|261.57|263.92|262.32|260.92|259.32|0
1623354900000|2021-06-10 19:55:00|262.92|261.32|263.42|261.82|264.17|262.57|261.17|259.57|0
1623355200000|2021-06-10 20:00:00|262.42|260.82|261.67|260.07|262.67|261.07|260.8|259.2|0
1623355500000|2021-06-10 20:05:00|261.42|259.82|261.92|260.32|262.42|260.82|261.42|259.82|0
1623355800000|2021-06-10 20:10:00|262.17|260.57|264.05|262.45|264.17|262.57|262.05|260.45|0
1623356100000|2021-06-10 20:15:00|263.87|261.87|264.02|262.02|264.38|262.38|263.58|261.58|0
1623356400000|2021-06-10 20:20:00|263.94|261.94|264.02|262.02|264.41|262.41|263.91|261.91|0
1623356700000|2021-06-10 20:25:00|263.98|261.98|263.76|261.76|263.98|261.98|263.32|261.32|0
1623357000000|2021-06-10 20:30:00|264|262|262.5|260.5|264|262|262.25|260.25|0
1623357300000|2021-06-10 20:35:00|262.25|260.25|262|260|262.5|260.5|261.75|259.75|0
1623357600000|2021-06-10 20:40:00|261.75|259.75|262|260|262.25|260.25|261.75|259.75|0
1623357900000|2021-06-10 20:45:00|262.25|260.25|261.75|259.75|262.25|260.25|261.75|259.75|0
1623358200000|2021-06-10 20:50:00|262|260|262|260|262|260|261.75|259.75|0
1623358500000|2021-06-10 20:55:00|262.25|260.25|262.25|260.25|262.5|260.5|261.75|259.75|0
1623358800000|2021-06-10 21:00:00|262.01|260.01|262.3|260.3|262.3|260.3|262.01|260.01|0
1623359100000|2021-06-10 21:05:00|262.26|260.26|262.52|260.52|262.52|260.52|262.15|260.15|0
1623359400000|2021-06-10 21:10:00|262.37|260.37|262.37|260.37|262.67|260.67|262.19|260.19|0
1623359700000|2021-06-10 21:15:00|262.23|260.23|261.86|259.86|262.23|260.23|261.83|259.83|0
1623360000000|2021-06-10 21:20:00|261.83|259.83|261.75|259.75|261.83|259.83|261.75|259.75|0
1623360300000|2021-06-10 21:25:00|261.86|259.86|261.83|259.83|261.86|259.86|261.83|259.83|0
1623360600000|2021-06-10 21:30:00|261.86|259.86|261.83|259.83|261.86|259.86|261.79|259.79|0
1623360900000|2021-06-10 21:35:00|261.79|259.79|261.83|259.83|261.83|259.83|261.75|259.75|0
1623361500000|2021-06-10 21:45:00|261.9|259.9|261.9|259.9|261.9|259.9|261.9|259.9|0
1623361800000|2021-06-10 21:50:00|261.86|259.86|261.72|259.72|261.86|259.86|261.61|259.61|0
1623362100000|2021-06-10 21:55:00|261.61|259.61|261.53|259.53|261.64|259.64|261.53|259.53|0
1623362400000|2021-06-10 22:00:00|261.5|259.5|261.87|259.87|262.37|260.37|261.5|259.5|0
1623362700000|2021-06-10 22:05:00|261.62|259.62|261.37|259.37|261.87|259.87|261.37|259.37|0
1623363000000|2021-06-10 22:10:00|261.87|259.87|262.25|260.25|262.25|260.25|261.87|259.87|0
1623363300000|2021-06-10 22:15:00|262.12|260.12|262.87|260.87|262.87|260.87|262.12|260.12|0
1623363600000|2021-06-10 22:20:00|262.37|260.37|261.87|259.87|262.37|260.37|261.87|259.87|0
1623363900000|2021-06-10 22:25:00|262.12|260.12|262.12|260.12|262.62|260.62|262.12|260.12|0
1623364200000|2021-06-10 22:30:00|262.37|260.37|262.37|260.37|262.62|260.62|262.12|260.12|0
1623364500000|2021-06-10 22:35:00|262.62|260.62|262.37|260.37|262.62|260.62|262.12|260.12|0
1623364800000|2021-06-10 22:40:00|262.62|260.62|262.87|260.87|263|261|262.62|260.62|0
1623365100000|2021-06-10 22:45:00|263.12|261.12|262.5|260.5|263.12|261.12|262.37|260.37|0
1623365400000|2021-06-10 22:50:00|262.62|260.62|262.37|260.37|262.62|260.62|262.37|260.37|0
1623365700000|2021-06-10 22:55:00|262.62|260.62|262.62|260.62|262.62|260.62|262.62|260.62|0
1623366000000|2021-06-10 23:00:00|262.37|260.37|262.5|260.5|262.87|260.87|262.37|260.37|0
1623366300000|2021-06-10 23:05:00|262.62|260.62|262.37|260.37|262.62|260.62|262.37|260.37|0
1623366600000|2021-06-10 23:10:00|262.62|260.62|263.37|261.37|263.37|261.37|262.37|260.37|0
1623366900000|2021-06-10 23:15:00|263.12|261.12|262.62|260.62|263.12|261.12|262.62|260.62|0
1623367200000|2021-06-10 23:20:00|262.87|260.87|263.37|261.37|263.62|261.62|262.87|260.87|0
1623367500000|2021-06-10 23:25:00|263.12|261.12|262.12|260.12|263.12|261.12|262.12|260.12|0
1623367800000|2021-06-10 23:30:00|262.25|260.25|261.87|259.87|262.37|260.37|261.87|259.87|0
1623368100000|2021-06-10 23:35:00|262|260|262.12|260.12|262.37|260.37|261.87|259.87|0
1623368400000|2021-06-10 23:40:00|262.25|260.25|263.12|261.12|263.37|261.37|262.25|260.25|0
1623368700000|2021-06-10 23:45:00|262.87|260.87|262.37|260.37|263.12|261.12|261.87|259.87|0
1623369000000|2021-06-10 23:50:00|262.62|260.62|263.62|261.62|264.12|262.12|262.37|260.37|0
1623369300000|2021-06-10 23:55:00|263.87|261.87|263.37|261.37|264.12|262.12|263.37|261.37|0
1623369600000|2021-06-11 00:00:00|263.12|261.12|263.62|261.62|264.62|262.62|263.12|261.12|0
1623369900000|2021-06-11 00:05:00|263.87|261.87|261.37|259.37|263.87|261.87|261.12|259.12|0
1623370200000|2021-06-11 00:10:00|261.25|259.25|261.37|259.37|261.87|259.87|261.12|259.12|0
1623370500000|2021-06-11 00:15:00|261.25|259.25|260.87|258.87|261.25|259.25|260.87|258.87|0
1623370800000|2021-06-11 00:20:00|260.62|258.62|262.37|260.37|262.37|260.37|260.62|258.62|0
1623371100000|2021-06-11 00:25:00|262.62|260.62|265.37|263.37|265.62|263.62|262.62|260.62|0
1623371400000|2021-06-11 00:30:00|265.62|263.62|264.87|262.87|265.87|263.87|264.12|262.12|0
1623371700000|2021-06-11 00:35:00|265.12|263.12|264.12|262.12|266.37|264.37|264.12|262.12|0
1623372000000|2021-06-11 00:40:00|264.25|262.25|263.37|261.37|264.25|262.25|263.37|261.37|0
1623372300000|2021-06-11 00:45:00|263.62|261.62|263.12|261.12|263.62|261.62|263.12|261.12|0
1623372600000|2021-06-11 00:50:00|263.25|261.25|263.12|261.12|263.5|261.5|263.12|261.12|0
1623372900000|2021-06-11 00:55:00|262.87|260.87|261.12|259.12|262.87|260.87|261.12|259.12|0
1623373200000|2021-06-11 01:00:00|260.87|258.87|261.37|259.37|262.12|260.12|260.37|258.37|0
1623373500000|2021-06-11 01:05:00|261.62|259.62|260.87|258.87|261.62|259.62|260.62|258.62|0
1623373800000|2021-06-11 01:10:00|260.62|258.62|260.87|258.87|261.12|259.12|260.62|258.62|0
1623374100000|2021-06-11 01:15:00|261|259|260.12|258.12|261.12|259.12|260.12|258.12|0
1623374400000|2021-06-11 01:20:00|260.37|258.37|261.12|259.12|261.37|259.37|260.37|258.37|0
1623374700000|2021-06-11 01:25:00|261.37|259.37|260.37|258.37|261.37|259.37|260.12|258.12|0
1623375000000|2021-06-11 01:30:00|260.12|258.12|260.62|258.62|261.62|259.62|260.12|258.12|0
1623375300000|2021-06-11 01:35:00|260.37|258.37|260.12|258.12|260.62|258.62|259.87|257.87|0
1623375600000|2021-06-11 01:40:00|259.87|257.87|259.87|257.87|260.12|258.12|259.62|257.62|0
1623375900000|2021-06-11 01:45:00|260.12|258.12|259.87|257.87|260.12|258.12|259.62|257.62|0
1623376200000|2021-06-11 01:50:00|259.62|257.62|259.62|257.62|259.62|257.62|259.62|257.62|0
1623376500000|2021-06-11 01:55:00|259.87|257.87|260.12|258.12|260.37|258.37|259.62|257.62|0
1623376800000|2021-06-11 02:00:00|260.37|258.37|261.87|259.87|261.87|259.87|260.37|258.37|0
1623377100000|2021-06-11 02:05:00|262.12|260.12|263.37|261.37|263.37|261.37|262.12|260.12|0
1623377400000|2021-06-11 02:10:00|263.12|261.12|262.75|260.75|263.12|261.12|262.12|260.12|0
1623377700000|2021-06-11 02:15:00|262.87|260.87|261.87|259.87|262.87|260.87|261.87|259.87|0
1623378000000|2021-06-11 02:20:00|262|260|261.87|259.87|262.12|260.12|261.87|259.87|0
1623378300000|2021-06-11 02:25:00|261.62|259.62|262.12|260.12|262.12|260.12|261.62|259.62|0
1623378600000|2021-06-11 02:30:00|262|260|261.87|259.87|262.12|260.12|261.87|259.87|0
1623379500000|2021-06-11 02:45:00|261.62|259.62|261.62|259.62|261.62|259.62|261.62|259.62|0
1623379800000|2021-06-11 02:50:00|261.37|259.37|261.75|259.75|261.87|259.87|261.37|259.37|0
1623380100000|2021-06-11 02:55:00|261.87|259.87|261.62|259.62|261.87|259.87|261.62|259.62|0
1623380400000|2021-06-11 03:00:00|261.37|259.37|261.37|259.37|261.62|259.62|261.37|259.37|0
1623380700000|2021-06-11 03:05:00|261.62|259.62|261.87|259.87|261.87|259.87|261.37|259.37|0
1623381000000|2021-06-11 03:10:00|262.12|260.12|261.75|259.75|262.12|260.12|261.62|259.62|0
1623381300000|2021-06-11 03:15:00|261.62|259.62|261.62|259.62|262.12|260.12|261.62|259.62|0
1623381600000|2021-06-11 03:20:00|261.37|259.37|261.12|259.12|261.62|259.62|261.12|259.12|0
1623381900000|2021-06-11 03:25:00|261.37|259.37|261.12|259.12|261.37|259.37|261.12|259.12|0
1623382200000|2021-06-11 03:30:00|261.37|259.37|260.87|258.87|261.37|259.37|260.87|258.87|0
1623382500000|2021-06-11 03:35:00|261|259|260.87|258.87|261|259|260.87|258.87|0
1623382800000|2021-06-11 03:40:00|260.62|258.62|260.37|258.37|260.87|258.87|260.25|258.25|0
1623383700000|2021-06-11 03:55:00|260.62|258.62|260.37|258.37|260.62|258.62|260.37|258.37|0
1623384600000|2021-06-11 04:10:00|260.62|258.62|260.62|258.62|260.62|258.62|260.37|258.37|0
1623384900000|2021-06-11 04:15:00|260.37|258.37|260.12|258.12|260.62|258.62|260.12|258.12|0
1623385200000|2021-06-11 04:20:00|260.37|258.37|260.37|258.37|260.37|258.37|260.12|258.12|0
1623385500000|2021-06-11 04:25:00|260.12|258.12|260.12|258.12|260.37|258.37|260.12|258.12|0
1623385800000|2021-06-11 04:30:00|260|258|260.12|258.12|260.12|258.12|260|258|0
1623386100000|2021-06-11 04:35:00|260|258|259.87|257.87|260.12|258.12|259.87|257.87|0
1623386400000|2021-06-11 04:40:00|259.62|257.62|259.62|257.62|259.87|257.87|259.62|257.62|0
1623386700000|2021-06-11 04:45:00|259.75|257.75|259.87|257.87|259.87|257.87|259.62|257.62|0
1623387000000|2021-06-11 04:50:00|260.12|258.12|260.62|258.62|260.62|258.62|260.12|258.12|0
1623387300000|2021-06-11 04:55:00|260.37|258.37|260.37|258.37|260.37|258.37|260.37|258.37|0
1623387600000|2021-06-11 05:00:00|260.87|258.87|260.37|258.37|261.12|259.12|260.37|258.37|0
1623387900000|2021-06-11 05:05:00|260.25|258.25|260.87|258.87|260.87|258.87|260.12|258.12|0
1623388200000|2021-06-11 05:10:00|260.75|258.75|261.12|259.12|261.12|259.12|260.62|258.62|0
1623388500000|2021-06-11 05:15:00|261.37|259.37|261|259|261.37|259.37|260.87|258.87|0
1623388800000|2021-06-11 05:20:00|260.87|258.87|260.62|258.62|260.87|258.87|260.37|258.37|0
1623389100000|2021-06-11 05:25:00|260.87|258.87|260.87|258.87|260.87|258.87|260.87|258.87|0
1623389700000|2021-06-11 05:35:00|260.62|258.62|260.37|258.37|260.87|258.87|260.12|258.12|0
1623390000000|2021-06-11 05:40:00|260.12|258.12|260.12|258.12|260.37|258.37|260.12|258.12|0
1623390300000|2021-06-11 05:45:00|260.37|258.37|260.12|258.12|260.37|258.37|260.12|258.12|0
1623390600000|2021-06-11 05:50:00|260.37|258.37|260.12|258.12|260.37|258.37|260.12|258.12|0
1623390900000|2021-06-11 05:55:00|260.37|258.37|260.12|258.12|260.37|258.37|260.12|258.12|0
1623391200000|2021-06-11 06:00:00|260.37|258.37|261.37|259.37|261.62|259.62|260.37|258.37|0
1623391500000|2021-06-11 06:05:00|261.62|259.62|261.12|259.12|261.62|259.62|260.87|258.87|0
1623391800000|2021-06-11 06:10:00|260.87|258.87|261.87|259.87|262.12|260.12|260.62|258.62|0
1623392100000|2021-06-11 06:15:00|262|260|262.87|260.87|262.87|260.87|261.62|259.62|0
1623392400000|2021-06-11 06:20:00|262.62|260.62|264.37|262.37|264.37|262.37|262.37|260.37|0
1623392700000|2021-06-11 06:25:00|264.25|262.25|263.87|261.87|264.25|262.25|263.62|261.62|0
1623393000000|2021-06-11 06:30:00|264.12|262.12|263.37|261.37|264.12|262.12|263.12|261.12|0
1623393300000|2021-06-11 06:35:00|263.12|261.12|263.37|261.37|263.62|261.62|263.12|261.12|0
1623393600000|2021-06-11 06:40:00|263.12|261.12|263.37|261.37|263.87|261.87|263.12|261.12|0
1623393900000|2021-06-11 06:45:00|263.25|261.25|263.37|261.37|263.62|261.62|263.25|261.25|0
1623394200000|2021-06-11 06:50:00|263.25|261.25|263.12|261.12|263.37|261.37|263.12|261.12|0
1623394500000|2021-06-11 06:55:00|262.87|260.87|261.62|259.62|262.87|260.87|261.62|259.62|0
1623394800000|2021-06-11 07:00:00|261.75|259.75|263.25|261.25|263.62|261.62|261.75|259.75|0
1623395100000|2021-06-11 07:05:00|263.17|261.57|262.42|260.82|263.42|261.82|262.42|260.82|0
1623395400000|2021-06-11 07:10:00|262.3|260.7|263.17|261.57|263.42|261.82|262.3|260.7|0
1623395700000|2021-06-11 07:15:00|263.3|261.7|263.42|261.82|263.67|262.07|262.92|261.32|0
1623396000000|2021-06-11 07:20:00|263.17|261.57|262.17|260.57|263.17|261.57|261.92|260.32|0
1623396300000|2021-06-11 07:25:00|262.42|260.82|263.17|261.57|263.17|261.57|262.17|260.57|0
1623396600000|2021-06-11 07:30:00|262.92|261.32|263.42|261.82|263.42|261.82|262.92|261.32|0
1623396900000|2021-06-11 07:35:00|263.3|261.7|263.17|261.57|263.92|262.32|262.92|261.32|0
1623397200000|2021-06-11 07:40:00|263.42|261.82|261.92|260.32|263.67|262.07|261.92|260.32|0
1623397500000|2021-06-11 07:45:00|262.17|260.57|261.17|259.57|262.17|260.57|260.92|259.32|0
1623397800000|2021-06-11 07:50:00|261.42|259.82|262.17|260.57|262.42|260.82|261.17|259.57|0
1623398100000|2021-06-11 07:55:00|262.3|260.7|263.17|261.57|263.17|261.57|262.17|260.57|0
1623398400000|2021-06-11 08:00:00|263.67|262.07|263.92|262.32|263.92|262.32|262.67|261.07|0
1623398700000|2021-06-11 08:05:00|263.67|262.07|263.67|262.07|263.92|262.32|263.67|262.07|0
1623399000000|2021-06-11 08:10:00|263.42|261.82|263.17|261.57|263.42|261.82|262.92|261.32|0
1623399300000|2021-06-11 08:15:00|262.92|261.32|262.17|260.57|263.17|261.57|261.67|260.07|0
1623399600000|2021-06-11 08:20:00|261.92|260.32|262.42|260.82|262.67|261.07|261.92|260.32|0
1623399900000|2021-06-11 08:25:00|262.55|260.95|262.92|261.32|263.17|261.57|262.55|260.95|0
1623400200000|2021-06-11 08:30:00|263.17|261.57|262.17|260.57|263.17|261.57|262.17|260.57|0
1623400500000|2021-06-11 08:35:00|262.05|260.45|261.17|259.57|262.05|260.45|261.17|259.57|0
1623400800000|2021-06-11 08:40:00|260.92|259.32|260.92|259.32|261.17|259.57|260.42|258.82|0
1623401100000|2021-06-11 08:45:00|260.67|259.07|260.92|259.32|260.92|259.32|260.17|258.57|0
1623401400000|2021-06-11 08:50:00|260.67|259.07|260.67|259.07|260.92|259.32|260.42|258.82|0
1623401700000|2021-06-11 08:55:00|260.17|258.57|260.42|258.82|260.42|258.82|260.17|258.57|0
1623402000000|2021-06-11 09:00:00|260.3|258.7|259.92|258.32|260.42|258.82|259.92|258.32|0
1623402300000|2021-06-11 09:05:00|259.67|258.07|260.17|258.57|260.17|258.57|259.67|258.07|0
1623402600000|2021-06-11 09:10:00|260.42|258.82|260.67|259.07|260.67|259.07|260.17|258.57|0
1623402900000|2021-06-11 09:15:00|260.55|258.95|260.92|259.32|260.92|259.32|260.17|258.57|0
1623403200000|2021-06-11 09:20:00|260.67|259.07|260.42|258.82|260.92|259.32|260.42|258.82|0
1623403500000|2021-06-11 09:25:00|260.17|258.57|260.17|258.57|260.42|258.82|260.17|258.57|0
1623403800000|2021-06-11 09:30:00|260.3|258.7|261.17|259.57|261.42|259.82|260.17|258.57|0
1623404100000|2021-06-11 09:35:00|261.05|259.45|261.17|259.57|261.17|259.57|260.92|259.32|0
1623404400000|2021-06-11 09:40:00|261.3|259.7|260.67|259.07|261.3|259.7|260.67|259.07|0
1623404700000|2021-06-11 09:45:00|260.8|259.2|261.17|259.57|261.42|259.82|260.67|259.07|0
1623405000000|2021-06-11 09:50:00|260.92|259.32|260.92|259.32|261.42|259.82|260.8|259.2|0
1623405300000|2021-06-11 09:55:00|260.8|259.2|260.92|259.32|261.17|259.57|260.55|258.95|0
1623405600000|2021-06-11 10:00:00|260.67|259.07|261.17|259.57|261.42|259.82|260.42|258.82|0
1623405900000|2021-06-11 10:05:00|261.3|259.7|260.92|259.32|261.42|259.82|260.8|259.2|0
1623406200000|2021-06-11 10:10:00|260.67|259.07|260.67|259.07|260.92|259.32|260.67|259.07|0
1623406500000|2021-06-11 10:15:00|260.42|258.82|258.67|257.07|260.42|258.82|258.42|256.82|0
1623406800000|2021-06-11 10:20:00|258.42|256.82|257.92|256.32|258.42|256.82|257.92|256.32|0
1623407100000|2021-06-11 10:25:00|257.8|256.2|258.17|256.57|258.42|256.82|257.67|256.07|0
1623407400000|2021-06-11 10:30:00|257.92|256.32|255.17|253.57|257.92|256.32|254.42|252.82|0
1623407700000|2021-06-11 10:35:00|255.05|253.45|256.42|254.82|256.67|255.07|254.92|253.32|0
1623408000000|2021-06-11 10:40:00|256.3|254.7|255.67|254.07|256.67|255.07|255.67|254.07|0
1623408300000|2021-06-11 10:45:00|255.8|254.2|255.42|253.82|255.8|254.2|254.92|253.32|0
1623408600000|2021-06-11 10:50:00|255.17|253.57|254.92|253.32|255.42|253.82|254.92|253.32|0
1623408900000|2021-06-11 10:55:00|254.67|253.07|253.67|252.07|254.92|253.32|253.17|251.57|0
1623409200000|2021-06-11 11:00:00|253.92|252.32|253.92|252.32|254.42|252.82|253.92|252.32|0
1623409500000|2021-06-11 11:05:00|254.05|252.45|253.67|252.07|254.05|252.45|253.17|251.57|0
1623409800000|2021-06-11 11:10:00|253.42|251.82|255.17|253.57|255.92|254.32|253.42|251.82|0
1623410100000|2021-06-11 11:15:00|255.42|253.82|255.92|254.32|255.92|254.32|255.42|253.82|0
1623410400000|2021-06-11 11:20:00|256.17|254.57|257.17|255.57|257.17|255.57|255.92|254.32|0
1623410700000|2021-06-11 11:25:00|257.05|255.45|256.42|254.82|257.42|255.82|256.42|254.82|0
1623411000000|2021-06-11 11:30:00|256.67|255.07|255.92|254.32|256.92|255.32|255.92|254.32|0
1623411300000|2021-06-11 11:35:00|256.05|254.45|257.17|255.57|257.92|256.32|255.92|254.32|0
1623411600000|2021-06-11 11:40:00|256.92|255.32|255.92|254.32|256.92|255.32|255.55|253.95|0
1623411900000|2021-06-11 11:45:00|255.8|254.2|257.8|256.2|257.8|256.2|255.8|254.2|0
1623412200000|2021-06-11 11:50:00|257.92|256.32|257.42|255.82|258.42|256.82|257.42|255.82|0
1623412500000|2021-06-11 11:55:00|257.17|255.57|257.17|255.57|257.92|256.32|256.92|255.32|0
1623412800000|2021-06-11 12:00:00|256.92|255.32|256.42|254.82|257.92|256.32|256.42|254.82|0
1623413100000|2021-06-11 12:05:00|256.3|254.7|257.17|255.57|257.67|256.07|256.17|254.57|0
1623413400000|2021-06-11 12:10:00|257.3|255.7|258.17|256.57|258.67|257.07|256.92|255.32|0
1623413700000|2021-06-11 12:15:00|258.42|256.82|258.17|256.57|259.17|257.57|258.17|256.57|0
1623414000000|2021-06-11 12:20:00|258.05|256.45|257.05|255.45|258.17|256.57|257.05|255.45|0
1623414300000|2021-06-11 12:25:00|256.92|255.32|257.17|255.57|257.42|255.82|256.67|255.07|0
1623414600000|2021-06-11 12:30:00|256.92|255.32|254.92|253.32|256.92|255.32|254.92|253.32|0
1623414900000|2021-06-11 12:35:00|255.17|253.57|255.17|253.57|255.92|254.32|255.05|253.45|0
1623415200000|2021-06-11 12:40:00|255.3|253.7|256.17|254.57|256.42|254.82|255.17|253.57|0
1623415500000|2021-06-11 12:45:00|255.92|254.32|256.05|254.45|256.42|254.82|255.92|254.32|0
1623415800000|2021-06-11 12:50:00|256.17|254.57|255.42|253.82|256.17|254.57|254.17|252.57|0
1623416100000|2021-06-11 12:55:00|255.3|253.7|255.17|253.57|255.92|254.32|254.67|253.07|0
1623416400000|2021-06-11 13:00:00|255.42|253.82|253.92|252.32|255.42|253.82|253.92|252.32|0
1623416700000|2021-06-11 13:05:00|254.17|252.57|253.42|251.82|254.17|252.57|253.42|251.82|0
1623417000000|2021-06-11 13:10:00|253.67|252.07|253.92|252.32|254.42|252.82|253.67|252.07|0
1623417300000|2021-06-11 13:15:00|254.05|252.45|253.92|252.32|254.3|252.7|253.92|252.32|0
1623417600000|2021-06-11 13:20:00|254.17|252.57|254.17|252.57|254.67|253.07|254.17|252.57|0
1623417900000|2021-06-11 13:25:00|253.92|252.32|255.67|254.07|256.17|254.57|253.92|252.32|0
1623418200000|2021-06-11 13:30:00|255.92|254.32|256.42|254.82|258.92|257.32|254.17|252.57|0
1623418500000|2021-06-11 13:35:00|256.55|254.95|256.92|255.32|257.42|255.82|254.17|252.57|0
1623418800000|2021-06-11 13:40:00|257.17|255.57|256.42|254.82|257.42|255.82|254.17|252.57|0
1623419100000|2021-06-11 13:45:00|256.67|255.07|257.55|255.95|257.67|256.07|255.17|253.57|0
1623419400000|2021-06-11 13:50:00|257.67|256.07|255.92|254.32|257.92|256.32|254.92|253.32|0
1623419700000|2021-06-11 13:55:00|256.17|254.57|258.67|257.07|260.17|258.57|256.17|254.57|0
1623420000000|2021-06-11 14:00:00|258.17|256.57|257.42|255.82|259.42|257.82|255.92|254.32|0
1623420300000|2021-06-11 14:05:00|257.67|256.07|257.92|256.32|258.67|257.07|256.67|255.07|0
1623420600000|2021-06-11 14:10:00|258.17|256.57|258.92|257.32|260.67|259.07|257.67|256.07|0
1623420900000|2021-06-11 14:15:00|259.17|257.57|260.42|258.82|261.42|259.82|258.92|257.32|0
1623421200000|2021-06-11 14:20:00|260.17|258.57|262.92|261.32|263.17|261.57|260.17|258.57|0
1623421500000|2021-06-11 14:25:00|263.17|261.57|261.92|260.32|263.67|262.07|261.17|259.57|0
1623421800000|2021-06-11 14:30:00|261.67|260.07|263.42|261.82|263.42|261.82|261.42|259.82|0
1623422100000|2021-06-11 14:35:00|263.17|261.57|264.92|263.32|265.67|264.07|262.17|260.57|0
1623422400000|2021-06-11 14:40:00|265.17|263.57|264.67|263.07|265.17|263.57|263.42|261.82|0
1623422700000|2021-06-11 14:45:00|264.8|263.2|265.67|264.07|265.67|264.07|263.92|262.32|0
1623423000000|2021-06-11 14:50:00|265.42|263.82|263.17|261.57|265.92|264.32|263.17|261.57|0
1623423300000|2021-06-11 14:55:00|263.67|262.07|264.42|262.82|265.17|263.57|263.17|261.57|0
1623423600000|2021-06-11 15:00:00|264.67|263.07|267.42|265.82|267.92|266.32|264.17|262.57|0
1623423900000|2021-06-11 15:05:00|267.17|265.57|263.67|262.07|267.42|265.82|263.67|262.07|0
1623424200000|2021-06-11 15:10:00|263.92|262.32|264.42|262.82|264.92|263.32|263.67|262.07|0
1623424500000|2021-06-11 15:15:00|264.67|263.07|265.67|264.07|265.67|264.07|264.42|262.82|0
1623424800000|2021-06-11 15:20:00|265.42|263.82|264.42|262.82|265.42|263.82|264.42|262.82|0
1623425100000|2021-06-11 15:25:00|264.3|262.7|263.17|261.57|264.92|263.32|263.17|261.57|0
1623425400000|2021-06-11 15:30:00|263.42|261.82|262.92|261.32|263.67|262.07|262.17|260.57|0
1623425700000|2021-06-11 15:35:00|263.05|261.45|262.67|261.07|263.17|261.57|262.42|260.82|0
1623426000000|2021-06-11 15:40:00|262.92|261.32|264.17|262.57|264.67|263.07|262.67|261.07|0
1623426300000|2021-06-11 15:45:00|263.92|262.32|263.42|261.82|264.17|262.57|262.17|260.57|0
1623426600000|2021-06-11 15:50:00|263.17|261.57|264.67|263.07|264.92|263.32|262.92|261.32|0
1623426900000|2021-06-11 15:55:00|264.42|262.82|264.67|263.07|265.42|263.82|264.17|262.57|0
1623427200000|2021-06-11 16:00:00|264.42|262.82|264.17|262.57|264.92|263.32|263.67|262.07|0
1623427500000|2021-06-11 16:05:00|263.92|262.32|266.17|264.57|266.17|264.57|263.67|262.07|0
1623427800000|2021-06-11 16:10:00|265.92|264.32|265.92|264.32|266.8|265.2|265.42|263.82|0
1623428100000|2021-06-11 16:15:00|265.67|264.07|266.42|264.82|266.67|265.07|265.17|263.57|0
1623428400000|2021-06-11 16:20:00|266.67|265.07|267.42|265.82|267.67|266.07|266.42|264.82|0
1623428700000|2021-06-11 16:25:00|267.67|266.07|267.92|266.32|268.17|266.57|267.42|265.82|0
1623429000000|2021-06-11 16:30:00|268.17|266.57|267.92|266.32|268.17|266.57|267.42|265.82|0
1623429300000|2021-06-11 16:35:00|268.17|266.57|269.17|267.57|269.17|267.57|267.92|266.32|0
1623429600000|2021-06-11 16:40:00|269.05|267.45|268.67|267.07|269.92|268.32|268.42|266.82|0
1623429900000|2021-06-11 16:45:00|268.42|266.82|267.67|266.07|268.67|267.07|267.17|265.57|0
1623430200000|2021-06-11 16:50:00|267.92|266.32|266.42|264.82|267.92|266.32|266.42|264.82|0
1623430500000|2021-06-11 16:55:00|266.55|264.95|266.42|264.82|266.92|265.32|265.92|264.32|0
1623430800000|2021-06-11 17:00:00|266.17|264.57|266.92|265.32|267.8|266.2|266.05|264.45|0
1623431100000|2021-06-11 17:05:00|266.67|265.07|266.67|265.07|267.42|265.82|266.42|264.82|0
1623431400000|2021-06-11 17:10:00|266.42|264.82|266.42|264.82|266.92|265.32|266.17|264.57|0
1623431700000|2021-06-11 17:15:00|266.67|265.07|266.17|264.57|266.92|265.32|265.92|264.32|0
1623432000000|2021-06-11 17:20:00|265.92|264.32|265.17|263.57|266.17|264.57|265.17|263.57|0
1623432300000|2021-06-11 17:25:00|265.42|263.82|265.67|264.07|265.67|264.07|265.17|263.57|0
1623432600000|2021-06-11 17:30:00|265.42|263.82|265.17|263.57|265.67|264.07|264.67|263.07|0
1623432900000|2021-06-11 17:35:00|265.42|263.82|264.92|263.32|265.42|263.82|264.67|263.07|0
1623433200000|2021-06-11 17:40:00|264.67|263.07|264.55|262.95|264.92|263.32|264.42|262.82|0
1623433500000|2021-06-11 17:45:00|264.67|263.07|263.67|262.07|264.67|263.07|263.17|261.57|0
1623433800000|2021-06-11 17:50:00|263.42|261.82|263.42|261.82|263.55|261.95|263.17|261.57|0
1623434100000|2021-06-11 17:55:00|263.3|261.7|263.17|261.57|263.42|261.82|262.67|261.07|0
1623434400000|2021-06-11 18:00:00|262.92|261.32|261.67|260.07|262.92|261.32|261.17|259.57|0
1623434700000|2021-06-11 18:05:00|261.42|259.82|260.92|259.32|261.67|260.07|260.92|259.32|0
1623435000000|2021-06-11 18:10:00|261.17|259.57|260.92|259.32|261.42|259.82|260.92|259.32|0
1623435300000|2021-06-11 18:15:00|260.67|259.07|261.92|260.32|262.17|260.57|260.67|259.07|0
1623435600000|2021-06-11 18:20:00|261.67|260.07|261.67|260.07|262.17|260.57|261.42|259.82|0
1623435900000|2021-06-11 18:25:00|261.42|259.82|260.67|259.07|261.42|259.82|260.42|258.82|0
1623436200000|2021-06-11 18:30:00|260.42|258.82|259.92|258.32|260.67|259.07|259.92|258.32|0
1623436500000|2021-06-11 18:35:00|260.17|258.57|259.92|258.32|260.42|258.82|259.92|258.32|0
1623436800000|2021-06-11 18:40:00|260.17|258.57|260.42|258.82|260.67|259.07|260.17|258.57|0
1623437100000|2021-06-11 18:45:00|260.17|258.57|260.42|258.82|260.67|259.07|260.17|258.57|0
1623437400000|2021-06-11 18:50:00|260.67|259.07|261.92|260.32|262.17|260.57|260.67|259.07|0
1623437700000|2021-06-11 18:55:00|261.67|260.07|260.42|258.82|261.92|260.32|260.42|258.82|0
1623438000000|2021-06-11 19:00:00|260.67|259.07|261.92|260.32|261.92|260.32|260.42|258.82|0
1623438300000|2021-06-11 19:05:00|262.17|260.57|261.92|260.32|262.42|260.82|261.42|259.82|0
1623438600000|2021-06-11 19:10:00|261.67|260.07|263.17|261.57|263.17|261.57|261.17|259.57|0
1623438900000|2021-06-11 19:15:00|262.92|261.32|261.42|259.82|262.92|261.32|261.42|259.82|0
1623439200000|2021-06-11 19:20:00|261.67|260.07|262.42|260.82|262.92|261.32|261.42|259.82|0
1623439500000|2021-06-11 19:25:00|262.17|260.57|262.67|261.07|263.17|261.57|262.17|260.57|0
1623439800000|2021-06-11 19:30:00|262.92|261.32|262.17|260.57|263.17|261.57|262.17|260.57|0
1623440100000|2021-06-11 19:35:00|262.42|260.82|262.17|260.57|262.92|261.32|261.92|260.32|0
1623440400000|2021-06-11 19:40:00|262.42|260.82|261.42|259.82|263.92|262.32|261.42|259.82|0
1623440700000|2021-06-11 19:45:00|261.17|259.57|260.92|259.32|261.67|260.07|260.67|259.07|0
1623441000000|2021-06-11 19:50:00|259.42|257.82|258.17|256.57|259.92|258.32|258.17|256.57|0
1623441300000|2021-06-11 19:55:00|258.42|256.82|254.92|253.32|258.67|257.07|254.42|252.82|0
1623441600000|2021-06-11 20:00:00|255.17|253.57|255.67|254.07|256.42|254.82|255.17|253.57|0
1623441900000|2021-06-11 20:05:00|255.42|253.82|255.67|254.07|255.67|254.07|255.42|253.82|0
1623442200000|2021-06-11 20:10:00|255.8|254.2|255.55|253.95|255.8|254.2|255.55|253.95|0
1623654300000|2021-06-14 07:05:00|246.42|244.82|246.42|244.82|247.17|245.57|246.42|244.82|0
1623654600000|2021-06-14 07:10:00|246.17|244.57|246.42|244.82|247.92|246.32|246.17|244.57|0
1623654900000|2021-06-14 07:15:00|245.92|244.32|245.92|244.32|246.17|244.57|244.17|242.57|0
1623655200000|2021-06-14 07:20:00|246.05|244.45|248.17|246.57|248.17|246.57|245.67|244.07|0
1623655500000|2021-06-14 07:25:00|247.92|246.32|250.17|248.57|250.17|248.57|247.92|246.32|0
1623655800000|2021-06-14 07:30:00|249.92|248.32|251.67|250.07|252.42|250.82|249.92|248.32|0
1623656100000|2021-06-14 07:35:00|251.42|249.82|251.05|249.45|251.67|250.07|250.42|248.82|0
1623656400000|2021-06-14 07:40:00|250.92|249.32|250.42|248.82|251.67|250.07|250.42|248.82|0
1623656700000|2021-06-14 07:45:00|250.3|248.7|250.92|249.32|250.92|249.32|250.3|248.7|0
1623657000000|2021-06-14 07:50:00|250.67|249.07|250.92|249.32|251.42|249.82|250.67|249.07|0
1623657300000|2021-06-14 07:55:00|250.67|249.07|250.67|249.07|250.92|249.32|250.17|248.57|0
1623657600000|2021-06-14 08:00:00|250.8|249.2|251.17|249.57|252.17|250.57|250.67|249.07|0
1623657900000|2021-06-14 08:05:00|250.92|249.32|251.42|249.82|251.67|250.07|250.42|248.82|0
1623658200000|2021-06-14 08:10:00|251.55|249.95|251.67|250.07|251.92|250.32|251.42|249.82|0
1623658500000|2021-06-14 08:15:00|251.55|249.95|252.42|250.82|252.42|250.82|251.42|249.82|0
1623658800000|2021-06-14 08:20:00|252.67|251.07|253.3|251.7|253.3|251.7|252.42|250.82|0
1623659100000|2021-06-14 08:25:00|253.42|251.82|251.92|250.32|253.92|252.32|251.67|250.07|0
1623659400000|2021-06-14 08:30:00|251.67|250.07|252.17|250.57|252.42|250.82|250.42|248.82|0
1623659700000|2021-06-14 08:35:00|252.3|250.7|251.67|250.07|252.42|250.82|251.42|249.82|0
1623660000000|2021-06-14 08:40:00|251.8|250.2|251.92|250.32|252.17|250.57|251.17|249.57|0
1623660300000|2021-06-14 08:45:00|252.17|250.57|251.17|249.57|252.42|250.82|251.17|249.57|0
1623660600000|2021-06-14 08:50:00|251.42|249.82|251.17|249.57|252.17|250.57|251.17|249.57|0
1623660900000|2021-06-14 08:55:00|251.42|249.82|251.8|250.2|251.92|250.32|250.92|249.32|0
1623661200000|2021-06-14 09:00:00|251.67|250.07|250.42|248.82|251.8|250.2|250.42|248.82|0
1623661500000|2021-06-14 09:05:00|250.17|248.57|249.92|248.32|250.92|249.32|249.92|248.32|0
1623661800000|2021-06-14 09:10:00|250.05|248.45|252.67|251.07|252.92|251.32|250.05|248.45|0
1623662100000|2021-06-14 09:15:00|252.92|251.32|251.67|250.07|253.17|251.57|251.67|250.07|0
1623662400000|2021-06-14 09:20:00|251.92|250.32|253.17|251.57|253.92|252.32|251.67|250.07|0
1623662700000|2021-06-14 09:25:00|252.92|251.32|251.67|250.07|253.17|251.57|251.67|250.07|0
1623663000000|2021-06-14 09:30:00|251.92|250.32|252.42|250.82|252.42|250.82|251.42|249.82|0
1623663300000|2021-06-14 09:35:00|252.67|251.07|252.17|250.57|253.17|251.57|251.92|250.32|0
1623663600000|2021-06-14 09:40:00|252.42|250.82|250.92|249.32|252.42|250.82|250.92|249.32|0
1623663900000|2021-06-14 09:45:00|251.17|249.57|250.92|249.32|251.42|249.82|250.92|249.32|0
1623664200000|2021-06-14 09:50:00|251.17|249.57|251.17|249.57|251.17|249.57|251.17|249.57|0
1623664500000|2021-06-14 09:55:00|251.42|249.82|250.42|248.82|251.67|250.07|250.42|248.82|0
1623664800000|2021-06-14 10:00:00|250.67|249.07|250.55|248.95|250.67|249.07|249.92|248.32|0
1623665100000|2021-06-14 10:05:00|250.42|248.82|250.67|249.07|250.92|249.32|250.42|248.82|0
1623665400000|2021-06-14 10:10:00|250.42|248.82|250.92|249.32|251.17|249.57|250.42|248.82|0
1623665700000|2021-06-14 10:15:00|251.05|249.45|251.17|249.57|251.42|249.82|251.05|249.45|0
1623666000000|2021-06-14 10:20:00|251.42|249.82|252.3|250.7|252.67|251.07|251.3|249.7|0
1623666300000|2021-06-14 10:25:00|252.17|250.57|252.17|250.57|252.67|251.07|251.92|250.32|0
1623666600000|2021-06-14 10:30:00|252.42|250.82|251.17|249.57|252.42|250.82|251.17|249.57|0
1623666900000|2021-06-14 10:35:00|251.42|249.82|251.17|249.57|251.67|250.07|251.17|249.57|0
1623667200000|2021-06-14 10:40:00|251.42|249.82|250.92|249.32|251.67|250.07|250.42|248.82|0
1623667500000|2021-06-14 10:45:00|251.05|249.45|251.17|249.57|251.92|250.32|250.92|249.32|0
1623667800000|2021-06-14 10:50:00|250.92|249.32|250.92|249.32|251.42|249.82|250.67|249.07|0
1623668100000|2021-06-14 10:55:00|251.05|249.45|252.17|250.57|252.92|251.32|250.67|249.07|0
1623668400000|2021-06-14 11:00:00|251.92|250.32|250.92|249.32|252.17|250.57|250.67|249.07|0
1623668700000|2021-06-14 11:05:00|250.67|249.07|249.92|248.32|250.67|249.07|249.92|248.32|0
1623669000000|2021-06-14 11:10:00|250.17|248.57|251.3|249.7|251.3|249.7|249.67|248.07|0
1623669300000|2021-06-14 11:15:00|251.42|249.82|252.92|251.32|252.92|251.32|251.42|249.82|0
1623669600000|2021-06-14 11:20:00|253.17|251.57|253.17|251.57|253.42|251.82|252.92|251.32|0
1623669900000|2021-06-14 11:25:00|252.92|251.32|254.67|253.07|255.17|253.57|252.92|251.32|0
1623670200000|2021-06-14 11:30:00|254.42|252.82|253.05|251.45|255.17|253.57|252.92|251.32|0
1623670500000|2021-06-14 11:35:00|252.92|251.32|253.8|252.2|253.8|252.2|252.92|251.32|0
1623670800000|2021-06-14 11:40:00|253.67|252.07|253.42|251.82|253.92|252.32|252.92|251.32|0
1623671100000|2021-06-14 11:45:00|253.55|251.95|255.67|254.07|255.67|254.07|253.42|251.82|0
1623671400000|2021-06-14 11:50:00|255.92|254.32|254.92|253.32|255.92|254.32|254.42|252.82|0
1623671700000|2021-06-14 11:55:00|255.17|253.57|254.05|252.45|255.17|253.57|253.92|252.32|0
1623672000000|2021-06-14 12:00:00|254.17|252.57|253.92|252.32|254.42|252.82|253.67|252.07|0
1623672300000|2021-06-14 12:05:00|254.17|252.57|254.17|252.57|254.42|252.82|253.17|251.57|0
1623672600000|2021-06-14 12:10:00|253.92|252.32|253.92|252.32|254.17|252.57|253.42|251.82|0
1623672900000|2021-06-14 12:15:00|254.17|252.57|252.92|251.32|254.17|252.57|252.92|251.32|0
1623673200000|2021-06-14 12:20:00|253.17|251.57|252.92|251.32|253.42|251.82|252.17|250.57|0
1623673500000|2021-06-14 12:25:00|253.17|251.57|253.92|252.32|253.92|252.32|252.92|251.32|0
1623673800000|2021-06-14 12:30:00|253.42|251.82|253.67|252.07|253.67|252.07|252.92|251.32|0
1623674100000|2021-06-14 12:35:00|253.42|251.82|254.17|252.57|254.67|253.07|253.17|251.57|0
1623674400000|2021-06-14 12:40:00|253.92|252.32|254.17|252.57|254.42|252.82|253.92|252.32|0
1623674700000|2021-06-14 12:45:00|253.92|252.32|255.67|254.07|255.92|254.32|253.92|252.32|0
1623675000000|2021-06-14 12:50:00|255.92|254.32|257.92|256.32|257.92|256.32|255.67|254.07|0
1623675300000|2021-06-14 12:55:00|258.05|256.45|255.67|254.07|258.17|256.57|255.67|254.07|0
1623675600000|2021-06-14 13:00:00|255.92|254.32|256.17|254.57|256.42|254.82|255.67|254.07|0
1623675900000|2021-06-14 13:05:00|256.42|254.82|254.92|253.32|256.42|254.82|254.92|253.32|0
1623676200000|2021-06-14 13:10:00|255.05|253.45|254.42|252.82|255.17|253.57|254.42|252.82|0
1623676500000|2021-06-14 13:15:00|254.67|253.07|255.17|253.57|256.17|254.57|254.55|252.95|0
1623676800000|2021-06-14 13:20:00|254.92|253.32|254.67|253.07|254.92|253.32|253.92|252.32|0
1623677100000|2021-06-14 13:25:00|254.92|253.32|254.17|252.57|255.17|253.57|253.92|252.32|0
1623677400000|2021-06-14 13:30:00|253.92|252.32|260.42|258.82|261.17|259.57|253.92|252.32|0
1623677700000|2021-06-14 13:35:00|260.67|259.07|260.17|258.57|261.17|259.57|259.42|257.82|0
1623678000000|2021-06-14 13:40:00|259.67|258.07|258.92|257.32|260.17|258.57|257.92|256.32|0
1623678300000|2021-06-14 13:45:00|258.67|257.07|256.92|255.32|259.17|257.57|255.92|254.32|0
1623678600000|2021-06-14 13:50:00|257.17|255.57|259.42|257.82|260.92|259.32|256.92|255.32|0
1623678900000|2021-06-14 13:55:00|259.67|258.07|258.92|257.32|259.92|258.32|258.67|257.07|0
1623679200000|2021-06-14 14:00:00|258.67|257.07|261.67|260.07|263.17|261.57|258.17|256.57|0
1623679500000|2021-06-14 14:05:00|261.42|259.82|262.67|261.07|264.42|262.82|261.17|259.57|0
1623679800000|2021-06-14 14:10:00|262.92|261.32|262.92|261.32|264.67|263.07|262.42|260.82|0
1623680100000|2021-06-14 14:15:00|263.17|261.57|262.67|261.07|263.42|261.82|261.92|260.32|0
1623680400000|2021-06-14 14:20:00|262.42|260.82|262.92|261.32|263.42|261.82|261.17|259.57|0
1623680700000|2021-06-14 14:25:00|262.67|261.07|262.92|261.32|263.92|262.32|262.42|260.82|0
1623681000000|2021-06-14 14:30:00|262.67|261.07|263.67|262.07|264.17|262.57|262.17|260.57|0
1623681300000|2021-06-14 14:35:00|263.92|262.32|260.92|259.32|265.92|264.32|260.92|259.32|0
1623681600000|2021-06-14 14:40:00|261.17|259.57|263.42|261.82|263.67|262.07|260.42|258.82|0
1623681900000|2021-06-14 14:45:00|263.17|261.57|263.42|261.82|264.67|263.07|263.17|261.57|0
1623682200000|2021-06-14 14:50:00|263.67|262.07|260.92|259.32|263.92|262.32|260.67|259.07|0
1623682500000|2021-06-14 14:55:00|261.17|259.57|260.55|258.95|261.92|260.32|260.55|258.95|0
1623682800000|2021-06-14 15:00:00|260.67|259.07|260.17|258.57|260.92|259.32|258.42|256.82|0
1623683100000|2021-06-14 15:05:00|259.92|258.32|261.42|259.82|261.42|259.82|259.67|258.07|0
1623683400000|2021-06-14 15:10:00|261.3|259.7|261.42|259.82|262.05|260.45|260.67|259.07|0
1623683700000|2021-06-14 15:15:00|261.67|260.07|262.92|261.32|263.17|261.57|261.42|259.82|0
1623684000000|2021-06-14 15:20:00|262.42|260.82|263.17|261.57|263.8|262.2|262.17|260.57|0
1623684300000|2021-06-14 15:25:00|262.92|261.32|263.42|261.82|264.17|262.57|262.67|261.07|0
1623684600000|2021-06-14 15:30:00|263.17|261.57|265.17|263.57|265.92|264.32|263.17|261.57|0
1623684900000|2021-06-14 15:35:00|264.92|263.32|264.42|262.82|265.67|264.07|263.92|262.32|0
1623685200000|2021-06-14 15:40:00|264.17|262.57|264.17|262.57|264.92|263.32|263.42|261.82|0
1623685500000|2021-06-14 15:45:00|263.92|262.32|263.67|262.07|264.67|263.07|263.67|262.07|0
1623685800000|2021-06-14 15:50:00|263.92|262.32|263.42|261.82|264.42|262.82|262.92|261.32|0
1623686100000|2021-06-14 15:55:00|263.67|262.07|264.17|262.57|264.55|262.95|263.67|262.07|0
1623686400000|2021-06-14 16:00:00|263.92|262.32|263.42|261.82|264.92|263.32|263.42|261.82|0
1623686700000|2021-06-14 16:05:00|263.67|262.07|262.92|261.32|264.42|262.82|262.67|261.07|0
1623687000000|2021-06-14 16:10:00|262.67|261.07|262.67|261.07|263.17|261.57|262.42|260.82|0
1623687300000|2021-06-14 16:15:00|262.55|260.95|262.67|261.07|263.17|261.57|262.17|260.57|0
1623687600000|2021-06-14 16:20:00|262.92|261.32|264.67|263.07|264.67|263.07|262.92|261.32|0
1623687900000|2021-06-14 16:25:00|264.8|263.2|264.17|262.57|264.92|263.32|263.92|262.32|0
1623688200000|2021-06-14 16:30:00|264.42|262.82|265.42|263.82|266.67|265.07|264.42|262.82|0
1623688500000|2021-06-14 16:35:00|265.17|263.57|266.67|265.07|266.67|265.07|264.67|263.07|0
1623688800000|2021-06-14 16:40:00|266.42|264.82|266.42|264.82|266.67|265.07|265.67|264.07|0
1623689100000|2021-06-14 16:45:00|266.17|264.57|266.42|264.82|266.42|264.82|265.42|263.82|0
1623689400000|2021-06-14 16:50:00|266.17|264.57|267.17|265.57|267.17|265.57|265.92|264.32|0
1623689700000|2021-06-14 16:55:00|266.92|265.32|266.55|264.95|267.17|265.57|265.92|264.32|0
1623690000000|2021-06-14 17:00:00|266.67|265.07|266.42|264.82|267.17|265.57|265.92|264.32|0
1623690300000|2021-06-14 17:05:00|266.67|265.07|266.42|264.82|266.92|265.32|265.92|264.32|0
1623690600000|2021-06-14 17:10:00|266.17|264.57|264.92|263.32|266.17|264.57|264.67|263.07|0
1623690900000|2021-06-14 17:15:00|265.17|263.57|265.67|264.07|265.67|264.07|264.67|263.07|0
1623691200000|2021-06-14 17:20:00|265.42|263.82|265.17|263.57|265.67|264.07|264.67|263.07|0
1623691500000|2021-06-14 17:25:00|265.42|263.82|264.42|262.82|265.67|264.07|264.42|262.82|0
1623691800000|2021-06-14 17:30:00|264.3|262.7|263.67|262.07|264.67|263.07|263.67|262.07|0
1623692100000|2021-06-14 17:35:00|263.92|262.32|264.17|262.57|264.42|262.82|263.42|261.82|0
1623692400000|2021-06-14 17:40:00|264.42|262.82|264.67|263.07|264.67|263.07|263.17|261.57|0
1623692700000|2021-06-14 17:45:00|264.42|262.82|263.67|262.07|264.92|263.32|263.42|261.82|0
1623693000000|2021-06-14 17:50:00|263.42|261.82|264.17|262.57|264.17|262.57|263.42|261.82|0
1623693300000|2021-06-14 17:55:00|264.42|262.82|264.92|263.32|265.67|264.07|264.42|262.82|0
1623693600000|2021-06-14 18:00:00|265.05|263.45|265.17|263.57|265.67|264.07|264.42|262.82|0
1623693900000|2021-06-14 18:05:00|265.3|263.7|265.42|263.82|265.42|263.82|264.42|262.82|0
1623694200000|2021-06-14 18:10:00|265.17|263.57|265.42|263.82|265.42|263.82|264.42|262.82|0
1623694500000|2021-06-14 18:15:00|265.17|263.57|265.17|263.57|265.67|264.07|264.67|263.07|0
1623694800000|2021-06-14 18:20:00|265.3|263.7|264.92|263.32|265.67|264.07|264.67|263.07|0
1623695100000|2021-06-14 18:25:00|265.17|263.57|266.42|264.82|266.42|264.82|265.17|263.57|0
1623695400000|2021-06-14 18:30:00|266.55|264.95|265.17|263.57|266.55|264.95|265.17|263.57|0
1623695700000|2021-06-14 18:35:00|265.42|263.82|264.92|263.32|265.67|264.07|264.92|263.32|0
1623696000000|2021-06-14 18:40:00|264.67|263.07|262.92|261.32|264.67|263.07|262.8|261.2|0
1623696300000|2021-06-14 18:45:00|262.67|261.07|262.92|261.32|263.42|261.82|262.42|260.82|0
1623696600000|2021-06-14 18:50:00|262.67|261.07|262.92|261.32|263.55|261.95|262.67|261.07|0
1623696900000|2021-06-14 18:55:00|262.8|261.2|262.92|261.32|263.42|261.82|262.67|261.07|0
1623697200000|2021-06-14 19:00:00|263.17|261.57|262.17|260.57|263.42|261.82|261.67|260.07|0
1623697500000|2021-06-14 19:05:00|261.92|260.32|262.67|261.07|263.67|262.07|261.92|260.32|0
1623697800000|2021-06-14 19:10:00|262.92|261.32|263.55|261.95|263.67|262.07|262.42|260.82|0
1623698100000|2021-06-14 19:15:00|263.67|262.07|263.42|261.82|263.67|262.07|263.17|261.57|0
1623698400000|2021-06-14 19:20:00|263.67|262.07|262.17|260.57|263.67|262.07|262.17|260.57|0
1623698700000|2021-06-14 19:25:00|262.42|260.82|261.17|259.57|262.8|261.2|261.17|259.57|0
1623699000000|2021-06-14 19:30:00|260.92|259.32|260.42|258.82|261.17|259.57|260.17|258.57|0
1623699300000|2021-06-14 19:35:00|260.17|258.57|259.3|257.7|260.3|258.7|259.17|257.57|0
1623699600000|2021-06-14 19:40:00|259.17|257.57|256.92|255.32|259.17|257.57|256.42|254.82|0
1623699900000|2021-06-14 19:45:00|256.67|255.07|255.17|253.57|257.17|255.57|255.17|253.57|0
1623700200000|2021-06-14 19:50:00|255.92|254.32|250.42|248.82|255.92|254.32|250.42|248.82|0
1623700500000|2021-06-14 19:55:00|250.17|248.57|245.67|244.07|251.17|249.57|245.67|244.07|0
1623700800000|2021-06-14 20:00:00|245.42|243.82|244.42|242.82|245.67|244.07|243.42|241.82|0
1623701100000|2021-06-14 20:05:00|244.92|243.32|246.42|244.82|246.92|245.32|244.92|243.32|0
1623701400000|2021-06-14 20:10:00|246.17|244.57|245.8|244.2|246.67|245.07|245.17|243.57|0
1623701700000|2021-06-14 20:15:00|245.68|243.68|245.9|243.9|246.15|244.15|245.68|243.68|0
1623702000000|2021-06-14 20:20:00|245.94|243.94|245.39|243.39|245.94|243.94|245.28|243.28|0
1623702300000|2021-06-14 20:25:00|245.43|243.43|245.21|243.21|245.54|243.54|245.21|243.21|0
1623702600000|2021-06-14 20:30:00|246|244|246.5|244.5|246.75|244.75|245.5|243.5|0
1623702900000|2021-06-14 20:35:00|246.75|244.75|246.25|244.25|246.75|244.75|246|244|0
1623703200000|2021-06-14 20:40:00|246|244|246.5|244.5|247.25|245.25|246|244|0
1623703500000|2021-06-14 20:45:00|246.25|244.25|246.5|244.5|247|245|246.25|244.25|0
1623703800000|2021-06-14 20:50:00|246.75|244.75|246.25|244.25|246.75|244.75|245.75|243.75|0
1623704100000|2021-06-14 20:55:00|246|244|246|244|247|245|245.75|243.75|0
1623704400000|2021-06-14 21:00:00|245.77|243.77|245.88|243.88|246.06|244.06|245.77|243.77|0
1623704700000|2021-06-14 21:05:00|245.85|243.85|246.1|244.1|246.14|244.14|245.85|243.85|0
1623705000000|2021-06-14 21:10:00|246.14|244.14|245.77|243.77|246.14|244.14|245.59|243.59|0
1623705300000|2021-06-14 21:15:00|245.66|243.66|245.66|243.66|245.66|243.66|245.59|243.59|0
1623705600000|2021-06-14 21:20:00|245.7|243.7|245.66|243.66|245.74|243.74|245.63|243.63|0
1623705900000|2021-06-14 21:25:00|245.7|243.7|245.37|243.37|245.81|243.81|245.37|243.37|0
1623706200000|2021-06-14 21:30:00|245.44|243.44|245.48|243.48|245.52|243.52|245.44|243.44|0
1623706500000|2021-06-14 21:35:00|245.44|243.44|245.78|243.78|245.78|243.78|245.08|243.08|0
1623706800000|2021-06-14 21:40:00|245.88|243.88|245.7|243.7|245.92|243.92|245.63|243.63|0
1623707100000|2021-06-14 21:45:00|245.63|243.63|245.88|243.88|245.99|243.99|245.63|243.63|0
1623707400000|2021-06-14 21:50:00|245.63|243.63|245.77|243.77|245.84|243.84|245.59|243.59|0
1623707700000|2021-06-14 21:55:00|245.73|243.73|245.73|243.73|245.92|243.92|245.73|243.73|0
1623708000000|2021-06-14 22:00:00|245.75|243.75|248.12|246.12|248.12|246.12|245.75|243.75|0
1623708300000|2021-06-14 22:05:00|248.37|246.37|248.12|246.12|248.62|246.62|248.12|246.12|0
1623708600000|2021-06-14 22:10:00|248|246|248.12|246.12|248.37|246.37|247.5|245.5|0
1623708900000|2021-06-14 22:15:00|248.25|246.25|247.62|245.62|248.37|246.37|247.62|245.62|0
1623709200000|2021-06-14 22:20:00|247.87|245.87|248.12|246.12|248.25|246.25|247.87|245.87|0
1623709500000|2021-06-14 22:25:00|247.87|245.87|247.37|245.37|248.12|246.12|247.37|245.37|0
1623709800000|2021-06-14 22:30:00|247.5|245.5|247|245|247.62|245.62|247|245|0
1623710100000|2021-06-14 22:35:00|247.12|245.12|247.62|245.62|247.62|245.62|246.87|244.87|0
1623710400000|2021-06-14 22:40:00|247.75|245.75|247.12|245.12|247.75|245.75|247.12|245.12|0
1623710700000|2021-06-14 22:45:00|247|245|247.37|245.37|247.37|245.37|247|245|0
1623711000000|2021-06-14 22:50:00|247.62|245.62|247.62|245.62|247.75|245.75|247.62|245.62|0
1623711300000|2021-06-14 22:55:00|247.5|245.5|247.5|245.5|247.62|245.62|247.5|245.5|0
1623711600000|2021-06-14 23:00:00|247.37|245.37|246.12|244.12|247.37|245.37|246|244|0
1623711900000|2021-06-14 23:05:00|246.25|244.25|246.25|244.25|246.87|244.87|246.12|244.12|0
1623712200000|2021-06-14 23:10:00|246.37|244.37|246.62|244.62|246.62|244.62|246.25|244.25|0
1623712500000|2021-06-14 23:15:00|246.87|244.87|246.37|244.37|246.87|244.87|246.37|244.37|0
1623712800000|2021-06-14 23:20:00|246.5|244.5|246.75|244.75|246.87|244.87|246.37|244.37|0
1623713100000|2021-06-14 23:25:00|246.87|244.87|246.62|244.62|246.87|244.87|246.5|244.5|0
1623713400000|2021-06-14 23:30:00|246.37|244.37|246.37|244.37|246.37|244.37|246.37|244.37|0
1623713700000|2021-06-14 23:35:00|246.12|244.12|245.87|243.87|246.37|244.37|245.87|243.87|0
1623714000000|2021-06-14 23:40:00|246.12|244.12|246.12|244.12|246.12|244.12|245.87|243.87|0
1623714300000|2021-06-14 23:45:00|246|244|245.87|243.87|246.12|244.12|245.37|243.37|0
1623714600000|2021-06-14 23:50:00|245.75|243.75|247|245|247.12|245.12|245.75|243.75|0
1623714900000|2021-06-14 23:55:00|247.12|245.12|247.5|245.5|247.87|245.87|247.12|245.12|0
1623715200000|2021-06-15 00:00:00|247.62|245.62|245.75|243.75|247.87|245.87|245.37|243.37|0
1623715500000|2021-06-15 00:05:00|245.87|243.87|243.62|241.62|246.37|244.37|243.62|241.62|0
1623715800000|2021-06-15 00:10:00|243.75|241.75|243.62|241.62|244.12|242.12|243.12|241.12|0
1623716100000|2021-06-15 00:15:00|243.37|241.37|243.87|241.87|243.87|241.87|243.12|241.12|0
1623716400000|2021-06-15 00:20:00|243.75|241.75|243.62|241.62|244.12|242.12|243.37|241.37|0
1623716700000|2021-06-15 00:25:00|243.12|241.12|242.25|240.25|243.12|241.12|241.37|239.37|0
1623717000000|2021-06-15 00:30:00|242.12|240.12|241.62|239.62|242.25|240.25|241.62|239.62|0
1623717300000|2021-06-15 00:35:00|241.75|239.75|240.75|238.75|241.87|239.87|240.37|238.37|0
1623717600000|2021-06-15 00:40:00|240.87|238.87|240|238|241.62|239.62|239.87|237.87|0
1623717900000|2021-06-15 00:45:00|239.87|237.87|240.87|238.87|240.87|238.87|239.87|237.87|0
1623718200000|2021-06-15 00:50:00|241|239|240.62|238.62|241.62|239.62|240.62|238.62|0
1623718500000|2021-06-15 00:55:00|240.5|238.5|240.75|238.75|241.37|239.37|240.37|238.37|0
1623718800000|2021-06-15 01:00:00|240.87|238.87|239.62|237.62|240.87|238.87|239.12|237.12|0
1623719100000|2021-06-15 01:05:00|239.87|237.87|239.37|237.37|240|238|239.37|237.37|0
1623719400000|2021-06-15 01:10:00|239.62|237.62|239.12|237.12|240.12|238.12|239.12|237.12|0
1623719700000|2021-06-15 01:15:00|238.12|236.12|237.87|235.87|239.12|237.12|237.62|235.62|0
1623720000000|2021-06-15 01:20:00|238.12|236.12|238.87|236.87|239|237|237.87|235.87|0
1623720300000|2021-06-15 01:25:00|238.62|236.62|239.25|237.25|239.37|237.37|238.62|236.62|0
1623720600000|2021-06-15 01:30:00|239.37|237.37|240.62|238.62|240.62|238.62|238.62|236.62|0
1623720900000|2021-06-15 01:35:00|240.75|238.75|240.5|238.5|241.37|239.37|240.12|238.12|0
1623721200000|2021-06-15 01:40:00|240.62|238.62|241.37|239.37|241.5|239.5|240.5|238.5|0
1623721500000|2021-06-15 01:45:00|241.62|239.62|241.87|239.87|242.12|240.12|241.37|239.37|0
1623721800000|2021-06-15 01:50:00|242.12|240.12|242.12|240.12|242.37|240.37|241.37|239.37|0
1623722100000|2021-06-15 01:55:00|242.37|240.37|242.12|240.12|242.37|240.37|241.87|239.87|0
1623722400000|2021-06-15 02:00:00|242.37|240.37|243.12|241.12|243.62|241.62|241.87|239.87|0
1623722700000|2021-06-15 02:05:00|243.25|241.25|242.25|240.25|243.5|241.5|242.12|240.12|0
1623723000000|2021-06-15 02:10:00|242.12|240.12|242|240|242.87|240.87|241.87|239.87|0
1623723300000|2021-06-15 02:15:00|241.87|239.87|242.62|240.62|242.87|240.87|241.87|239.87|0
1623723600000|2021-06-15 02:20:00|242.75|240.75|242|240|243.12|241.12|242|240|0
1623723900000|2021-06-15 02:25:00|242.12|240.12|241.5|239.5|242.37|240.37|241.37|239.37|0
1623724200000|2021-06-15 02:30:00|241.62|239.62|241.12|239.12|241.62|239.62|240.62|238.62|0
1623724500000|2021-06-15 02:35:00|241|239|240.12|238.12|241.12|239.12|240.12|238.12|0
1623724800000|2021-06-15 02:40:00|240.37|238.37|240.12|238.12|240.62|238.62|240|238|0
1623725100000|2021-06-15 02:45:00|240.25|238.25|239.62|237.62|240.37|238.37|239.62|237.62|0
1623725400000|2021-06-15 02:50:00|239.75|237.75|240.12|238.12|240.37|238.37|239.62|237.62|0
1623725700000|2021-06-15 02:55:00|240.25|238.25|241.12|239.12|241.12|239.12|240.25|238.25|0
1623726000000|2021-06-15 03:00:00|241|239|241.12|239.12|241.87|239.87|241|239|0
1623726300000|2021-06-15 03:05:00|241.37|239.37|241.25|239.25|241.62|239.62|241.12|239.12|0
1623726600000|2021-06-15 03:10:00|241.12|239.12|241.12|239.12|241.62|239.62|240.87|238.87|0
1623726900000|2021-06-15 03:15:00|240.87|238.87|240.87|238.87|241.25|239.25|240.75|238.75|0
1623727200000|2021-06-15 03:20:00|240.75|238.75|240.87|238.87|241.12|239.12|240.62|238.62|0
1623727500000|2021-06-15 03:25:00|240.75|238.75|240.62|238.62|240.87|238.87|240.12|238.12|0
1623727800000|2021-06-15 03:30:00|240.75|238.75|239.37|237.37|240.75|238.75|239.37|237.37|0
1623728100000|2021-06-15 03:35:00|239.62|237.62|238.87|236.87|239.62|237.62|238|236|0
1623728400000|2021-06-15 03:40:00|238.75|236.75|239.12|237.12|239.12|237.12|238.62|236.62|0
1623728700000|2021-06-15 03:45:00|239|237|238.37|236.37|239|237|238.12|236.12|0
1623729000000|2021-06-15 03:50:00|238.5|236.5|238.37|236.37|238.62|236.62|238.12|236.12|0
1623729300000|2021-06-15 03:55:00|238.12|236.12|239.12|237.12|239.12|237.12|238.12|236.12|0
1623729600000|2021-06-15 04:00:00|239|237|239.37|237.37|239.37|237.37|238.37|236.37|0
1623729900000|2021-06-15 04:05:00|239.5|237.5|238.87|236.87|239.5|237.5|238.87|236.87|0
1623730200000|2021-06-15 04:10:00|238.75|236.75|238.62|236.62|238.87|236.87|238.62|236.62|0
1623730500000|2021-06-15 04:15:00|238.87|236.87|238.37|236.37|238.87|236.87|238.25|236.25|0
1623730800000|2021-06-15 04:20:00|238.5|236.5|238.37|236.37|238.62|236.62|238.37|236.37|0
1623731100000|2021-06-15 04:25:00|238.5|236.5|238.75|236.75|239.12|237.12|238.5|236.5|0
1623731400000|2021-06-15 04:30:00|238.62|236.62|239.12|237.12|239.37|237.37|238.62|236.62|0
1623731700000|2021-06-15 04:35:00|239.37|237.37|239.37|237.37|239.62|237.62|239.12|237.12|0
1623732000000|2021-06-15 04:40:00|239.25|237.25|239.12|237.12|239.37|237.37|239.12|237.12|0
1623732300000|2021-06-15 04:45:00|239.25|237.25|238.87|236.87|239.25|237.25|238.87|236.87|0
1623732600000|2021-06-15 04:50:00|239.12|237.12|239.12|237.12|239.12|237.12|239.12|237.12|0
1623732900000|2021-06-15 04:55:00|238.87|236.87|238.87|236.87|239.12|237.12|238.87|236.87|0
1623733200000|2021-06-15 05:00:00|239|237|238.75|236.75|239.12|237.12|238.37|236.37|0
1623733500000|2021-06-15 05:05:00|238.62|236.62|239.87|237.87|240.25|238.25|238.37|236.37|0
1623733800000|2021-06-15 05:10:00|240.12|238.12|239.62|237.62|240.37|238.37|239.37|237.37|0
1623734100000|2021-06-15 05:15:00|239.5|237.5|239.37|237.37|239.62|237.62|239.37|237.37|0
1623734400000|2021-06-15 05:20:00|239.62|237.62|239.12|237.12|239.75|237.75|239.12|237.12|0
1623734700000|2021-06-15 05:25:00|239.25|237.25|239.37|237.37|239.62|237.62|239.25|237.25|0
1623735000000|2021-06-15 05:30:00|239.12|237.12|239.37|237.37|239.62|237.62|238.87|236.87|0
1623735300000|2021-06-15 05:35:00|239.5|237.5|239.62|237.62|239.62|237.62|239.12|237.12|0
1623735600000|2021-06-15 05:40:00|239.5|237.5|239.5|237.5|240.12|238.12|239.37|237.37|0
1623735900000|2021-06-15 05:45:00|239.37|237.37|239.37|237.37|239.62|237.62|239.12|237.12|0
1623736200000|2021-06-15 05:50:00|239.12|237.12|238.87|236.87|239.37|237.37|238.62|236.62|0
1623736500000|2021-06-15 05:55:00|238.75|236.75|237.37|235.37|238.87|236.87|237.37|235.37|0
1623736800000|2021-06-15 06:00:00|237.75|235.75|238.37|236.37|239.12|237.12|237.75|235.75|0
1623737100000|2021-06-15 06:05:00|238.62|236.62|239.25|237.25|239.37|237.37|238.37|236.37|0
1623737400000|2021-06-15 06:10:00|239.37|237.37|239.62|237.62|239.62|237.62|239|237|0
1623737700000|2021-06-15 06:15:00|239.37|237.37|239.12|237.12|239.37|237.37|238.37|236.37|0
1623738000000|2021-06-15 06:20:00|239|237|237.87|235.87|239|237|237.37|235.37|0
1623738300000|2021-06-15 06:25:00|237.75|235.75|234.62|232.62|237.87|235.87|234.37|232.37|0
1623738600000|2021-06-15 06:30:00|234.5|232.5|235.62|233.62|235.87|233.87|234.5|232.5|0
1623738900000|2021-06-15 06:35:00|235.37|233.37|236.12|234.12|236.37|234.37|235.37|233.37|0
1623739200000|2021-06-15 06:40:00|235.87|233.87|235.87|233.87|236.62|234.62|235.87|233.87|0
1623739500000|2021-06-15 06:45:00|235.62|233.62|235.37|233.37|235.62|233.62|234.37|232.37|0
1623739800000|2021-06-15 06:50:00|235.25|233.25|234|232|235.25|233.25|233.87|231.87|0
1623740100000|2021-06-15 06:55:00|234.12|232.12|235.25|233.25|235.25|233.25|234.12|232.12|0
1623740400000|2021-06-15 07:00:00|235.12|233.12|235.87|233.87|237.62|235.62|234.62|232.62|0
1623740700000|2021-06-15 07:05:00|235.67|234.07|234.92|233.32|235.67|234.07|233.8|232.2|0
1623741000000|2021-06-15 07:10:00|235.17|233.57|236.92|235.32|236.92|235.32|234.92|233.32|0
1623741300000|2021-06-15 07:15:00|237.17|235.57|235.92|234.32|238.17|236.57|235.92|234.32|0
1623741600000|2021-06-15 07:20:00|236.17|234.57|236.17|234.57|236.17|234.57|235.42|233.82|0
1623741900000|2021-06-15 07:25:00|235.92|234.32|237.42|235.82|237.67|236.07|235.92|234.32|0
1623742200000|2021-06-15 07:30:00|237.17|235.57|237.67|236.07|238.42|236.82|236.92|235.32|0
1623742500000|2021-06-15 07:35:00|237.55|235.95|237.67|236.07|237.92|236.32|237.42|235.82|0
1623742800000|2021-06-15 07:40:00|237.8|236.2|238.17|236.57|238.17|236.57|237.17|235.57|0
1623743100000|2021-06-15 07:45:00|238.42|236.82|236.67|235.07|238.42|236.82|236.42|234.82|0
1623743400000|2021-06-15 07:50:00|236.92|235.32|236.8|235.2|237.67|236.07|236.42|234.82|0
1623743700000|2021-06-15 07:55:00|236.67|235.07|237.92|236.32|237.92|236.32|236.67|235.07|0
1623744000000|2021-06-15 08:00:00|238.05|236.45|239.42|237.82|239.42|237.82|238.05|236.45|0
1623744300000|2021-06-15 08:05:00|239.67|238.07|240.37|238.37|240.67|239.07|239.67|238.07|0
1623744600000|2021-06-15 08:10:00|240.5|238.5|239.17|237.57|249.62|247.62|238.92|237.12|0
1623744900000|2021-06-15 08:15:00|238.92|237.32|240.67|239.07|240.67|239.07|238.92|237.32|0
1623745200000|2021-06-15 08:20:00|240.92|239.32|241.17|239.57|241.42|239.82|240.92|239.32|0
1623745500000|2021-06-15 08:25:00|240.92|239.32|240.67|239.07|241.42|239.82|240.67|239.07|0
1623745800000|2021-06-15 08:30:00|240.92|239.32|240.92|239.32|241.17|239.57|240.42|238.82|0
1623746100000|2021-06-15 08:35:00|240.67|239.07|239.92|238.32|240.92|239.32|239.92|238.32|0
1623746400000|2021-06-15 08:40:00|240.17|238.57|240.42|238.82|240.67|239.07|240.17|238.57|0
1623746700000|2021-06-15 08:45:00|240.55|238.95|240.17|238.57|240.67|239.07|240.17|238.57|0
1623747000000|2021-06-15 08:50:00|240.05|238.45|239.17|237.57|240.17|238.57|238.92|237.32|0
1623747300000|2021-06-15 08:55:00|238.92|237.32|239.17|237.57|239.67|238.07|238.92|237.32|0
1623747600000|2021-06-15 09:00:00|239.3|237.7|239.67|238.07|239.92|238.32|239.05|237.45|0
1623747900000|2021-06-15 09:05:00|239.8|238.2|240.17|238.57|240.67|239.07|239.67|238.07|0
1623748200000|2021-06-15 09:10:00|240.42|238.82|240.92|239.32|240.92|239.32|239.92|238.32|0
1623748500000|2021-06-15 09:15:00|241.17|239.57|241.17|239.57|241.3|239.7|240.67|239.07|0
1623748800000|2021-06-15 09:20:00|241.42|239.82|241.17|239.57|241.67|240.07|240.92|239.32|0
1623749100000|2021-06-15 09:25:00|240.92|239.32|240.42|238.82|241.17|239.57|240.17|238.57|0
1623749400000|2021-06-15 09:30:00|240.17|238.57|241.67|240.07|241.67|240.07|240.17|238.57|0
1623749700000|2021-06-15 09:35:00|241.42|239.82|241.92|240.32|242.92|241.32|241.42|239.82|0
1623750000000|2021-06-15 09:40:00|242.17|240.57|242.3|240.7|242.42|240.82|241.17|239.57|0
1623750300000|2021-06-15 09:45:00|242.17|240.57|242.17|240.57|242.42|240.82|241.92|240.32|0
1623750600000|2021-06-15 09:50:00|242.42|240.82|242.42|240.82|242.67|241.07|241.92|240.32|0
1623750900000|2021-06-15 09:55:00|242.55|240.95|243.92|242.32|244.17|242.57|242.42|240.82|0
1623751200000|2021-06-15 10:00:00|244.17|242.57|244.17|242.57|244.17|242.57|243.17|241.57|0
1623751500000|2021-06-15 10:05:00|244.42|242.82|244.92|243.32|245.67|244.07|244.42|242.82|0
1623751800000|2021-06-15 10:10:00|245.17|243.57|245.05|243.45|245.42|243.82|244.42|242.82|0
1623752100000|2021-06-15 10:15:00|245.17|243.57|244.67|243.07|245.17|243.57|244.67|243.07|0
1623752400000|2021-06-15 10:20:00|244.42|242.82|244.42|242.82|244.42|242.82|244.17|242.57|0
1623752700000|2021-06-15 10:25:00|244.17|242.57|243.42|241.82|244.42|242.82|243.42|241.82|0
1623753000000|2021-06-15 10:30:00|243.67|242.07|243.92|242.32|244.17|242.57|243.67|242.07|0
1623753300000|2021-06-15 10:35:00|243.8|242.2|244.42|242.82|244.67|243.07|243.8|242.2|0
1623753600000|2021-06-15 10:40:00|244.67|243.07|243.17|241.57|244.67|243.07|243.17|241.57|0
1623753900000|2021-06-15 10:45:00|243.42|241.82|243.42|241.82|243.67|242.07|243.17|241.57|0
1623754200000|2021-06-15 10:50:00|243.55|241.95|242.67|241.07|243.67|242.07|242.67|241.07|0
1623754500000|2021-06-15 10:55:00|242.42|240.82|241.42|239.82|242.92|241.32|241.3|239.7|0
1623754800000|2021-06-15 11:00:00|241.17|239.57|242.42|240.82|242.67|241.07|241.17|239.57|0
1623755100000|2021-06-15 11:05:00|242.17|240.57|242.17|240.57|242.42|240.82|241.92|240.32|0
1623755400000|2021-06-15 11:10:00|241.92|240.32|242.42|240.82|242.42|240.82|241.67|240.07|0
1623755700000|2021-06-15 11:15:00|242.3|240.7|241.67|240.07|242.42|240.82|241.42|239.82|0
1623756000000|2021-06-15 11:20:00|241.42|239.82|242.17|240.57|242.17|240.57|241.42|239.82|0
1623756300000|2021-06-15 11:25:00|241.92|240.32|242.17|240.57|242.42|240.82|241.67|240.07|0
1623756600000|2021-06-15 11:30:00|241.92|240.32|241.17|239.57|241.92|240.32|241.05|239.45|0
1623756900000|2021-06-15 11:35:00|241.3|239.7|242.05|240.45|242.05|240.45|241.17|239.57|0
1623757200000|2021-06-15 11:40:00|241.92|240.32|242.17|240.57|242.67|241.07|241.67|240.07|0
1623757500000|2021-06-15 11:45:00|241.92|240.32|241.67|240.07|242.17|240.57|241.67|240.07|0
1623757800000|2021-06-15 11:50:00|241.8|240.2|240.17|238.57|241.92|240.32|240.17|238.57|0
1623758100000|2021-06-15 11:55:00|240.42|238.82|241.42|239.82|241.42|239.82|239.92|238.32|0
1623758400000|2021-06-15 12:00:00|241.67|240.07|242.17|240.57|242.42|240.82|241.42|239.82|0
1623758700000|2021-06-15 12:05:00|241.92|240.32|242.17|240.57|242.42|240.82|241.42|239.82|0
1623759000000|2021-06-15 12:10:00|241.67|240.07|241.67|240.07|241.92|240.32|241.17|239.57|0
1623759300000|2021-06-15 12:15:00|241.55|239.95|241.42|239.82|241.92|240.32|241.17|239.57|0
1623759600000|2021-06-15 12:20:00|241.17|239.57|239.67|238.07|241.17|239.57|239.67|238.07|0
1623759900000|2021-06-15 12:25:00|239.8|238.2|242.8|241.2|242.92|241.32|239.67|238.07|0
1623760200000|2021-06-15 12:30:00|242.92|241.32|243.67|242.07|245.42|243.82|242.17|240.57|0
1623760500000|2021-06-15 12:35:00|243.42|241.82|243.92|242.32|244.42|242.82|242.42|240.82|0
1623760800000|2021-06-15 12:40:00|243.67|242.07|243.92|242.32|244.17|242.57|243.17|241.57|0
1623761100000|2021-06-15 12:45:00|244.17|242.57|244.17|242.57|245.67|244.07|243.92|242.32|0
1623761400000|2021-06-15 12:50:00|244.42|242.82|244.42|242.82|244.92|243.32|243.92|242.32|0
1623761700000|2021-06-15 12:55:00|244.67|243.07|244.67|243.07|245.17|243.57|244.42|242.82|0
1623762000000|2021-06-15 13:00:00|244.92|243.32|244.42|242.82|244.92|243.32|243.42|241.82|0
1623762300000|2021-06-15 13:05:00|244.17|242.57|245.42|243.82|245.42|243.82|243.17|241.57|0
1623762600000|2021-06-15 13:10:00|245.17|243.57|244.17|242.57|245.55|243.95|244.05|242.45|0
1623762900000|2021-06-15 13:15:00|244.42|242.82|242.67|241.07|244.67|243.07|242.67|241.07|0
1623763200000|2021-06-15 13:20:00|243.17|241.57|243.92|242.32|243.92|242.32|242.67|241.07|0
1623763500000|2021-06-15 13:25:00|243.42|241.82|243.92|242.32|243.92|242.32|243.17|241.57|0
1623763800000|2021-06-15 13:30:00|243.67|242.07|249.92|248.32|250.67|249.07|243.67|242.07|0
1623764100000|2021-06-15 13:35:00|250.17|248.57|250.42|248.82|251.42|249.82|248.92|247.32|0
1623764400000|2021-06-15 13:40:00|250.67|249.07|249.92|248.32|252.17|250.57|249.42|247.82|0
1623764700000|2021-06-15 13:45:00|250.17|248.57|250.17|248.57|250.42|248.82|247.92|246.32|0
1623765000000|2021-06-15 13:50:00|249.92|248.32|250.92|249.32|251.8|250.2|249.67|248.07|0
1623765300000|2021-06-15 13:55:00|250.67|249.07|251.42|249.82|252.67|251.07|250.17|248.57|0
1623765600000|2021-06-15 14:00:00|251.17|249.57|252.92|251.32|253.17|251.57|250.42|248.82|0
1623765900000|2021-06-15 14:05:00|253.17|251.57|252.92|251.32|254.92|253.32|252.8|251.2|0
1623766200000|2021-06-15 14:10:00|253.17|251.57|254.17|252.57|255.17|253.57|252.42|250.82|0
1623766500000|2021-06-15 14:15:00|253.92|252.32|253.92|252.32|254.67|253.07|251.92|250.32|0
1623766800000|2021-06-15 14:20:00|253.67|252.07|253.67|252.07|254.17|252.57|251.42|249.82|0
1623767100000|2021-06-15 14:25:00|253.42|251.82|254.67|253.07|255.92|254.32|253.17|251.57|0
1623767400000|2021-06-15 14:30:00|254.92|253.32|254.42|252.82|256.42|254.82|253.92|252.32|0
1623767700000|2021-06-15 14:35:00|254.67|253.07|254.42|252.82|256.17|254.57|254.42|252.82|0
1623768000000|2021-06-15 14:40:00|254.17|252.57|256.17|254.57|257.17|255.57|254.17|252.57|0
1623768300000|2021-06-15 14:45:00|256.42|254.82|257.17|255.57|258.42|256.82|256.17|254.57|0
1623768600000|2021-06-15 14:50:00|256.92|255.32|257.17|255.57|258.05|256.45|256.17|254.57|0
1623768900000|2021-06-15 14:55:00|256.92|255.32|258.17|256.57|258.42|256.82|256.42|254.82|0
1623769200000|2021-06-15 15:00:00|258.42|256.82|257.92|256.32|259.67|258.07|257.42|255.82|0
1623769500000|2021-06-15 15:05:00|258.05|256.45|257.17|255.57|258.17|256.57|256.67|255.07|0
1623769800000|2021-06-15 15:10:00|257.42|255.82|257.92|256.32|258.42|256.82|257.17|255.57|0
1623770100000|2021-06-15 15:15:00|257.67|256.07|255.67|254.07|258.42|256.82|255.42|253.82|0
1623770400000|2021-06-15 15:20:00|255.92|254.32|255.67|254.07|256.67|255.07|255.42|253.82|0
1623770700000|2021-06-15 15:25:00|255.92|254.32|257.42|255.82|258.67|257.07|255.92|254.32|0
1623771000000|2021-06-15 15:30:00|257.67|256.07|259.92|258.32|261.42|259.82|257.67|256.07|0
1623771300000|2021-06-15 15:35:00|260.17|258.57|262.42|260.82|263.42|261.82|259.92|258.32|0
1623771600000|2021-06-15 15:40:00|262.3|260.7|259.42|257.82|262.42|260.82|259.42|257.82|0
1623771900000|2021-06-15 15:45:00|259.67|258.07|259.17|257.57|260.17|258.57|258.92|257.32|0
1623772200000|2021-06-15 15:50:00|259.42|257.82|261.42|259.82|262.17|260.57|259.17|257.57|0
1623772500000|2021-06-15 15:55:00|261.17|259.57|259.42|257.82|261.17|259.57|259.17|257.57|0
1623772800000|2021-06-15 16:00:00|259.17|257.57|257.92|256.32|259.17|257.57|257.42|255.82|0
1623773100000|2021-06-15 16:05:00|257.67|256.07|257.42|255.82|258.67|257.07|257.17|255.57|0
1623773400000|2021-06-15 16:10:00|257.17|255.57|257.42|255.82|257.42|255.82|256.42|254.82|0
1623773700000|2021-06-15 16:15:00|257.3|255.7|256.42|254.82|257.67|256.07|255.92|254.32|0
1623774000000|2021-06-15 16:20:00|256.17|254.57|255.42|253.82|256.67|255.07|255.42|253.82|0
1623774300000|2021-06-15 16:25:00|255.55|253.95|254.92|253.32|256.42|254.82|254.42|252.82|0
1623774600000|2021-06-15 16:30:00|254.8|253.2|254.42|252.82|255.42|253.82|254.17|252.57|0
1623774900000|2021-06-15 16:35:00|254.67|253.07|255.67|254.07|255.67|254.07|254.17|252.57|0
1623775200000|2021-06-15 16:40:00|255.42|253.82|257.17|255.57|257.67|256.07|255.42|253.82|0
1623775500000|2021-06-15 16:45:00|257.42|255.82|256.92|255.32|257.42|255.82|256.17|254.57|0
1623775800000|2021-06-15 16:50:00|256.67|255.07|257.67|256.07|257.67|256.07|256.67|255.07|0
1623776100000|2021-06-15 16:55:00|257.92|256.32|256.92|255.32|258.67|257.07|256.92|255.32|0
1623776400000|2021-06-15 17:00:00|257.17|255.57|258.17|256.57|258.67|257.07|256.92|255.32|0
1623776700000|2021-06-15 17:05:00|257.92|256.32|257.42|255.82|258.17|256.57|255.42|253.82|0
1623777000000|2021-06-15 17:10:00|257.3|255.7|257.17|255.57|258.17|256.57|256.67|255.07|0
1623777300000|2021-06-15 17:15:00|257.42|255.82|257.92|256.32|259.92|258.32|257.3|255.7|0
1623777600000|2021-06-15 17:20:00|257.8|256.2|258.67|257.07|258.67|257.07|257.67|256.07|0
1623777900000|2021-06-15 17:25:00|258.17|256.57|258.42|256.82|258.92|257.32|257.92|256.32|0
1623778200000|2021-06-15 17:30:00|258.67|257.07|256.17|254.57|258.67|257.07|256.17|254.57|0
1623778500000|2021-06-15 17:35:00|256.42|254.82|256.17|254.57|256.92|255.32|255.92|254.32|0
1623778800000|2021-06-15 17:40:00|256.42|254.82|256.17|254.57|256.92|255.32|255.42|253.82|0
1623779100000|2021-06-15 17:45:00|256.42|254.82|254.67|253.07|256.92|255.32|254.67|253.07|0
1623779400000|2021-06-15 17:50:00|254.42|252.82|253.42|251.82|254.42|252.82|252.92|251.32|0
1623779700000|2021-06-15 17:55:00|253.17|251.57|252.67|251.07|253.17|251.57|251.92|250.32|0
1623780000000|2021-06-15 18:00:00|252.42|250.82|250.42|248.82|252.92|251.32|249.92|248.32|0
1623780300000|2021-06-15 18:05:00|250.67|249.07|250.67|249.07|250.67|249.07|249.42|247.82|0
1623780600000|2021-06-15 18:10:00|250.42|248.82|254.67|253.07|254.92|253.32|250.42|248.82|0
1623780900000|2021-06-15 18:15:00|254.8|253.2|252.92|251.32|254.92|253.32|252.42|250.82|0
1623781200000|2021-06-15 18:20:00|253.17|251.57|253.17|251.57|253.92|252.32|252.92|251.32|0
1623781500000|2021-06-15 18:25:00|252.92|251.32|253.17|251.57|254.17|252.57|252.92|251.32|0
1623781800000|2021-06-15 18:30:00|252.92|251.32|253.92|252.32|254.17|252.57|252.92|251.32|0
1623782100000|2021-06-15 18:35:00|253.67|252.07|254.17|252.57|254.42|252.82|253.42|251.82|0
1623782400000|2021-06-15 18:40:00|254.42|252.82|253.67|252.07|254.92|253.32|253.42|251.82|0
1623782700000|2021-06-15 18:45:00|253.42|251.82|251.67|250.07|253.67|252.07|251.42|249.82|0
1623783000000|2021-06-15 18:50:00|251.92|250.32|250.67|249.07|252.67|251.07|250.67|249.07|0
1623783300000|2021-06-15 18:55:00|250.42|248.82|252.17|250.57|252.17|250.57|249.67|248.07|0
1623783600000|2021-06-15 19:00:00|251.92|250.32|256.42|254.82|256.67|255.07|251.92|250.32|0
1623783900000|2021-06-15 19:05:00|256.17|254.57|253.92|252.32|256.17|254.57|253.42|251.82|0
1623784200000|2021-06-15 19:10:00|253.67|252.07|253.92|252.32|254.17|252.57|252.8|251.2|0
1623784500000|2021-06-15 19:15:00|254.17|252.57|252.67|251.07|254.17|252.57|252.17|250.57|0
1623784800000|2021-06-15 19:20:00|252.42|250.82|253.42|251.82|253.67|252.07|251.67|250.07|0
1623785100000|2021-06-15 19:25:00|253.67|252.07|255.17|253.57|256.42|254.82|252.92|251.32|0
1623785400000|2021-06-15 19:30:00|255.3|253.7|257.42|255.82|258.42|256.82|255.17|253.57|0
1623785700000|2021-06-15 19:35:00|257.17|255.57|256.17|254.57|259.17|257.57|256.17|254.57|0
1623786000000|2021-06-15 19:40:00|255.67|254.07|254.17|252.57|256.42|254.82|253.17|251.57|0
1623786300000|2021-06-15 19:45:00|253.92|252.32|250.42|248.82|253.92|252.32|250.42|248.82|0
1623786600000|2021-06-15 19:50:00|252.17|250.57|256.17|254.57|257.42|255.82|252.17|250.57|0
1623786900000|2021-06-15 19:55:00|256.67|255.07|254.92|253.32|257.92|256.32|254.67|253.07|0
1623787200000|2021-06-15 20:00:00|253.92|252.32|255.42|253.82|255.42|253.82|253.92|252.32|0
1623787500000|2021-06-15 20:05:00|254.92|253.32|254.67|253.07|255.17|253.57|254.42|252.82|0
1623787800000|2021-06-15 20:10:00|254.92|253.32|254.3|252.7|254.92|253.32|253.92|252.32|0
1623788100000|2021-06-15 20:15:00|254.51|252.51|254.86|252.86|255.3|253.3|254.43|252.43|0
1623788400000|2021-06-15 20:20:00|254.79|252.79|255.45|253.45|255.45|253.45|254.73|252.73|0
1623788700000|2021-06-15 20:25:00|255.41|253.41|255.3|253.3|255.41|253.41|255.15|253.15|0
1623789000000|2021-06-15 20:30:00|255|253|254.25|252.25|255.5|253.5|254.25|252.25|0
1623789300000|2021-06-15 20:35:00|254.5|252.5|253.25|251.25|254.5|252.5|253.25|251.25|0
1623789600000|2021-06-15 20:40:00|253.5|251.5|253.5|251.5|253.75|251.75|253|251|0
1623789900000|2021-06-15 20:45:00|253.75|251.75|253.5|251.5|253.75|251.75|253|251|0
1623790200000|2021-06-15 20:50:00|253.25|251.25|253|251|253.5|251.5|252.75|250.75|0
1623790500000|2021-06-15 20:55:00|252.75|250.75|254.5|252.5|254.5|252.5|252.75|250.75|0
1623790800000|2021-06-15 21:00:00|254.05|252.05|253.98|251.98|254.45|252.45|253.98|251.98|0
1623791100000|2021-06-15 21:05:00|253.65|251.65|253.91|251.91|253.91|251.91|253.65|251.65|0
1623791400000|2021-06-15 21:10:00|253.95|251.95|254.09|252.09|254.56|252.56|253.95|251.95|0
1623791700000|2021-06-15 21:15:00|254.13|252.13|254.33|252.33|254.33|252.33|254.13|252.13|0
1623792300000|2021-06-15 21:25:00|254.15|252.15|254.47|252.47|254.47|252.47|254.15|252.15|0
1623792600000|2021-06-15 21:30:00|254.44|252.44|254.44|252.44|254.72|252.72|254.15|252.15|0
1623792900000|2021-06-15 21:35:00|254.33|252.33|254.57|252.57|254.57|252.57|254.29|252.29|0
1623793200000|2021-06-15 21:40:00|254.47|252.47|254.33|252.33|254.57|252.57|254.33|252.33|0
1623793500000|2021-06-15 21:45:00|254.36|252.36|254.4|252.4|254.4|252.4|254.36|252.36|0
1623793800000|2021-06-15 21:50:00|254.51|252.51|254.55|252.55|254.55|252.55|254.22|252.22|0
1623794100000|2021-06-15 21:55:00|254.57|252.57|254.22|252.22|255.08|253.08|254.22|252.22|0
1623794400000|2021-06-15 22:00:00|253.75|251.75|252.62|250.62|254.25|252.25|252.37|250.37|0
1623794700000|2021-06-15 22:05:00|252.37|250.37|252.62|250.62|252.87|250.87|252.37|250.37|0
1623795000000|2021-06-15 22:10:00|252.87|250.87|253.12|251.12|253.12|251.12|252.87|250.87|0
1623795300000|2021-06-15 22:15:00|253|251|252.87|250.87|253.12|251.12|252.62|250.62|0
1623795600000|2021-06-15 22:20:00|252.75|250.75|252.62|250.62|252.87|250.87|252.62|250.62|0
1623795900000|2021-06-15 22:25:00|252.87|250.87|252.87|250.87|252.87|250.87|252.87|250.87|0
1623796200000|2021-06-15 22:30:00|253.37|251.37|253.62|251.62|253.62|251.62|253.12|251.12|0
1623796500000|2021-06-15 22:35:00|253.37|251.37|254.62|252.62|254.62|252.62|253.37|251.37|0
1623796800000|2021-06-15 22:40:00|254.5|252.5|253.87|251.87|254.87|252.87|253.87|251.87|0
1623797100000|2021-06-15 22:45:00|254.12|252.12|254.62|252.62|254.87|252.87|253.87|251.87|0
1623797400000|2021-06-15 22:50:00|254.87|252.87|254.87|252.87|255.12|253.12|254.62|252.62|0
1623797700000|2021-06-15 22:55:00|254.62|252.62|254.62|252.62|254.62|252.62|254.62|252.62|0
1623798000000|2021-06-15 23:00:00|254.87|252.87|254.62|252.62|255.62|253.62|254.62|252.62|0
1623798300000|2021-06-15 23:05:00|254.75|252.75|254.62|252.62|255.12|253.12|254.37|252.37|0
1623798600000|2021-06-15 23:10:00|254.87|252.87|254.62|252.62|254.87|252.87|254.37|252.37|0
1623798900000|2021-06-15 23:15:00|254.87|252.87|254.87|252.87|255.12|253.12|254.62|252.62|0
1623799200000|2021-06-15 23:20:00|255|253|255.87|253.87|256.37|254.37|255|253|0
1623799500000|2021-06-15 23:25:00|255.62|253.62|256.12|254.12|256.12|254.12|255.62|253.62|0
1623799800000|2021-06-15 23:30:00|256.25|254.25|256.37|254.37|256.87|254.87|256.25|254.25|0
1623800100000|2021-06-15 23:35:00|256.62|254.62|255.87|253.87|256.62|254.62|255.62|253.62|0
1623800400000|2021-06-15 23:40:00|255.62|253.62|255.75|253.75|255.87|253.87|255.62|253.62|0
1623800700000|2021-06-15 23:45:00|255.62|253.62|254.62|252.62|256.37|254.37|254.62|252.62|0
1623801000000|2021-06-15 23:50:00|254.37|252.37|254.12|252.12|254.62|252.62|253.62|251.62|0
1623801300000|2021-06-15 23:55:00|253.87|251.87|255.12|253.12|255.62|253.62|253.87|251.87|0
1623801600000|2021-06-16 00:00:00|254.87|252.87|254.62|252.62|255.37|253.37|253.87|251.87|0
1623801900000|2021-06-16 00:05:00|254.5|252.5|253.87|251.87|254.5|252.5|253.12|251.12|0
1623802200000|2021-06-16 00:10:00|253.62|251.62|253.87|251.87|254.12|252.12|253.62|251.62|0
1623802500000|2021-06-16 00:15:00|253.75|251.75|254.37|252.37|254.87|252.87|253.75|251.75|0
1623802800000|2021-06-16 00:20:00|254.62|252.62|254.62|252.62|254.62|252.62|253.87|251.87|0
1623803100000|2021-06-16 00:25:00|254.37|252.37|253.87|251.87|254.62|252.62|253.87|251.87|0
1623803400000|2021-06-16 00:30:00|254.12|252.12|254.12|252.12|254.12|252.12|253.37|251.37|0
1623803700000|2021-06-16 00:35:00|253.37|251.37|253.37|251.37|253.62|251.62|252.87|250.87|0
1623804000000|2021-06-16 00:40:00|253.25|251.25|253.87|251.87|253.87|251.87|253.12|251.12|0
1623804300000|2021-06-16 00:45:00|254.12|252.12|253.87|251.87|254.37|252.37|253.87|251.87|0
1623804600000|2021-06-16 00:50:00|254.12|252.12|254.62|252.62|254.62|252.62|254.12|252.12|0
1623804900000|2021-06-16 00:55:00|254.5|252.5|254.87|252.87|254.87|252.87|254.25|252.25|0
1623805200000|2021-06-16 01:00:00|254.75|252.75|254.87|252.87|255.87|253.87|254.75|252.75|0
1623805500000|2021-06-16 01:05:00|254.62|252.62|254.12|252.12|254.62|252.62|253.87|251.87|0
1623805800000|2021-06-16 01:10:00|254.37|252.37|253.87|251.87|254.37|252.37|253.62|251.62|0
1623806100000|2021-06-16 01:15:00|253.62|251.62|253.37|251.37|254.12|252.12|253.37|251.37|0
1623806400000|2021-06-16 01:20:00|253.5|251.5|253.62|251.62|253.62|251.62|253.12|251.12|0
1623806700000|2021-06-16 01:25:00|253.5|251.5|253.62|251.62|253.62|251.62|253.12|251.12|0
1623807000000|2021-06-16 01:30:00|253.37|251.37|253.62|251.62|253.87|251.87|253.12|251.12|0
1623807300000|2021-06-16 01:35:00|253.37|251.37|253.87|251.87|254.12|252.12|253.12|251.12|0
1623807600000|2021-06-16 01:40:00|253.62|251.62|254.12|252.12|254.37|252.37|253.62|251.62|0
1623807900000|2021-06-16 01:45:00|254.37|252.37|255.37|253.37|255.37|253.37|254.12|252.12|0
1623808200000|2021-06-16 01:50:00|255.62|253.62|254.62|252.62|255.62|253.62|254.37|252.37|0
1623808500000|2021-06-16 01:55:00|254.37|252.37|254.62|252.62|254.87|252.87|254.37|252.37|0
1623808800000|2021-06-16 02:00:00|254.87|252.87|254.12|252.12|254.87|252.87|254.12|252.12|0
1623809100000|2021-06-16 02:05:00|254.25|252.25|254.87|252.87|254.87|252.87|254.12|252.12|0
1623809400000|2021-06-16 02:10:00|255.12|253.12|255.37|253.37|255.37|253.37|254.87|252.87|0
1623809700000|2021-06-16 02:15:00|255.62|253.62|255.37|253.37|255.62|253.62|254.87|252.87|0
1623810000000|2021-06-16 02:20:00|255.62|253.62|255.87|253.87|255.87|253.87|255.37|253.37|0
1623810300000|2021-06-16 02:25:00|255.62|253.62|255.87|253.87|255.87|253.87|255.37|253.37|0
1623810600000|2021-06-16 02:30:00|256.12|254.12|256.12|254.12|256.37|254.37|256.12|254.12|0
1623810900000|2021-06-16 02:35:00|255.87|253.87|255.62|253.62|255.87|253.87|255.62|253.62|0
1623811200000|2021-06-16 02:40:00|255.87|253.87|255.12|253.12|255.87|253.87|254.87|252.87|0
1623811500000|2021-06-16 02:45:00|255.37|253.37|255.87|253.87|256.12|254.12|255.12|253.12|0
1623811800000|2021-06-16 02:50:00|256.12|254.12|256.37|254.37|256.37|254.37|255.87|253.87|0
1623812100000|2021-06-16 02:55:00|256.62|254.62|255.87|253.87|256.62|254.62|255.62|253.62|0
1623812400000|2021-06-16 03:00:00|256|254|256.37|254.37|256.37|254.37|255.87|253.87|0
1623812700000|2021-06-16 03:05:00|256.62|254.62|256.87|254.87|256.87|254.87|256.37|254.37|0
1623813000000|2021-06-16 03:10:00|257.12|255.12|257.12|255.12|257.12|255.12|256.62|254.62|0
1623813300000|2021-06-16 03:15:00|257|255|257.12|255.12|257.37|255.37|256.37|254.37|0
1623813600000|2021-06-16 03:20:00|257.25|255.25|256.12|254.12|257.37|255.37|256.12|254.12|0
1623813900000|2021-06-16 03:25:00|256.37|254.37|255.62|253.62|256.37|254.37|255.62|253.62|0
1623814200000|2021-06-16 03:30:00|255.37|253.37|254.87|252.87|255.37|253.37|254.62|252.62|0
1623814500000|2021-06-16 03:35:00|255.12|253.12|255.37|253.37|255.37|253.37|254.87|252.87|0
1623814800000|2021-06-16 03:40:00|255.62|253.62|254.87|252.87|255.62|253.62|254.62|252.62|0
1623815100000|2021-06-16 03:45:00|254.62|252.62|254.62|252.62|254.87|252.87|254.62|252.62|0
1623815400000|2021-06-16 03:50:00|254.87|252.87|254.62|252.62|254.87|252.87|254.62|252.62|0
1623815700000|2021-06-16 03:55:00|254.87|252.87|254.37|252.37|254.87|252.87|254.37|252.37|0
1623816000000|2021-06-16 04:00:00|254.12|252.12|254.12|252.12|254.37|252.37|254.12|252.12|0
1623816300000|2021-06-16 04:05:00|254.37|252.37|254.12|252.12|254.37|252.37|254.12|252.12|0
1623816600000|2021-06-16 04:10:00|254.37|252.37|255.37|253.37|255.37|253.37|254.37|252.37|0
1623816900000|2021-06-16 04:15:00|255.12|253.12|255.12|253.12|255.37|253.37|254.62|252.62|0
1623817200000|2021-06-16 04:20:00|254.87|252.87|254.62|252.62|254.87|252.87|254.62|252.62|0
1623817500000|2021-06-16 04:25:00|254.5|252.5|254.37|252.37|254.62|252.62|254.37|252.37|0
1623817800000|2021-06-16 04:30:00|254.5|252.5|254.87|252.87|254.87|252.87|254.37|252.37|0
1623818100000|2021-06-16 04:35:00|255|253|255.12|253.12|255.12|253.12|254.87|252.87|0
1623818400000|2021-06-16 04:40:00|255.37|253.37|255.62|253.62|255.62|253.62|255.37|253.37|0
1623818700000|2021-06-16 04:45:00|255.37|253.37|255.87|253.87|256.37|254.37|255.37|253.37|0
1623819000000|2021-06-16 04:50:00|256.12|254.12|255.62|253.62|256.12|254.12|255.62|253.62|0
1623819300000|2021-06-16 04:55:00|255.5|253.5|255.37|253.37|255.62|253.62|255.37|253.37|0
1623819600000|2021-06-16 05:00:00|255.12|253.12|254.87|252.87|255.12|253.12|254.37|252.37|0
1623819900000|2021-06-16 05:05:00|254.75|252.75|254.62|252.62|254.87|252.87|254.12|252.12|0
1623820200000|2021-06-16 05:10:00|254.87|252.87|254.87|252.87|254.87|252.87|254.12|252.12|0
1623820500000|2021-06-16 05:15:00|254.62|252.62|254.37|252.37|254.62|252.62|254.12|252.12|0
1623820800000|2021-06-16 05:20:00|254.62|252.62|254.62|252.62|254.87|252.87|254.37|252.37|0
1623821100000|2021-06-16 05:25:00|254.87|252.87|255.62|253.62|255.62|253.62|254.62|252.62|0
1623821400000|2021-06-16 05:30:00|255.37|253.37|256|254|256.37|254.37|255.12|253.12|0
1623821700000|2021-06-16 05:35:00|255.87|253.87|254.87|252.87|255.87|253.87|254.37|252.37|0
1623822000000|2021-06-16 05:40:00|254.62|252.62|254.37|252.37|254.62|252.62|254.37|252.37|0
1623822300000|2021-06-16 05:45:00|254.62|252.62|254.37|252.37|254.62|252.62|254.37|252.37|0
1623822600000|2021-06-16 05:50:00|254.62|252.62|254.37|252.37|254.62|252.62|253.87|251.87|0
1623822900000|2021-06-16 05:55:00|254.5|252.5|255.37|253.37|255.62|253.62|254.37|252.37|0
1623823200000|2021-06-16 06:00:00|255.62|253.62|255.37|253.37|255.87|253.87|255.37|253.37|0
1623823500000|2021-06-16 06:05:00|255.12|253.12|255.87|253.87|256.12|254.12|255.12|253.12|0
1623823800000|2021-06-16 06:10:00|256.12|254.12|256.62|254.62|256.62|254.62|255.62|253.62|0
1623824100000|2021-06-16 06:15:00|256.37|254.37|255.37|253.37|256.62|254.62|255.37|253.37|0
1623824400000|2021-06-16 06:20:00|255.12|253.12|254.12|252.12|255.25|253.25|254.12|252.12|0
1623824700000|2021-06-16 06:25:00|254.25|252.25|254.87|252.87|254.87|252.87|254.12|252.12|0
1623825000000|2021-06-16 06:30:00|255.12|253.12|254.37|252.37|255.12|253.12|254.37|252.37|0
1623825300000|2021-06-16 06:35:00|254.12|252.12|253.87|251.87|254.12|252.12|253.62|251.62|0
1623825600000|2021-06-16 06:40:00|254.12|252.12|254.62|252.62|254.62|252.62|253.87|251.87|0
1623825900000|2021-06-16 06:45:00|254.37|252.37|254.37|252.37|254.62|252.62|254.12|252.12|0
1623826200000|2021-06-16 06:50:00|254.12|252.12|253.87|251.87|254.12|252.12|253.62|251.62|0
1623826500000|2021-06-16 06:55:00|253.62|251.62|254.62|252.62|254.62|252.62|252.87|250.87|0
1623826800000|2021-06-16 07:00:00|254.37|252.37|252.87|250.87|254.37|252.37|252.62|250.62|0
1623827100000|2021-06-16 07:05:00|252.67|251.07|252.92|251.32|252.92|251.32|251.67|250.07|0
1623827400000|2021-06-16 07:10:00|253.17|251.57|252.92|251.32|253.67|252.07|252.67|251.07|0
1623827700000|2021-06-16 07:15:00|253.17|251.57|254.67|253.07|255.17|253.57|252.67|251.07|0
1623828000000|2021-06-16 07:20:00|254.42|252.82|254.67|253.07|254.92|253.32|253.92|252.32|0
1623828300000|2021-06-16 07:25:00|254.42|252.82|255.17|253.57|255.67|254.07|254.17|252.57|0
1623828600000|2021-06-16 07:30:00|254.92|253.32|254.92|253.32|254.92|253.32|253.92|252.32|0
1623828900000|2021-06-16 07:35:00|255.17|253.57|254.17|252.57|255.42|253.82|254.17|252.57|0
1623829200000|2021-06-16 07:40:00|254.05|252.45|254.92|253.32|255.17|253.57|254.05|252.45|0
1623829500000|2021-06-16 07:45:00|255.17|253.57|254.67|253.07|255.17|253.57|253.92|252.32|0
1623829800000|2021-06-16 07:50:00|254.92|253.32|255.92|254.32|256.17|254.57|254.92|253.32|0
1623830100000|2021-06-16 07:55:00|255.67|254.07|256.55|254.95|256.92|255.32|255.67|254.07|0
1623830400000|2021-06-16 08:00:00|256.67|255.07|257.42|255.82|258.17|256.57|256.17|254.57|0
1623830700000|2021-06-16 08:05:00|257.67|256.07|257.67|256.07|258.17|256.57|257.17|255.57|0
1623831000000|2021-06-16 08:10:00|257.92|256.32|258.42|256.82|258.42|256.82|257.42|255.82|0
1623831300000|2021-06-16 08:15:00|258.17|256.57|257.67|256.07|258.17|256.57|257.42|255.82|0
1623831600000|2021-06-16 08:20:00|257.8|256.2|258.42|256.82|258.42|256.82|257.67|256.07|0
1623831900000|2021-06-16 08:25:00|258.17|256.57|260.17|258.57|260.17|258.57|258.17|256.57|0
1623832200000|2021-06-16 08:30:00|260.42|258.82|259.92|258.32|260.42|258.82|259.67|258.07|0
1623832500000|2021-06-16 08:35:00|259.8|258.2|258.42|256.82|259.8|258.2|258.42|256.82|0
1623832800000|2021-06-16 08:40:00|258.17|256.57|258.42|256.82|258.67|257.07|257.92|256.32|0
1623833100000|2021-06-16 08:45:00|258.17|256.57|257.17|255.57|258.3|256.7|256.92|255.32|0
1623833400000|2021-06-16 08:50:00|256.92|255.32|256.92|255.32|256.92|255.32|256.67|255.07|0
1623833700000|2021-06-16 08:55:00|255.67|254.07|255.92|254.32|256.17|254.57|255.67|254.07|0
1623834000000|2021-06-16 09:00:00|255.67|254.07|255.42|253.82|255.92|254.32|255.17|253.57|0
1623834300000|2021-06-16 09:05:00|255.67|254.07|255.92|254.32|256.17|254.57|255.42|253.82|0
1623834600000|2021-06-16 09:10:00|256.17|254.57|256.67|255.07|256.67|255.07|255.67|254.07|0
1623834900000|2021-06-16 09:15:00|256.92|255.32|257.42|255.82|257.42|255.82|256.92|255.32|0
1623835200000|2021-06-16 09:20:00|257.17|255.57|257.67|256.07|257.67|256.07|257.17|255.57|0
1623835500000|2021-06-16 09:25:00|257.92|256.32|258.92|257.32|259.17|257.57|257.92|256.32|0
1623835800000|2021-06-16 09:30:00|258.67|257.07|257.67|256.07|258.92|257.32|257.67|256.07|0
1623836100000|2021-06-16 09:35:00|257.42|255.82|257.17|255.57|257.42|255.82|256.92|255.32|0
1623836400000|2021-06-16 09:40:00|257.42|255.82|257.42|255.82|257.42|255.82|257.17|255.57|0
1623836700000|2021-06-16 09:45:00|257.17|255.57|256.92|255.32|257.17|255.57|256.92|255.32|0
1623837000000|2021-06-16 09:50:00|256.67|255.07|256.92|255.32|256.92|255.32|256.42|254.82|0
1623837300000|2021-06-16 09:55:00|257.17|255.57|256.92|255.32|257.17|255.57|256.67|255.07|0
1623837600000|2021-06-16 10:00:00|256.67|255.07|256.17|254.57|256.92|255.32|256.17|254.57|0
1623837900000|2021-06-16 10:05:00|255.92|254.32|255.17|253.57|256.17|254.57|254.92|253.32|0
1623838200000|2021-06-16 10:10:00|255.05|253.45|255.17|253.57|255.42|253.82|254.92|253.32|0
1623838500000|2021-06-16 10:15:00|254.92|253.32|254.17|252.57|255.17|253.57|253.8|252.2|0
1623838800000|2021-06-16 10:20:00|253.92|252.32|253.42|251.82|254.17|252.57|253.17|251.57|0
1623839100000|2021-06-16 10:25:00|253.17|251.57|252.17|250.57|253.17|251.57|252.17|250.57|0
1623839400000|2021-06-16 10:30:00|251.92|250.32|251.92|250.32|252.42|250.82|251.42|249.82|0
1623839700000|2021-06-16 10:35:00|252.17|250.57|253.17|251.57|253.17|251.57|251.67|250.07|0
1623840000000|2021-06-16 10:40:00|252.92|251.32|254.17|252.57|254.42|252.82|252.92|251.32|0
1623840300000|2021-06-16 10:45:00|254.42|252.82|254.42|252.82|254.67|253.07|253.67|252.07|0
1623840600000|2021-06-16 10:50:00|254.3|252.7|255.17|253.57|255.42|253.82|254.17|252.57|0
1623840900000|2021-06-16 10:55:00|255.42|253.82|256.17|254.57|256.42|254.82|255.42|253.82|0
1623841200000|2021-06-16 11:00:00|256.42|254.82|256.67|255.07|256.92|255.32|255.92|254.32|0
1623841500000|2021-06-16 11:05:00|256.42|254.82|255.92|254.32|256.55|254.95|255.17|253.57|0
1623841800000|2021-06-16 11:10:00|256.17|254.57|256.42|254.82|256.92|255.32|255.92|254.32|0
1623842100000|2021-06-16 11:15:00|256.67|255.07|256.42|254.82|256.92|255.32|256.42|254.82|0
1623842400000|2021-06-16 11:20:00|256.17|254.57|255.42|253.82|256.17|254.57|255.17|253.57|0
1623842700000|2021-06-16 11:25:00|255.17|253.57|256.92|255.32|257.42|255.82|255.17|253.57|0
1623843000000|2021-06-16 11:30:00|256.67|255.07|257.42|255.82|257.42|255.82|256.17|254.57|0
1623843300000|2021-06-16 11:35:00|257.67|256.07|256.67|255.07|257.67|256.07|256.67|255.07|0
1623843600000|2021-06-16 11:40:00|256.92|255.32|257.17|255.57|257.17|255.57|256.67|255.07|0
1623843900000|2021-06-16 11:45:00|257.3|255.7|256.92|255.32|257.67|256.07|256.92|255.32|0
1623844200000|2021-06-16 11:50:00|257.17|255.57|257.42|255.82|257.67|256.07|256.8|255.2|0
1623844500000|2021-06-16 11:55:00|257.55|255.95|257.17|255.57|257.67|256.07|256.92|255.32|0
1623844800000|2021-06-16 12:00:00|256.92|255.32|257.67|256.07|258.92|257.32|256.92|255.32|0
1623845100000|2021-06-16 12:05:00|257.42|255.82|257.42|255.82|257.67|256.07|256.92|255.32|0
1623845400000|2021-06-16 12:10:00|257.3|255.7|256.17|254.57|257.42|255.82|255.67|254.07|0
1623845700000|2021-06-16 12:15:00|256.42|254.82|256.17|254.57|256.67|255.07|255.92|254.32|0
1623846000000|2021-06-16 12:20:00|256.42|254.82|256.67|255.07|257.42|255.82|256.42|254.82|0
1623846300000|2021-06-16 12:25:00|256.42|254.82|255.92|254.32|256.67|255.07|255.8|254.2|0
1623846600000|2021-06-16 12:30:00|255.8|254.2|254.42|252.82|255.8|254.2|254.42|252.82|0
1623846900000|2021-06-16 12:35:00|254.67|253.07|254.42|252.82|254.92|253.32|253.92|252.32|0
1623847200000|2021-06-16 12:40:00|254.67|253.07|255.17|253.57|255.42|253.82|254.17|252.57|0
1623847500000|2021-06-16 12:45:00|254.92|253.32|255.17|253.57|255.42|253.82|254.8|253.2|0
1623847800000|2021-06-16 12:50:00|255.42|253.82|255.92|254.32|255.92|254.32|254.92|253.32|0
1623848100000|2021-06-16 12:55:00|255.67|254.07|254.67|253.07|255.92|254.32|254.67|253.07|0
1623848400000|2021-06-16 13:00:00|254.42|252.82|253.67|252.07|254.67|253.07|253.17|251.57|0
1623848700000|2021-06-16 13:05:00|253.42|251.82|255.17|253.57|255.17|253.57|253.42|251.82|0
1623849000000|2021-06-16 13:10:00|254.92|253.32|253.92|252.32|255.3|253.7|253.92|252.32|0
1623849300000|2021-06-16 13:15:00|254.17|252.57|253.67|252.07|254.17|252.57|252.92|251.32|0
1623849600000|2021-06-16 13:20:00|253.42|251.82|252.42|250.82|254.17|252.57|252.42|250.82|0
1623849900000|2021-06-16 13:25:00|252.17|250.57|251.92|250.32|252.3|250.7|250.92|249.32|0
1623850200000|2021-06-16 13:30:00|251.42|249.82|254.67|253.07|255.67|254.07|250.17|248.57|0
1623850500000|2021-06-16 13:35:00|254.42|252.82|254.42|252.82|254.92|253.32|252.17|250.57|0
1623850800000|2021-06-16 13:40:00|254.17|252.57|255.17|253.57|255.42|253.82|253.67|252.07|0
1623851100000|2021-06-16 13:45:00|255.42|253.82|256.67|255.07|257.17|255.57|254.67|253.07|0
1623851400000|2021-06-16 13:50:00|256.42|254.82|256.17|254.57|256.67|255.07|255.17|253.57|0
1623851700000|2021-06-16 13:55:00|255.67|254.07|255.42|253.82|256.67|255.07|255.17|253.57|0
1623852000000|2021-06-16 14:00:00|255.17|253.57|255.42|253.82|256.67|255.07|254.42|252.82|0
1623852300000|2021-06-16 14:05:00|255.17|253.57|254.67|253.07|255.42|253.82|252.92|251.32|0
1623852600000|2021-06-16 14:10:00|254.42|252.82|255.42|253.82|255.92|254.32|253.67|252.07|0
1623852900000|2021-06-16 14:15:00|255.17|253.57|256.05|254.45|256.17|254.57|254.67|253.07|0
1623853200000|2021-06-16 14:20:00|256.17|254.57|255.92|254.32|256.42|254.82|254.67|253.07|0
1623853500000|2021-06-16 14:25:00|256.05|254.45|255.67|254.07|256.17|254.57|255.17|253.57|0
1623853800000|2021-06-16 14:30:00|255.42|253.82|255.92|254.32|256.17|254.57|254.92|253.32|0
1623854100000|2021-06-16 14:35:00|256.17|254.57|255.92|254.32|256.67|255.07|255.42|253.82|0
1623854400000|2021-06-16 14:40:00|256.17|254.57|256.92|255.32|257.92|256.32|256.05|254.45|0
1623854700000|2021-06-16 14:45:00|256.67|255.07|257.3|255.7|257.67|256.07|255.92|254.32|0
1623855000000|2021-06-16 14:50:00|257.42|255.82|257.17|255.57|257.67|256.07|256.67|255.07|0
1623855300000|2021-06-16 14:55:00|256.92|255.32|256.17|254.57|257.42|255.82|256.17|254.57|0
1623855600000|2021-06-16 15:00:00|256.42|254.82|256.42|254.82|256.67|255.07|255.67|254.07|0
1623855900000|2021-06-16 15:05:00|256.55|254.95|257.17|255.57|257.42|255.82|256.17|254.57|0
1623856200000|2021-06-16 15:10:00|257.42|255.82|255.17|253.57|257.42|255.82|255.17|253.57|0
1623856500000|2021-06-16 15:15:00|255.05|253.45|253.17|251.57|255.42|253.82|252.92|251.32|0
1623856800000|2021-06-16 15:20:00|253.3|251.7|253.92|252.32|253.92|252.32|252.92|251.32|0
1623857100000|2021-06-16 15:25:00|253.8|252.2|253.67|252.07|254.67|253.07|253.42|251.82|0
1623857400000|2021-06-16 15:30:00|253.92|252.32|255.42|253.82|255.67|254.07|253.42|251.82|0
1623857700000|2021-06-16 15:35:00|255.67|254.07|256.42|254.82|256.67|255.07|254.92|253.32|0
1623858000000|2021-06-16 15:40:00|256.17|254.57|255.92|254.32|256.42|254.82|255.67|254.07|0
1623858300000|2021-06-16 15:45:00|256.17|254.57|255.17|253.57|256.17|254.57|254.92|253.32|0
1623858600000|2021-06-16 15:50:00|255.42|253.82|255.67|254.07|255.67|254.07|254.67|253.07|0
1623858900000|2021-06-16 15:55:00|255.92|254.32|256.42|254.82|256.42|254.82|255.17|253.57|0
1623859200000|2021-06-16 16:00:00|256.17|254.57|256.92|255.32|256.92|255.32|255.42|253.82|0
1623859500000|2021-06-16 16:05:00|257.17|255.57|258.92|257.32|258.92|257.32|256.92|255.32|0
1623859800000|2021-06-16 16:10:00|258.67|257.07|261.17|259.57|261.17|259.57|258.67|257.07|0
1623860100000|2021-06-16 16:15:00|260.92|259.32|261.67|260.07|261.92|260.32|260.42|258.82|0
1623860400000|2021-06-16 16:20:00|261.92|260.32|264.17|262.57|264.17|262.57|261.67|260.07|0
1623860700000|2021-06-16 16:25:00|264.42|262.82|263.67|262.07|266.17|264.57|263.42|261.82|0
1623861000000|2021-06-16 16:30:00|263.92|262.32|263.17|261.57|263.92|262.32|262.42|260.82|0
1623861300000|2021-06-16 16:35:00|262.92|261.32|265.92|264.32|265.92|264.32|262.42|260.82|0
1623861600000|2021-06-16 16:40:00|265.67|264.07|264.17|262.57|265.67|264.07|263.42|261.82|0
1623861900000|2021-06-16 16:45:00|264.42|262.82|265.42|263.82|266.42|264.82|264.42|262.82|0
1623862200000|2021-06-16 16:50:00|265.17|263.57|266.17|264.57|266.17|264.57|264.92|263.32|0
1623862500000|2021-06-16 16:55:00|265.92|264.32|263.67|262.07|265.92|264.32|263.67|262.07|0
1623862800000|2021-06-16 17:00:00|263.92|262.32|264.92|263.32|265.17|263.57|263.67|262.07|0
1623863100000|2021-06-16 17:05:00|264.67|263.07|265.17|263.57|265.42|263.82|264.17|262.57|0
1623863400000|2021-06-16 17:10:00|264.92|263.32|262.92|261.32|264.92|263.32|262.67|261.07|0
1623863700000|2021-06-16 17:15:00|263.17|261.57|265.67|264.07|265.67|264.07|262.92|261.32|0
1623864000000|2021-06-16 17:20:00|265.42|263.82|266.92|265.32|267.17|265.57|264.92|263.32|0
1623864300000|2021-06-16 17:25:00|266.67|265.07|267.92|266.32|268.92|267.32|266.17|264.57|0
1623864600000|2021-06-16 17:30:00|268.17|266.57|265.17|263.57|268.17|266.57|264.92|263.32|0
1623864900000|2021-06-16 17:35:00|264.92|263.32|264.17|262.57|265.8|264.2|264.17|262.57|0
1623865200000|2021-06-16 17:40:00|264.3|262.7|266.67|265.07|267.17|265.57|264.3|262.7|0
1623865500000|2021-06-16 17:45:00|266.92|265.32|270.17|268.57|270.42|268.82|266.67|265.07|0
1623865800000|2021-06-16 17:50:00|270.42|268.82|266.92|265.32|272.67|271.07|266.92|265.32|0
1623866100000|2021-06-16 17:55:00|266.67|265.07|267.42|265.82|268.05|266.45|265.67|264.07|0
1623866400000|2021-06-16 18:00:00|274.55|272.95|291.05|289.45|299.17|297.57|274.55|272.95|0
1623866700000|2021-06-16 18:05:00|289.42|287.82|278.92|277.32|290.42|288.82|275.67|274.07|0
1623867000000|2021-06-16 18:10:00|279.17|277.57|284.17|282.57|285.17|283.57|276.42|274.82|0
1623867300000|2021-06-16 18:15:00|284.67|283.07|292.42|290.82|295.17|293.57|284.67|283.07|0
1623867600000|2021-06-16 18:20:00|293.17|291.57|289.17|287.57|294.17|292.57|286.67|285.07|0
1623867900000|2021-06-16 18:25:00|289.42|287.82|282.92|281.32|289.42|287.82|280.92|279.32|0
1623868200000|2021-06-16 18:30:00|283.55|281.95|286.17|284.57|288.67|287.07|279.92|278.32|0
1623868500000|2021-06-16 18:35:00|286.42|284.82|288.17|286.57|291.67|290.07|281.67|280.07|0
1623868800000|2021-06-16 18:40:00|288.42|286.82|297.42|295.82|297.67|296.07|287.05|285.45|0
1623869100000|2021-06-16 18:45:00|298.42|296.82|295.42|293.82|299.17|297.57|289.67|288.07|0
1623869400000|2021-06-16 18:50:00|295.17|293.57|288.17|286.57|296.17|294.57|286.67|285.07|0
1623869700000|2021-06-16 18:55:00|288.42|286.82|281.42|279.82|290.42|288.82|280.17|278.57|0
1623870000000|2021-06-16 19:00:00|282.67|281.07|279.92|278.32|284.17|282.57|279.42|277.82|0
1623870300000|2021-06-16 19:05:00|279.42|277.82|275.17|273.57|280.42|278.82|274.67|273.07|0
1623870600000|2021-06-16 19:10:00|274.92|273.32|270.42|268.82|275.17|273.57|269.92|268.32|0
1623870900000|2021-06-16 19:15:00|270.17|268.57|267.42|265.82|270.92|269.32|267.17|265.57|0
1623871200000|2021-06-16 19:20:00|267.17|265.57|263.92|262.32|268.42|266.82|263.42|261.82|0
1623871500000|2021-06-16 19:25:00|263.67|262.07|269.42|267.82|269.42|267.82|262.92|261.32|0
1623871800000|2021-06-16 19:30:00|268.17|266.57|271.17|269.57|272.42|270.82|267.17|265.57|0
1623872100000|2021-06-16 19:35:00|271.92|270.32|267.92|266.32|273.67|272.07|267.92|266.32|0
1623872400000|2021-06-16 19:40:00|267.67|266.07|270.92|269.32|271.42|269.82|262.92|261.32|0
1623872700000|2021-06-16 19:45:00|271.17|269.57|272.92|271.32|273.17|271.57|270.17|268.57|0
1623873000000|2021-06-16 19:50:00|274.05|272.45|275.67|274.07|275.67|274.07|272.67|271.07|0
1623873300000|2021-06-16 19:55:00|275.17|273.57|278.92|277.32|278.92|277.32|274.42|272.82|0
1623873600000|2021-06-16 20:00:00|277.67|276.07|275.67|274.07|277.67|276.07|274.17|272.57|0
1623873900000|2021-06-16 20:05:00|275.42|273.82|277.42|275.82|277.42|275.82|275.42|273.82|0
1623874200000|2021-06-16 20:10:00|277.17|275.57|277.05|275.45|277.92|276.32|276.92|275.32|0
1623874500000|2021-06-16 20:15:00|277.45|275.48|277.34|275.34|277.63|275.63|277.26|275.26|0
1623874800000|2021-06-16 20:20:00|277.37|275.37|277.74|275.74|277.85|275.85|277.3|275.3|0
1623875100000|2021-06-16 20:25:00|277.85|275.85|277.74|275.74|277.88|275.88|277.48|275.48|0
1623875400000|2021-06-16 20:30:00|278|276|282.25|280.25|283|281|278|276|0
1623875700000|2021-06-16 20:35:00|282|280|284.25|282.25|285|283|281.5|279.5|0
1623876000000|2021-06-16 20:40:00|284|282|284.25|282.25|284.25|282.25|283.25|281.25|0
1623876300000|2021-06-16 20:45:00|284.5|282.5|285.5|283.5|285.75|283.75|284.25|282.25|0
1623876600000|2021-06-16 20:50:00|285.25|283.25|287.75|285.75|288.5|286.5|285|283|0
1623876900000|2021-06-16 20:55:00|287.5|285.5|288.5|286.5|289.5|287.5|287.25|285.25|0
1623877200000|2021-06-16 21:00:00|288.37|286.37|288.19|286.19|288.52|286.52|287.83|285.83|0
1623877500000|2021-06-16 21:05:00|288.37|286.37|288.3|286.3|288.41|286.41|288.15|286.15|0
1623877800000|2021-06-16 21:10:00|288.15|286.15|288.55|286.55|288.74|286.74|288.08|286.08|0
1623878100000|2021-06-16 21:15:00|288.59|286.59|288.63|286.63|288.92|286.92|288.59|286.59|0
1623878400000|2021-06-16 21:20:00|288.59|286.59|289.25|287.25|289.25|287.25|288.59|286.59|0
1623878700000|2021-06-16 21:25:00|289.17|287.17|288.63|286.63|289.17|287.17|288.63|286.63|0
1623879000000|2021-06-16 21:30:00|288.59|286.59|288.66|286.66|288.81|286.81|288.59|286.59|0
1623879300000|2021-06-16 21:35:00|288.92|286.92|288.85|286.85|288.92|286.92|288.85|286.85|0
1623879900000|2021-06-16 21:45:00|288.81|286.81|288.66|286.66|288.81|286.81|288.66|286.66|0
1623880200000|2021-06-16 21:50:00|288.85|286.85|288.19|286.19|288.85|286.85|287.86|285.86|0
1623880500000|2021-06-16 21:55:00|288.04|286.04|287.27|285.27|288.3|286.3|287.16|285.16|0
1623880800000|2021-06-16 22:00:00|286.75|284.75|288.62|286.62|289.37|287.37|286.75|284.75|0
1623881100000|2021-06-16 22:05:00|288.37|286.37|289.37|287.37|289.62|287.62|288.37|286.37|0
1623881400000|2021-06-16 22:10:00|289.12|287.12|289.12|287.12|290.87|288.87|288.87|286.87|0
1623881700000|2021-06-16 22:15:00|289|287|288.37|286.37|289.87|287.87|287.87|285.87|0
1623882000000|2021-06-16 22:20:00|288.62|286.62|288.87|286.87|288.87|286.87|287.87|285.87|0
1623882300000|2021-06-16 22:25:00|288.75|286.75|288.12|286.12|288.87|286.87|288.12|286.12|0
1623882600000|2021-06-16 22:30:00|287.87|285.87|286.37|284.37|287.87|285.87|286.12|284.12|0
1623882900000|2021-06-16 22:35:00|286.12|284.12|286.37|284.37|287.12|285.12|285.87|283.87|0
1623883200000|2021-06-16 22:40:00|286.25|284.25|286.87|284.87|287.37|285.37|286.12|284.12|0
1623883500000|2021-06-16 22:45:00|286.37|284.37|286.62|284.62|287.87|285.87|286.37|284.37|0
1623883800000|2021-06-16 22:50:00|287.12|285.12|288.12|286.12|289.87|287.87|286.87|284.87|0
1623884100000|2021-06-16 22:55:00|287.87|285.87|288.62|286.62|288.62|286.62|287.62|285.62|0
1623884400000|2021-06-16 23:00:00|289.12|287.12|288.5|286.5|289.37|287.37|288.12|286.12|0
1623884700000|2021-06-16 23:05:00|288.37|286.37|289.62|287.62|290.87|288.87|288.37|286.37|0
1623885000000|2021-06-16 23:10:00|289.87|287.87|288.87|286.87|290.12|288.12|288.62|286.62|0
1623885300000|2021-06-16 23:15:00|289.12|287.12|288.62|286.62|289.12|287.12|288.62|286.62|0
1623885600000|2021-06-16 23:20:00|288.87|286.87|289.5|287.5|289.5|287.5|288.62|286.62|0
1623885900000|2021-06-16 23:25:00|289.62|287.62|290.87|288.87|291.12|289.12|289.62|287.62|0
1623886200000|2021-06-16 23:30:00|291.12|289.12|291.12|289.12|292.37|290.37|290.37|288.37|0
1623886500000|2021-06-16 23:35:00|291.87|289.87|291.12|289.12|291.87|289.87|290.87|288.87|0
1623886800000|2021-06-16 23:40:00|291.37|289.37|291.37|289.37|292.12|290.12|291.12|289.12|0
1623887100000|2021-06-16 23:45:00|291.12|289.12|290.62|288.62|291.37|289.37|290.37|288.37|0
1623887400000|2021-06-16 23:50:00|290.87|288.87|293.12|291.12|293.37|291.37|290.62|288.62|0
1623887700000|2021-06-16 23:55:00|293.25|291.25|294.62|292.62|294.87|292.87|293.12|291.12|0
1623888000000|2021-06-17 00:00:00|294.87|292.87|295.12|293.12|295.87|293.87|294.62|292.62|0
1623888300000|2021-06-17 00:05:00|295.37|293.37|299.12|297.12|299.62|297.62|295.12|293.12|0
1623888600000|2021-06-17 00:10:00|299.25|297.25|302.37|300.37|304.12|302.12|299.25|297.25|0
1623888900000|2021-06-17 00:15:00|302.62|300.62|305.12|303.12|306.62|304.62|301.37|299.37|0
1623889200000|2021-06-17 00:20:00|304.87|302.87|306.25|304.25|308.12|306.12|302.37|300.37|0
1623889500000|2021-06-17 00:25:00|306.12|304.12|303.87|301.87|306.62|304.62|303.62|301.62|0
1623889800000|2021-06-17 00:30:00|304|302|300.37|298.37|304.12|302.12|299.62|297.62|0
1623890100000|2021-06-17 00:35:00|300.62|298.62|299.87|297.87|301.87|299.87|299.87|297.87|0
1623890400000|2021-06-17 00:40:00|300.12|298.12|302.37|300.37|302.37|300.37|300.12|298.12|0
1623890700000|2021-06-17 00:45:00|302.12|300.12|301.62|299.62|303.87|301.87|301.12|299.12|0
1623891000000|2021-06-17 00:50:00|301.37|299.37|301.12|299.12|302.87|300.87|301.12|299.12|0
1623891300000|2021-06-17 00:55:00|300.87|298.87|300.87|298.87|301.37|299.37|300.12|298.12|0
1623891600000|2021-06-17 01:00:00|301.37|299.37|299.37|297.37|301.37|299.37|299.37|297.37|0
1623891900000|2021-06-17 01:05:00|299.5|297.5|303.62|301.62|304.12|302.12|299.5|297.5|0
1623892200000|2021-06-17 01:10:00|303.87|301.87|301.62|299.62|304.37|302.37|301.37|299.37|0
1623892500000|2021-06-17 01:15:00|301.87|299.87|300.87|298.87|303.37|301.37|300.87|298.87|0
1623892800000|2021-06-17 01:20:00|300.62|298.62|298.87|296.87|300.87|298.87|298.37|296.37|0
1623893100000|2021-06-17 01:25:00|298.37|296.37|298.12|296.12|298.87|296.87|297.87|295.87|0
1623893400000|2021-06-17 01:30:00|297.87|295.87|296.87|294.87|297.87|295.87|296.37|294.37|0
1623893700000|2021-06-17 01:35:00|297|295|298.87|296.87|298.87|296.87|296.87|294.87|0
1623894000000|2021-06-17 01:40:00|299.12|297.12|299.37|297.37|299.37|297.37|297.62|295.62|0
1623894300000|2021-06-17 01:45:00|299.5|297.5|297.75|295.75|299.5|297.5|296.37|294.37|0
1623894600000|2021-06-17 01:50:00|297.62|295.62|296.62|294.62|298.62|296.62|296.37|294.37|0
1623894900000|2021-06-17 01:55:00|296.75|294.75|295.37|293.37|296.75|294.75|294.87|292.87|0
1623895200000|2021-06-17 02:00:00|295.12|293.12|294.87|292.87|295.37|293.37|294.62|292.62|0
1623895500000|2021-06-17 02:05:00|294.62|292.62|293.62|291.62|295.62|293.62|293.62|291.62|0
1623895800000|2021-06-17 02:10:00|293.87|291.87|293.62|291.62|294.62|292.62|293.62|291.62|0
1623896100000|2021-06-17 02:15:00|293.5|291.5|293.87|291.87|294.37|292.37|293.37|291.37|0
1623896400000|2021-06-17 02:20:00|293.62|291.62|294.87|292.87|294.87|292.87|293.12|291.12|0
1623896700000|2021-06-17 02:25:00|295.12|293.12|295.12|293.12|296.37|294.37|294.87|292.87|0
1623897000000|2021-06-17 02:30:00|295.37|293.37|296.62|294.62|296.62|294.62|294.62|292.62|0
1623897300000|2021-06-17 02:35:00|296.37|294.37|296.87|294.87|296.87|294.87|295.87|293.87|0
1623897600000|2021-06-17 02:40:00|297.37|295.37|296.12|294.12|297.37|295.37|295.62|293.62|0
1623897900000|2021-06-17 02:45:00|295.87|293.87|294.62|292.62|296.12|294.12|294.62|292.62|0
1623898200000|2021-06-17 02:50:00|294.87|292.87|294.62|292.62|295.12|293.12|294.37|292.37|0
1623898500000|2021-06-17 02:55:00|294.87|292.87|294.12|292.12|295.37|293.37|294.12|292.12|0
1623898800000|2021-06-17 03:00:00|293.87|291.87|296.12|294.12|296.12|294.12|293.37|291.37|0
1623899100000|2021-06-17 03:05:00|295.87|293.87|294.5|292.5|296.12|294.12|294.37|292.37|0
1623899400000|2021-06-17 03:10:00|294.37|292.37|294.12|292.12|294.37|292.37|293.37|291.37|0
1623899700000|2021-06-17 03:15:00|293.87|291.87|294.12|292.12|294.37|292.37|293.62|291.62|0
1623900000000|2021-06-17 03:20:00|293.87|291.87|292.62|290.62|293.87|291.87|292.12|290.12|0
1623900300000|2021-06-17 03:25:00|292.75|290.75|293.62|291.62|293.62|291.62|292.62|290.62|0
1623900600000|2021-06-17 03:30:00|293.37|291.37|291.62|289.62|293.62|291.62|291.5|289.5|0
1623900900000|2021-06-17 03:35:00|291.87|289.87|292.12|290.12|292.62|290.62|291.62|289.62|0
1623901200000|2021-06-17 03:40:00|292.37|290.37|292.62|290.62|292.62|290.62|292.12|290.12|0
1623901500000|2021-06-17 03:45:00|292.37|290.37|291.87|289.87|292.62|290.62|291.62|289.62|0
1623901800000|2021-06-17 03:50:00|292.12|290.12|291.12|289.12|292.62|290.62|290.62|288.62|0
1623902100000|2021-06-17 03:55:00|290.87|288.87|292.12|290.12|292.12|290.12|290.87|288.87|0
1623902400000|2021-06-17 04:00:00|291.87|289.87|291.62|289.62|292.62|290.62|291.62|289.62|0
1623902700000|2021-06-17 04:05:00|291.87|289.87|292.37|290.37|292.62|290.62|291.62|289.62|0
1623903000000|2021-06-17 04:10:00|292.62|290.62|292.87|290.87|293.12|291.12|292.62|290.62|0
1623903300000|2021-06-17 04:15:00|292.62|290.62|293.12|291.12|293.12|291.12|292.62|290.62|0
1623903600000|2021-06-17 04:20:00|293.25|291.25|293.12|291.12|293.62|291.62|293.12|291.12|0
1623903900000|2021-06-17 04:25:00|292.87|290.87|292.12|290.12|293.12|291.12|292.12|290.12|0
1623904200000|2021-06-17 04:30:00|292.37|290.37|291.87|289.87|292.37|290.37|291.62|289.62|0
1623904500000|2021-06-17 04:35:00|292.12|290.12|292.37|290.37|293.12|291.12|292.12|290.12|0
1623904800000|2021-06-17 04:40:00|292.12|290.12|291.87|289.87|292.37|290.37|291.87|289.87|0
1623905100000|2021-06-17 04:45:00|292|290|291.37|289.37|292.12|290.12|291.12|289.12|0
1623905400000|2021-06-17 04:50:00|291.62|289.62|291.25|289.25|291.87|289.87|291.25|289.25|0
1623905700000|2021-06-17 04:55:00|291.12|289.12|290.37|288.37|291.37|289.37|289.87|287.87|0
1623906000000|2021-06-17 05:00:00|290.62|288.62|289.62|287.62|291.12|289.12|289.62|287.62|0
1623906300000|2021-06-17 05:05:00|289.5|287.5|290.87|288.87|290.87|288.87|289.12|287.12|0
1623906600000|2021-06-17 05:10:00|290.62|288.62|290.62|288.62|290.87|288.87|290.37|288.37|0
1623906900000|2021-06-17 05:15:00|290.87|288.87|289.87|287.87|291.37|289.37|289.62|287.62|0
1623907200000|2021-06-17 05:20:00|290.12|288.12|291.12|289.12|291.62|289.62|289.87|287.87|0
1623907500000|2021-06-17 05:25:00|290.87|288.87|290.87|288.87|291.62|289.62|290.87|288.87|0
1623907800000|2021-06-17 05:30:00|290.62|288.62|289.62|287.62|291.12|289.12|289.62|287.62|0
1623908100000|2021-06-17 05:35:00|289.37|287.37|289.87|287.87|289.87|287.87|288.37|286.37|0
1623908400000|2021-06-17 05:40:00|289.62|287.62|290.87|288.87|290.87|288.87|289.37|287.37|0
1623908700000|2021-06-17 05:45:00|291.12|289.12|291.12|289.12|291.62|289.62|290.87|288.87|0
1623909000000|2021-06-17 05:50:00|290.87|288.87|291.12|289.12|291.37|289.37|290.62|288.62|0
1623909300000|2021-06-17 05:55:00|290.62|288.62|291.62|289.62|291.62|289.62|290.12|288.12|0
1623909600000|2021-06-17 06:00:00|291.37|289.37|295.37|293.37|296.12|294.12|290.87|288.87|0
1623909900000|2021-06-17 06:05:00|295.12|293.12|296.62|294.62|297.87|295.87|294.87|292.87|0
1623910200000|2021-06-17 06:10:00|296.87|294.87|296.62|294.62|298.12|296.12|295.62|293.62|0
1623910500000|2021-06-17 06:15:00|296.87|294.87|297.37|295.37|297.87|295.87|295.62|293.62|0
1623910800000|2021-06-17 06:20:00|297.12|295.12|295.87|293.87|297.87|295.87|295.87|293.87|0
1623911100000|2021-06-17 06:25:00|296|294|294.87|292.87|296|294|292.87|290.87|0
1623911400000|2021-06-17 06:30:00|294.62|292.62|296.62|294.62|296.62|294.62|294.62|292.62|0
1623911700000|2021-06-17 06:35:00|296.87|294.87|298.12|296.12|298.37|296.37|296.37|294.37|0
1623912000000|2021-06-17 06:40:00|298.25|296.25|296.87|294.87|298.62|296.62|296.87|294.87|0
1623912300000|2021-06-17 06:45:00|297.25|295.25|296.87|294.87|298.87|296.87|296.37|294.37|0
1623912600000|2021-06-17 06:50:00|296.75|294.75|295.62|293.62|296.75|294.75|293.62|291.62|0
1623912900000|2021-06-17 06:55:00|295.37|293.37|294.62|292.62|295.5|293.5|293.62|291.62|0
1623913200000|2021-06-17 07:00:00|294.75|292.75|292.62|290.62|296.37|294.37|291.87|289.87|0
1623913500000|2021-06-17 07:05:00|291.67|290.07|291.67|290.07|293.67|292.07|290.17|288.57|0
1623913800000|2021-06-17 07:10:00|291.92|290.32|292.42|290.82|294.67|293.07|291.92|290.32|0
1623914100000|2021-06-17 07:15:00|292.17|290.57|291.05|289.45|293.55|291.95|290.42|288.82|0
1623914400000|2021-06-17 07:20:00|290.92|289.32|291.42|289.82|291.92|290.32|289.55|287.95|0
1623914700000|2021-06-17 07:25:00|291.67|290.07|291.42|289.82|291.92|290.32|289.67|288.07|0
1623915000000|2021-06-17 07:30:00|291.67|290.07|291.42|289.82|292.67|291.07|291.17|289.57|0
1623915300000|2021-06-17 07:35:00|291.17|289.57|293.92|292.32|293.92|292.32|291.17|289.57|0
1623915600000|2021-06-17 07:40:00|293.67|292.07|294.17|292.57|294.17|292.57|292.42|290.82|0
1623915900000|2021-06-17 07:45:00|293.92|292.32|293.92|292.32|294.17|292.57|291.92|290.32|0
1623916200000|2021-06-17 07:50:00|293.67|292.07|296.55|294.95|296.92|295.32|293.67|292.07|0
1623916500000|2021-06-17 07:55:00|296.67|295.07|296.17|294.57|296.92|295.32|294.92|293.32|0
1623916800000|2021-06-17 08:00:00|295.67|294.07|290.17|288.57|295.67|294.07|289.92|288.32|0
1623917100000|2021-06-17 08:05:00|290.42|288.82|291.17|289.57|291.67|290.07|289.42|287.82|0
1623917400000|2021-06-17 08:10:00|291.42|289.82|292.42|290.82|292.42|290.82|291.17|289.57|0
1623917700000|2021-06-17 08:15:00|292.17|290.57|294.42|292.82|294.92|293.32|292.17|290.57|0
1623918000000|2021-06-17 08:20:00|294.17|292.57|293.67|292.07|297.42|295.82|293.67|292.07|0
1623918300000|2021-06-17 08:25:00|293.42|291.82|293.05|291.45|294.17|292.57|292.8|291.2|0
1623918600000|2021-06-17 08:30:00|293.17|291.57|293.42|291.82|293.67|292.07|292.42|290.82|0
1623918900000|2021-06-17 08:35:00|293.67|292.07|296.42|294.82|297.17|295.57|293.67|292.07|0
1623919200000|2021-06-17 08:40:00|296.17|294.57|297.67|296.07|298.67|297.07|296.17|294.57|0
1623919500000|2021-06-17 08:45:00|297.92|296.32|297.67|296.07|299.42|297.82|297.17|295.57|0
1623919800000|2021-06-17 08:50:00|297.42|295.82|299.17|297.57|299.17|297.57|297.42|295.82|0
1623920100000|2021-06-17 08:55:00|299.3|297.7|297.55|295.95|299.42|297.82|297.42|295.82|0
1623920400000|2021-06-17 09:00:00|297.42|295.82|295.17|293.57|297.67|296.07|294.92|293.32|0
1623920700000|2021-06-17 09:05:00|294.92|293.32|293.92|292.32|295.17|293.57|293.67|292.07|0
1623921000000|2021-06-17 09:10:00|294.17|292.57|294.17|292.57|294.67|293.07|293.42|291.82|0
1623921300000|2021-06-17 09:15:00|293.92|292.32|291.42|289.82|294.17|292.57|291.42|289.82|0
1623921600000|2021-06-17 09:20:00|292.05|290.45|292.67|291.07|293.17|291.57|291.67|290.07|0
1623921900000|2021-06-17 09:25:00|292.55|290.95|292.67|291.07|293.67|292.07|291.42|289.82|0
1623922200000|2021-06-17 09:30:00|292.92|291.32|294.67|293.07|294.92|293.32|292.67|291.07|0
1623922500000|2021-06-17 09:35:00|294.42|292.82|292.42|290.82|294.42|292.82|292.42|290.82|0
1623922800000|2021-06-17 09:40:00|292.67|291.07|292.92|291.32|294.3|292.7|292.17|290.57|0
1623923100000|2021-06-17 09:45:00|292.8|291.2|292.17|290.57|293.42|291.82|291.92|290.32|0
1623923400000|2021-06-17 09:50:00|292.42|290.82|292.17|290.57|293.17|291.57|291.92|290.32|0
1623923700000|2021-06-17 09:55:00|291.92|290.32|290.92|289.32|291.92|290.32|290.42|288.82|0
1623924000000|2021-06-17 10:00:00|291.17|289.57|290.67|289.07|291.17|289.57|290.42|288.82|0
1623924300000|2021-06-17 10:05:00|290.42|288.82|290.92|289.32|291.67|290.07|290.42|288.82|0
1623924600000|2021-06-17 10:10:00|290.42|288.82|289.92|288.32|290.92|289.32|289.42|287.82|0
1623924900000|2021-06-17 10:15:00|289.67|288.07|290.42|288.82|290.42|288.82|289.42|287.82|0
1623925200000|2021-06-17 10:20:00|290.17|288.57|290.67|289.07|290.67|289.07|289.42|287.82|0
1623925500000|2021-06-17 10:25:00|290.42|288.82|291.42|289.82|291.92|290.32|289.92|288.32|0
1623925800000|2021-06-17 10:30:00|291.67|290.07|292.92|291.32|293.55|291.95|291.42|289.82|0
1623926100000|2021-06-17 10:35:00|293.17|291.57|293.42|291.82|293.8|292.2|292.92|291.32|0
1623926400000|2021-06-17 10:40:00|293.67|292.07|294.67|293.07|294.67|293.07|292.92|291.32|0
1623926700000|2021-06-17 10:45:00|294.92|293.32|292.67|291.07|295.17|293.57|292.67|291.07|0
1623927000000|2021-06-17 10:50:00|292.92|291.32|292.17|290.57|293.92|292.32|292.17|290.57|0
1623927300000|2021-06-17 10:55:00|292.42|290.82|291.67|290.07|292.42|290.82|290.92|289.32|0
1623927600000|2021-06-17 11:00:00|291.17|289.57|289.92|288.32|291.17|289.57|289.42|287.82|0
1623927900000|2021-06-17 11:05:00|289.42|287.82|286.17|284.57|289.42|287.82|285.92|284.32|0
1623928200000|2021-06-17 11:10:00|285.92|284.32|285.67|284.07|287.17|285.57|284.67|283.07|0
1623928500000|2021-06-17 11:15:00|286.17|284.57|286.42|284.82|288.17|286.57|285.67|284.07|0
1623928800000|2021-06-17 11:20:00|286.17|284.57|285.17|283.57|286.67|285.07|284.67|283.07|0
1623929100000|2021-06-17 11:25:00|285.3|283.7|284.92|283.32|286.42|284.82|284.42|282.82|0
1623929400000|2021-06-17 11:30:00|285.17|283.57|285.92|284.32|286.42|284.82|285.17|283.57|0
1623929700000|2021-06-17 11:35:00|286.17|284.57|285.55|283.95|286.42|284.82|284.92|283.32|0
1623930000000|2021-06-17 11:40:00|285.67|284.07|286.92|285.32|287.17|285.57|284.92|283.32|0
1623930300000|2021-06-17 11:45:00|287.17|285.57|287.42|285.82|288.17|286.57|286.92|285.32|0
1623930600000|2021-06-17 11:50:00|287.55|285.95|288.67|287.07|289.42|287.82|287.42|285.82|0
1623930900000|2021-06-17 11:55:00|288.92|287.32|292.92|291.32|293.17|291.57|288.92|287.32|0
1623931200000|2021-06-17 12:00:00|292.67|291.07|289.92|288.32|293.17|291.57|289.67|288.07|0
1623931500000|2021-06-17 12:05:00|290.05|288.45|289.92|288.32|290.67|289.07|288.92|287.32|0
1623931800000|2021-06-17 12:10:00|289.67|288.07|291.42|289.82|291.92|290.32|289.67|288.07|0
1623932100000|2021-06-17 12:15:00|291.17|289.57|293.92|292.32|293.92|292.32|290.67|289.07|0
1623932400000|2021-06-17 12:20:00|294.17|292.57|297.42|295.82|297.67|296.07|294.17|292.57|0
1623932700000|2021-06-17 12:25:00|297.17|295.57|295.8|294.2|297.42|295.82|295.42|293.82|0
1623933000000|2021-06-17 12:30:00|295.67|294.07|291.92|290.32|295.8|294.2|291.67|290.07|0
1623933300000|2021-06-17 12:35:00|292.17|290.57|292.92|291.32|293.42|291.82|291.17|289.57|0
1623933600000|2021-06-17 12:40:00|293.17|291.57|292.92|291.32|294.17|292.57|292.17|290.57|0
1623933900000|2021-06-17 12:45:00|293.17|291.57|290.67|289.07|293.42|291.82|290.42|288.82|0
1623934200000|2021-06-17 12:50:00|290.92|289.32|291.3|289.7|291.92|290.32|289.92|288.32|0
1623934500000|2021-06-17 12:55:00|291.42|289.82|291.17|289.57|292.92|291.32|290.92|289.32|0
1623934800000|2021-06-17 13:00:00|290.92|289.32|289.92|288.32|291.67|290.07|289.67|288.07|0
1623935100000|2021-06-17 13:05:00|289.8|288.2|287.92|286.32|289.92|288.32|287.92|286.32|0
1623935400000|2021-06-17 13:10:00|287.67|286.07|286.17|284.57|288.05|286.45|285.42|283.82|0
1623935700000|2021-06-17 13:15:00|285.92|284.32|285.17|283.57|286.67|285.07|284.42|282.82|0
1623936000000|2021-06-17 13:20:00|285.42|283.82|283.92|282.32|285.67|284.07|283.42|281.82|0
1623936300000|2021-06-17 13:25:00|283.67|282.07|282.17|280.57|284.42|282.82|281.67|280.07|0
1623936600000|2021-06-17 13:30:00|281.92|280.32|273.67|272.07|281.92|280.32|273.17|271.57|0
1623936900000|2021-06-17 13:35:00|273.92|272.32|270.42|268.82|273.92|272.32|269.67|268.07|0
1623937200000|2021-06-17 13:40:00|270.17|268.57|280.17|278.57|280.67|279.07|270.17|268.57|0
1623937500000|2021-06-17 13:45:00|279.92|278.32|280.92|279.32|281.67|280.07|278.92|277.32|0
1623937800000|2021-06-17 13:50:00|281.17|279.57|277.92|276.32|281.17|279.57|277.92|276.32|0
1623938100000|2021-06-17 13:55:00|277.67|276.07|280.67|279.07|282.17|280.57|276.92|275.32|0
1623938400000|2021-06-17 14:00:00|280.3|278.7|277.67|276.07|280.92|279.32|277.42|275.82|0
1623938700000|2021-06-17 14:05:00|276.92|275.32|285.17|283.57|285.17|283.57|275.92|274.32|0
1623939000000|2021-06-17 14:10:00|284.92|283.32|284.67|283.07|287.42|285.82|284.17|282.57|0
1623939300000|2021-06-17 14:15:00|284.92|283.32|280.42|278.82|285.55|283.95|280.42|278.82|0
1623939600000|2021-06-17 14:20:00|280.17|278.57|279.42|277.82|281.55|279.95|278.67|277.07|0
1623939900000|2021-06-17 14:25:00|279.67|278.07|278.67|277.07|279.92|278.32|275.92|274.32|0
1623940200000|2021-06-17 14:30:00|278.17|276.57|273.42|271.82|278.42|276.82|273.42|271.82|0
1623940500000|2021-06-17 14:35:00|273.17|271.57|271.42|269.82|273.67|272.07|269.17|267.57|0
1623940800000|2021-06-17 14:40:00|271.17|269.57|271.42|269.82|272.42|270.82|270.42|268.82|0
1623941100000|2021-06-17 14:45:00|271.17|269.57|274.67|273.07|276.42|274.82|270.17|268.57|0
1623941400000|2021-06-17 14:50:00|274.92|273.32|277.42|275.82|277.92|276.32|273.67|272.07|0
1623941700000|2021-06-17 14:55:00|277.92|276.32|279.67|278.07|281.17|279.57|276.92|275.32|0
1623942000000|2021-06-17 15:00:00|279.17|277.57|280.42|278.82|280.67|279.07|278.92|277.32|0
1623942300000|2021-06-17 15:05:00|279.92|278.32|281.17|279.57|281.92|280.32|279.17|277.57|0
1623942600000|2021-06-17 15:10:00|281.67|280.07|284.92|283.32|285.42|283.82|281.17|279.57|0
1623942900000|2021-06-17 15:15:00|284.17|282.57|279.17|277.57|284.42|282.82|279.17|277.57|0
1623943200000|2021-06-17 15:20:00|279.42|277.82|281.17|279.57|281.92|280.32|279.17|277.57|0
1623943500000|2021-06-17 15:25:00|281.42|279.82|277.92|276.32|282.67|281.07|277.17|275.57|0
1623943800000|2021-06-17 15:30:00|277.42|275.82|273.92|272.32|277.92|276.32|273.17|271.57|0
1623944100000|2021-06-17 15:35:00|273.67|272.07|273.17|271.57|274.42|272.82|272.17|270.57|0
1623944400000|2021-06-17 15:40:00|272.92|271.32|274.67|273.07|275.42|273.82|272.92|271.32|0
1623944700000|2021-06-17 15:45:00|274.42|272.82|273.17|271.57|274.67|273.07|272.92|271.32|0
1623945000000|2021-06-17 15:50:00|273.42|271.82|279.67|278.07|281.17|279.57|273.42|271.82|0
1623945300000|2021-06-17 15:55:00|279.42|277.82|285.67|284.07|286.92|285.32|279.42|277.82|0
1623945600000|2021-06-17 16:00:00|286.3|284.7|285.17|283.57|287.67|286.07|284.55|282.95|0
1623945900000|2021-06-17 16:05:00|285.42|283.82|288.67|287.07|289.42|287.82|285.42|283.82|0
1623946200000|2021-06-17 16:10:00|288.17|286.57|286.92|285.32|289.42|287.82|286.17|284.57|0
1623946500000|2021-06-17 16:15:00|287.42|285.82|296.42|294.82|296.67|295.07|287.42|285.82|0
1623946800000|2021-06-17 16:20:00|296.67|295.07|303.42|301.82|304.42|302.82|296.42|294.82|0
1623947100000|2021-06-17 16:25:00|302.8|301.2|301.55|299.95|303.42|301.82|299.42|297.82|0
1623947400000|2021-06-17 16:30:00|301.42|299.82|297.92|296.32|305.17|303.57|297.92|296.32|0
1623947700000|2021-06-17 16:35:00|298.17|296.57|294.42|292.82|298.55|296.95|294.17|292.57|0
1623948000000|2021-06-17 16:40:00|294.17|292.57|293.42|291.82|294.92|293.32|291.92|290.32|0
1623948300000|2021-06-17 16:45:00|293.67|292.07|293.17|291.57|294.92|293.32|292.17|290.57|0
1623948600000|2021-06-17 16:50:00|293.42|291.82|290.17|288.57|294.92|293.32|289.17|287.57|0
1623948900000|2021-06-17 16:55:00|290.42|288.82|287.55|285.95|291.42|289.82|287.42|285.82|0
1623949200000|2021-06-17 17:00:00|287.42|285.82|283.42|281.82|287.67|286.07|282.42|280.82|0
1623949500000|2021-06-17 17:05:00|282.92|281.32|278.17|276.57|283.42|281.82|277.92|276.32|0
1623949800000|2021-06-17 17:10:00|278.42|276.82|280.17|278.57|281.42|279.82|278.17|276.57|0
1623950100000|2021-06-17 17:15:00|279.92|278.32|280.67|279.07|280.92|279.32|278.42|276.82|0
1623950400000|2021-06-17 17:20:00|279.92|278.32|279.42|277.82|280.67|279.07|278.17|276.57|0
1623950700000|2021-06-17 17:25:00|279.17|277.57|276.17|274.57|280.42|278.82|276.17|274.57|0
1623951000000|2021-06-17 17:30:00|276.42|274.82|274.92|273.32|277.67|276.07|274.67|273.07|0
1623951300000|2021-06-17 17:35:00|274.67|273.07|274.92|273.32|275.92|274.32|274.42|272.82|0
1623951600000|2021-06-17 17:40:00|274.67|273.07|273.42|271.82|275.42|273.82|272.92|271.32|0
1623951900000|2021-06-17 17:45:00|273.17|271.57|273.42|271.82|274.55|272.95|272.67|271.07|0
1623952200000|2021-06-17 17:50:00|273.17|271.57|276.67|275.07|276.67|275.07|272.92|271.32|0
1623952500000|2021-06-17 17:55:00|276.92|275.32|276.42|274.82|278.92|277.32|275.67|274.07|0
1623952800000|2021-06-17 18:00:00|276.17|274.57|276.42|274.82|278.92|277.32|274.92|273.32|0
1623953100000|2021-06-17 18:05:00|276.67|275.07|279.67|278.07|279.67|278.07|275.42|273.82|0
1623953400000|2021-06-17 18:10:00|279.17|277.57|276.92|275.32|279.17|277.57|276.17|274.57|0
1623953700000|2021-06-17 18:15:00|276.42|274.82|276.67|275.07|277.55|275.95|275.67|274.07|0
1623954000000|2021-06-17 18:20:00|276.42|274.82|277.42|275.82|278.67|277.07|276.42|274.82|0
1623954300000|2021-06-17 18:25:00|277.67|276.07|276.17|274.57|277.92|276.32|274.92|273.32|0
1623954600000|2021-06-17 18:30:00|275.92|274.32|278.42|276.82|280.17|278.57|275.92|274.32|0
1623954900000|2021-06-17 18:35:00|278.3|276.7|280.17|278.57|280.3|278.7|278.05|276.45|0
1623955200000|2021-06-17 18:40:00|279.67|278.07|277.92|276.32|280.42|278.82|277.67|276.07|0
1623955500000|2021-06-17 18:45:00|278.17|276.57|280.3|278.7|280.92|279.32|277.42|275.82|0
1623955800000|2021-06-17 18:50:00|280.17|278.57|280.42|278.82|281.92|280.32|279.92|278.32|0
1623956100000|2021-06-17 18:55:00|280.67|279.07|280.42|278.82|280.92|279.32|278.17|276.57|0
1623956400000|2021-06-17 19:00:00|279.67|278.07|275.92|274.32|282.42|280.82|275.67|274.07|0
1623956700000|2021-06-17 19:05:00|276.17|274.57|276.17|274.57|277.92|276.32|275.67|274.07|0
1623957000000|2021-06-17 19:10:00|276.05|274.45|271.17|269.57|276.67|275.07|271.17|269.57|0
1623957300000|2021-06-17 19:15:00|271.42|269.82|272.17|270.57|273.17|271.57|271.42|269.82|0
1623957600000|2021-06-17 19:20:00|271.92|270.32|274.17|272.57|274.42|272.82|271.42|269.82|0
1623957900000|2021-06-17 19:25:00|273.92|272.32|272.67|271.07|273.92|272.32|272.17|270.57|0
1623958200000|2021-06-17 19:30:00|272.42|270.82|272.67|271.07|273.92|272.32|271.17|269.57|0
1623958500000|2021-06-17 19:35:00|272.92|271.32|270.42|268.82|274.42|272.82|269.92|268.32|0
1623958800000|2021-06-17 19:40:00|270.17|268.57|271.67|270.07|271.92|270.32|268.92|267.32|0
1623959100000|2021-06-17 19:45:00|271.92|270.32|270.67|269.07|273.67|272.07|268.67|267.07|0
1623959400000|2021-06-17 19:50:00|269.17|267.57|274.42|272.82|275.42|273.82|268.92|267.32|0
1623959700000|2021-06-17 19:55:00|274.67|273.07|280.17|278.57|280.17|278.57|273.67|272.07|0
1623960000000|2021-06-17 20:00:00|278.42|276.82|277.67|276.07|278.92|277.32|275.67|274.07|0
1623960300000|2021-06-17 20:05:00|277.92|276.32|277.67|276.07|278.17|276.57|276.42|274.82|0
1623960600000|2021-06-17 20:10:00|277.55|275.95|277.55|275.95|278.05|276.45|276.92|275.32|0
1624283100000|2021-06-21 13:45:00|430.74|429.14|427.13|425.53|433.27|431.67|426.95|425.35|0
1624283400000|2021-06-21 13:50:00|427.67|426.07|422.12|420.52|429.11|427.51|422.12|420.52|0
1624283700000|2021-06-21 13:55:00|421.23|419.63|420.26|418.66|422.34|420.74|416.28|414.68|0
1624284000000|2021-06-21 14:00:00|419.73|418.13|415.98|414.38|420.44|418.84|415.8|414.2|0
1624284300000|2021-06-21 14:05:00|416.16|414.56|412.79|411.19|416.51|414.91|412.79|411.19|0
1624284600000|2021-06-21 14:10:00|412.97|411.37|414.75|413.15|416.18|414.58|412.61|411.01|0
1624284900000|2021-06-21 14:15:00|414.57|412.97|414.93|413.33|414.93|413.33|411.9|410.3|0
1624285200000|2021-06-21 14:20:00|415.28|413.68|413.86|412.26|415.28|413.68|411.9|410.3|0
1624285500000|2021-06-21 14:25:00|414.03|412.43|410.22|408.62|414.03|412.43|409.6|408|0
1624285800000|2021-06-21 14:30:00|410.13|408.53|408.36|406.76|410.3|408.7|408|406.4|0
1624286100000|2021-06-21 14:35:00|408.53|406.93|406.94|405.34|408.89|407.29|405.89|404.29|0
1624286400000|2021-06-21 14:40:00|406.59|404.99|406.06|404.46|406.94|405.34|404.83|403.23|0
1624286700000|2021-06-21 14:45:00|405.88|404.28|404.68|403.08|406.19|404.59|403.8|402.2|0
1624287000000|2021-06-21 14:50:00|404.5|402.9|402.39|400.79|404.5|402.9|400.98|399.38|0
1624287300000|2021-06-21 14:55:00|402.21|400.61|402.39|400.79|402.91|401.31|400.98|399.38|0
1624287600000|2021-06-21 15:00:00|402.03|400.43|403.62|402.02|403.97|402.37|401.68|400.08|0
1624287900000|2021-06-21 15:05:00|403.44|401.84|403.97|402.37|404.67|403.07|402.03|400.43|0
1624288200000|2021-06-21 15:10:00|403.88|402.28|404.85|403.25|405.03|403.43|403.26|401.66|0
1624288500000|2021-06-21 15:15:00|404.5|402.9|402.91|401.31|404.67|403.07|402.56|400.96|0
1624288800000|2021-06-21 15:20:00|403.09|401.49|402.38|400.78|404.14|402.54|401.5|399.9|0
1624289100000|2021-06-21 15:25:00|402.56|400.96|403.79|402.19|403.96|402.36|401.85|400.25|0
1624289400000|2021-06-21 15:30:00|403.44|401.84|403.79|402.19|403.96|402.36|402.38|400.78|0
1624289700000|2021-06-21 15:35:00|403.61|402.01|401.67|400.07|403.61|402.01|401.32|399.72|0
1624290000000|2021-06-21 15:40:00|401.5|399.9|401.32|399.72|402.38|400.78|400.62|399.02|0
1624290300000|2021-06-21 15:45:00|401.15|399.55|400.44|398.84|401.15|399.55|400.27|398.67|0
1624290600000|2021-06-21 15:50:00|400.62|399.02|401.14|399.54|401.5|399.9|399.92|398.32|0
1624290900000|2021-06-21 15:55:00|401.5|399.9|401.49|399.89|402.02|400.42|400.27|398.67|0
1624291200000|2021-06-21 16:00:00|401.32|399.72|401.32|399.72|401.49|399.89|400.44|398.84|0
1624291500000|2021-06-21 16:05:00|401.14|399.54|402.19|400.59|402.37|400.77|401.14|399.54|0
1624291800000|2021-06-21 16:10:00|402.02|400.42|401.93|400.33|402.55|400.95|401.49|399.89|0
1624292100000|2021-06-21 16:15:00|401.67|400.07|401.84|400.24|402.02|400.42|401.14|399.54|0
1624292400000|2021-06-21 16:20:00|401.93|400.33|403.6|402|403.95|402.35|401.84|400.24|0
1624292700000|2021-06-21 16:25:00|403.78|402.18|402.72|401.12|403.78|402.18|402.19|400.59|0
1624293000000|2021-06-21 16:30:00|402.54|400.94|402.72|401.12|403.24|401.64|401.84|400.24|0
1624293300000|2021-06-21 16:35:00|402.54|400.94|402.54|400.94|402.89|401.29|401.84|400.24|0
1624293600000|2021-06-21 16:40:00|402.36|400.76|402.71|401.11|403.42|401.82|402.01|400.41|0
1624293900000|2021-06-21 16:45:00|402.54|400.94|403.42|401.82|403.42|401.82|401.31|399.71|0
1624294200000|2021-06-21 16:50:00|403.59|401.99|403.06|401.46|403.59|401.99|402.19|400.59|0
1624294500000|2021-06-21 16:55:00|403.24|401.64|403.59|401.99|403.59|401.99|402.71|401.11|0
1624294800000|2021-06-21 17:00:00|403.42|401.82|403.77|402.17|403.94|402.34|403.06|401.46|0
1624295100000|2021-06-21 17:05:00|403.94|402.34|403.33|401.73|404.12|402.52|402.98|401.38|0
1624295400000|2021-06-21 17:10:00|403.41|401.81|402.53|400.93|403.77|402.17|401.83|400.23|0
1624295700000|2021-06-21 17:15:00|402.62|401.02|401.65|400.05|403.06|401.46|401.57|399.97|0
1624296000000|2021-06-21 17:20:00|401.74|400.14|402.53|400.93|402.88|401.28|401.65|400.05|0
1624296300000|2021-06-21 17:25:00|402.35|400.75|401.83|400.23|402.71|401.11|401.3|399.7|0
1624296600000|2021-06-21 17:30:00|401.47|399.87|400.59|398.99|401.47|399.87|400.24|398.64|0
1624296900000|2021-06-21 17:35:00|400.77|399.17|400.07|398.47|401.3|399.7|400.07|398.47|0
1624297200000|2021-06-21 17:40:00|399.89|398.29|397.79|396.19|399.89|398.29|397.27|395.67|0
1624297500000|2021-06-21 17:45:00|397.97|396.37|394.42|392.82|398.14|396.54|394.25|392.65|0
1624297800000|2021-06-21 17:50:00|394.6|393|394.25|392.65|394.77|393.17|393.72|392.12|0
1624298100000|2021-06-21 17:55:00|394.42|392.82|395.47|393.87|395.47|393.87|394.25|392.65|0
1624298400000|2021-06-21 18:00:00|395.12|393.52|396.52|394.92|396.87|395.27|394.42|392.82|0
1624298700000|2021-06-21 18:05:00|396.35|394.75|395.82|394.22|396.7|395.1|395.47|393.87|0
1624299000000|2021-06-21 18:10:00|396|394.4|395.64|394.04|396.35|394.75|395.64|394.04|0
1624299300000|2021-06-21 18:15:00|395.47|393.87|395.82|394.22|395.82|394.22|395.12|393.52|0
1624299600000|2021-06-21 18:20:00|395.99|394.39|396.52|394.92|396.69|395.09|395.64|394.04|0
1624299900000|2021-06-21 18:25:00|396.69|395.09|396.52|394.92|397.22|395.62|396.17|394.57|0
1624300200000|2021-06-21 18:30:00|396.69|395.09|397.04|395.44|397.92|396.32|396.52|394.92|0
1624300500000|2021-06-21 18:35:00|397.22|395.62|397.75|396.15|397.75|396.15|396.17|394.57|0
1624300800000|2021-06-21 18:40:00|397.57|395.97|396.69|395.09|397.75|396.15|396.69|395.09|0
1624301100000|2021-06-21 18:45:00|396.87|395.27|397.74|396.14|397.92|396.32|396.86|395.26|0
1624301400000|2021-06-21 18:50:00|397.92|396.32|396.51|394.91|398.09|396.49|396.34|394.74|0
1624301700000|2021-06-21 18:55:00|396.34|394.74|395.98|394.38|396.69|395.09|395.28|393.68|0
1624302000000|2021-06-21 19:00:00|396.16|394.56|395.46|393.86|396.69|395.09|395.28|393.68|0
1624302300000|2021-06-21 19:05:00|395.28|393.68|394.23|392.63|395.63|394.03|394.05|392.45|0
1624302600000|2021-06-21 19:10:00|394.58|392.98|396.86|395.26|396.86|395.26|394.58|392.98|0
1624302900000|2021-06-21 19:15:00|396.68|395.08|395.98|394.38|397.21|395.61|395.1|393.5|0
1624303200000|2021-06-21 19:20:00|395.8|394.2|397.74|396.14|398|396.4|395.8|394.2|0
1624303500000|2021-06-21 19:25:00|397.38|395.78|396.24|394.64|398.26|396.66|396.15|394.55|0
1624303800000|2021-06-21 19:30:00|396.5|394.9|395.28|393.68|397.03|395.43|394.92|393.32|0
1624304100000|2021-06-21 19:35:00|395.1|393.5|395.1|393.5|396.24|394.64|394.57|392.97|0
1624304400000|2021-06-21 19:40:00|394.92|393.32|397.2|395.6|397.38|395.78|394.75|393.15|0
1624304700000|2021-06-21 19:45:00|397.03|395.43|397.03|395.43|398.26|396.66|396.32|394.72|0
1624305000000|2021-06-21 19:50:00|395.97|394.37|394.81|393.21|397.64|396.04|394.64|393.04|0
1624305300000|2021-06-21 19:55:00|394.64|393.04|396.21|394.61|396.74|395.14|394.46|392.86|0
1624305600000|2021-06-21 20:00:00|395.68|394.08|393.24|391.64|396.38|394.78|393.06|391.46|0
1624305900000|2021-06-21 20:05:00|393.15|391.55|393.24|391.64|393.59|391.99|392.37|390.77|0
1624306200000|2021-06-21 20:10:00|393.41|391.81|392.28|390.68|393.59|391.99|392.28|390.68|0
1624306500000|2021-06-21 20:15:00|392.54|390.54|392.39|390.39|392.59|390.59|392.08|390.08|0
1624306800000|2021-06-21 20:20:00|392.37|390.37|392.44|390.44|392.54|390.54|392.16|390.16|0
1624307100000|2021-06-21 20:25:00|392.46|390.46|392.39|390.39|392.54|390.54|392.39|390.39|0
1624307400000|2021-06-21 20:30:00|392.65|390.65|393|391|393.17|391.17|392.3|390.3|0
1624307700000|2021-06-21 20:35:00|392.82|390.82|392.65|390.65|393.35|391.35|392.48|390.48|0
1624308000000|2021-06-21 20:40:00|392.47|390.47|392.47|390.47|393|391|392.47|390.47|0
1624308300000|2021-06-21 20:45:00|392.65|390.65|392.3|390.3|392.65|390.65|391.95|389.95|0
1624308600000|2021-06-21 20:50:00|392.12|390.12|391.78|389.78|392.65|390.65|391.78|389.78|0
1624308900000|2021-06-21 20:55:00|391.95|389.95|392.62|390.62|392.99|390.99|391.95|389.95|0
1624309200000|2021-06-21 21:00:00|392.73|390.73|392.82|390.82|392.82|390.82|392.55|390.55|0
1624309500000|2021-06-21 21:05:00|392.8|390.8|392.87|390.87|392.98|390.98|392.8|390.8|0
1624309800000|2021-06-21 21:10:00|392.8|390.8|392.87|390.87|392.95|390.95|392.72|390.72|0
1624310100000|2021-06-21 21:15:00|392.92|390.92|392.7|390.7|392.92|390.92|392.47|390.47|0
1624310400000|2021-06-21 21:20:00|392.67|390.67|392.77|390.77|392.92|390.92|392.65|390.65|0
1624310700000|2021-06-21 21:25:00|392.67|390.67|392.64|390.64|392.67|390.67|392.64|390.64|0
1624311000000|2021-06-21 21:30:00|392.62|390.62|392.62|390.62|392.64|390.64|392.62|390.62|0
1624311300000|2021-06-21 21:35:00|392.59|390.59|392.59|390.59|392.59|390.59|392.59|390.59|0
1624311600000|2021-06-21 21:40:00|392.61|390.61|392.61|390.61|392.61|390.61|392.61|390.61|0
1624311900000|2021-06-21 21:45:00|392.64|390.64|392.51|390.51|392.64|390.64|392.41|390.41|0
1624312200000|2021-06-21 21:50:00|392.54|390.54|392.44|390.44|392.66|390.66|392.38|390.38|0
1624312500000|2021-06-21 21:55:00|392.46|390.46|392.64|390.64|392.64|390.64|392.44|390.44|0
1624312800000|2021-06-21 22:00:00|392.28|390.28|392.89|390.89|392.89|390.89|391.93|389.93|0
1624313100000|2021-06-21 22:05:00|392.71|390.71|392.54|390.54|392.71|390.71|392.54|390.54|0
1624313400000|2021-06-21 22:10:00|392.36|390.36|392.36|390.36|392.71|390.71|392.36|390.36|0
1624313700000|2021-06-21 22:15:00|392.54|390.54|392.88|390.88|392.88|390.88|392.36|390.36|0
1624314000000|2021-06-21 22:20:00|393.06|391.06|392.88|390.88|393.06|391.06|392.88|390.88|0
1624314300000|2021-06-21 22:25:00|392.71|390.71|392.88|390.88|393.06|391.06|392.71|390.71|0
1624314600000|2021-06-21 22:30:00|392.97|390.97|393.23|391.23|393.23|391.23|392.88|390.88|0
1624314900000|2021-06-21 22:35:00|393.05|391.05|393.23|391.23|393.4|391.4|393.05|391.05|0
1624315200000|2021-06-21 22:40:00|393.05|391.05|393.4|391.4|393.4|391.4|393.05|391.05|0
1624315500000|2021-06-21 22:45:00|393.23|391.23|393.4|391.4|393.4|391.4|393.23|391.23|0
1624315800000|2021-06-21 22:50:00|393.57|391.57|393.75|391.75|393.75|391.75|393.4|391.4|0
1624316100000|2021-06-21 22:55:00|393.84|391.84|393.75|391.75|393.92|391.92|393.75|391.75|0
1624316400000|2021-06-21 23:00:00|393.57|391.57|393.57|391.57|393.92|391.92|393.05|391.05|0
1624316700000|2021-06-21 23:05:00|393.75|391.75|393.57|391.57|393.75|391.75|393.4|391.4|0
1624317000000|2021-06-21 23:10:00|393.4|391.4|393.05|391.05|393.4|391.4|393.05|391.05|0
1624317300000|2021-06-21 23:15:00|392.7|390.7|392.52|390.52|392.87|390.87|392.17|390.17|0
1624317600000|2021-06-21 23:20:00|392.44|390.44|392|390|392.52|390.52|392|390|0
1624317900000|2021-06-21 23:25:00|392.09|390.09|390.78|388.78|392.09|390.09|390.61|388.61|0
1624318200000|2021-06-21 23:30:00|390.61|388.61|391.13|389.13|391.3|389.3|390.61|388.61|0
1624318500000|2021-06-21 23:35:00|390.95|388.95|390.6|388.6|391.3|389.3|390.6|388.6|0
1624318800000|2021-06-21 23:40:00|390.7|388.7|391.3|389.3|391.3|389.3|390.6|388.6|0
1624319100000|2021-06-21 23:45:00|391.47|389.47|393.56|391.56|393.56|391.56|391.47|389.47|0
1624319400000|2021-06-21 23:50:00|393.39|391.39|393.21|391.21|393.91|391.91|393.04|391.04|0
1624319700000|2021-06-21 23:55:00|393.39|391.39|393.21|391.21|393.73|391.73|393.21|391.21|0
1624320000000|2021-06-22 00:00:00|393.38|391.38|393.56|391.56|393.91|391.91|392.86|390.86|0
1624320300000|2021-06-22 00:05:00|393.38|391.38|393.56|391.56|393.56|391.56|391.99|389.99|0
1624320600000|2021-06-22 00:10:00|393.73|391.73|393.9|391.9|393.91|391.91|392.51|390.51|0
1624320900000|2021-06-22 00:15:00|393.82|391.82|393.12|391.12|394.08|392.08|392.86|390.86|0
1624321200000|2021-06-22 00:20:00|393.03|391.03|393.99|391.99|394.25|392.25|393.03|391.03|0
1624321500000|2021-06-22 00:25:00|394.08|392.08|393.2|391.2|394.17|392.17|393.03|391.03|0
1624321800000|2021-06-22 00:30:00|393.03|391.03|391.81|389.81|393.03|391.03|391.46|389.46|0
1624322100000|2021-06-22 00:35:00|391.98|389.98|392.33|390.33|392.5|390.5|391.81|389.81|0
1624322400000|2021-06-22 00:40:00|392.5|390.5|393.03|391.03|393.2|391.2|392.33|390.33|0
1624322700000|2021-06-22 00:45:00|392.94|390.94|393.55|391.55|393.9|391.9|392.85|390.85|0
1624323000000|2021-06-22 00:50:00|393.37|391.37|393.55|391.55|393.72|391.72|392.68|390.68|0
1624323300000|2021-06-22 00:55:00|393.64|391.64|394.07|392.07|394.42|392.42|393.37|391.37|0
1624323600000|2021-06-22 01:00:00|394.42|392.42|394.51|392.51|394.59|392.59|393.64|391.64|0
1624323900000|2021-06-22 01:05:00|394.42|392.42|393.89|391.89|394.77|392.77|393.54|391.54|0
1624324200000|2021-06-22 01:10:00|393.81|391.81|393.81|391.81|394.51|392.51|393.54|391.54|0
1624324500000|2021-06-22 01:15:00|393.89|391.89|393.37|391.37|394.07|392.07|393.37|391.37|0
1624324800000|2021-06-22 01:20:00|393.19|391.19|394.94|392.94|394.94|392.94|393.19|391.19|0
1624325100000|2021-06-22 01:25:00|394.85|392.85|394.59|392.59|394.94|392.94|394.24|392.24|0
1624325400000|2021-06-22 01:30:00|394.41|392.41|393.89|391.89|394.41|392.41|393.36|391.36|0
1624325700000|2021-06-22 01:35:00|393.71|391.71|393.36|391.36|394.23|392.23|393.19|391.19|0
1624326000000|2021-06-22 01:40:00|393.45|391.45|393.71|391.71|394.23|392.23|393.36|391.36|0
1624326300000|2021-06-22 01:45:00|393.88|391.88|394.06|392.06|394.23|392.23|393.71|391.71|0
1624326600000|2021-06-22 01:50:00|394.23|392.23|394.58|392.58|395.1|393.1|394.23|392.23|0
1624326900000|2021-06-22 01:55:00|394.75|392.75|394.58|392.58|395.1|393.1|394.4|392.4|0
1624327200000|2021-06-22 02:00:00|394.75|392.75|394.58|392.58|394.75|392.75|393.71|391.71|0
1624327500000|2021-06-22 02:05:00|394.75|392.75|394.23|392.23|394.75|392.75|394.14|392.14|0
1624327800000|2021-06-22 02:10:00|394.05|392.05|393.7|391.7|394.4|392.4|393.7|391.7|0
1624328100000|2021-06-22 02:15:00|393.79|391.79|392.83|390.83|393.79|391.79|392.31|390.31|0
1624328400000|2021-06-22 02:20:00|393|391|392.48|390.48|393.18|391.18|392.48|390.48|0
1624328700000|2021-06-22 02:25:00|392.31|390.31|392.57|390.57|392.65|390.65|392.22|390.22|0
1624329000000|2021-06-22 02:30:00|392.65|390.65|392.3|390.3|392.65|390.65|391.96|389.96|0
1624329300000|2021-06-22 02:35:00|392.13|390.13|392.3|390.3|392.3|390.3|392.13|390.13|0
1624329600000|2021-06-22 02:40:00|392.13|390.13|392.3|390.3|392.48|390.48|391.95|389.95|0
1624329900000|2021-06-22 02:45:00|392.48|390.48|392.22|390.22|392.48|390.48|391.95|389.95|0
1624330200000|2021-06-22 02:50:00|392.13|390.13|392.47|390.47|392.65|390.65|392.13|390.13|0
1624330500000|2021-06-22 02:55:00|392.56|390.56|392.47|390.47|392.82|390.82|392.47|390.47|0
1624330800000|2021-06-22 03:00:00|392.65|390.65|392.47|390.47|392.82|390.82|392.3|390.3|0
1624331100000|2021-06-22 03:05:00|392.3|390.3|391.95|389.95|392.47|390.47|391.77|389.77|0
1624331400000|2021-06-22 03:10:00|391.77|389.77|391.77|389.77|391.95|389.95|391.6|389.6|0
1624331700000|2021-06-22 03:15:00|391.69|389.69|391.25|389.25|391.77|389.77|391.25|389.25|0
1624332000000|2021-06-22 03:20:00|391.42|389.42|391.42|389.42|391.6|389.6|391.25|389.25|0
1624332300000|2021-06-22 03:25:00|391.6|389.6|391.77|389.77|391.77|389.77|391.6|389.6|0
1624332600000|2021-06-22 03:30:00|391.6|389.6|392.12|390.12|392.29|390.29|391.6|389.6|0
1624332900000|2021-06-22 03:35:00|391.94|389.94|391.42|389.42|391.94|389.94|391.25|389.25|0
1624333200000|2021-06-22 03:40:00|391.34|389.34|391.07|389.07|391.42|389.42|391.07|389.07|0
1624333500000|2021-06-22 03:45:00|391.16|389.16|391.07|389.07|391.24|389.24|390.9|388.9|0
1624333800000|2021-06-22 03:50:00|390.9|388.9|390.89|388.89|391.07|389.07|390.89|388.89|0
1624334100000|2021-06-22 03:55:00|391.07|389.07|391.41|389.41|391.42|389.42|391.07|389.07|0
1624334400000|2021-06-22 04:00:00|391.5|389.5|391.07|389.07|391.59|389.59|390.98|388.98|0
1624334700000|2021-06-22 04:05:00|390.98|388.98|390.37|388.37|391.07|389.07|390.02|388.02|0
1624335000000|2021-06-22 04:10:00|390.54|388.54|390.54|388.54|390.72|388.72|390.46|388.46|0
1624335300000|2021-06-22 04:15:00|390.37|388.37|390.54|388.54|390.72|388.72|390.37|388.37|0
1624335600000|2021-06-22 04:20:00|390.37|388.37|390.37|388.37|390.71|388.71|390.37|388.37|0
1624335900000|2021-06-22 04:25:00|390.19|388.19|390.37|388.37|390.37|388.37|390.02|388.02|0
1624336200000|2021-06-22 04:30:00|390.36|388.36|390.54|388.54|390.54|388.54|390.19|388.19|0
1624336500000|2021-06-22 04:35:00|390.36|388.36|390.54|388.54|390.71|388.71|390.36|388.36|0
1624336800000|2021-06-22 04:40:00|390.36|388.36|389.49|387.49|390.36|388.36|389.32|387.32|0
1624337100000|2021-06-22 04:45:00|389.32|387.32|388.28|386.28|389.67|387.67|388.11|386.11|0
1624337400000|2021-06-22 04:50:00|388.45|386.45|388.8|386.8|388.97|386.97|388.45|386.45|0
1624337700000|2021-06-22 04:55:00|388.97|386.97|389.49|387.49|389.49|387.49|388.97|386.97|0
1624338000000|2021-06-22 05:00:00|389.84|387.84|390.01|388.01|390.36|388.36|389.66|387.66|0
1624338300000|2021-06-22 05:05:00|390.18|388.18|390.18|388.18|390.36|388.36|389.84|387.84|0
1624338600000|2021-06-22 05:10:00|390.36|388.36|390.7|388.7|390.97|388.97|390.36|388.36|0
1624338900000|2021-06-22 05:15:00|390.79|388.79|391.14|389.14|391.14|389.14|390.7|388.7|0
1624339200000|2021-06-22 05:20:00|391.22|389.22|391.49|389.49|391.57|389.57|391.05|389.05|0
1624339500000|2021-06-22 05:25:00|391.57|389.57|391.39|389.39|391.92|389.92|391.39|389.39|0
1624339800000|2021-06-22 05:30:00|391.57|389.57|391.39|389.39|392.09|390.09|391.22|389.22|0
1624340100000|2021-06-22 05:35:00|391.57|389.57|391.39|389.39|391.74|389.74|391.04|389.04|0
1624340400000|2021-06-22 05:40:00|391.22|389.22|391.04|389.04|391.57|389.57|391.04|389.04|0
1624340700000|2021-06-22 05:45:00|391.13|389.13|390.35|388.35|391.13|389.13|390|388|0
1624341000000|2021-06-22 05:50:00|390.26|388.26|390.78|388.78|390.78|388.78|390|388|0
1624341300000|2021-06-22 05:55:00|390.69|388.69|391.04|389.04|392.08|390.08|390.69|388.69|0
1624341600000|2021-06-22 06:00:00|390.69|388.69|391.04|389.04|392.26|390.26|390.52|388.52|0
1624341900000|2021-06-22 06:05:00|391.13|389.13|392.08|390.08|392.26|390.26|391.04|389.04|0
1624342200000|2021-06-22 06:10:00|392.26|390.26|392.08|390.08|392.78|390.78|391.73|389.73|0
1624342500000|2021-06-22 06:15:00|391.91|389.91|389.47|387.47|391.91|389.91|389.47|387.47|0
1624342800000|2021-06-22 06:20:00|389.13|387.13|389.64|387.64|390.17|388.17|389.13|387.13|0
1624343100000|2021-06-22 06:25:00|389.47|387.47|390.16|388.16|390.69|388.69|389.3|387.3|0
1624343400000|2021-06-22 06:30:00|390.51|388.51|391.38|389.38|391.55|389.55|390.16|388.16|0
1624343700000|2021-06-22 06:35:00|391.55|389.55|391.73|389.73|391.9|389.9|391.03|389.03|0
1624344000000|2021-06-22 06:40:00|391.55|389.55|392.25|390.25|392.25|390.25|391.03|389.03|0
1624344300000|2021-06-22 06:45:00|392.07|390.07|392.77|390.77|393.12|391.12|391.9|389.9|0
1624344600000|2021-06-22 06:50:00|392.59|390.59|391.72|389.72|392.77|390.77|391.2|389.2|0
1624344900000|2021-06-22 06:55:00|391.9|389.9|392.42|390.42|392.59|390.59|391.9|389.9|0
1624345200000|2021-06-22 07:00:00|392.24|390.24|393.64|391.64|393.64|391.64|392.24|390.24|0
1624345500000|2021-06-22 07:05:00|393.61|392.01|393.78|392.18|394.66|393.06|393.53|391.93|0
1624345800000|2021-06-22 07:10:00|394.31|392.71|395.71|394.11|395.88|394.28|394.31|392.71|0
1624346100000|2021-06-22 07:15:00|395.53|393.93|395.1|393.5|396.58|394.98|395.01|393.41|0
1624346400000|2021-06-22 07:20:00|395.18|393.58|394.83|393.23|396.58|394.98|394.83|393.23|0
1624346700000|2021-06-22 07:25:00|394.65|393.05|394.83|393.23|395.35|393.75|394.65|393.05|0
1624347000000|2021-06-22 07:30:00|395|393.4|393.78|392.18|395.35|393.75|393.26|391.66|0
1624347300000|2021-06-22 07:35:00|393.6|392|394.48|392.88|394.65|393.05|393.52|391.92|0
1624347600000|2021-06-22 07:40:00|394.65|393.05|395.87|394.27|396.05|394.45|394.65|393.05|0
1624347900000|2021-06-22 07:45:00|396.05|394.45|397.1|395.5|397.1|395.5|395.17|393.57|0
1624348200000|2021-06-22 07:50:00|397.28|395.68|399.38|397.78|400.09|398.49|396.92|395.32|0
1624348500000|2021-06-22 07:55:00|399.21|397.61|399.56|397.96|400.61|399.01|399.03|397.43|0
1624348800000|2021-06-22 08:00:00|399.73|398.13|397.27|395.67|399.91|398.31|396.92|395.32|0
1624349100000|2021-06-22 08:05:00|397.1|395.5|398.32|396.72|398.68|397.08|397.1|395.5|0
1624349400000|2021-06-22 08:10:00|398.42|396.82|398.67|397.07|398.67|397.07|397.62|396.02|0
1624349700000|2021-06-22 08:15:00|398.85|397.25|398.5|396.9|400.08|398.48|398.32|396.72|0
1624350000000|2021-06-22 08:20:00|398.32|396.72|398.32|396.72|399.03|397.43|398.15|396.55|0
1624350300000|2021-06-22 08:25:00|398.24|396.64|399.9|398.3|400.26|398.66|398.14|396.54|0
1624350600000|2021-06-22 08:30:00|400.08|398.48|399.55|397.95|400.61|399.01|398.67|397.07|0
1624350900000|2021-06-22 08:35:00|399.37|397.77|399.82|398.22|400.25|398.65|399.37|397.77|0
1624351200000|2021-06-22 08:40:00|399.72|398.12|399.55|397.95|400.08|398.48|399.2|397.6|0
1624351500000|2021-06-22 08:45:00|399.72|398.12|399.55|397.95|400.6|399|399.19|397.59|0
1624351800000|2021-06-22 08:50:00|399.37|397.77|399.9|398.3|401.13|399.53|399.37|397.77|0
1624352100000|2021-06-22 08:55:00|400.07|398.47|400.07|398.47|401.13|399.53|400.07|398.47|0
1624352400000|2021-06-22 09:00:00|399.9|398.3|398.66|397.06|400.07|398.47|398.66|397.06|0
1624352700000|2021-06-22 09:05:00|398.84|397.24|398.49|396.89|399.37|397.77|398.49|396.89|0
1624353000000|2021-06-22 09:10:00|398.66|397.06|396.97|395.37|398.84|397.24|396.97|395.37|0
1624353300000|2021-06-22 09:15:00|396.62|395.02|397.67|396.07|397.67|396.07|396.62|395.02|0
1624353600000|2021-06-22 09:20:00|397.49|395.89|396.97|395.37|398.2|396.6|396.71|395.11|0
1624353900000|2021-06-22 09:25:00|396.79|395.19|396.61|395.01|397.32|395.72|396.27|394.67|0
1624354200000|2021-06-22 09:30:00|396.44|394.84|397.23|395.63|397.93|396.33|396.26|394.66|0
1624354500000|2021-06-22 09:35:00|397.14|395.54|399.43|397.83|399.6|398|397.14|395.54|0
1624354800000|2021-06-22 09:40:00|399.34|397.74|398.54|396.94|400.48|398.88|398.54|396.94|0
1624355100000|2021-06-22 09:45:00|398.72|397.12|398.37|396.77|399.6|398|398.37|396.77|0
1624355400000|2021-06-22 09:50:00|398.19|396.59|398.46|396.86|398.72|397.12|397.84|396.24|0
1624355700000|2021-06-22 09:55:00|398.54|396.94|398.72|397.12|399.07|397.47|398.01|396.41|0
1624356000000|2021-06-22 10:00:00|398.89|397.29|396.26|394.66|399.07|397.47|396.26|394.66|0
1624356300000|2021-06-22 10:05:00|396.43|394.83|395.03|393.43|396.78|395.18|394.85|393.25|0
1624356600000|2021-06-22 10:10:00|394.85|393.25|395.29|393.69|395.9|394.3|394.68|393.08|0
1624356900000|2021-06-22 10:15:00|395.38|393.78|398.01|396.41|398.01|396.41|395.29|393.69|0
1624357200000|2021-06-22 10:20:00|397.83|396.23|397.66|396.06|398.18|396.58|397.13|395.53|0
1624357500000|2021-06-22 10:25:00|397.48|395.88|397.13|395.53|398.36|396.76|396.78|395.18|0
1624357800000|2021-06-22 10:30:00|396.95|395.35|397.48|395.88|397.48|395.88|396.07|394.47|0
1624358100000|2021-06-22 10:35:00|397.3|395.7|396.42|394.82|397.3|395.7|396.07|394.47|0
1624358400000|2021-06-22 10:40:00|396.77|395.17|395.72|394.12|396.95|395.35|395.55|393.95|0
1624358700000|2021-06-22 10:45:00|395.55|393.95|394.84|393.24|395.55|393.95|394.24|392.64|0
1624359000000|2021-06-22 10:50:00|394.94|393.34|396.07|394.47|396.42|394.82|394.94|393.34|0
1624359300000|2021-06-22 10:55:00|395.89|394.29|395.02|393.42|396.07|394.47|395.02|393.42|0
1624359600000|2021-06-22 11:00:00|395.19|393.59|393.79|392.19|395.72|394.12|393.79|392.19|0
1624359900000|2021-06-22 11:05:00|393.88|392.28|392.22|390.62|394.14|392.54|391.27|389.67|0
1624360200000|2021-06-22 11:10:00|392.14|390.54|392.39|390.79|392.92|391.32|391.35|389.75|0
1624360500000|2021-06-22 11:15:00|392.57|390.97|392.39|390.79|393.27|391.67|391.79|390.19|0
1624360800000|2021-06-22 11:20:00|392.57|390.97|392.22|390.62|392.92|391.32|391.35|389.75|0
1624361100000|2021-06-22 11:25:00|392.04|390.44|391|389.4|392.56|390.96|391|389.4|0
1624361400000|2021-06-22 11:30:00|391.17|389.57|391.69|390.09|391.87|390.27|390.13|388.53|0
1624361700000|2021-06-22 11:35:00|391.87|390.27|392.56|390.96|392.56|390.96|391.34|389.74|0
1624362000000|2021-06-22 11:40:00|392.48|390.88|391.61|390.01|392.56|390.96|391.34|389.74|0
1624362300000|2021-06-22 11:45:00|391.51|389.91|391.86|390.26|392.56|390.96|390.99|389.39|0
1624362600000|2021-06-22 11:50:00|392.04|390.44|391.34|389.74|392.21|390.61|391.34|389.74|0
1624362900000|2021-06-22 11:55:00|391.16|389.56|390.82|389.22|391.86|390.26|390.64|389.04|0
1624363200000|2021-06-22 12:00:00|390.64|389.04|391.34|389.74|391.69|390.09|390.64|389.04|0
1624363500000|2021-06-22 12:05:00|391.16|389.56|391.16|389.56|391.51|389.91|389.6|388|0
1624363800000|2021-06-22 12:10:00|390.99|389.39|391.16|389.56|391.68|390.08|390.99|389.39|0
1624364100000|2021-06-22 12:15:00|390.99|389.39|390.78|389.18|391.74|390.14|389.85|388.25|0
1624364400000|2021-06-22 12:20:00|391.13|389.53|389.56|387.96|391.13|389.53|389.21|387.61|0
1624364700000|2021-06-22 12:25:00|389.73|388.13|391.65|390.05|391.65|390.05|389.73|388.13|0
1624365000000|2021-06-22 12:30:00|391.47|389.87|390.78|389.18|391.47|389.87|390.6|389|0
1624365300000|2021-06-22 12:35:00|390.87|389.27|391.47|389.87|391.65|390.05|390.77|389.17|0
1624365600000|2021-06-22 12:40:00|391.56|389.96|392.87|391.27|393.04|391.44|391.3|389.7|0
1624365900000|2021-06-22 12:45:00|392.69|391.09|394.09|392.49|394.09|392.49|392.52|390.92|0
1624366200000|2021-06-22 12:50:00|394.27|392.67|395.49|393.89|396.37|394.77|394.27|392.67|0
1624366500000|2021-06-22 12:55:00|395.41|393.81|395.14|393.54|396.02|394.42|394.79|393.19|0
1624366800000|2021-06-22 13:00:00|395.32|393.72|394.44|392.84|395.67|394.07|394.26|392.66|0
1624367100000|2021-06-22 13:05:00|394.26|392.66|391.64|390.04|394.26|392.66|391.29|389.69|0
1624367400000|2021-06-22 13:10:00|391.81|390.21|391.99|390.39|392.51|390.91|391.46|389.86|0
1624367700000|2021-06-22 13:15:00|392.16|390.56|391.81|390.21|392.16|390.56|390.94|389.34|0
1624368000000|2021-06-22 13:20:00|391.99|390.39|392.25|390.65|392.33|390.73|391.64|390.04|0
1624368300000|2021-06-22 13:25:00|392.33|390.73|393.73|392.13|393.91|392.31|391.98|390.38|0
1624368600000|2021-06-22 13:30:00|393.21|391.61|394.22|392.62|396.01|394.41|392.51|390.91|0
1624368900000|2021-06-22 13:35:00|393.69|392.09|396.49|394.89|397.37|395.77|393.69|392.09|0
1624369200000|2021-06-22 13:40:00|395.97|394.37|395.79|394.19|396.85|395.25|394.57|392.97|0
1624369500000|2021-06-22 13:45:00|395.44|393.84|395.44|393.84|395.97|394.37|392.12|390.52|0
1624369800000|2021-06-22 13:50:00|395.36|393.76|397.72|396.12|398.6|397|394.21|392.61|0
1624370100000|2021-06-22 13:55:00|397.37|395.77|397.02|395.42|397.72|396.12|395.61|394.01|0
1624370400000|2021-06-22 14:00:00|396.84|395.24|395.96|394.36|399.13|397.53|395.96|394.36|0
1624370700000|2021-06-22 14:05:00|395.79|394.19|394.03|392.43|396.49|394.89|392.11|390.51|0
1624371000000|2021-06-22 14:10:00|393.86|392.26|393.68|392.08|395.08|393.48|393.51|391.91|0
1624371300000|2021-06-22 14:15:00|393.51|391.91|392.28|390.68|393.68|392.08|391.41|389.81|0
1624371600000|2021-06-22 14:20:00|392.11|390.51|391.06|389.46|392.46|390.86|390.71|389.11|0
1624371900000|2021-06-22 14:25:00|391.24|389.64|391.06|389.46|392.28|390.68|390.71|389.11|0
1624372200000|2021-06-22 14:30:00|391.24|389.64|390.54|388.94|391.41|389.81|389.84|388.24|0
1624372500000|2021-06-22 14:35:00|390.71|389.11|390.64|389.04|390.89|389.29|390.01|388.41|0
1624372800000|2021-06-22 14:40:00|389.37|387.77|389.55|387.95|389.9|388.3|389.2|387.6|0
1624373100000|2021-06-22 14:45:00|389.72|388.12|388.33|386.73|390.24|388.64|388.33|386.73|0
1624373400000|2021-06-22 14:50:00|388.5|386.9|387.28|385.68|388.5|386.9|386.59|384.99|0
1624373700000|2021-06-22 14:55:00|387.46|385.86|386.41|384.81|387.63|386.03|386.24|384.64|0
1624374000000|2021-06-22 15:00:00|386.24|384.64|386.07|384.47|386.93|385.33|386.07|384.47|0
1624374300000|2021-06-22 15:05:00|386.24|384.64|384.51|382.91|386.24|384.64|384.51|382.91|0
1624374600000|2021-06-22 15:10:00|384.33|382.73|382.09|380.49|384.33|382.73|381.74|380.14|0
1624374900000|2021-06-22 15:15:00|381.74|380.14|382.78|381.18|382.95|381.35|380.88|379.28|0
1624375200000|2021-06-22 15:20:00|382.52|380.92|382.26|380.66|383.12|381.52|381.74|380.14|0
1624375500000|2021-06-22 15:25:00|382.43|380.83|382.26|380.66|382.43|380.83|381.22|379.62|0
1624375800000|2021-06-22 15:30:00|382.43|380.83|383.15|381.55|383.96|382.36|382.43|380.83|0
1624376100000|2021-06-22 15:35:00|383.32|381.72|384.7|383.1|385.22|383.62|383.32|381.72|0
1624376400000|2021-06-22 15:40:00|384.53|382.93|385.04|383.44|385.56|383.96|384.01|382.41|0
1624376700000|2021-06-22 15:45:00|384.87|383.27|384.7|383.1|385.22|383.62|384.01|382.41|0
1624377000000|2021-06-22 15:50:00|384.87|383.27|385.13|383.53|385.21|383.61|384.18|382.58|0
1624377300000|2021-06-22 15:55:00|385.21|383.61|385.9|384.3|386.25|384.65|384.87|383.27|0
1624377600000|2021-06-22 16:00:00|385.73|384.13|384.35|382.75|385.73|384.13|384.01|382.41|0
1624377900000|2021-06-22 16:05:00|384.44|382.84|384.18|382.58|384.52|382.92|383.83|382.23|0
1624378200000|2021-06-22 16:10:00|384.27|382.67|384.18|382.58|384.35|382.75|383.49|381.89|0
1624378500000|2021-06-22 16:15:00|384|382.4|384.52|382.92|384.69|383.09|384|382.4|0
1624378800000|2021-06-22 16:20:00|384.69|383.09|384|382.4|384.86|383.26|384|382.4|0
1624379100000|2021-06-22 16:25:00|383.83|382.23|382.97|381.37|383.83|382.23|382.97|381.37|0
1624379400000|2021-06-22 16:30:00|383.14|381.54|384.43|382.83|384.69|383.09|383.14|381.54|0
1624379700000|2021-06-22 16:35:00|384.52|382.92|384.34|382.74|384.69|383.09|384|382.4|0
1624380000000|2021-06-22 16:40:00|384.51|382.91|384.17|382.57|384.86|383.26|383.82|382.22|0
1624380300000|2021-06-22 16:45:00|384|382.4|382.2|380.6|384.34|382.74|382.03|380.43|0
1624380600000|2021-06-22 16:50:00|382.03|380.43|382.55|380.95|382.55|380.95|381.68|380.08|0
1624380900000|2021-06-22 16:55:00|382.37|380.77|382.72|381.12|383.06|381.46|382.2|380.6|0
1624381200000|2021-06-22 17:00:00|382.89|381.29|382.72|381.12|383.06|381.46|382.37|380.77|0
1624381500000|2021-06-22 17:05:00|382.89|381.29|381.85|380.25|383.23|381.63|381.68|380.08|0
1624381800000|2021-06-22 17:10:00|381.68|380.08|381.85|380.25|382.02|380.42|381.16|379.56|0
1624382100000|2021-06-22 17:15:00|382.02|380.42|383.4|381.8|383.92|382.32|382.02|380.42|0
1624382400000|2021-06-22 17:20:00|383.23|381.63|382.37|380.77|383.75|382.15|382.37|380.77|0
1624382700000|2021-06-22 17:25:00|382.54|380.94|382.02|380.42|382.71|381.11|381.68|380.08|0
1624383000000|2021-06-22 17:30:00|381.85|380.25|382.19|380.59|382.54|380.94|381.85|380.25|0
1624383300000|2021-06-22 17:35:00|382.36|380.76|381.85|380.25|382.36|380.76|381.67|380.07|0
1624383600000|2021-06-22 17:40:00|382.02|380.42|382.02|380.42|382.19|380.59|381.67|380.07|0
1624383900000|2021-06-22 17:45:00|381.84|380.24|381.03|379.43|382.36|380.76|381.03|379.43|0
1624384200000|2021-06-22 17:50:00|381.21|379.61|381.03|379.43|381.38|379.78|381.03|379.43|0
1624384500000|2021-06-22 17:55:00|381.2|379.6|381.38|379.78|381.9|380.3|381.03|379.43|0
1624384800000|2021-06-22 18:00:00|381.2|379.6|381.55|379.95|382.59|380.99|381.03|379.43|0
1624385100000|2021-06-22 18:05:00|381.89|380.29|382.07|380.47|382.41|380.81|381.55|379.95|0
1624385400000|2021-06-22 18:10:00|382.24|380.64|381.37|379.77|382.41|380.81|381.37|379.77|0
1624385700000|2021-06-22 18:15:00|381.55|379.95|381.2|379.6|382.06|380.46|381.03|379.43|0
1624386000000|2021-06-22 18:20:00|381.03|379.43|380.68|379.08|381.54|379.94|380.68|379.08|0
1624386300000|2021-06-22 18:25:00|380.85|379.25|380.85|379.25|381.72|380.12|379.82|378.22|0
1624386600000|2021-06-22 18:30:00|381.02|379.42|379.82|378.22|381.2|379.6|379.82|378.22|0
1624386900000|2021-06-22 18:35:00|379.99|378.39|377.92|376.32|381.02|379.42|377.92|376.32|0
1624387200000|2021-06-22 18:40:00|378.09|376.49|378.27|376.67|378.86|377.26|377.24|375.64|0
1624387500000|2021-06-22 18:45:00|378.44|376.84|379.47|377.87|379.47|377.87|377.92|376.32|0
1624387800000|2021-06-22 18:50:00|379.3|377.7|377.58|375.98|379.65|378.05|377.41|375.81|0
1624388100000|2021-06-22 18:55:00|377.41|375.81|377.4|375.8|377.58|375.98|376.54|374.94|0
1624388400000|2021-06-22 19:00:00|377.23|375.63|375|373.4|377.23|375.63|375|373.4|0
1624388700000|2021-06-22 19:05:00|375.17|373.57|374.14|372.54|376.03|374.43|373.8|372.2|0
1624389000000|2021-06-22 19:10:00|374.31|372.71|372.94|371.34|374.31|372.71|372.43|370.83|0
1624389300000|2021-06-22 19:15:00|373.11|371.51|373.2|371.6|373.8|372.2|372.6|371|0
1624389600000|2021-06-22 19:20:00|373.11|371.51|371.57|369.97|373.11|371.51|371.4|369.8|0
1624389900000|2021-06-22 19:25:00|371.4|369.8|370.89|369.29|371.4|369.8|370.04|368.44|0
1624390200000|2021-06-22 19:30:00|371.06|369.46|371.23|369.63|372.26|370.66|370.21|368.61|0
1624390500000|2021-06-22 19:35:00|371.57|369.97|372.6|371|373.28|371.68|371.4|369.8|0
1624390800000|2021-06-22 19:40:00|372.42|370.82|374.13|372.53|374.13|372.53|372.08|370.48|0
1624391100000|2021-06-22 19:45:00|373.96|372.36|374.82|373.22|375.16|373.56|373.45|371.85|0
1624391400000|2021-06-22 19:50:00|375.16|373.56|373.96|372.36|376.53|374.93|373.96|372.36|0
1624391700000|2021-06-22 19:55:00|374.47|372.87|376.53|374.93|376.53|374.93|373.62|372.02|0
1624392000000|2021-06-22 20:00:00|376.36|374.76|376.96|375.36|376.96|375.36|375.84|374.24|0
1624392300000|2021-06-22 20:05:00|376.79|375.19|376.78|375.18|377.65|376.05|376.44|374.84|0
1624392600000|2021-06-22 20:10:00|375.75|374.15|376.19|374.59|376.44|374.84|374.9|373.3|0
1624392900000|2021-06-22 20:15:00|376.26|374.26|376.21|374.21|376.29|374.29|376.21|374.21|0
1624393200000|2021-06-22 20:20:00|376.24|374.24|376.38|374.38|376.44|374.44|376.24|374.24|0
1624393500000|2021-06-22 20:25:00|376.31|374.31|376.33|374.33|376.44|374.44|376.26|374.26|0
1624393800000|2021-06-22 20:30:00|376.04|374.04|373.81|371.81|376.38|374.38|373.81|371.81|0
1624394100000|2021-06-22 20:35:00|373.98|371.98|374.32|372.32|374.67|372.67|373.81|371.81|0
1624394400000|2021-06-22 20:40:00|374.15|372.15|374.32|372.32|374.49|372.49|374.15|372.15|0
1624394700000|2021-06-22 20:45:00|373.98|371.98|374.32|372.32|374.49|372.49|373.98|371.98|0
1624395000000|2021-06-22 20:50:00|374.49|372.49|375|373|375.86|373.86|374.49|372.49|0
1624395300000|2021-06-22 20:55:00|375.18|373.18|375.83|373.83|376.03|374.03|375.18|373.18|0
1624395600000|2021-06-22 21:00:00|375.57|373.57|374.65|372.65|375.83|373.83|374.65|372.65|0
1624395900000|2021-06-22 21:05:00|375.13|373.13|374.7|372.7|375.13|373.13|374.43|372.43|0
1624396200000|2021-06-22 21:10:00|375.07|373.07|374.95|372.95|375.2|373.2|374.82|372.82|0
1624396500000|2021-06-22 21:15:00|374.92|372.92|374.99|372.99|374.99|372.99|374.92|372.92|0
1624396800000|2021-06-22 21:20:00|374.94|372.94|375.02|373.02|375.27|373.27|374.79|372.79|0
1624397100000|2021-06-22 21:25:00|374.92|372.92|374.85|372.85|374.94|372.94|374.54|372.54|0
1624397400000|2021-06-22 21:30:00|374.77|372.77|374.77|372.77|374.85|372.85|374.72|372.72|0
1624397700000|2021-06-22 21:35:00|374.84|372.84|374.94|372.94|374.94|372.94|374.84|372.84|0
1624398000000|2021-06-22 21:40:00|374.97|372.97|374.84|372.84|374.99|372.99|374.64|372.64|0
1624398300000|2021-06-22 21:45:00|374.64|372.64|374.79|372.79|374.86|372.86|374.64|372.64|0
1624398600000|2021-06-22 21:50:00|374.81|372.81|374.81|372.81|374.92|372.92|374.77|372.77|0
1624398900000|2021-06-22 21:55:00|374.84|372.84|374.81|372.81|374.91|372.91|374.78|372.78|0
1624399200000|2021-06-22 22:00:00|375.68|373.68|375.93|373.93|375.93|373.93|375.16|373.16|0
1624399500000|2021-06-22 22:05:00|376.1|374.1|375.93|373.93|376.44|374.44|375.93|373.93|0
1624399800000|2021-06-22 22:10:00|376.1|374.1|376.1|374.1|376.1|374.1|376.1|374.1|0
1624400100000|2021-06-22 22:15:00|375.93|373.93|375.92|373.92|375.93|373.93|375.41|373.41|0
1624400400000|2021-06-22 22:20:00|375.75|373.75|375.75|373.75|375.75|373.75|375.41|373.41|0
1624400700000|2021-06-22 22:25:00|375.92|373.92|376.09|374.09|376.09|374.09|375.75|373.75|0
1624401000000|2021-06-22 22:30:00|375.92|373.92|376.26|374.26|376.27|374.27|375.92|373.92|0
1624401300000|2021-06-22 22:35:00|376.09|374.09|376.78|374.78|376.78|374.78|376.09|374.09|0
1624401600000|2021-06-22 22:40:00|376.61|374.61|376.78|374.78|376.78|374.78|376.43|374.43|0
1624401900000|2021-06-22 22:45:00|376.61|374.61|376.09|374.09|376.61|374.61|375.92|373.92|0
1624402200000|2021-06-22 22:50:00|375.92|373.92|375.92|373.92|375.92|373.92|375.4|373.4|0
1624402500000|2021-06-22 22:55:00|376.09|374.09|376.09|374.09|376.43|374.43|376.09|374.09|0
1624402800000|2021-06-22 23:00:00|376.26|374.26|375.23|373.23|376.26|374.26|375.06|373.06|0
1624403100000|2021-06-22 23:05:00|375.32|373.32|375.66|373.66|375.74|373.74|375.32|373.32|0
1624403400000|2021-06-22 23:10:00|375.74|373.74|375.23|373.23|375.74|373.74|375.23|373.23|0
1624403700000|2021-06-22 23:15:00|375.4|373.4|375.4|373.4|375.4|373.4|375.23|373.23|0
1624404000000|2021-06-22 23:20:00|375.49|373.49|375.74|373.74|375.74|373.74|375.4|373.4|0
1624404300000|2021-06-22 23:25:00|375.91|373.91|375.74|373.74|375.91|373.91|375.57|373.57|0
1624404600000|2021-06-22 23:30:00|375.66|373.66|375.39|373.39|375.83|373.83|375.39|373.39|0
1624404900000|2021-06-22 23:35:00|375.22|373.22|374.71|372.71|375.22|373.22|374.71|372.71|0
1624405200000|2021-06-22 23:40:00|374.54|372.54|375.39|373.39|375.39|373.39|374.54|372.54|0
1624405500000|2021-06-22 23:45:00|375.48|373.48|374.7|372.7|375.56|373.56|374.53|372.53|0
1624405800000|2021-06-22 23:50:00|374.88|372.88|374.7|372.7|375.39|373.39|374.7|372.7|0
1624406100000|2021-06-22 23:55:00|375.05|373.05|375.22|373.22|375.56|373.56|375.05|373.05|0
1624406400000|2021-06-23 00:00:00|375.39|373.39|375.9|373.9|376.42|374.42|375.22|373.22|0
1624406700000|2021-06-23 00:05:00|376.07|374.07|374.87|372.87|376.07|374.07|374.53|372.53|0
1624407000000|2021-06-23 00:10:00|374.7|372.7|373.5|371.5|374.7|372.7|373.5|371.5|0
1624407300000|2021-06-23 00:15:00|373.67|371.67|374.36|372.36|374.36|372.36|373.5|371.5|0
1624407600000|2021-06-23 00:20:00|374.53|372.53|374.35|372.35|374.87|372.87|374.18|372.18|0
1624407900000|2021-06-23 00:25:00|374.53|372.53|374.52|372.52|375.04|373.04|374.35|372.35|0
1624408200000|2021-06-23 00:30:00|374.35|372.35|375.04|373.04|375.72|373.72|374.35|372.35|0
1624408500000|2021-06-23 00:35:00|375.21|373.21|374.86|372.86|375.72|373.72|374.86|372.86|0
1624408800000|2021-06-23 00:40:00|375.04|373.04|374.86|372.86|375.21|373.21|374.52|372.52|0
1624409100000|2021-06-23 00:45:00|374.69|372.69|374.01|372.01|374.69|372.69|374.01|372.01|0
1624409400000|2021-06-23 00:50:00|374.18|372.18|374|372|374.18|372.18|373.75|371.75|0
1624409700000|2021-06-23 00:55:00|374.18|372.18|374.35|372.35|375.03|373.03|374.18|372.18|0
1624410000000|2021-06-23 01:00:00|374.17|372.17|373.49|371.49|374.17|372.17|373.32|371.32|0
1624410300000|2021-06-23 01:05:00|373.66|371.66|373.32|371.32|373.66|371.66|372.98|370.98|0
1624410600000|2021-06-23 01:10:00|373.15|371.15|373.15|371.15|373.24|371.24|372.63|370.63|0
1624410900000|2021-06-23 01:15:00|372.97|370.97|373.14|371.14|373.15|371.15|372.63|370.63|0
1624411200000|2021-06-23 01:20:00|372.97|370.97|372.63|370.63|373.14|371.14|372.12|370.12|0
1624411500000|2021-06-23 01:25:00|372.8|370.8|372.97|370.97|373.14|371.14|372.8|370.8|0
1624411800000|2021-06-23 01:30:00|373.14|371.14|373.14|371.14|373.31|371.31|372.8|370.8|0
1624412100000|2021-06-23 01:35:00|373.06|371.06|373.65|371.65|373.82|371.82|372.97|370.97|0
1624412400000|2021-06-23 01:40:00|373.48|371.48|373.31|371.31|373.99|371.99|372.97|370.97|0
1624412700000|2021-06-23 01:45:00|373.23|371.23|373.31|371.31|373.65|371.65|372.8|370.8|0
1624413000000|2021-06-23 01:50:00|373.48|371.48|373.14|371.14|374.16|372.16|372.97|370.97|0
1624413300000|2021-06-23 01:55:00|372.97|370.97|372.96|370.96|373.14|371.14|372.45|370.45|0
1624413600000|2021-06-23 02:00:00|372.79|370.79|372.45|370.45|373.13|371.13|372.45|370.45|0
1624413900000|2021-06-23 02:05:00|372.62|370.62|372.11|370.11|372.79|370.79|372.11|370.11|0
1624414200000|2021-06-23 02:10:00|371.94|369.94|372.28|370.28|372.45|370.45|371.94|369.94|0
1624414500000|2021-06-23 02:15:00|372.11|370.11|371.94|369.94|372.11|370.11|371.59|369.59|0
1624414800000|2021-06-23 02:20:00|372.11|370.11|372.62|370.62|372.62|370.62|371.94|369.94|0
1624415100000|2021-06-23 02:25:00|372.45|370.45|372.27|370.27|372.45|370.45|372.1|370.1|0
1624415400000|2021-06-23 02:30:00|372.1|370.1|371.93|369.93|372.44|370.44|371.76|369.76|0
1624415700000|2021-06-23 02:35:00|371.76|369.76|371.76|369.76|371.93|369.93|371.42|369.42|0
1624416000000|2021-06-23 02:40:00|371.93|369.93|371.51|369.51|372.1|370.1|371.51|369.51|0
1624416300000|2021-06-23 02:45:00|371.42|369.42|371.59|369.59|371.59|369.59|371.25|369.25|0
1624416600000|2021-06-23 02:50:00|371.42|369.42|371.59|369.59|371.76|369.76|371.42|369.42|0
1624416900000|2021-06-23 02:55:00|371.76|369.76|372.01|370.01|372.1|370.1|371.59|369.59|0
1624417200000|2021-06-23 03:00:00|371.93|369.93|370.73|368.73|371.93|369.93|370.73|368.73|0
1624417500000|2021-06-23 03:05:00|370.9|368.9|371.24|369.24|371.24|369.24|370.73|368.73|0
1624417800000|2021-06-23 03:10:00|371.16|369.16|370.9|368.9|371.24|369.24|370.9|368.9|0
1624418100000|2021-06-23 03:15:00|370.73|368.73|371.07|369.07|371.07|369.07|370.73|368.73|0
1624418400000|2021-06-23 03:20:00|370.9|368.9|370.9|368.9|371.07|369.07|370.73|368.73|0
1624418700000|2021-06-23 03:25:00|371.07|369.07|371.24|369.24|371.24|369.24|370.9|368.9|0
1624419000000|2021-06-23 03:30:00|371.41|369.41|371.41|369.41|371.58|369.58|371.41|369.41|0
1624419300000|2021-06-23 03:35:00|371.24|369.24|371.24|369.24|371.24|369.24|371.07|369.07|0
1624419600000|2021-06-23 03:40:00|371.23|369.23|371.57|369.57|371.58|369.58|371.23|369.23|0
1624419900000|2021-06-23 03:45:00|371.4|369.4|371.4|369.4|371.57|369.57|371.4|369.4|0
1624420200000|2021-06-23 03:50:00|371.57|369.57|371.74|369.74|371.91|369.91|371.57|369.57|0
1624420500000|2021-06-23 03:55:00|371.66|369.66|371.74|369.74|371.91|369.91|371.66|369.66|0
1624420800000|2021-06-23 04:00:00|371.91|369.91|372.42|370.42|372.42|370.42|371.74|369.74|0
1624421100000|2021-06-23 04:05:00|372.51|370.51|372.08|370.08|372.59|370.59|372|370|0
1624421400000|2021-06-23 04:10:00|372.17|370.17|372.08|370.08|372.25|370.25|372|370|0
1624421700000|2021-06-23 04:15:00|371.91|369.91|371.91|369.91|372.08|370.08|371.74|369.74|0
1624422000000|2021-06-23 04:20:00|371.83|369.83|371.57|369.57|371.91|369.91|371.57|369.57|0
1624422300000|2021-06-23 04:25:00|371.74|369.74|371.73|369.73|371.91|369.91|371.56|369.56|0
1624422600000|2021-06-23 04:30:00|371.56|369.56|371.56|369.56|371.56|369.56|371.39|369.39|0
1624422900000|2021-06-23 04:35:00|371.39|369.39|371.39|369.39|371.56|369.56|371.22|369.22|0
1624423200000|2021-06-23 04:40:00|371.56|369.56|371.73|369.73|371.73|369.73|371.56|369.56|0
1624423800000|2021-06-23 04:50:00|371.9|369.9|371.9|369.9|371.9|369.9|371.56|369.56|0
1624424100000|2021-06-23 04:55:00|372.07|370.07|372.58|370.58|372.58|370.58|372.07|370.07|0
1624424400000|2021-06-23 05:00:00|372.41|370.41|372.58|370.58|372.58|370.58|372.07|370.07|0
1624424700000|2021-06-23 05:05:00|372.41|370.41|372.75|370.75|372.75|370.75|372.24|370.24|0
1624425000000|2021-06-23 05:10:00|372.92|370.92|372.92|370.92|372.92|370.92|372.75|370.75|0
1624425300000|2021-06-23 05:15:00|372.75|370.75|372.58|370.58|372.75|370.75|372.58|370.58|0
1624425600000|2021-06-23 05:20:00|372.41|370.41|371.89|369.89|372.58|370.58|371.55|369.55|0
1624425900000|2021-06-23 05:25:00|371.81|369.81|371.55|369.55|371.89|369.89|371.55|369.55|0
1624426200000|2021-06-23 05:30:00|371.72|369.72|371.07|369.07|372.06|370.06|371.07|369.07|0
1624426500000|2021-06-23 05:35:00|371.24|369.24|370.9|368.9|371.24|369.24|370.56|368.56|0
1624426800000|2021-06-23 05:40:00|370.73|368.73|370.56|368.56|370.9|368.9|370.39|368.39|0
1624427100000|2021-06-23 05:45:00|370.48|368.48|370.05|368.05|370.9|368.9|369.88|367.88|0
1624427400000|2021-06-23 05:50:00|369.88|367.88|370.22|368.22|370.39|368.39|369.88|367.88|0
1624427700000|2021-06-23 05:55:00|370.13|368.13|368.77|366.77|370.22|368.22|368.34|366.34|0
1624428000000|2021-06-23 06:00:00|369.02|367.02|370.04|368.04|370.21|368.21|368.51|366.51|0
1624428300000|2021-06-23 06:05:00|370.21|368.21|370.72|368.72|371.07|369.07|370.21|368.21|0
1624428600000|2021-06-23 06:10:00|370.55|368.55|371.07|369.07|371.07|369.07|370.04|368.04|0
1624428900000|2021-06-23 06:15:00|370.89|368.89|369.87|367.87|371.07|369.07|369.87|367.87|0
1624429200000|2021-06-23 06:20:00|369.7|367.7|369.36|367.36|370.04|368.04|369.19|367.19|0
1624429500000|2021-06-23 06:25:00|369.28|367.28|369.02|367.02|369.53|367.53|369.02|367.02|0
1624429800000|2021-06-23 06:30:00|369.1|367.1|369.7|367.7|369.7|367.7|369.02|367.02|0
1624430100000|2021-06-23 06:35:00|369.87|367.87|368.84|366.84|369.87|367.87|368.67|366.67|0
1624430400000|2021-06-23 06:40:00|368.93|366.93|368.16|366.16|369.01|367.01|367.48|365.48|0
1624430700000|2021-06-23 06:45:00|367.99|365.99|369.01|367.01|369.35|367.35|367.99|365.99|0
1624431000000|2021-06-23 06:50:00|369.18|367.18|369.01|367.01|369.18|367.18|368.33|366.33|0
1624431300000|2021-06-23 06:55:00|368.84|366.84|368.93|366.93|369.35|367.35|368.84|366.84|0
1624431600000|2021-06-23 07:00:00|368.84|366.84|369.35|367.35|370.2|368.2|368.33|366.33|0
1624431900000|2021-06-23 07:05:00|369.32|367.72|369.06|367.46|371|369.4|368.72|367.12|0
1624432200000|2021-06-23 07:10:00|369.23|367.63|371.27|369.67|371.27|369.67|369.23|367.63|0
1624432500000|2021-06-23 07:15:00|371.79|370.19|370.25|368.65|371.88|370.28|369.57|367.97|0
1624432800000|2021-06-23 07:20:00|370.42|368.82|370.42|368.82|370.59|368.99|369.91|368.31|0
1624433100000|2021-06-23 07:25:00|370.34|368.74|371.96|370.36|372.64|371.04|370.34|368.74|0
1624433400000|2021-06-23 07:30:00|371.02|369.42|372.47|370.87|372.81|371.21|370.76|369.16|0
1624433700000|2021-06-23 07:35:00|372.39|370.79|373.15|371.55|373.5|371.9|372.21|370.61|0
1624434000000|2021-06-23 07:40:00|373.32|371.72|372.81|371.21|373.49|371.89|372.47|370.87|0
1624434300000|2021-06-23 07:45:00|372.98|371.38|372.46|370.86|373.15|371.55|371.95|370.35|0
1624434600000|2021-06-23 07:50:00|372.55|370.95|373.32|371.72|373.32|371.72|372.46|370.86|0
1624434900000|2021-06-23 07:55:00|373.15|371.55|372.8|371.2|374.01|372.41|372.8|371.2|0
1624435200000|2021-06-23 08:00:00|373.15|371.55|373.15|371.55|373.32|371.72|372.12|370.52|0
1624435500000|2021-06-23 08:05:00|373.24|371.64|372.8|371.2|373.49|371.89|372.29|370.69|0
1624435800000|2021-06-23 08:10:00|372.72|371.12|372.8|371.2|373.83|372.23|372.63|371.03|0
1624436100000|2021-06-23 08:15:00|372.89|371.29|371.94|370.34|373.32|371.72|371.6|370|0
1624436400000|2021-06-23 08:20:00|371.86|370.26|371.6|370|371.94|370.34|371.43|369.83|0
1624436700000|2021-06-23 08:25:00|371.77|370.17|372.46|370.86|372.46|370.86|371.6|370|0
1624437000000|2021-06-23 08:30:00|372.28|370.68|373.14|371.54|373.31|371.71|372.11|370.51|0
1624437300000|2021-06-23 08:35:00|372.97|371.37|372.03|370.43|372.97|371.37|371.94|370.34|0
1624437600000|2021-06-23 08:40:00|371.94|370.34|372.28|370.68|372.79|371.19|371.43|369.83|0
1624437900000|2021-06-23 08:45:00|372.45|370.85|372.54|370.94|372.79|371.19|372.11|370.51|0
1624438200000|2021-06-23 08:50:00|372.62|371.02|372.79|371.19|372.96|371.36|372.37|370.77|0
1624438500000|2021-06-23 08:55:00|373.14|371.54|372.96|371.36|373.99|372.39|372.96|371.36|0
1624438800000|2021-06-23 09:00:00|373.13|371.53|374.16|372.56|374.68|373.08|372.79|371.19|0
1624439100000|2021-06-23 09:05:00|374.51|372.91|374.16|372.56|375.37|373.77|374.16|372.56|0
1624439400000|2021-06-23 09:10:00|374.33|372.73|373.65|372.05|375.45|373.85|373.65|372.05|0
1624439700000|2021-06-23 09:15:00|373.82|372.22|374.16|372.56|374.5|372.9|373.39|371.79|0
1624440000000|2021-06-23 09:20:00|374.33|372.73|374.5|372.9|375.19|373.59|374.33|372.73|0
1624440300000|2021-06-23 09:25:00|374.67|373.07|374.16|372.56|375.71|374.11|374.16|372.56|0
1624440600000|2021-06-23 09:30:00|373.99|372.39|373.81|372.21|374.5|372.9|373.81|372.21|0
1624440900000|2021-06-23 09:35:00|373.9|372.3|373.81|372.21|373.98|372.38|373.3|371.7|0
1624441200000|2021-06-23 09:40:00|373.98|372.38|373.3|371.7|373.98|372.38|373.12|371.52|0
1624441500000|2021-06-23 09:45:00|373.12|371.52|372.95|371.35|373.29|371.69|372.78|371.18|0
1624441800000|2021-06-23 09:50:00|372.78|371.18|373.46|371.86|373.64|372.04|372.61|371.01|0
1624442100000|2021-06-23 09:55:00|373.29|371.69|374.15|372.55|374.15|372.55|373.12|371.52|0
1624442400000|2021-06-23 10:00:00|373.98|372.38|374.84|373.24|375.01|373.41|373.98|372.38|0
1624442700000|2021-06-23 10:05:00|375.01|373.41|374.66|373.06|375.44|373.84|374.15|372.55|0
1624443000000|2021-06-23 10:10:00|374.75|373.15|373.97|372.37|374.83|373.23|373.63|372.03|0
1624443300000|2021-06-23 10:15:00|374.15|372.55|373.29|371.69|374.32|372.72|372.94|371.34|0
1624443600000|2021-06-23 10:20:00|373.12|371.52|372.18|370.58|373.46|371.86|372.09|370.49|0
1624443900000|2021-06-23 10:25:00|372.26|370.66|372.96|371.36|373.47|371.87|372.09|370.49|0
1624444200000|2021-06-23 10:30:00|373.05|371.45|373.81|372.21|373.81|372.21|372.79|371.19|0
1624444500000|2021-06-23 10:35:00|373.98|372.38|373.81|372.21|374.32|372.72|373.64|372.04|0
1624444800000|2021-06-23 10:40:00|373.73|372.13|374.15|372.55|374.15|372.55|373.64|372.04|0
1624445100000|2021-06-23 10:45:00|373.98|372.38|373.98|372.38|374.32|372.72|373.64|372.04|0
1624445400000|2021-06-23 10:50:00|374.15|372.55|374.66|373.06|374.84|373.24|373.64|372.04|0
1624445700000|2021-06-23 10:55:00|375.01|373.41|375.01|373.41|375.86|374.26|374.66|373.06|0
1624446000000|2021-06-23 11:00:00|375.18|373.58|376|374.4|376|374.4|373.99|372.39|0
1624446300000|2021-06-23 11:05:00|376.09|374.49|374.97|373.37|376.09|374.49|374.72|373.12|0
1624446600000|2021-06-23 11:10:00|374.89|373.29|376.17|374.57|376.69|375.09|374.89|373.29|0
1624446900000|2021-06-23 11:15:00|376.35|374.75|375.83|374.23|376.35|374.75|374.97|373.37|0
1624447200000|2021-06-23 11:20:00|376|374.4|377.9|376.3|378.59|376.99|375.83|374.23|0
1624447500000|2021-06-23 11:25:00|377.72|376.12|377.72|376.12|379.1|377.5|377.55|375.95|0
1624447800000|2021-06-23 11:30:00|377.55|375.95|376.17|374.57|377.89|376.29|376.17|374.57|0
1624448100000|2021-06-23 11:35:00|376|374.4|376.86|375.26|377.89|376.29|376|374.4|0
1624448400000|2021-06-23 11:40:00|376.77|375.17|375.48|373.88|377.03|375.43|375.48|373.88|0
1624448700000|2021-06-23 11:45:00|375.65|374.05|375.82|374.22|376.51|374.91|375.48|373.88|0
1624449000000|2021-06-23 11:50:00|375.74|374.14|374.96|373.36|375.82|374.22|374.79|373.19|0
1624449300000|2021-06-23 11:55:00|375.13|373.53|375.13|373.53|375.13|373.53|374.44|372.84|0
1624449600000|2021-06-23 12:00:00|375.3|373.7|375.47|373.87|375.65|374.05|374.79|373.19|0
1624449900000|2021-06-23 12:05:00|375.3|373.7|374.27|372.67|375.39|373.79|374.27|372.67|0
1624450200000|2021-06-23 12:10:00|374.1|372.5|372.04|370.44|374.27|372.67|371.87|370.27|0
1624450500000|2021-06-23 12:15:00|372.21|370.61|372.89|371.29|373.24|371.64|372.21|370.61|0
1624450800000|2021-06-23 12:20:00|373.07|371.47|372.55|370.95|373.41|371.81|371.87|370.27|0
1624451100000|2021-06-23 12:25:00|372.72|371.12|372.55|370.95|372.72|371.12|372.13|370.53|0
1624451400000|2021-06-23 12:30:00|372.38|370.78|372.89|371.29|373.06|371.46|371.35|369.75|0
1624451700000|2021-06-23 12:35:00|372.72|371.12|372.55|370.95|372.89|371.29|372.2|370.6|0
1624452000000|2021-06-23 12:40:00|372.38|370.78|372.37|370.77|372.55|370.95|372.03|370.43|0
1624452300000|2021-06-23 12:45:00|372.2|370.6|372.29|370.69|372.55|370.95|371.86|370.26|0
1624452600000|2021-06-23 12:50:00|372.2|370.6|371.86|370.26|372.54|370.94|371.69|370.09|0
1624452900000|2021-06-23 12:55:00|371.69|370.09|371.69|370.09|372.2|370.6|371.69|370.09|0
1624453200000|2021-06-23 13:00:00|371.86|370.26|372.03|370.43|372.2|370.6|371.69|370.09|0
1624453500000|2021-06-23 13:05:00|371.86|370.26|372.37|370.77|372.37|370.77|371.68|370.08|0
1624453800000|2021-06-23 13:10:00|372.2|370.6|371.85|370.25|372.54|370.94|371.85|370.25|0
1624454100000|2021-06-23 13:15:00|371.77|370.17|372.71|371.11|372.71|371.11|371.68|370.08|0
1624454400000|2021-06-23 13:20:00|372.88|371.28|373.39|371.79|373.39|371.79|372.37|370.77|0
1624454700000|2021-06-23 13:25:00|373.57|371.97|374.59|372.99|374.59|372.99|373.22|371.62|0
1624455000000|2021-06-23 13:30:00|373.22|371.62|372.02|370.42|375.28|373.68|370.31|368.71|0
1624455300000|2021-06-23 13:35:00|372.19|370.59|374.08|372.48|374.08|372.48|372.02|370.42|0
1624455600000|2021-06-23 13:40:00|373.91|372.31|372.02|370.42|374.42|372.82|371.85|370.25|0
1624455900000|2021-06-23 13:45:00|371.51|369.91|372.36|370.76|373.22|371.62|370.99|369.39|0
1624456200000|2021-06-23 13:50:00|372.53|370.93|374.59|372.99|374.93|373.33|372.53|370.93|0
1624456500000|2021-06-23 13:55:00|374.25|372.65|371.5|369.9|374.25|372.65|370.65|369.05|0
1624456800000|2021-06-23 14:00:00|371.33|369.73|372.19|370.59|373.9|372.3|370.48|368.88|0
1624457100000|2021-06-23 14:05:00|372.01|370.41|370.82|369.22|372.36|370.76|370.3|368.7|0
1624457400000|2021-06-23 14:10:00|370.99|369.39|370.13|368.53|371.84|370.24|370.13|368.53|0
1624457700000|2021-06-23 14:15:00|369.96|368.36|369.11|367.51|370.3|368.7|368.77|367.17|0
1624458000000|2021-06-23 14:20:00|369.28|367.68|370.3|368.7|370.64|369.04|368.77|367.17|0
1624458300000|2021-06-23 14:25:00|370.13|368.53|371.5|369.9|371.67|370.07|369.79|368.19|0
1624458600000|2021-06-23 14:30:00|371.32|369.72|370.42|368.82|372.52|370.92|370.42|368.82|0
1624458900000|2021-06-23 14:35:00|370.25|368.65|371.46|369.86|371.8|370.2|370.25|368.65|0
1624459200000|2021-06-23 14:40:00|371.63|370.03|371.11|369.51|371.63|370.03|370.77|369.17|0
1624459500000|2021-06-23 14:45:00|370.94|369.34|371.63|370.03|371.97|370.37|370.42|368.82|0
1624459800000|2021-06-23 14:50:00|371.45|369.85|370.59|368.99|372.14|370.54|370.59|368.99|0
1624460100000|2021-06-23 14:55:00|370.51|368.91|370.08|368.48|370.94|369.34|369.99|368.39|0
1624460400000|2021-06-23 15:00:00|369.9|368.3|373.52|371.92|373.52|371.92|369.05|367.45|0
1624460700000|2021-06-23 15:05:00|373.69|372.09|374.04|372.44|374.04|372.44|373.17|371.57|0
1624461000000|2021-06-23 15:10:00|374.03|372.43|373|371.4|374.03|372.43|372.65|371.05|0
1624461300000|2021-06-23 15:15:00|372.83|371.23|373|371.4|373.34|371.74|372.82|371.22|0
1624461600000|2021-06-23 15:20:00|373.17|371.57|372.31|370.71|373.34|371.74|371.79|370.19|0
1624461900000|2021-06-23 15:25:00|372.13|370.53|372.48|370.88|373|371.4|371.62|370.02|0
1624462200000|2021-06-23 15:30:00|372.3|370.7|374.03|372.43|374.03|372.43|372.3|370.7|0
1624462500000|2021-06-23 15:35:00|373.86|372.26|373.16|371.56|374.37|372.77|372.65|371.05|0
1624462800000|2021-06-23 15:40:00|373.34|371.74|372.3|370.7|373.34|371.74|371.96|370.36|0
1624463100000|2021-06-23 15:45:00|372.47|370.87|372.3|370.7|372.82|371.22|372.13|370.53|0
1624463400000|2021-06-23 15:50:00|372.47|370.87|371.61|370.01|372.47|370.87|371.44|369.84|0
1624463700000|2021-06-23 15:55:00|371.78|370.18|371.78|370.18|372.13|370.53|371.44|369.84|0
1624464000000|2021-06-23 16:00:00|371.95|370.35|371.61|370.01|372.47|370.87|371.44|369.84|0
1624464300000|2021-06-23 16:05:00|371.78|370.18|371.09|369.49|371.78|370.18|370.75|369.15|0
1624464600000|2021-06-23 16:10:00|370.92|369.32|371.26|369.66|371.43|369.83|370.75|369.15|0
1624464900000|2021-06-23 16:15:00|371.43|369.83|371.6|370|371.78|370.18|371.26|369.66|0
1624465200000|2021-06-23 16:20:00|371.43|369.83|371.26|369.66|371.78|370.18|370.92|369.32|0
1624465500000|2021-06-23 16:25:00|371.43|369.83|371.26|369.66|371.43|369.83|370.92|369.32|0
1624465800000|2021-06-23 16:30:00|371.43|369.83|371.77|370.17|372.29|370.69|371.43|369.83|0
1624466100000|2021-06-23 16:35:00|371.95|370.35|375.4|373.8|375.75|374.15|371.77|370.17|0
1624466400000|2021-06-23 16:40:00|375.74|374.14|372.63|371.03|375.92|374.32|372.63|371.03|0
1624466700000|2021-06-23 16:45:00|372.72|371.12|373.15|371.55|374.01|372.41|372.63|371.03|0
1624467000000|2021-06-23 16:50:00|372.98|371.38|372.98|371.38|373.15|371.55|372.46|370.86|0
1624467300000|2021-06-23 16:55:00|373.15|371.55|372.8|371.2|373.84|372.24|372.8|371.2|0
1624467600000|2021-06-23 17:00:00|372.97|371.37|372.8|371.2|373.49|371.89|372.46|370.86|0
1624467900000|2021-06-23 17:05:00|372.63|371.03|371.77|370.17|372.8|371.2|371.42|369.82|0
1624468200000|2021-06-23 17:10:00|371.68|370.08|370.56|368.96|371.77|370.17|370.56|368.96|0
1624468500000|2021-06-23 17:15:00|370.22|368.62|370.56|368.96|370.73|369.13|370.04|368.44|0
1624468800000|2021-06-23 17:20:00|370.73|369.13|370.39|368.79|370.73|369.13|369.87|368.27|0
1624469100000|2021-06-23 17:25:00|370.21|368.61|370.04|368.44|370.56|368.96|369.87|368.27|0
1624469400000|2021-06-23 17:30:00|370.21|368.61|369.87|368.27|370.38|368.78|369.87|368.27|0
1624469700000|2021-06-23 17:35:00|369.96|368.36|370.73|369.13|370.73|369.13|369.87|368.27|0
1624470000000|2021-06-23 17:40:00|370.55|368.95|370.73|369.13|371.24|369.64|370.38|368.78|0
1624470300000|2021-06-23 17:45:00|370.55|368.95|370.72|369.12|371.24|369.64|370.3|368.7|0
1624470600000|2021-06-23 17:50:00|370.55|368.95|370.21|368.61|370.9|369.3|369.86|368.26|0
1624470900000|2021-06-23 17:55:00|370.04|368.44|370.03|368.43|370.72|369.12|369.86|368.26|0
1624471200000|2021-06-23 18:00:00|369.86|368.26|371.58|369.98|371.58|369.98|369.86|368.26|0
1624471500000|2021-06-23 18:05:00|371.41|369.81|370.89|369.29|371.58|369.98|370.72|369.12|0
1624471800000|2021-06-23 18:10:00|370.72|369.12|370.72|369.12|371.06|369.46|370.55|368.95|0
1624472100000|2021-06-23 18:15:00|370.89|369.29|371.41|369.81|372.09|370.49|370.89|369.29|0
1624472400000|2021-06-23 18:20:00|371.23|369.63|372.09|370.49|372.44|370.84|371.23|369.63|0
1624472700000|2021-06-23 18:25:00|371.92|370.32|372.26|370.66|372.26|370.66|371.06|369.46|0
1624473000000|2021-06-23 18:30:00|372.44|370.84|371.57|369.97|372.61|371.01|371.57|369.97|0
1624473300000|2021-06-23 18:35:00|371.49|369.89|371.06|369.46|372.09|370.49|370.89|369.29|0
1624473600000|2021-06-23 18:40:00|371.23|369.63|371.92|370.32|372.43|370.83|371.23|369.63|0
1624473900000|2021-06-23 18:45:00|371.74|370.14|372.09|370.49|372.09|370.49|371.49|369.89|0
1624474200000|2021-06-23 18:50:00|371.92|370.32|371.91|370.31|372.26|370.66|371.74|370.14|0
1624474500000|2021-06-23 18:55:00|371.74|370.14|371.4|369.8|371.91|370.31|370.88|369.28|0
1624474800000|2021-06-23 19:00:00|371.22|369.62|371.4|369.8|371.57|369.97|371.05|369.45|0
1624475100000|2021-06-23 19:05:00|371.57|369.97|371.91|370.31|372.43|370.83|371.05|369.45|0
1624475400000|2021-06-23 19:10:00|371.74|370.14|371.05|369.45|371.91|370.31|370.71|369.11|0
1624475700000|2021-06-23 19:15:00|370.97|369.37|371.05|369.45|371.74|370.14|370.97|369.37|0
1624476000000|2021-06-23 19:20:00|371.14|369.54|370.53|368.93|371.39|369.79|370.36|368.76|0
1624476300000|2021-06-23 19:25:00|370.36|368.76|368.98|367.38|370.7|369.1|368.3|366.7|0
1624476600000|2021-06-23 19:30:00|369.16|367.56|370.19|368.59|370.19|368.59|368.81|367.21|0
1624476900000|2021-06-23 19:35:00|370.01|368.41|371.04|369.44|371.22|369.62|370.01|368.41|0
1624477200000|2021-06-23 19:40:00|371.22|369.62|371.73|370.13|371.9|370.3|370.87|369.27|0
1624477500000|2021-06-23 19:45:00|371.9|370.3|374.32|372.72|374.84|373.24|371.9|370.3|0
1624477800000|2021-06-23 19:50:00|374.49|372.89|375.53|373.93|376.14|374.54|374.49|372.89|0
1624478100000|2021-06-23 19:55:00|375.36|373.76|376.57|374.97|376.74|375.14|375.35|373.75|0
1624478400000|2021-06-23 20:00:00|376.91|375.31|375.01|373.41|376.91|375.31|374.49|372.89|0
1624478700000|2021-06-23 20:05:00|374.83|373.23|374.83|373.23|375.7|374.1|374.83|373.23|0
1624479000000|2021-06-23 20:10:00|375.01|373.41|375.09|373.49|375.09|373.49|374.83|373.23|0
1624479300000|2021-06-23 20:15:00|375.32|373.32|375.24|373.24|375.32|373.32|375.11|373.11|0
1624479600000|2021-06-23 20:20:00|375.22|373.22|375.24|373.24|375.39|373.39|375.19|373.19|0
1624479900000|2021-06-23 20:25:00|375.31|373.31|375.44|373.44|375.62|373.62|375.26|373.26|0
1624480200000|2021-06-23 20:30:00|375.46|373.46|375.29|373.29|376.16|374.16|375.12|373.12|0
1624480500000|2021-06-23 20:35:00|375.46|373.46|375.29|373.29|375.46|373.46|375.12|373.12|0
1624480800000|2021-06-23 20:40:00|375.12|373.12|375.29|373.29|375.29|373.29|375.11|373.11|0
1624481100000|2021-06-23 20:45:00|375.11|373.11|375.46|373.46|375.63|373.63|374.94|372.94|0
1624481400000|2021-06-23 20:50:00|375.63|373.63|375.8|373.8|375.81|373.81|375.46|373.46|0
1624481700000|2021-06-23 20:55:00|375.63|373.63|375.63|373.63|375.63|373.63|375.11|373.11|0
1624482000000|2021-06-23 21:00:00|375.13|373.13|375.18|373.18|375.28|373.28|375.13|373.13|0
1624482300000|2021-06-23 21:05:00|375.21|373.21|375.41|373.41|375.41|373.41|375.21|373.21|0
1624482600000|2021-06-23 21:10:00|375.43|373.43|375.36|373.36|375.43|373.43|375.33|373.33|0
1624482900000|2021-06-23 21:15:00|375.46|373.46|375.48|373.48|375.51|373.51|375.28|373.28|0
1624483200000|2021-06-23 21:20:00|375.31|373.31|375.23|373.23|375.48|373.48|375.2|373.2|0
1624483500000|2021-06-23 21:25:00|375.31|373.31|375.28|373.28|375.33|373.33|375.2|373.2|0
1624483800000|2021-06-23 21:30:00|374.92|372.92|375.12|373.12|375.15|373.15|374.92|372.92|0
1624484100000|2021-06-23 21:35:00|375.17|373.17|375.2|373.2|375.2|373.2|375.12|373.12|0
1624484400000|2021-06-23 21:40:00|375.15|373.15|375.09|373.09|375.15|373.15|375.09|373.09|0
1624484700000|2021-06-23 21:45:00|375.05|373.05|375.12|373.12|375.12|373.12|375.02|373.02|0
1624485000000|2021-06-23 21:50:00|375.15|373.15|375.2|373.2|375.22|373.22|375.15|373.15|0
1624485300000|2021-06-23 21:55:00|375.17|373.17|374.97|372.97|375.17|373.17|374.74|372.74|0
1624485600000|2021-06-23 22:00:00|375.1|373.1|374.49|372.49|376.22|374.22|374.32|372.32|0
1624485900000|2021-06-23 22:05:00|374.32|372.32|374.31|372.31|374.49|372.49|373.97|371.97|0
1624486200000|2021-06-23 22:10:00|374.23|372.23|374.14|372.14|374.49|372.49|373.97|371.97|0
1624486500000|2021-06-23 22:15:00|374.31|372.31|374.31|372.31|374.66|372.66|374.31|372.31|0
1624486800000|2021-06-23 22:20:00|374.23|372.23|373.96|371.96|374.31|372.31|373.96|371.96|0
1624487100000|2021-06-23 22:25:00|374.14|372.14|374.48|372.48|374.66|372.66|374.14|372.14|0
1624487400000|2021-06-23 22:30:00|374.31|372.31|373.96|371.96|374.31|372.31|373.79|371.79|0
1624487700000|2021-06-23 22:35:00|373.79|371.79|374.13|372.13|374.13|372.13|373.79|371.79|0
1624488000000|2021-06-23 22:40:00|374.05|372.05|373.79|371.79|374.13|372.13|373.79|371.79|0
1624488300000|2021-06-23 22:45:00|373.61|371.61|373.61|371.61|374.13|372.13|373.61|371.61|0
1624488600000|2021-06-23 22:50:00|373.44|371.44|373.79|371.79|373.79|371.79|373.44|371.44|0
1624488900000|2021-06-23 22:55:00|373.44|371.44|373.78|371.78|373.78|371.78|373.44|371.44|0
1624489200000|2021-06-23 23:00:00|373.61|371.61|373.44|371.44|373.78|371.78|373.44|371.44|0
1624489500000|2021-06-23 23:05:00|373.61|371.61|373.95|371.95|373.96|371.96|373.53|371.53|0
1624489800000|2021-06-23 23:10:00|373.78|371.78|374.47|372.47|374.47|372.47|373.61|371.61|0
1624490100000|2021-06-23 23:15:00|374.39|372.39|373.61|371.61|374.47|372.47|373.61|371.61|0
1624490400000|2021-06-23 23:20:00|373.78|371.78|373.09|371.09|374.13|372.13|373.09|371.09|0
1624490700000|2021-06-23 23:25:00|373.43|371.43|372.91|370.91|373.43|371.43|372.74|370.74|0
1624491000000|2021-06-23 23:30:00|372.74|370.74|372.91|370.91|372.91|370.91|372.57|370.57|0
1624491300000|2021-06-23 23:35:00|373.09|371.09|373.08|371.08|373.09|371.09|373.08|371.08|0
1624491600000|2021-06-23 23:40:00|373|371|372.74|370.74|373|371|372.74|370.74|0
1624491900000|2021-06-23 23:45:00|372.91|370.91|372.91|370.91|372.91|370.91|372.74|370.74|0
1624492200000|2021-06-23 23:50:00|373.08|371.08|373.08|371.08|373.08|371.08|372.91|370.91|0
1624492500000|2021-06-23 23:55:00|373.25|371.25|372.74|370.74|373.25|371.25|372.74|370.74|0
1624492800000|2021-06-24 00:00:00|372.83|370.83|372.39|370.39|372.91|370.91|372.39|370.39|0
1624493100000|2021-06-24 00:05:00|372.48|370.48|372.22|370.22|372.56|370.56|372.22|370.22|0
1624493400000|2021-06-24 00:10:00|371.87|369.87|371.87|369.87|372.39|370.39|371.87|369.87|0
1624493700000|2021-06-24 00:15:00|372.04|370.04|371.18|369.18|372.04|370.04|371.18|369.18|0
1624494000000|2021-06-24 00:20:00|371.01|369.01|371.01|369.01|371.18|369.18|371.01|369.01|0
1624494300000|2021-06-24 00:25:00|371.18|369.18|371.35|369.35|371.52|369.52|371.18|369.18|0
1624494600000|2021-06-24 00:30:00|371.52|369.52|372.04|370.04|372.04|370.04|371.35|369.35|0
1624494900000|2021-06-24 00:35:00|371.87|369.87|371.18|369.18|371.87|369.87|371.18|369.18|0
1624495200000|2021-06-24 00:40:00|371.35|369.35|371.35|369.35|371.52|369.52|371.18|369.18|0
1624495500000|2021-06-24 00:45:00|371.44|369.44|371.52|369.52|371.69|369.69|371.35|369.35|0
1624495800000|2021-06-24 00:50:00|371.35|369.35|370.83|368.83|371.44|369.44|370.83|368.83|0
1624496100000|2021-06-24 00:55:00|371|369|371.34|369.34|371.52|369.52|370.83|368.83|0
1624496400000|2021-06-24 01:00:00|371.52|369.52|370.65|368.65|371.52|369.52|370.48|368.48|0
1624496700000|2021-06-24 01:05:00|370.48|368.48|371.34|369.34|371.51|369.51|370.48|368.48|0
1624497000000|2021-06-24 01:10:00|371.17|369.17|371.43|369.43|371.69|369.69|371.17|369.17|0
1624497300000|2021-06-24 01:15:00|371.34|369.34|371.17|369.17|371.34|369.34|371|369|0
1624497600000|2021-06-24 01:20:00|371.08|369.08|370.99|368.99|371.17|369.17|370.82|368.82|0
1624497900000|2021-06-24 01:25:00|370.91|368.91|370.39|368.39|370.91|368.91|370.31|368.31|0
1624498200000|2021-06-24 01:30:00|370.13|368.13|370.13|368.13|370.31|368.31|369.79|367.79|0
1624498500000|2021-06-24 01:35:00|369.96|367.96|370.13|368.13|370.13|368.13|369.62|367.62|0
1624498800000|2021-06-24 01:40:00|369.96|367.96|369.44|367.44|370.13|368.13|369.44|367.44|0
1624499100000|2021-06-24 01:45:00|369.27|367.27|369.61|367.61|369.61|367.61|369.1|367.1|0
1624499400000|2021-06-24 01:50:00|369.79|367.79|369.61|367.61|370.13|368.13|369.27|367.27|0
1624499700000|2021-06-24 01:55:00|369.44|367.44|369.78|367.78|369.78|367.78|369.27|367.27|0
1624500000000|2021-06-24 02:00:00|369.61|367.61|369.61|367.61|369.7|367.7|369.19|367.19|0
1624500300000|2021-06-24 02:05:00|369.44|367.44|369.27|367.27|369.95|367.95|369.27|367.27|0
1624500600000|2021-06-24 02:10:00|369.44|367.44|369.09|367.09|369.44|367.44|369.09|367.09|0
1624500900000|2021-06-24 02:15:00|369.26|367.26|369.09|367.09|369.26|367.26|369.09|367.09|0
1624501200000|2021-06-24 02:20:00|369.26|367.26|369.09|367.09|369.26|367.26|369.09|367.09|0
1624501500000|2021-06-24 02:25:00|369.18|367.18|369.26|367.26|369.43|367.43|369.09|367.09|0
1624501800000|2021-06-24 02:30:00|369.18|367.18|369.26|367.26|369.43|367.43|369.09|367.09|0
1624502100000|2021-06-24 02:35:00|369.09|367.09|369.09|367.09|369.26|367.26|369.09|367.09|0
1624502400000|2021-06-24 02:40:00|369.18|367.18|369.09|367.09|369.26|367.26|368.92|366.92|0
1624502700000|2021-06-24 02:45:00|369|367|369.26|367.26|369.26|367.26|368.91|366.91|0
1624503000000|2021-06-24 02:50:00|369.35|367.35|369.77|367.77|369.77|367.77|369.26|367.26|0
1624503300000|2021-06-24 02:55:00|369.86|367.86|369.43|367.43|369.94|367.94|369.43|367.43|0
1624503600000|2021-06-24 03:00:00|369.6|367.6|369.6|367.6|369.6|367.6|369.34|367.34|0
1624503900000|2021-06-24 03:05:00|369.77|367.77|369.94|367.94|369.94|367.94|369.6|367.6|0
1624504200000|2021-06-24 03:10:00|369.77|367.77|369.94|367.94|370.11|368.11|369.77|367.77|0
1624504500000|2021-06-24 03:15:00|369.77|367.77|370.11|368.11|370.11|368.11|369.77|367.77|0
1624504800000|2021-06-24 03:20:00|370.2|368.2|370.11|368.11|370.28|368.28|370.11|368.11|0
1624505100000|2021-06-24 03:25:00|369.94|367.94|370.02|368.02|370.11|368.11|369.93|367.93|0
1624505400000|2021-06-24 03:30:00|370.11|368.11|369.76|367.76|370.11|368.11|369.59|367.59|0
1624505700000|2021-06-24 03:35:00|369.59|367.59|369.76|367.76|369.76|367.76|369.59|367.59|0
1624506000000|2021-06-24 03:40:00|369.59|367.59|369.42|367.42|369.76|367.76|369.42|367.42|0
1624506300000|2021-06-24 03:45:00|369.24|367.24|369.42|367.42|369.59|367.59|369.24|367.24|0
1624506600000|2021-06-24 03:50:00|369.41|367.41|368.9|366.9|369.41|367.41|368.9|366.9|0
1624506900000|2021-06-24 03:55:00|369.07|367.07|369.07|367.07|369.07|367.07|368.9|366.9|0
1624507200000|2021-06-24 04:00:00|369.24|367.24|369.24|367.24|369.41|367.41|369.16|367.16|0
1624507500000|2021-06-24 04:05:00|369.41|367.41|369.41|367.41|369.41|367.41|369.24|367.24|0
1624507800000|2021-06-24 04:10:00|369.33|367.33|369.07|367.07|369.41|367.41|369.07|367.07|0
1624508100000|2021-06-24 04:15:00|368.89|366.89|369.07|367.07|369.07|367.07|368.89|366.89|0
1624508400000|2021-06-24 04:20:00|369.06|367.06|369.24|367.24|369.24|367.24|369.06|367.06|0
1624508700000|2021-06-24 04:25:00|369.06|367.06|369.41|367.41|369.41|367.41|369.06|367.06|0
1624509000000|2021-06-24 04:30:00|369.5|367.5|369.67|367.67|369.67|367.67|369.41|367.41|0
1624509300000|2021-06-24 04:35:00|369.58|367.58|369.58|367.58|369.75|367.75|369.58|367.58|0
1624509600000|2021-06-24 04:40:00|369.75|367.75|369.92|367.92|369.92|367.92|369.57|367.57|0
1624509900000|2021-06-24 04:45:00|369.75|367.75|369.57|367.57|369.75|367.75|369.57|367.57|0
1624510500000|2021-06-24 04:55:00|369.4|367.4|369.74|367.74|369.74|367.74|369.4|367.4|0
1624510800000|2021-06-24 05:00:00|369.83|367.83|369.74|367.74|370.26|368.26|369.74|367.74|0
1624511100000|2021-06-24 05:05:00|369.83|367.83|369.57|367.57|369.91|367.91|369.57|367.57|0
1624511400000|2021-06-24 05:10:00|369.4|367.4|369.57|367.57|369.74|367.74|369.4|367.4|0
1624511700000|2021-06-24 05:15:00|369.74|367.74|370.6|368.6|370.86|368.86|369.66|367.66|0
1624512000000|2021-06-24 05:20:00|370.77|368.77|370.6|368.6|370.77|368.77|370.42|368.42|0
1624512300000|2021-06-24 05:25:00|370.77|368.77|370.94|368.94|371.28|369.28|370.6|368.6|0
1624512600000|2021-06-24 05:30:00|371.11|369.11|370.59|368.59|371.28|369.28|370.59|368.59|0
1624512900000|2021-06-24 05:35:00|370.42|368.42|370.68|368.68|370.77|368.77|370.25|368.25|0
1624513200000|2021-06-24 05:40:00|370.76|368.76|370.85|368.85|371.11|369.11|370.76|368.76|0
1624513500000|2021-06-24 05:45:00|370.76|368.76|370.76|368.76|371.11|369.11|370.76|368.76|0
1624513800000|2021-06-24 05:50:00|370.93|368.93|370.59|368.59|370.93|368.93|370.59|368.59|0
1624514100000|2021-06-24 05:55:00|370.42|368.42|370.76|368.76|370.93|368.93|370.42|368.42|0
1624514400000|2021-06-24 06:00:00|370.93|368.93|370.42|368.42|371.1|369.1|370.42|368.42|0
1624514700000|2021-06-24 06:05:00|370.5|368.5|369.73|367.73|370.59|368.59|369.56|367.56|0
1624515000000|2021-06-24 06:10:00|369.9|367.9|370.24|368.24|370.41|368.41|369.55|367.55|0
1624515300000|2021-06-24 06:15:00|370.41|368.41|370.07|368.07|370.76|368.76|370.07|368.07|0
1624515600000|2021-06-24 06:20:00|369.9|367.9|369.64|367.64|369.9|367.9|369.55|367.55|0
1624515900000|2021-06-24 06:25:00|369.55|367.55|369.55|367.55|370.07|368.07|369.55|367.55|0
1624516200000|2021-06-24 06:30:00|369.64|367.64|369.55|367.55|369.72|367.72|369.38|367.38|0
1624516500000|2021-06-24 06:35:00|369.47|367.47|369.89|367.89|370.06|368.06|369.03|367.03|0
1624516800000|2021-06-24 06:40:00|370.06|368.06|369.89|367.89|370.41|368.41|369.72|367.72|0
1624517100000|2021-06-24 06:45:00|369.98|367.98|369.72|367.72|370.06|368.06|369.72|367.72|0
1624517400000|2021-06-24 06:50:00|369.89|367.89|369.72|367.72|370.06|368.06|369.54|367.54|0
1624517700000|2021-06-24 06:55:00|369.54|367.54|369.98|367.98|370.06|368.06|369.54|367.54|0
1624518000000|2021-06-24 07:00:00|369.89|367.89|368.51|366.51|370.75|368.75|368.51|366.51|0
1624518300000|2021-06-24 07:05:00|368.48|366.88|367.28|365.68|368.48|366.88|366.43|364.83|0
1624518600000|2021-06-24 07:10:00|367.45|365.85|367.03|365.43|367.45|365.85|366.77|365.17|0
1624518900000|2021-06-24 07:15:00|366.94|365.34|367.54|365.94|367.71|366.11|366.42|364.82|0
1624519200000|2021-06-24 07:20:00|367.62|366.02|367.54|365.94|367.88|366.28|367.11|365.51|0
1624519500000|2021-06-24 07:25:00|367.62|366.02|368.14|366.54|368.14|366.54|367.45|365.85|0
1624519800000|2021-06-24 07:30:00|368.31|366.71|368.65|367.05|369.34|367.74|368.31|366.71|0
1624520100000|2021-06-24 07:35:00|368.82|367.22|366.93|365.33|368.99|367.39|366.93|365.33|0
1624520400000|2021-06-24 07:40:00|367.1|365.5|367.1|365.5|367.45|365.85|366.76|365.16|0
1624520700000|2021-06-24 07:45:00|366.93|365.33|366.76|365.16|367.27|365.67|366.42|364.82|0
1624521000000|2021-06-24 07:50:00|366.59|364.99|366.93|365.33|367.27|365.67|366.59|364.99|0
1624521300000|2021-06-24 07:55:00|366.85|365.25|366.93|365.33|367.1|365.5|366.41|364.81|0
1624521600000|2021-06-24 08:00:00|367.1|365.5|364.36|362.76|367.27|365.67|363.85|362.25|0
1624521900000|2021-06-24 08:05:00|364.02|362.42|363.85|362.25|364.87|363.27|363.17|361.57|0
1624522200000|2021-06-24 08:10:00|363.76|362.16|364.19|362.59|364.53|362.93|363.68|362.08|0
1624522500000|2021-06-24 08:15:00|364.02|362.42|363.33|361.73|364.36|362.76|363.33|361.73|0
1624522800000|2021-06-24 08:20:00|363.5|361.9|364.41|362.81|364.49|362.89|361.44|359.84|0
1624523100000|2021-06-24 08:25:00|364.32|362.72|363.98|362.38|364.49|362.89|363.98|362.38|0
1624523400000|2021-06-24 08:30:00|363.89|362.29|363.81|362.21|363.98|362.38|363.3|361.7|0
1624523700000|2021-06-24 08:35:00|363.98|362.38|363.46|361.86|363.98|362.38|363.29|361.69|0
1624524000000|2021-06-24 08:40:00|363.29|361.69|362.78|361.18|363.63|362.03|362.61|361.01|0
1624524300000|2021-06-24 08:45:00|362.95|361.35|362.78|361.18|363.12|361.52|362.61|361.01|0
1624524600000|2021-06-24 08:50:00|362.95|361.35|362.78|361.18|363.12|361.52|362.44|360.84|0
1624524900000|2021-06-24 08:55:00|362.95|361.35|362.78|361.18|363.12|361.52|362.78|361.18|0
1624525200000|2021-06-24 09:00:00|362.61|361.01|362.61|361.01|362.95|361.35|362.61|361.01|0
1624525500000|2021-06-24 09:05:00|362.78|361.18|362.1|360.5|362.78|361.18|361.93|360.33|0
1624525800000|2021-06-24 09:10:00|362.27|360.67|361.08|359.48|362.27|360.67|360.74|359.14|0
1624526100000|2021-06-24 09:15:00|360.91|359.31|360.91|359.31|361.25|359.65|360.74|359.14|0
1624526400000|2021-06-24 09:20:00|360.74|359.14|361.25|359.65|361.25|359.65|360.57|358.97|0
1624526700000|2021-06-24 09:25:00|361.08|359.48|361.92|360.32|362.26|360.66|361.08|359.48|0
1624527000000|2021-06-24 09:30:00|362.09|360.49|361.07|359.47|362.09|360.49|361.07|359.47|0
1624527300000|2021-06-24 09:35:00|361.24|359.64|361.41|359.81|361.58|359.98|361.07|359.47|0
1624527600000|2021-06-24 09:40:00|361.58|359.98|362.26|360.66|362.6|361|361.41|359.81|0
1624527900000|2021-06-24 09:45:00|362.09|360.49|362.26|360.66|362.6|361|361.92|360.32|0
1624528200000|2021-06-24 09:50:00|362.35|360.75|362.77|361.17|362.77|361.17|362.26|360.66|0
1624528500000|2021-06-24 09:55:00|362.6|361|362.26|360.66|362.94|361.34|361.75|360.15|0
1624528800000|2021-06-24 10:00:00|362.43|360.83|362.76|361.16|363.1|361.5|362.26|360.66|0
1624529100000|2021-06-24 10:05:00|362.59|360.99|362.59|360.99|362.59|360.99|361.91|360.31|0
1624529400000|2021-06-24 10:10:00|362.42|360.82|362.25|360.65|362.59|360.99|361.91|360.31|0
1624529700000|2021-06-24 10:15:00|362.17|360.57|361.91|360.31|362.25|360.65|361.4|359.8|0
1624530000000|2021-06-24 10:20:00|361.74|360.14|361.06|359.46|361.74|360.14|360.89|359.29|0
1624530300000|2021-06-24 10:25:00|361.23|359.63|361.57|359.97|361.74|360.14|360.55|358.95|0
1624530600000|2021-06-24 10:30:00|361.74|360.14|361.74|360.14|361.91|360.31|361.4|359.8|0
1624530900000|2021-06-24 10:35:00|361.91|360.31|361.74|360.14|362.08|360.48|361.74|360.14|0
1624531200000|2021-06-24 10:40:00|361.91|360.31|362.08|360.48|362.08|360.48|361.74|360.14|0
1624531500000|2021-06-24 10:45:00|362.25|360.65|361.9|360.3|362.25|360.65|361.74|360.14|0
1624531800000|2021-06-24 10:50:00|361.73|360.13|361.9|360.3|361.9|360.3|361.39|359.79|0
1624532100000|2021-06-24 10:55:00|362.07|360.47|362.24|360.64|362.58|360.98|361.73|360.13|0
1624532400000|2021-06-24 11:00:00|362.41|360.81|361.9|360.3|362.92|361.32|361.9|360.3|0
1624532700000|2021-06-24 11:05:00|362.07|360.47|361.39|359.79|362.07|360.47|361.05|359.45|0
1624533000000|2021-06-24 11:10:00|361.56|359.96|362.41|360.81|362.41|360.81|361.56|359.96|0
1624533300000|2021-06-24 11:15:00|362.24|360.64|362.58|360.98|362.58|360.98|362.24|360.64|0
1624533600000|2021-06-24 11:20:00|362.41|360.81|361.9|360.3|362.41|360.81|361.73|360.13|0
1624533900000|2021-06-24 11:25:00|362.07|360.47|362.57|360.97|362.75|361.15|361.73|360.13|0
1624534200000|2021-06-24 11:30:00|362.4|360.8|362.74|361.14|363.08|361.48|362.07|360.47|0
1624534500000|2021-06-24 11:35:00|362.66|361.06|362.23|360.63|362.74|361.14|361.89|360.29|0
1624534800000|2021-06-24 11:40:00|362.06|360.46|362.74|361.14|363.08|361.48|362.06|360.46|0
1624535100000|2021-06-24 11:45:00|362.57|360.97|362.23|360.63|362.74|361.14|362.06|360.46|0
1624535400000|2021-06-24 11:50:00|362.32|360.72|362.06|360.46|362.4|360.8|361.98|360.38|0
1624535700000|2021-06-24 11:55:00|362.23|360.63|362.06|360.46|362.4|360.8|361.72|360.12|0
1624536000000|2021-06-24 12:00:00|361.89|360.29|361.72|360.12|362.23|360.63|361.55|359.95|0
1624536300000|2021-06-24 12:05:00|361.55|359.95|361.72|360.12|361.72|360.12|361.38|359.78|0
1624536600000|2021-06-24 12:10:00|361.89|360.29|361.72|360.12|362.06|360.46|361.72|360.12|0
1624536900000|2021-06-24 12:15:00|361.8|360.2|361.71|360.11|361.89|360.29|361.21|359.61|0
1624537200000|2021-06-24 12:20:00|361.54|359.94|361.54|359.94|361.88|360.28|361.37|359.77|0
1624537500000|2021-06-24 12:25:00|361.37|359.77|361.54|359.94|361.63|360.03|360.95|359.35|0
1624537800000|2021-06-24 12:30:00|361.37|359.77|362.56|360.96|363.07|361.47|361.2|359.6|0
1624538100000|2021-06-24 12:35:00|362.39|360.79|362.22|360.62|362.39|360.79|361.88|360.28|0
1624538400000|2021-06-24 12:40:00|362.14|360.54|362.39|360.79|362.56|360.96|361.88|360.28|0
1624538700000|2021-06-24 12:45:00|362.22|360.62|364.09|362.49|364.09|362.49|362.22|360.62|0
1624539000000|2021-06-24 12:50:00|363.92|362.32|364.6|363|364.77|363.17|363.41|361.81|0
1624539300000|2021-06-24 12:55:00|364.43|362.83|362.89|361.29|364.43|362.83|362.89|361.29|0
1624539600000|2021-06-24 13:00:00|363.06|361.46|363.23|361.63|363.57|361.97|362.89|361.29|0
1624539900000|2021-06-24 13:05:00|363.06|361.46|362.21|360.61|363.23|361.63|362.21|360.61|0
1624540200000|2021-06-24 13:10:00|362.04|360.44|361.53|359.93|362.38|360.78|361.53|359.93|0
1624540500000|2021-06-24 13:15:00|361.36|359.76|361.7|360.1|361.7|360.1|361.36|359.76|0
1624540800000|2021-06-24 13:20:00|361.53|359.93|361.87|360.27|362.04|360.44|361.53|359.93|0
1624541100000|2021-06-24 13:25:00|361.7|360.1|360.51|358.91|362.04|360.44|360|358.4|0
1624541400000|2021-06-24 13:30:00|360.68|359.08|360.4|358.8|361.7|360.1|359.33|357.73|0
1624541700000|2021-06-24 13:35:00|360.9|359.3|361.24|359.64|361.58|359.98|359.72|358.12|0
1624542000000|2021-06-24 13:40:00|361.07|359.47|360.39|358.79|361.24|359.64|358.2|356.6|0
1624542300000|2021-06-24 13:45:00|360.22|358.62|359.13|357.53|360.56|358.96|358.7|357.1|0
1624542600000|2021-06-24 13:50:00|359.04|357.44|359.38|357.78|360.05|358.45|358.53|356.93|0
1624542900000|2021-06-24 13:55:00|359.55|357.95|360.9|359.3|361.75|360.15|358.87|357.27|0
1624543200000|2021-06-24 14:00:00|360.73|359.13|360.22|358.62|361.91|360.31|359.71|358.11|0
1624543500000|2021-06-24 14:05:00|360.05|358.45|360.56|358.96|360.56|358.96|358.53|356.93|0
1624543800000|2021-06-24 14:10:00|360.39|358.79|360.56|358.96|361.06|359.46|359.88|358.28|0
1624544100000|2021-06-24 14:15:00|360.39|358.79|358.86|357.26|360.39|358.79|358.69|357.09|0
1624544400000|2021-06-24 14:20:00|358.69|357.09|357.34|355.74|359.03|357.43|356.93|355.33|0
1624544700000|2021-06-24 14:25:00|357.18|355.58|357.01|355.41|357.68|356.08|356.84|355.24|0
1624545000000|2021-06-24 14:30:00|356.84|355.24|357.42|355.82|358.02|356.42|356.67|355.07|0
1624545300000|2021-06-24 14:35:00|357.59|355.99|357.59|355.99|358.1|356.5|357.42|355.82|0
1624545600000|2021-06-24 14:40:00|357.76|356.16|357.42|355.82|357.93|356.33|357.09|355.49|0
1624545900000|2021-06-24 14:45:00|357.59|355.99|358.94|357.34|358.94|357.34|357.51|355.91|0
1624546200000|2021-06-24 14:50:00|358.77|357.17|360.62|359.02|360.79|359.19|358.43|356.83|0
1624546500000|2021-06-24 14:55:00|360.79|359.19|360.62|359.02|360.79|359.19|359.95|358.35|0
1624546800000|2021-06-24 15:00:00|360.79|359.19|359.94|358.34|360.79|359.19|359.61|358.01|0
1624547100000|2021-06-24 15:05:00|360.11|358.51|359.61|358.01|360.28|358.68|359.44|357.84|0
1624547400000|2021-06-24 15:10:00|359.52|357.92|360.28|358.68|360.62|359.02|359.44|357.84|0
1624547700000|2021-06-24 15:15:00|360.45|358.85|361.12|359.52|361.63|360.03|360.11|358.51|0
1624548000000|2021-06-24 15:20:00|360.95|359.35|361.29|359.69|361.97|360.37|360.95|359.35|0
1624548300000|2021-06-24 15:25:00|361.46|359.86|360.78|359.18|361.63|360.03|360.78|359.18|0
1624548600000|2021-06-24 15:30:00|360.7|359.1|360.05|358.45|361.12|359.52|359.38|357.78|0
1624548900000|2021-06-24 15:35:00|359.88|358.28|360.9|359.3|361.07|359.47|359.88|358.28|0
1624549200000|2021-06-24 15:40:00|361.07|359.47|361.07|359.47|362.6|361|360.56|358.96|0
1624549500000|2021-06-24 15:45:00|360.9|359.3|360.48|358.88|361.41|359.81|360.31|358.71|0
1624549800000|2021-06-24 15:50:00|360.39|358.79|361.23|359.63|361.4|359.8|359.88|358.28|0
1624550100000|2021-06-24 15:55:00|361.4|359.8|361.4|359.8|361.57|359.97|360.89|359.29|0
1624550400000|2021-06-24 16:00:00|361.23|359.63|361.06|359.46|361.57|359.97|361.06|359.46|0
1624550700000|2021-06-24 16:05:00|360.89|359.29|360.72|359.12|361.23|359.63|360.55|358.95|0
1624551000000|2021-06-24 16:10:00|360.89|359.29|360.21|358.61|360.89|359.29|359.54|357.94|0
1624551300000|2021-06-24 16:15:00|360.04|358.44|359.7|358.1|360.55|358.95|359.7|358.1|0
1624551600000|2021-06-24 16:20:00|359.87|358.27|358.86|357.26|359.87|358.27|358.86|357.26|0
1624551900000|2021-06-24 16:25:00|359.03|357.43|360.21|358.61|360.21|358.61|359.03|357.43|0
1624552200000|2021-06-24 16:30:00|360.04|358.44|360.21|358.61|360.89|359.29|359.7|358.1|0
1624552500000|2021-06-24 16:35:00|360.38|358.78|359.36|357.76|360.38|358.78|359.02|357.42|0
1624552800000|2021-06-24 16:40:00|359.53|357.93|358.52|356.92|359.53|357.93|357.67|356.07|0
1624553100000|2021-06-24 16:45:00|358.35|356.75|359.02|357.42|359.19|357.59|357.84|356.24|0
1624553400000|2021-06-24 16:50:00|359.19|357.59|358.18|356.58|359.53|357.93|358.18|356.58|0
1624553700000|2021-06-24 16:55:00|358.01|356.41|358.51|356.91|359.36|357.76|358.01|356.41|0
1624554000000|2021-06-24 17:00:00|358.68|357.08|357.67|356.07|358.68|357.08|357.5|355.9|0
1624554300000|2021-06-24 17:05:00|357.59|355.99|357.5|355.9|357.84|356.24|357.33|355.73|0
1624554600000|2021-06-24 17:10:00|357.67|356.07|356.49|354.89|358|356.4|356.49|354.89|0
1624554900000|2021-06-24 17:15:00|356.65|355.05|359.18|357.58|359.18|357.58|356.32|354.72|0
1624555200000|2021-06-24 17:20:00|359.01|357.41|359.18|357.58|360.54|358.94|359.01|357.41|0
1624555500000|2021-06-24 17:25:00|359.35|357.75|359.52|357.92|359.86|358.26|358.84|357.24|0
1624555800000|2021-06-24 17:30:00|359.69|358.09|359.27|357.67|360.03|358.43|359.18|357.58|0
1624556100000|2021-06-24 17:35:00|359.18|357.58|359.69|358.09|360.19|358.59|359.18|357.58|0
1624556400000|2021-06-24 17:40:00|359.85|358.25|359.85|358.25|360.02|358.42|359.35|357.75|0
1624556700000|2021-06-24 17:45:00|360.02|358.42|360.7|359.1|360.87|359.27|359.85|358.25|0
1624557000000|2021-06-24 17:50:00|360.53|358.93|359.34|357.74|361.38|359.78|359.34|357.74|0
1624557300000|2021-06-24 17:55:00|359.51|357.91|359|357.4|359.51|357.91|358.84|357.24|0
1624557600000|2021-06-24 18:00:00|358.84|357.24|358.67|357.07|359.17|357.57|358.33|356.73|0
1624557900000|2021-06-24 18:05:00|358.5|356.9|358.5|356.9|358.83|357.23|357.99|356.39|0
1624558200000|2021-06-24 18:10:00|358.33|356.73|358.16|356.56|358.49|356.89|357.65|356.05|0
1624558500000|2021-06-24 18:15:00|358.33|356.73|358.32|356.72|358.83|357.23|358.16|356.56|0
1624558800000|2021-06-24 18:20:00|358.16|356.56|357.65|356.05|358.16|356.56|357.48|355.88|0
1624559100000|2021-06-24 18:25:00|357.82|356.22|357.14|355.54|357.82|356.22|356.81|355.21|0
1624559400000|2021-06-24 18:30:00|356.97|355.37|356.47|354.87|357.65|356.05|356.3|354.7|0
1624559700000|2021-06-24 18:35:00|356.64|355.04|356.47|354.87|356.8|355.2|356.3|354.7|0
1624560000000|2021-06-24 18:40:00|356.63|355.03|356.63|355.03|357.14|355.54|356.46|354.86|0
1624560300000|2021-06-24 18:45:00|356.8|355.2|357.64|356.04|357.81|356.21|356.3|354.7|0
1624560600000|2021-06-24 18:50:00|357.47|355.87|357.3|355.7|357.98|356.38|356.8|355.2|0
1624560900000|2021-06-24 18:55:00|357.47|355.87|357.3|355.7|357.64|356.04|356.97|355.37|0
1624561200000|2021-06-24 19:00:00|357.47|355.87|358.48|356.88|358.65|357.05|357.13|355.53|0
1624561500000|2021-06-24 19:05:00|358.65|357.05|358.65|357.05|358.65|357.05|357.81|356.21|0
1624561800000|2021-06-24 19:10:00|358.82|357.22|357.22|355.62|358.82|357.22|357.13|355.53|0
1624562100000|2021-06-24 19:15:00|357.13|355.53|358.14|356.54|358.48|356.88|357.13|355.53|0
1624562400000|2021-06-24 19:20:00|357.97|356.37|359.15|357.55|359.49|357.89|357.64|356.04|0
1624562700000|2021-06-24 19:25:00|359.32|357.72|359.66|358.06|360|358.4|358.98|357.38|0
1624563000000|2021-06-24 19:30:00|359.83|358.23|359.49|357.89|360.68|359.08|359.15|357.55|0
1624563300000|2021-06-24 19:35:00|359.66|358.06|360.34|358.74|360.5|358.9|358.98|357.38|0
1624563600000|2021-06-24 19:40:00|360.17|358.57|359.46|357.86|360.5|358.9|358.64|357.04|0
1624563900000|2021-06-24 19:45:00|359.55|357.95|359.8|358.2|359.8|358.2|358.96|357.36|0
1624564200000|2021-06-24 19:50:00|359.13|357.53|358.79|357.19|359.89|358.29|358.11|356.51|0
1624564500000|2021-06-24 19:55:00|358.62|357.02|359.97|358.37|360.64|359.04|358.62|357.02|0
1624564800000|2021-06-24 20:00:00|359.63|358.03|359.46|357.86|360.3|358.7|359.29|357.69|0
1624565100000|2021-06-24 20:05:00|359.29|357.69|358.45|356.85|359.46|357.86|358.45|356.85|0
1624565400000|2021-06-24 20:10:00|358.28|356.68|358.36|356.76|358.36|356.76|358.03|356.43|0
1624565700000|2021-06-24 20:15:00|358.44|356.44|358.46|356.46|358.54|356.54|358.36|356.36|0
1624566000000|2021-06-24 20:20:00|358.51|356.51|358.3|356.3|358.58|356.58|358.29|356.29|0
1624566300000|2021-06-24 20:25:00|358.18|356.18|358.26|356.26|358.38|356.38|358.14|356.14|0
1624566600000|2021-06-24 20:30:00|358.56|356.56|357.55|355.55|358.73|356.73|357.21|355.21|0
1624566900000|2021-06-24 20:35:00|357.38|355.38|357.21|355.21|357.55|355.55|356.37|354.37|0
1624567200000|2021-06-24 20:40:00|357.38|355.38|356.87|354.87|357.55|355.55|356.87|354.87|0
1624567500000|2021-06-24 20:45:00|357.04|355.04|356.87|354.87|357.04|355.04|356.71|354.71|0
1624567800000|2021-06-24 20:50:00|356.71|354.71|356.7|354.7|356.87|354.87|356.7|354.7|0
1624568100000|2021-06-24 20:55:00|356.54|354.54|356.03|354.03|356.87|354.87|355.86|353.86|0
1624568400000|2021-06-24 21:00:00|356.01|354.01|356.25|354.25|356.25|354.25|356|354|0
1624568700000|2021-06-24 21:05:00|356.23|354.23|355.91|353.91|356.23|354.23|355.88|353.88|0
1624569000000|2021-06-24 21:10:00|355.73|353.73|355.98|353.98|356.03|354.03|355.73|353.73|0
1624569300000|2021-06-24 21:15:00|356|354|356.03|354.03|356.03|354.03|355.98|353.98|0
1624569600000|2021-06-24 21:20:00|355.93|353.93|356.25|354.25|356.4|354.4|355.93|353.93|0
1624569900000|2021-06-24 21:25:00|356.27|354.27|356.23|354.23|356.33|354.33|356.23|354.23|0
1624570200000|2021-06-24 21:30:00|356.33|354.33|356.33|354.33|356.33|354.33|356.23|354.23|0
1624570500000|2021-06-24 21:35:00|356.4|354.4|356.34|354.34|356.42|354.42|356.34|354.34|0
1624570800000|2021-06-24 21:40:00|356.32|354.32|356.37|354.37|356.42|354.42|356.3|354.3|0
1624571100000|2021-06-24 21:45:00|356.34|354.34|356.3|354.3|356.42|354.42|356.27|354.27|0
1624571400000|2021-06-24 21:50:00|356.34|354.34|356.05|354.05|356.34|354.34|356.05|354.05|0
1624571700000|2021-06-24 21:55:00|356.12|354.12|356.12|354.12|356.27|354.27|355.88|353.88|0
1624572000000|2021-06-24 22:00:00|356.19|354.19|357.27|355.27|357.44|355.44|356.02|354.02|0
1624572300000|2021-06-24 22:05:00|357.11|355.11|357.27|355.27|357.61|355.61|356.6|354.6|0
1624572600000|2021-06-24 22:10:00|357.44|355.44|357.1|355.1|357.61|355.61|356.93|354.93|0
1624572900000|2021-06-24 22:15:00|357.27|355.27|357.27|355.27|357.44|355.44|357.1|355.1|0
1624573200000|2021-06-24 22:20:00|357.1|355.1|357.27|355.27|357.61|355.61|356.93|354.93|0
1624573500000|2021-06-24 22:25:00|357.1|355.1|356.26|354.26|357.1|355.1|356.26|354.26|0
1624573800000|2021-06-24 22:30:00|356.43|354.43|356.76|354.76|356.76|354.76|356.26|354.26|0
1624574100000|2021-06-24 22:35:00|356.93|354.93|356.76|354.76|356.93|354.93|356.76|354.76|0
1624574400000|2021-06-24 22:40:00|356.59|354.59|356.93|354.93|357.1|355.1|356.59|354.59|0
1624574700000|2021-06-24 22:45:00|357.02|355.02|357.26|355.26|357.26|355.26|356.93|354.93|0
1624575000000|2021-06-24 22:50:00|357.35|355.35|356.93|354.93|357.43|355.43|356.76|354.76|0
1624575300000|2021-06-24 22:55:00|356.76|354.76|356.59|354.59|356.76|354.76|356.42|354.42|0
1624575600000|2021-06-24 23:00:00|356.42|354.42|357.26|355.26|357.26|355.26|356.42|354.42|0
1624575900000|2021-06-24 23:05:00|357.09|355.09|357.59|355.59|358.1|356.1|357.09|355.09|0
1624576200000|2021-06-24 23:10:00|357.76|355.76|357.43|355.43|357.76|355.76|357.43|355.43|0
1624576500000|2021-06-24 23:15:00|357.68|355.68|357.42|355.42|357.76|355.76|357.42|355.42|0
1624576800000|2021-06-24 23:20:00|357.26|355.26|357.76|355.76|357.76|355.76|357.26|355.26|0
1624577100000|2021-06-24 23:25:00|357.59|355.59|357.76|355.76|357.76|355.76|357.59|355.59|0
1624577400000|2021-06-24 23:30:00|357.93|355.93|357.59|355.59|358.09|356.09|357.42|355.42|0
1624577700000|2021-06-24 23:35:00|357.51|355.51|357.42|355.42|357.59|355.59|357.25|355.25|0
1624578000000|2021-06-24 23:40:00|357.51|355.51|357.75|355.75|357.76|355.76|357.42|355.42|0
1624578300000|2021-06-24 23:45:00|357.59|355.59|356.91|354.91|357.75|355.75|356.74|354.74|0
1624578600000|2021-06-24 23:50:00|357.08|355.08|357.25|355.25|357.42|355.42|356.58|354.58|0
1624578900000|2021-06-24 23:55:00|357.42|355.42|357.75|355.75|357.92|355.92|357.08|355.08|0
1624579200000|2021-06-25 00:00:00|357.58|355.58|357.41|355.41|357.75|355.75|356.74|354.74|0
1624579500000|2021-06-25 00:05:00|357.25|355.25|357.75|355.75|357.92|355.92|357.08|355.08|0
1624579800000|2021-06-25 00:10:00|357.58|355.58|358.08|356.08|358.25|356.25|357.58|355.58|0
1624580100000|2021-06-25 00:15:00|357.92|355.92|358.42|356.42|358.59|356.59|357.92|355.92|0
1624580400000|2021-06-25 00:20:00|358.59|356.59|358.08|356.08|358.59|356.59|357.91|355.91|0
1624580700000|2021-06-25 00:25:00|358|356|357.24|355.24|358.08|356.08|357.24|355.24|0
1624581000000|2021-06-25 00:30:00|357.41|355.41|358.42|356.42|358.42|356.42|357.41|355.41|0
1624581300000|2021-06-25 00:35:00|358.58|356.58|358.25|356.25|358.58|356.58|357.91|355.91|0
1624581600000|2021-06-25 00:40:00|358.08|356.08|358.25|356.25|358.58|356.58|358.08|356.08|0
1624581900000|2021-06-25 00:45:00|358.33|356.33|358.41|356.41|358.75|356.75|358.08|356.08|0
1624582200000|2021-06-25 00:50:00|358.24|356.24|358.07|356.07|358.41|356.41|358.07|356.07|0
1624582500000|2021-06-25 00:55:00|358.24|356.24|357.74|355.74|358.24|356.24|357.57|355.57|0
1624582800000|2021-06-25 01:00:00|357.57|355.57|357.4|355.4|357.9|355.9|357.23|355.23|0
1624583100000|2021-06-25 01:05:00|357.49|355.49|358.05|356.05|358.22|356.22|357.4|355.4|0
1624583400000|2021-06-25 01:10:00|358.14|356.14|357.88|355.88|358.56|356.56|357.88|355.88|0
1624583700000|2021-06-25 01:15:00|358.05|356.05|358.05|356.05|358.22|356.22|357.72|355.72|0
1624584000000|2021-06-25 01:20:00|358.22|356.22|359.4|357.4|359.56|357.56|358.22|356.22|0
1624584300000|2021-06-25 01:25:00|359.56|357.56|359.56|357.56|359.73|357.73|359.15|357.15|0
1624584600000|2021-06-25 01:30:00|359.65|357.65|358.72|356.72|359.73|357.73|358.72|356.72|0
1624584900000|2021-06-25 01:35:00|358.55|356.55|358.55|356.55|358.89|356.89|358.38|356.38|0
1624585200000|2021-06-25 01:40:00|358.38|356.38|358.04|356.04|358.55|356.55|357.21|355.21|0
1624585500000|2021-06-25 01:45:00|358.21|356.21|358.38|356.38|358.89|356.89|358.13|356.13|0
1624585800000|2021-06-25 01:50:00|358.21|356.21|358.21|356.21|358.55|356.55|358.04|356.04|0
1624586100000|2021-06-25 01:55:00|358.38|356.38|358.21|356.21|358.71|356.71|358.21|356.21|0
1624586400000|2021-06-25 02:00:00|358.04|356.04|358.21|356.21|358.55|356.55|358.04|356.04|0
1624586700000|2021-06-25 02:05:00|358.04|356.04|357.7|355.7|358.38|356.38|357.7|355.7|0
1624587000000|2021-06-25 02:10:00|357.87|355.87|357.87|355.87|358.04|356.04|357.53|355.53|0
1624587300000|2021-06-25 02:15:00|357.7|355.7|358.04|356.04|358.21|356.21|357.7|355.7|0
1624587600000|2021-06-25 02:20:00|357.96|355.96|357.36|355.36|357.96|355.96|357.36|355.36|0
1624587900000|2021-06-25 02:25:00|357.2|355.2|357.2|355.2|357.36|355.36|357.03|355.03|0
1624588200000|2021-06-25 02:30:00|357.11|355.11|357.03|355.03|357.36|355.36|356.86|354.86|0
1624588500000|2021-06-25 02:35:00|357.19|355.19|357.28|355.28|357.36|355.36|357.03|355.03|0
1624588800000|2021-06-25 02:40:00|357.36|355.36|357.7|355.7|357.86|355.86|357.36|355.36|0
1624589100000|2021-06-25 02:45:00|357.53|355.53|357.53|355.53|357.7|355.7|357.36|355.36|0
1624589400000|2021-06-25 02:50:00|357.69|355.69|357.86|355.86|357.86|355.86|357.69|355.69|0
1624589700000|2021-06-25 02:55:00|357.69|355.69|357.36|355.36|357.86|355.86|357.19|355.19|0
1624590000000|2021-06-25 03:00:00|357.19|355.19|357.69|355.69|357.69|355.69|357.02|355.02|0
1624590300000|2021-06-25 03:05:00|357.52|355.52|357.35|355.35|357.52|355.52|357.35|355.35|0
1624590600000|2021-06-25 03:10:00|357.52|355.52|357.27|355.27|357.69|355.69|357.18|355.18|0
1624590900000|2021-06-25 03:15:00|357.35|355.35|356.68|354.68|357.35|355.35|356.68|354.68|0
1624591200000|2021-06-25 03:20:00|356.85|354.85|356.68|354.68|356.85|354.85|356.6|354.6|0
1624591500000|2021-06-25 03:25:00|356.85|354.85|356.68|354.68|357.01|355.01|356.68|354.68|0
1624591800000|2021-06-25 03:30:00|356.51|354.51|357.01|355.01|357.18|355.18|356.51|354.51|0
1624592100000|2021-06-25 03:35:00|357.18|355.18|356.01|354.01|357.18|355.18|356.01|354.01|0
1624592400000|2021-06-25 03:40:00|356.09|354.09|355.5|353.5|356.17|354.17|355.5|353.5|0
1624592700000|2021-06-25 03:45:00|355.67|353.67|355.5|353.5|355.84|353.84|355.5|353.5|0
1624593000000|2021-06-25 03:50:00|355.67|353.67|355.83|353.83|355.83|353.83|355.42|353.42|0
1624593300000|2021-06-25 03:55:00|355.92|353.92|355.67|353.67|356|354|355.67|353.67|0
1624593600000|2021-06-25 04:00:00|355.5|353.5|355.83|353.83|355.83|353.83|355.5|353.5|0
1624593900000|2021-06-25 04:05:00|355.75|353.75|356.17|354.17|356.17|354.17|355.66|353.66|0
1624594200000|2021-06-25 04:10:00|356.25|354.25|356.33|354.33|356.33|354.33|356.16|354.16|0
1624594500000|2021-06-25 04:15:00|356.42|354.42|356.33|354.33|356.42|354.42|356.16|354.16|0
1624594800000|2021-06-25 04:20:00|356.16|354.16|356.16|354.16|356.33|354.33|356.16|354.16|0
1624595100000|2021-06-25 04:25:00|356.25|354.25|356.66|354.66|356.66|354.66|356.16|354.16|0
1624595400000|2021-06-25 04:30:00|357.17|355.17|357.67|355.67|357.67|355.67|357.17|355.17|0
1624595700000|2021-06-25 04:35:00|357.84|355.84|357.84|355.84|358|356|357.67|355.67|0
1624596000000|2021-06-25 04:40:00|357.76|355.76|357.67|355.67|357.76|355.76|357.5|355.5|0
1624596300000|2021-06-25 04:45:00|357.84|355.84|357.5|355.5|357.84|355.84|357.42|355.42|0
1624596600000|2021-06-25 04:50:00|357.33|355.33|357.5|355.5|357.67|355.67|357.33|355.33|0
1624596900000|2021-06-25 04:55:00|357.66|355.66|357.66|355.66|357.83|355.83|357.33|355.33|0
1624597200000|2021-06-25 05:00:00|356.99|354.99|356.66|354.66|357.33|355.33|356.66|354.66|0
1624597500000|2021-06-25 05:05:00|356.74|354.74|356.99|354.99|356.99|354.99|356.66|354.66|0
1624597800000|2021-06-25 05:10:00|356.82|354.82|357.32|355.32|357.33|355.33|356.82|354.82|0
1624598100000|2021-06-25 05:15:00|357.66|355.66|357.83|355.83|358|356|357.32|355.32|0
1624598400000|2021-06-25 05:20:00|357.66|355.66|357.66|355.66|357.99|355.99|357.49|355.49|0
1624598700000|2021-06-25 05:25:00|357.83|355.83|357.15|355.15|357.83|355.83|357.15|355.15|0
1624599000000|2021-06-25 05:30:00|357.32|355.32|357.32|355.32|357.66|355.66|357.15|355.15|0
1624599300000|2021-06-25 05:35:00|357.49|355.49|357.82|355.82|357.82|355.82|357.49|355.49|0
1624599600000|2021-06-25 05:40:00|357.65|355.65|357.15|355.15|357.65|355.65|357.15|355.15|0
1624599900000|2021-06-25 05:45:00|357.32|355.32|356.73|354.73|357.32|355.32|356.65|354.65|0
1624600200000|2021-06-25 05:50:00|356.65|354.65|356.64|354.64|356.81|354.81|356.48|354.48|0
1624600500000|2021-06-25 05:55:00|356.48|354.48|356.64|354.64|356.81|354.81|356.14|354.14|0
1624600800000|2021-06-25 06:00:00|356.48|354.48|358.15|356.15|358.15|356.15|356.48|354.48|0
1624601100000|2021-06-25 06:05:00|358.32|356.32|358.15|356.15|358.49|356.49|357.48|355.48|0
1624601400000|2021-06-25 06:10:00|357.98|355.98|358.15|356.15|358.99|356.99|357.98|355.98|0
1624601700000|2021-06-25 06:15:00|358.32|356.32|358.82|356.82|359.16|357.16|358.15|356.15|0
1624602000000|2021-06-25 06:20:00|358.65|356.65|358.99|356.99|358.99|356.99|358.24|356.24|0
1624602300000|2021-06-25 06:25:00|358.91|356.91|359.16|357.16|359.33|357.33|358.91|356.91|0
1624602600000|2021-06-25 06:30:00|359.24|357.24|359.32|357.32|359.58|357.58|358.99|356.99|0
1624602900000|2021-06-25 06:35:00|359.15|357.15|358.82|356.82|359.32|357.32|358.65|356.65|0
1624603200000|2021-06-25 06:40:00|358.99|356.99|358.98|356.98|358.99|356.99|358.31|356.31|0
1624603500000|2021-06-25 06:45:00|359.15|357.15|359.32|357.32|359.49|357.49|358.57|356.57|0
1624603800000|2021-06-25 06:50:00|359.15|357.15|358.81|356.81|359.15|357.15|358.81|356.81|0
1624604100000|2021-06-25 06:55:00|358.98|356.98|359.32|357.32|359.82|357.82|358.98|356.98|0
1624604400000|2021-06-25 07:00:00|359.15|357.15|359.48|357.48|359.99|357.99|358.98|356.98|0
1624604700000|2021-06-25 07:05:00|359.28|357.68|359.11|357.51|359.62|358.02|358.78|357.18|0
1624605000000|2021-06-25 07:10:00|358.95|357.35|359.37|357.77|359.45|357.85|358.78|357.18|0
1624605300000|2021-06-25 07:15:00|359.28|357.68|360.8|359.2|360.8|359.2|359.28|357.68|0
1624605600000|2021-06-25 07:20:00|360.97|359.37|361.47|359.87|362.15|360.55|360.63|359.03|0
1624605900000|2021-06-25 07:25:00|361.81|360.21|360.12|358.52|361.81|360.21|359.78|358.18|0
1624606200000|2021-06-25 07:30:00|360.21|358.61|359.78|358.18|360.63|359.03|359.28|357.68|0
1624606500000|2021-06-25 07:35:00|359.95|358.35|359.7|358.1|360.46|358.86|359.61|358.01|0
1624606800000|2021-06-25 07:40:00|359.61|358.01|359.11|357.51|359.78|358.18|359.11|357.51|0
1624607100000|2021-06-25 07:45:00|359.28|357.68|358.6|357|359.44|357.84|358.6|357|0
1624607400000|2021-06-25 07:50:00|358.69|357.09|358.77|357.17|359.36|357.76|358.6|357|0
1624607700000|2021-06-25 07:55:00|358.94|357.34|359.27|357.67|359.44|357.84|358.85|357.25|0
1624608000000|2021-06-25 08:00:00|359.1|357.5|359.27|357.67|359.27|357.67|358.93|357.33|0
1624608300000|2021-06-25 08:05:00|359.44|357.84|359.1|357.5|360.62|359.02|359.1|357.5|0
1624608600000|2021-06-25 08:10:00|359.19|357.59|359.27|357.67|359.94|358.34|359.1|357.5|0
1624608900000|2021-06-25 08:15:00|359.44|357.84|358.09|356.49|360.11|358.51|357.92|356.32|0
1624609200000|2021-06-25 08:20:00|358.18|356.58|358.93|357.33|358.93|357.33|357.92|356.32|0
1624609500000|2021-06-25 08:25:00|358.76|357.16|359.1|357.5|359.77|358.17|358.76|357.16|0
1624609800000|2021-06-25 08:30:00|358.93|357.33|358.51|356.91|359.1|357.5|358.25|356.65|0
1624610100000|2021-06-25 08:35:00|358.59|356.99|358.93|357.33|358.93|357.33|358.08|356.48|0
1624610400000|2021-06-25 08:40:00|359.01|357.41|359.01|357.41|359.09|357.49|358.76|357.16|0
1624610700000|2021-06-25 08:45:00|358.92|357.32|358.42|356.82|359.09|357.49|358.42|356.82|0
1624611000000|2021-06-25 08:50:00|358.59|356.99|358.42|356.82|358.59|356.99|357.91|356.31|0
1624611300000|2021-06-25 08:55:00|358.59|356.99|358.58|356.98|358.75|357.15|358.25|356.65|0
1624611600000|2021-06-25 09:00:00|358.67|357.07|358.75|357.15|359.09|357.49|358.58|356.98|0
1624611900000|2021-06-25 09:05:00|358.58|356.98|358.92|357.32|359.09|357.49|358.41|356.81|0
1624612200000|2021-06-25 09:10:00|359.01|357.41|358.75|357.15|359.59|357.99|358.75|357.15|0
1624612500000|2021-06-25 09:15:00|358.92|357.32|359.59|357.99|359.59|357.99|358.58|356.98|0
1624612800000|2021-06-25 09:20:00|359.42|357.82|358.75|357.15|359.93|358.33|358.75|357.15|0
1624613100000|2021-06-25 09:25:00|358.83|357.23|359.08|357.48|359.25|357.65|358.75|357.15|0
1624613400000|2021-06-25 09:30:00|358.91|357.31|358.91|357.31|359.25|357.65|358.74|357.14|0
1624613700000|2021-06-25 09:35:00|359.08|357.48|358.41|356.81|359.25|357.65|358.41|356.81|0
1624614000000|2021-06-25 09:40:00|358.49|356.89|357.23|355.63|358.66|357.06|356.73|355.13|0
1624614300000|2021-06-25 09:45:00|357.06|355.46|357.06|355.46|357.4|355.8|356.89|355.29|0
1624614600000|2021-06-25 09:50:00|356.98|355.38|356.56|354.96|357.23|355.63|356.22|354.62|0
1624614900000|2021-06-25 09:55:00|356.72|355.12|357.06|355.46|357.39|355.79|356.56|354.96|0
1624615200000|2021-06-25 10:00:00|357.23|355.63|357.9|356.3|357.9|356.3|357.06|355.46|0
1624615500000|2021-06-25 10:05:00|357.73|356.13|357.9|356.3|358.06|356.46|357.56|355.96|0
1624615800000|2021-06-25 10:10:00|357.73|356.13|358.23|356.63|358.4|356.8|357.73|356.13|0
1624616100000|2021-06-25 10:15:00|358.4|356.8|358.32|356.72|358.4|356.8|357.89|356.29|0
1624616400000|2021-06-25 10:20:00|358.4|356.8|358.06|356.46|358.4|356.8|357.56|355.96|0
1624616700000|2021-06-25 10:25:00|357.89|356.29|358.23|356.63|358.73|357.13|357.89|356.29|0
1624617000000|2021-06-25 10:30:00|358.06|356.46|357.72|356.12|358.06|356.46|357.72|356.12|0
1624617300000|2021-06-25 10:35:00|357.55|355.95|357.05|355.45|357.64|356.04|356.88|355.28|0
1624617600000|2021-06-25 10:40:00|357.14|355.54|357.22|355.62|357.72|356.12|357.05|355.45|0
1624617900000|2021-06-25 10:45:00|357.38|355.78|357.21|355.61|357.55|355.95|357.05|355.45|0
1624618200000|2021-06-25 10:50:00|357.3|355.7|357.38|355.78|357.55|355.95|357.21|355.61|0
1624618500000|2021-06-25 10:55:00|357.21|355.61|356.88|355.28|357.38|355.78|356.71|355.11|0
1624618800000|2021-06-25 11:00:00|356.71|355.11|356.71|355.11|357.04|355.44|356.37|354.77|0
1624619100000|2021-06-25 11:05:00|356.87|355.27|357.04|355.44|357.21|355.61|356.71|355.11|0
1624619400000|2021-06-25 11:10:00|356.87|355.27|357.38|355.78|357.54|355.94|356.87|355.27|0
1624619700000|2021-06-25 11:15:00|357.46|355.86|357.37|355.77|357.71|356.11|357.37|355.77|0
1624620000000|2021-06-25 11:20:00|357.21|355.61|356.87|355.27|357.37|355.77|356.87|355.27|0
1624620300000|2021-06-25 11:25:00|357.04|355.44|356.87|355.27|357.21|355.61|356.62|355.02|0
1624620600000|2021-06-25 11:30:00|356.79|355.19|357.54|355.94|357.96|356.36|356.7|355.1|0
1624620900000|2021-06-25 11:35:00|357.71|356.11|357.2|355.6|358.04|356.44|357.03|355.43|0
1624621200000|2021-06-25 11:40:00|357.37|355.77|357.37|355.77|357.87|356.27|357.03|355.43|0
1624621500000|2021-06-25 11:45:00|357.46|355.86|357.87|356.27|358.04|356.44|357.46|355.86|0
1624621800000|2021-06-25 11:50:00|357.96|356.36|358.54|356.94|358.54|356.94|357.87|356.27|0
1624622100000|2021-06-25 11:55:00|358.88|357.28|358.88|357.28|359.55|357.95|358.71|357.11|0
1624622400000|2021-06-25 12:00:00|358.71|357.11|357.87|356.27|358.88|357.28|357.87|356.27|0
1624622700000|2021-06-25 12:05:00|357.79|356.19|358.04|356.44|358.04|356.44|357.7|356.1|0
1624623000000|2021-06-25 12:10:00|357.87|356.27|358.2|356.6|358.54|356.94|357.87|356.27|0
1624623300000|2021-06-25 12:15:00|358.12|356.52|358.2|356.6|358.37|356.77|358.03|356.43|0
1624623600000|2021-06-25 12:20:00|358.03|356.43|357.53|355.93|358.2|356.6|357.36|355.76|0
1624623900000|2021-06-25 12:25:00|357.7|356.1|359.75|358.15|359.75|358.15|357.36|355.76|0
1624624200000|2021-06-25 12:30:00|359.67|358.07|355.85|354.25|359.67|358.07|355.01|353.41|0
1624624500000|2021-06-25 12:35:00|355.77|354.17|356.85|355.25|356.85|355.25|354.84|353.24|0
1624624800000|2021-06-25 12:40:00|356.68|355.08|356.18|354.58|356.85|355.25|355.84|354.24|0
1624625100000|2021-06-25 12:45:00|356.51|354.91|356.51|354.91|356.85|355.25|356.18|354.58|0
1624625400000|2021-06-25 12:50:00|356.43|354.83|356.26|354.66|356.68|355.08|355.84|354.24|0
1624625700000|2021-06-25 12:55:00|356.18|354.58|355.84|354.24|356.34|354.74|355.84|354.24|0
1624626000000|2021-06-25 13:00:00|355.93|354.33|355.67|354.07|356.01|354.41|355.5|353.9|0
1624626300000|2021-06-25 13:05:00|355.5|353.9|355.34|353.74|355.67|354.07|355.17|353.57|0
1624626600000|2021-06-25 13:10:00|355.17|353.57|355.17|353.57|355.67|354.07|355.17|353.57|0
1624626900000|2021-06-25 13:15:00|355|353.4|355.33|353.73|355.5|353.9|355|353.4|0
1624627200000|2021-06-25 13:20:00|355.5|353.9|355|353.4|355.67|354.07|355|353.4|0
1624627500000|2021-06-25 13:25:00|355.33|353.73|355.5|353.9|355.83|354.23|355|353.4|0
1624627800000|2021-06-25 13:30:00|354.66|353.06|356|354.4|356.17|354.57|354.33|352.73|0
1624628100000|2021-06-25 13:35:00|356.17|354.57|356|354.4|357.84|356.24|356|354.4|0
1624628400000|2021-06-25 13:40:00|355.83|354.23|356.16|354.56|356.67|355.07|354.99|353.39|0
1624628700000|2021-06-25 13:45:00|356|354.4|355.49|353.89|356.33|354.73|354.83|353.23|0
1624629000000|2021-06-25 13:50:00|355.66|354.06|355.33|353.73|355.66|354.06|354.83|353.23|0
1624629300000|2021-06-25 13:55:00|355.16|353.56|356.16|354.56|357.67|356.07|354.99|353.39|0
1624629600000|2021-06-25 14:00:00|355.99|354.39|354.99|353.39|357.5|355.9|354.82|353.22|0
1624629900000|2021-06-25 14:05:00|355.16|353.56|354.49|352.89|355.32|353.72|353.66|352.06|0
1624630200000|2021-06-25 14:10:00|354.65|353.05|353.99|352.39|355.32|353.72|353.82|352.22|0
1624630500000|2021-06-25 14:15:00|353.82|352.22|352.99|351.39|354.15|352.55|352.82|351.22|0
1624630800000|2021-06-25 14:20:00|353.15|351.55|352.82|351.22|353.32|351.72|352.82|351.22|0
1624631100000|2021-06-25 14:25:00|352.98|351.38|352.65|351.05|352.98|351.38|351.82|350.22|0
1624631400000|2021-06-25 14:30:00|352.48|350.88|352.82|351.22|352.98|351.38|352.07|350.47|0
1624631700000|2021-06-25 14:35:00|352.65|351.05|353.98|352.38|353.98|352.38|352.65|351.05|0
1624632000000|2021-06-25 14:40:00|354.07|352.47|354.48|352.88|354.48|352.88|353.48|351.88|0
1624632300000|2021-06-25 14:45:00|354.31|352.71|354.14|352.54|354.65|353.05|353.98|352.38|0
1624632600000|2021-06-25 14:50:00|354.31|352.71|355.14|353.54|355.31|353.71|353.98|352.38|0
1624632900000|2021-06-25 14:55:00|355.23|353.63|355.48|353.88|355.65|354.05|355.14|353.54|0
1624633200000|2021-06-25 15:00:00|355.31|353.71|355.31|353.71|355.81|354.21|355.14|353.54|0
1624633500000|2021-06-25 15:05:00|355.14|353.54|354.64|353.04|355.81|354.21|354.64|353.04|0
1624633800000|2021-06-25 15:10:00|354.81|353.21|353.81|352.21|354.97|353.37|353.64|352.04|0
1624634100000|2021-06-25 15:15:00|353.97|352.37|353.97|352.37|354.31|352.71|353.64|352.04|0
1624634400000|2021-06-25 15:20:00|354.14|352.54|353.64|352.04|354.14|352.54|352.97|351.37|0
1624634700000|2021-06-25 15:25:00|353.47|351.87|352.97|351.37|353.64|352.04|352.97|351.37|0
1624635000000|2021-06-25 15:30:00|352.8|351.2|352.64|351.04|353.64|352.04|352.64|351.04|0
1624635300000|2021-06-25 15:35:00|352.8|351.2|353.13|351.53|353.13|351.53|352.63|351.03|0
1624635600000|2021-06-25 15:40:00|352.97|351.37|353.3|351.7|353.47|351.87|352.63|351.03|0
1624635900000|2021-06-25 15:45:00|353.13|351.53|353.46|351.86|353.63|352.03|353.13|351.53|0
1624636200000|2021-06-25 15:50:00|353.63|352.03|353.3|351.7|353.96|352.36|353.3|351.7|0
1624636500000|2021-06-25 15:55:00|353.13|351.53|352.8|351.2|353.13|351.53|352.8|351.2|0
1624636800000|2021-06-25 16:00:00|352.96|351.36|353.13|351.53|353.46|351.86|352.88|351.28|0
1624637100000|2021-06-25 16:05:00|353.29|351.69|352.63|351.03|353.29|351.69|352.63|351.03|0
1624637400000|2021-06-25 16:10:00|352.79|351.19|352.79|351.19|353.29|351.69|352.63|351.03|0
1624637700000|2021-06-25 16:15:00|352.96|351.36|352.62|351.02|353.12|351.52|352.62|351.02|0
1624638000000|2021-06-25 16:20:00|352.46|350.86|352.96|351.36|353.12|351.52|352.46|350.86|0
1624638300000|2021-06-25 16:25:00|352.79|351.19|354.12|352.52|354.29|352.69|352.79|351.19|0
1624638600000|2021-06-25 16:30:00|353.95|352.35|353.29|351.69|354.12|352.52|353.12|351.52|0
1624638900000|2021-06-25 16:35:00|353.45|351.85|353.12|351.52|353.79|352.19|353.12|351.52|0
1624639200000|2021-06-25 16:40:00|352.95|351.35|352.79|351.19|353.12|351.52|352.79|351.19|0
1624639500000|2021-06-25 16:45:00|352.95|351.35|353.28|351.68|353.45|351.85|352.62|351.02|0
1624639800000|2021-06-25 16:50:00|353.37|351.77|353.54|351.94|354.13|352.53|353.28|351.68|0
1624640100000|2021-06-25 16:55:00|353.37|351.77|353.54|351.94|354.04|352.44|353.37|351.77|0
1624640400000|2021-06-25 17:00:00|353.37|351.77|354.04|352.44|354.37|352.77|353.37|351.77|0
1624640700000|2021-06-25 17:05:00|353.87|352.27|354.2|352.6|354.37|352.77|353.54|351.94|0
1624641000000|2021-06-25 17:10:00|354.04|352.44|355.03|353.43|355.04|353.44|354.04|352.44|0
1624641300000|2021-06-25 17:15:00|354.87|353.27|354.37|352.77|354.87|353.27|354.2|352.6|0
1624641600000|2021-06-25 17:20:00|354.53|352.93|354.37|352.77|354.7|353.1|353.87|352.27|0
1624641900000|2021-06-25 17:25:00|354.53|352.93|354.36|352.76|354.79|353.19|354.2|352.6|0
1624642200000|2021-06-25 17:30:00|354.53|352.93|355.2|353.6|355.53|353.93|354.36|352.76|0
1624642500000|2021-06-25 17:35:00|355.36|353.76|355.53|353.93|355.7|354.1|355.2|353.6|0
1624642800000|2021-06-25 17:40:00|355.7|354.1|354.69|353.09|355.7|354.1|354.69|353.09|0
1624643100000|2021-06-25 17:45:00|354.86|353.26|354.36|352.76|354.86|353.26|354.19|352.59|0
1624643400000|2021-06-25 17:50:00|354.53|352.93|353.69|352.09|354.53|352.93|353.69|352.09|0
1624643700000|2021-06-25 17:55:00|353.61|352.01|353.86|352.26|354.02|352.42|353.36|351.76|0
1624644000000|2021-06-25 18:00:00|353.69|352.09|353.94|352.34|354.52|352.92|353.69|352.09|0
1624644300000|2021-06-25 18:05:00|353.86|352.26|353.52|351.92|354.02|352.42|353.36|351.76|0
1624644600000|2021-06-25 18:10:00|353.69|352.09|353.19|351.59|353.86|352.26|353.02|351.42|0
1624644900000|2021-06-25 18:15:00|353.36|351.76|352.86|351.26|353.52|351.92|352.86|351.26|0
1624645200000|2021-06-25 18:20:00|353.02|351.42|352.78|351.18|353.02|351.42|352.52|350.92|0
1624645500000|2021-06-25 18:25:00|352.86|351.26|352.85|351.25|353.02|351.42|352.69|351.09|0
1624645800000|2021-06-25 18:30:00|353.02|351.42|352.69|351.09|353.35|351.75|352.52|350.92|0
1624646100000|2021-06-25 18:35:00|352.52|350.92|352.19|350.59|352.69|351.09|352.19|350.59|0
1624646400000|2021-06-25 18:40:00|352.52|350.92|352.02|350.42|352.69|351.09|351.52|349.92|0
1624646700000|2021-06-25 18:45:00|351.85|350.25|352.44|350.84|352.68|351.08|351.85|350.25|0
1624647000000|2021-06-25 18:50:00|352.35|350.75|351.85|350.25|352.52|350.92|351.69|350.09|0
1624647300000|2021-06-25 18:55:00|351.69|350.09|351.69|350.09|352.18|350.58|351.19|349.59|0
1624647600000|2021-06-25 19:00:00|351.52|349.92|351.02|349.42|351.85|350.25|350.2|348.6|0
1624647900000|2021-06-25 19:05:00|350.86|349.26|350.19|348.59|350.86|349.26|349.86|348.26|0
1624648200000|2021-06-25 19:10:00|350.03|348.43|350.61|349.01|351.27|349.67|350.03|348.43|0
1624648500000|2021-06-25 19:15:00|350.44|348.84|350.94|349.34|350.94|349.34|349.62|348.02|0
1624648800000|2021-06-25 19:20:00|351.1|349.5|351.43|349.83|352.09|350.49|351.1|349.5|0
1624649100000|2021-06-25 19:25:00|351.59|349.99|351.92|350.32|352.09|350.49|351.26|349.66|0
1624649400000|2021-06-25 19:30:00|352.09|350.49|352.92|351.32|352.92|351.32|351.76|350.16|0
1624649700000|2021-06-25 19:35:00|352.75|351.15|351.92|350.32|352.92|351.32|351.43|349.83|0
1624650000000|2021-06-25 19:40:00|351.76|350.16|352.58|350.98|352.75|351.15|350.93|349.33|0
1624650300000|2021-06-25 19:45:00|352.75|351.15|352.91|351.31|352.91|351.31|351.84|350.24|0
1624650600000|2021-06-25 19:50:00|352.42|350.82|351.92|350.32|353.08|351.48|348.62|347.02|0
1624650900000|2021-06-25 19:55:00|351.75|350.15|352.58|350.98|352.58|350.98|350.43|348.83|0
1624651200000|2021-06-25 20:00:00|352.25|350.65|351.42|349.82|352.41|350.81|350.6|349|0
1624651500000|2021-06-25 20:05:00|351.59|349.99|352.91|351.31|352.91|351.31|351.59|349.99|0
1624651800000|2021-06-25 20:10:00|353.07|351.47|351.83|350.23|353.24|351.64|351.58|349.98|0
1624863900000|2021-06-28 07:05:00|350.24|348.64|348.26|346.66|350.4|348.8|347.93|346.33|0
1624864200000|2021-06-28 07:10:00|348.18|346.58|348.26|346.66|348.59|346.99|347.93|346.33|0
1624864500000|2021-06-28 07:15:00|348.09|346.49|347.92|346.32|348.09|346.49|347.43|345.83|0
1624864800000|2021-06-28 07:20:00|348.09|346.49|347.59|345.99|348.09|346.49|347.52|345.92|0
1624865100000|2021-06-28 07:25:00|347.43|345.83|347.76|346.16|348.09|346.49|347.43|345.83|0
1624865400000|2021-06-28 07:30:00|347.84|346.24|347.76|346.16|348.09|346.49|347.26|345.66|0
1624865700000|2021-06-28 07:35:00|347.68|346.08|347.84|346.24|348.25|346.65|347.43|345.83|0
1624866000000|2021-06-28 07:40:00|347.92|346.32|348.74|347.14|348.74|347.14|347.75|346.15|0
1624866300000|2021-06-28 07:45:00|348.83|347.23|348.91|347.31|349.07|347.47|348.08|346.48|0
1624866600000|2021-06-28 07:50:00|349.07|347.47|349.4|347.8|349.4|347.8|348.41|346.81|0
1624866900000|2021-06-28 07:55:00|349.24|347.64|349.56|347.96|349.73|348.13|349.07|347.47|0
1624867200000|2021-06-28 08:00:00|349.65|348.05|349.89|348.29|350.06|348.46|349.07|347.47|0
1624867500000|2021-06-28 08:05:00|350.06|348.46|350.39|348.79|350.72|349.12|349.73|348.13|0
1624867800000|2021-06-28 08:10:00|350.55|348.95|350.22|348.62|350.72|349.12|349.56|347.96|0
1624868100000|2021-06-28 08:15:00|350.06|348.46|350.39|348.79|350.55|348.95|349.73|348.13|0
1624868400000|2021-06-28 08:20:00|350.47|348.87|352.37|350.77|352.54|350.94|350.22|348.62|0
1624868700000|2021-06-28 08:25:00|352.21|350.61|352.71|351.11|352.71|351.11|351.71|350.11|0
1624869000000|2021-06-28 08:30:00|352.54|350.94|351.54|349.94|352.63|351.03|351.54|349.94|0
1624869300000|2021-06-28 08:35:00|351.71|350.11|351.63|350.03|351.87|350.27|351.38|349.78|0
1624869600000|2021-06-28 08:40:00|351.71|350.11|351.63|350.03|352.04|350.44|351.37|349.77|0
1624869900000|2021-06-28 08:45:00|351.71|350.11|350.88|349.28|352.04|350.44|350.88|349.28|0
1624870200000|2021-06-28 08:50:00|351.04|349.44|350.38|348.78|351.21|349.61|350.38|348.78|0
1624870500000|2021-06-28 08:55:00|350.54|348.94|349.72|348.12|350.54|348.94|349.72|348.12|0
1624870800000|2021-06-28 09:00:00|349.8|348.2|349.88|348.28|350.05|348.45|349.22|347.62|0
1624871100000|2021-06-28 09:05:00|350.04|348.44|350.54|348.94|350.71|349.11|349.97|348.37|0
1624871400000|2021-06-28 09:10:00|350.71|349.11|349.55|347.95|350.71|349.11|349.55|347.95|0
1624871700000|2021-06-28 09:15:00|349.71|348.11|350.13|348.53|350.21|348.61|349.71|348.11|0
1624872000000|2021-06-28 09:20:00|350.04|348.44|350.04|348.44|350.21|348.61|349.71|348.11|0
1624872300000|2021-06-28 09:25:00|350.21|348.61|349.87|348.27|350.37|348.77|349.63|348.03|0
1624872600000|2021-06-28 09:30:00|349.79|348.19|349.87|348.27|350.7|349.1|349.71|348.11|0
1624872900000|2021-06-28 09:35:00|349.96|348.36|350.04|348.44|350.53|348.93|349.96|348.36|0
1624873200000|2021-06-28 09:40:00|350.12|348.52|349.63|348.03|350.37|348.77|349.54|347.94|0
1624873500000|2021-06-28 09:45:00|349.7|348.1|350.36|348.76|350.36|348.76|349.21|347.61|0
1624873800000|2021-06-28 09:50:00|350.53|348.93|351.03|349.43|351.19|349.59|350.53|348.93|0
1624874100000|2021-06-28 09:55:00|350.95|349.35|349.87|348.27|351.03|349.43|349.87|348.27|0
1624874400000|2021-06-28 10:00:00|350.03|348.43|350.2|348.6|350.36|348.76|349.87|348.27|0
1624874700000|2021-06-28 10:05:00|350.36|348.76|350.69|349.09|350.69|349.09|350.2|348.6|0
1624875000000|2021-06-28 10:10:00|350.61|349.01|350.69|349.09|350.86|349.26|350.36|348.76|0
1624875300000|2021-06-28 10:15:00|350.86|349.26|352.35|350.75|352.35|350.75|350.86|349.26|0
1624875600000|2021-06-28 10:20:00|352.51|350.91|352.51|350.91|353.01|351.41|352.18|350.58|0
1624875900000|2021-06-28 10:25:00|352.6|351|352.01|350.41|353.01|351.41|351.85|350.25|0
1624876200000|2021-06-28 10:30:00|352.18|350.58|352.51|350.91|353.01|351.41|352.01|350.41|0
1624876500000|2021-06-28 10:35:00|352.68|351.08|352.51|350.91|353.01|351.41|352.51|350.91|0
1624876800000|2021-06-28 10:40:00|352.34|350.74|352.01|350.41|352.67|351.07|351.84|350.24|0
1624877100000|2021-06-28 10:45:00|352.17|350.57|351.18|349.58|352.17|350.57|351.01|349.41|0
1624877400000|2021-06-28 10:50:00|351.01|349.41|350.85|349.25|351.34|349.74|350.85|349.25|0
1624877700000|2021-06-28 10:55:00|351.01|349.41|350.84|349.24|351.1|349.5|350.51|348.91|0
1624878000000|2021-06-28 11:00:00|350.51|348.91|350.51|348.91|351.18|349.58|350.35|348.75|0
1624878300000|2021-06-28 11:05:00|350.18|348.58|350.35|348.75|350.51|348.91|349.85|348.25|0
1624878600000|2021-06-28 11:10:00|350.27|348.67|350.43|348.83|350.51|348.91|350.01|348.41|0
1624878900000|2021-06-28 11:15:00|350.34|348.74|349.68|348.08|350.6|349|349.68|348.08|0
1624879200000|2021-06-28 11:20:00|349.85|348.25|348.36|346.76|349.85|348.25|348.03|346.43|0
1624879500000|2021-06-28 11:25:00|348.19|346.59|349.18|347.58|349.35|347.75|348.19|346.59|0
1624879800000|2021-06-28 11:30:00|349.02|347.42|349.02|347.42|349.51|347.91|348.69|347.09|0
1624880100000|2021-06-28 11:35:00|349.1|347.5|349.02|347.42|349.6|348|348.69|347.09|0
1624880400000|2021-06-28 11:40:00|349.18|347.58|350.5|348.9|350.5|348.9|349.18|347.58|0
1624880700000|2021-06-28 11:45:00|350.42|348.82|349.51|347.91|350.42|348.82|349.34|347.74|0
1624881000000|2021-06-28 11:50:00|349.43|347.83|349.84|348.24|350.17|348.57|349.34|347.74|0
1624881300000|2021-06-28 11:55:00|350|348.4|349.76|348.16|351|349.4|349.76|348.16|0
1624881600000|2021-06-28 12:00:00|349.67|348.07|350.66|349.06|350.66|349.06|349.34|347.74|0
1624881900000|2021-06-28 12:05:00|350.5|348.9|350.33|348.73|350.66|349.06|350|348.4|0
1624882200000|2021-06-28 12:10:00|350.42|348.82|350|348.4|350.5|348.9|350|348.4|0
1624882500000|2021-06-28 12:15:00|349.83|348.23|350.16|348.56|350.16|348.56|349.5|347.9|0
1624882800000|2021-06-28 12:20:00|350|348.4|349.67|348.07|350.16|348.56|349.34|347.74|0
1624883100000|2021-06-28 12:25:00|349.75|348.15|348.34|346.74|350|348.4|348.34|346.74|0
1624883400000|2021-06-28 12:30:00|348.18|346.58|348.51|346.91|348.84|347.24|348.01|346.41|0
1624883700000|2021-06-28 12:35:00|348.67|347.07|348.01|346.41|348.67|347.07|347.35|345.75|0
1624884000000|2021-06-28 12:40:00|347.93|346.33|348.01|346.41|348.34|346.74|347.68|346.08|0
1624884300000|2021-06-28 12:45:00|348.18|346.58|348.01|346.41|348.34|346.74|347.84|346.24|0
1624884600000|2021-06-28 12:50:00|347.84|346.24|347.51|345.91|348.17|346.57|347.51|345.91|0
1624884900000|2021-06-28 12:55:00|347.35|345.75|346.69|345.09|347.35|345.75|346.53|344.93|0
1624885200000|2021-06-28 13:00:00|346.85|345.25|347.02|345.42|347.35|345.75|346.85|345.25|0
1624885500000|2021-06-28 13:05:00|347.1|345.5|347.02|345.42|347.27|345.67|346.85|345.25|0
1624885800000|2021-06-28 13:10:00|347.1|345.5|346.69|345.09|347.18|345.58|346.36|344.76|0
1624886100000|2021-06-28 13:15:00|346.52|344.92|346.44|344.84|347.01|345.41|346.36|344.76|0
1624886400000|2021-06-28 13:20:00|346.52|344.92|346.52|344.92|346.68|345.08|345.86|344.26|0
1624886700000|2021-06-28 13:25:00|346.68|345.08|347.34|345.74|347.51|345.91|346.52|344.92|0
1624887000000|2021-06-28 13:30:00|347.51|345.91|348|346.4|348.33|346.73|347.01|345.41|0
1624887300000|2021-06-28 13:35:00|347.83|346.23|350.14|348.54|350.31|348.71|347.5|345.9|0
1624887600000|2021-06-28 13:40:00|350.23|348.63|351.97|350.37|354.29|352.69|349.98|348.38|0
1624887900000|2021-06-28 13:45:00|351.63|350.03|353.29|351.69|354.79|353.19|351.63|350.03|0
1624888200000|2021-06-28 13:50:00|353.46|351.86|352.13|350.53|354.46|352.86|351.8|350.2|0
1624888500000|2021-06-28 13:55:00|351.96|350.36|350.56|348.96|352.29|350.69|350.3|348.7|0
1624888800000|2021-06-28 14:00:00|350.47|348.87|351.88|350.28|352.13|350.53|349.64|348.04|0
1624889100000|2021-06-28 14:05:00|351.96|350.36|351.79|350.19|352.62|351.02|351.46|349.86|0
1624889400000|2021-06-28 14:10:00|351.63|350.03|351.29|349.69|351.96|350.36|350.8|349.2|0
1624889700000|2021-06-28 14:15:00|351.46|349.86|350.47|348.87|352.38|350.78|350.13|348.53|0
1624890000000|2021-06-28 14:20:00|350.3|348.7|350.96|349.36|351.79|350.19|350.3|348.7|0
1624890300000|2021-06-28 14:25:00|351.13|349.53|350.63|349.03|351.29|349.69|350.46|348.86|0
1624890600000|2021-06-28 14:30:00|350.79|349.19|350.22|348.62|351.29|349.69|350.13|348.53|0
1624890900000|2021-06-28 14:35:00|350.3|348.7|351.95|350.35|352.12|350.52|350.13|348.53|0
1624891200000|2021-06-28 14:40:00|351.87|350.27|351.95|350.35|352.28|350.68|351.29|349.69|0
1624891500000|2021-06-28 14:45:00|351.87|350.27|351.62|350.02|352.37|350.77|351.12|349.52|0
1624891800000|2021-06-28 14:50:00|351.45|349.85|349.8|348.2|351.45|349.85|349.3|347.7|0
1624892100000|2021-06-28 14:55:00|349.96|348.36|351.78|350.18|351.78|350.18|349.96|348.36|0
1624892400000|2021-06-28 15:00:00|351.62|350.02|350.79|349.19|352.61|351.01|350.79|349.19|0
1624892700000|2021-06-28 15:05:00|350.62|349.02|350.95|349.35|351.12|349.52|349.79|348.19|0
1624893000000|2021-06-28 15:10:00|351.28|349.68|351.94|350.34|351.94|350.34|350.95|349.35|0
1624893300000|2021-06-28 15:15:00|351.61|350.01|352.44|350.84|352.44|350.84|351.61|350.01|0
1624893600000|2021-06-28 15:20:00|352.61|351.01|352.77|351.17|352.94|351.34|351.94|350.34|0
1624893900000|2021-06-28 15:25:00|352.94|351.34|353.44|351.84|353.6|352|352.44|350.84|0
1624894200000|2021-06-28 15:30:00|353.27|351.67|353.27|351.67|353.93|352.33|353.1|351.5|0
1624894500000|2021-06-28 15:35:00|353.43|351.83|352.2|350.6|353.93|352.33|352.2|350.6|0
1624894800000|2021-06-28 15:40:00|352.36|350.76|351.37|349.77|352.7|351.1|351.37|349.77|0
1624895100000|2021-06-28 15:45:00|351.53|349.93|351.28|349.68|351.86|350.26|351.28|349.68|0
1624895400000|2021-06-28 15:50:00|351.36|349.76|351.2|349.6|351.36|349.76|350.87|349.27|0
1624895700000|2021-06-28 15:55:00|351.03|349.43|350.7|349.1|351.03|349.43|350.53|348.93|0
1624896000000|2021-06-28 16:00:00|350.86|349.26|350.36|348.76|351.03|349.43|350.2|348.6|0
1624896300000|2021-06-28 16:05:00|350.2|348.6|350.36|348.76|350.7|349.1|350.2|348.6|0
1624896600000|2021-06-28 16:10:00|350.53|348.93|350.53|348.93|350.69|349.09|350.03|348.43|0
1624896900000|2021-06-28 16:15:00|350.69|349.09|351.03|349.43|351.52|349.92|350.53|348.93|0
1624897200000|2021-06-28 16:20:00|351.19|349.59|351.19|349.59|351.86|350.26|351.19|349.59|0
1624897500000|2021-06-28 16:25:00|351.36|349.76|351.85|350.25|352.19|350.59|350.86|349.26|0
1624897800000|2021-06-28 16:30:00|352.02|350.42|351.69|350.09|352.69|351.09|351.69|350.09|0
1624898100000|2021-06-28 16:35:00|351.77|350.17|352.52|350.92|352.52|350.92|351.52|349.92|0
1624898400000|2021-06-28 16:40:00|352.68|351.08|352.35|350.75|352.68|351.08|352.18|350.58|0
1624898700000|2021-06-28 16:45:00|352.52|350.92|352.02|350.42|352.85|351.25|352.02|350.42|0
1624899000000|2021-06-28 16:50:00|352.18|350.58|352.35|350.75|352.43|350.83|351.85|350.25|0
1624899300000|2021-06-28 16:55:00|352.51|350.91|353.18|351.58|353.18|351.58|352.35|350.75|0
1624899600000|2021-06-28 17:00:00|353.27|351.67|353.68|352.08|353.84|352.24|352.85|351.25|0
1624899900000|2021-06-28 17:05:00|353.51|351.91|354.01|352.41|354.01|352.41|352.84|351.24|0
1624900200000|2021-06-28 17:10:00|353.84|352.24|354.51|352.91|354.85|353.25|353.84|352.24|0
1624900500000|2021-06-28 17:15:00|354.84|353.24|354.34|352.74|354.84|353.24|354.34|352.74|0
1624900800000|2021-06-28 17:20:00|354.18|352.58|354.01|352.41|354.18|352.58|353.17|351.57|0
1624901100000|2021-06-28 17:25:00|353.84|352.24|354.59|352.99|354.84|353.24|353.84|352.24|0
1624901400000|2021-06-28 17:30:00|354.67|353.07|354.17|352.57|354.84|353.24|353.84|352.24|0
1624901700000|2021-06-28 17:35:00|354|352.4|353.5|351.9|354|352.4|353|351.4|0
1624902000000|2021-06-28 17:40:00|353.67|352.07|352.67|351.07|353.67|352.07|352.67|351.07|0
1624902300000|2021-06-28 17:45:00|352.5|350.9|351.67|350.07|352.67|351.07|351.67|350.07|0
1624902600000|2021-06-28 17:50:00|351.5|349.9|351.5|349.9|351.83|350.23|351.17|349.57|0
1624902900000|2021-06-28 17:55:00|351.67|350.07|351|349.4|352|350.4|350.84|349.24|0
1624903200000|2021-06-28 18:00:00|351.17|349.57|350|348.4|351.17|349.57|349.34|347.74|0
1624903500000|2021-06-28 18:05:00|350.17|348.57|351.24|349.64|351.82|350.22|350|348.4|0
1624903800000|2021-06-28 18:10:00|351.16|349.56|351.32|349.72|351.49|349.89|350.99|349.39|0
1624904100000|2021-06-28 18:15:00|351.16|349.56|350.99|349.39|351.16|349.56|350.74|349.14|0
1624904400000|2021-06-28 18:20:00|350.82|349.22|350.66|349.06|351.15|349.55|350.66|349.06|0
1624904700000|2021-06-28 18:25:00|350.82|349.22|350.82|349.22|351.32|349.72|350.82|349.22|0
1624905000000|2021-06-28 18:30:00|350.66|349.06|350.49|348.89|350.82|349.22|350.32|348.72|0
1624905300000|2021-06-28 18:35:00|350.65|349.05|350.16|348.56|350.98|349.38|350.16|348.56|0
1624905600000|2021-06-28 18:40:00|350.32|348.72|350.49|348.89|350.49|348.89|349.66|348.06|0
1624905900000|2021-06-28 18:45:00|350.32|348.72|350.15|348.55|350.65|349.05|349.99|348.39|0
1624906200000|2021-06-28 18:50:00|350.08|348.48|349.66|348.06|350.15|348.55|349.33|347.73|0
1624906500000|2021-06-28 18:55:00|349.49|347.89|349.49|347.89|349.82|348.22|349.16|347.56|0
1624906800000|2021-06-28 19:00:00|349.16|347.56|348.34|346.74|349.49|347.89|348.17|346.57|0
1624907100000|2021-06-28 19:05:00|348.17|346.57|349.32|347.72|349.32|347.72|348.17|346.57|0
1624907400000|2021-06-28 19:10:00|349.16|347.56|348.99|347.39|350.48|348.88|348.99|347.39|0
1624907700000|2021-06-28 19:15:00|349.16|347.56|348.33|346.73|349.49|347.89|348.17|346.57|0
1624908000000|2021-06-28 19:20:00|348.5|346.9|347.84|346.24|348.66|347.06|347.84|346.24|0
1624908300000|2021-06-28 19:25:00|347.92|346.32|347.67|346.07|348|346.4|347.18|345.58|0
1624908600000|2021-06-28 19:30:00|347.51|345.91|347.01|345.41|347.67|346.07|346.69|345.09|0
1624908900000|2021-06-28 19:35:00|347.18|345.58|346.85|345.25|347.34|345.74|346.68|345.08|0
1624909200000|2021-06-28 19:40:00|346.68|345.08|346.85|345.25|347.01|345.41|346.52|344.92|0
1624909500000|2021-06-28 19:45:00|347.01|345.41|347.5|345.9|348.16|346.56|347.01|345.41|0
1624909800000|2021-06-28 19:50:00|346.85|345.25|347.47|345.87|347.47|345.87|344.71|343.11|0
1624910100000|2021-06-28 19:55:00|347.64|346.04|347.31|345.71|347.96|346.36|347.31|345.71|0
1624910400000|2021-06-28 20:00:00|347.8|346.2|348.45|346.85|348.62|347.02|347.64|346.04|0
1624910700000|2021-06-28 20:05:00|348.62|347.02|348.12|346.52|348.78|347.18|348.12|346.52|0
1624911000000|2021-06-28 20:10:00|347.96|346.36|347.55|345.95|347.96|346.36|347.55|345.95|0
1624911300000|2021-06-28 20:15:00|347.75|345.75|347.92|345.92|348.08|346.08|347.59|345.59|0
1624911600000|2021-06-28 20:20:00|347.75|345.75|347.59|345.59|347.92|345.92|347.59|345.59|0
1624911900000|2021-06-28 20:25:00|347.75|345.75|347.91|345.91|347.91|345.91|347.59|345.59|0
1624912200000|2021-06-28 20:30:00|347.75|345.75|347.59|345.59|347.91|345.91|347.42|345.42|0
1624912500000|2021-06-28 20:35:00|347.42|345.42|346.93|344.93|347.42|345.42|346.93|344.93|0
1624912800000|2021-06-28 20:40:00|347.09|345.09|347.09|345.09|347.42|345.42|346.93|344.93|0
1624913100000|2021-06-28 20:45:00|347.26|345.26|347.58|345.58|347.58|345.58|347.09|345.09|0
1624913400000|2021-06-28 20:50:00|347.42|345.42|347.58|345.58|348.07|346.07|347.42|345.42|0
1624913700000|2021-06-28 20:55:00|347.42|345.42|347.25|345.25|347.58|345.58|347.09|345.09|0
1624914000000|2021-06-28 21:00:00|347.35|345.35|347.35|345.35|347.35|345.35|347.28|345.28|0
1624914300000|2021-06-28 21:05:00|347.4|345.4|347.4|345.4|347.42|345.42|347.33|345.33|0
1624914600000|2021-06-28 21:10:00|347.42|345.42|347.21|345.21|347.42|345.42|347.07|345.07|0
1624914900000|2021-06-28 21:15:00|347.27|345.27|347.23|345.23|347.27|345.27|347.14|345.14|0
1624915200000|2021-06-28 21:20:00|347.21|345.21|347.21|345.21|347.23|345.23|347.21|345.21|0
1624915500000|2021-06-28 21:25:00|347.15|345.15|347.15|345.15|347.18|345.18|347.15|345.15|0
1624915800000|2021-06-28 21:30:00|347.18|345.18|347.18|345.18|347.21|345.21|347.13|345.13|0
1624916100000|2021-06-28 21:35:00|347.2|345.2|347.15|345.15|347.2|345.2|347.13|345.13|0
1624916400000|2021-06-28 21:40:00|347.08|345.08|347.1|345.1|347.11|345.11|347.01|345.01|0
1624916700000|2021-06-28 21:45:00|347.25|345.25|347.27|345.27|347.32|345.32|347.2|345.2|0
1624917000000|2021-06-28 21:50:00|347.22|345.22|347.25|345.25|347.27|345.27|347.22|345.22|0
1624917300000|2021-06-28 21:55:00|347.29|345.29|347.24|345.24|347.32|345.32|347.24|345.24|0
1624917600000|2021-06-28 22:00:00|347.89|345.89|349.28|347.28|349.77|347.77|347.89|345.89|0
1624917900000|2021-06-28 22:05:00|349.2|347.2|349.77|347.77|349.77|347.77|349.11|347.11|0
1624918200000|2021-06-28 22:10:00|349.6|347.6|349.44|347.44|349.77|347.77|349.28|347.28|0
1624918500000|2021-06-28 22:15:00|349.28|347.28|349.27|347.27|349.44|347.44|349.27|347.27|0
1624918800000|2021-06-28 22:20:00|349.11|347.11|349.6|347.6|349.6|347.6|349.11|347.11|0
1624919100000|2021-06-28 22:25:00|349.44|347.44|349.6|347.6|349.6|347.6|349.44|347.44|0
1624919400000|2021-06-28 22:30:00|349.76|347.76|349.43|347.43|349.76|347.76|349.43|347.43|0
1624919700000|2021-06-28 22:35:00|349.11|347.11|349.43|347.43|349.43|347.43|349.11|347.11|0
1624920000000|2021-06-28 22:40:00|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|0
1624920300000|2021-06-28 22:45:00|349.19|347.19|349.43|347.43|349.43|347.43|349.1|347.1|0
1624920600000|2021-06-28 22:50:00|349.59|347.59|349.59|347.59|349.76|347.76|349.43|347.43|0
1624920900000|2021-06-28 22:55:00|349.76|347.76|349.59|347.59|349.84|347.84|349.59|347.59|0
1624921200000|2021-06-28 23:00:00|349.43|347.43|349.51|347.51|349.92|347.92|349.43|347.43|0
1624921500000|2021-06-28 23:05:00|349.59|347.59|349.75|347.75|349.92|347.92|349.59|347.59|0
1624921800000|2021-06-28 23:10:00|349.59|347.59|349.42|347.42|349.59|347.59|349.26|347.26|0
1624922100000|2021-06-28 23:15:00|349.59|347.59|349.1|347.1|349.59|347.59|349.1|347.1|0
1624922400000|2021-06-28 23:20:00|349.26|347.26|349.09|347.09|349.26|347.26|348.93|346.93|0
1624922700000|2021-06-28 23:25:00|349.26|347.26|349.58|347.58|349.59|347.59|349.09|347.09|0
1624923000000|2021-06-28 23:30:00|349.67|347.67|349.58|347.58|349.91|347.91|349.42|347.42|0
1624923300000|2021-06-28 23:35:00|349.75|347.75|349.75|347.75|349.91|347.91|349.75|347.75|0
1624923600000|2021-06-28 23:40:00|349.91|347.91|349.91|347.91|349.99|347.99|349.58|347.58|0
1624923900000|2021-06-28 23:45:00|350.07|348.07|349.58|347.58|350.24|348.24|349.58|347.58|0
1624924200000|2021-06-28 23:50:00|349.74|347.74|349.91|347.91|350.07|348.07|349.58|347.58|0
1624924500000|2021-06-28 23:55:00|349.99|347.99|349.74|347.74|350.07|348.07|349.74|347.74|0
1624924800000|2021-06-29 00:00:00|349.91|347.91|351.38|349.38|351.71|349.71|349.74|347.74|0
1624925100000|2021-06-29 00:05:00|351.47|349.47|351.22|349.22|351.71|349.71|350.89|348.89|0
1624925400000|2021-06-29 00:10:00|351.14|349.14|350.72|348.72|351.22|349.22|350.72|348.72|0
1624925700000|2021-06-29 00:15:00|350.89|348.89|350.89|348.89|351.05|349.05|350.72|348.72|0
1624926000000|2021-06-29 00:20:00|350.72|348.72|350.88|348.88|350.88|348.88|350.56|348.56|0
1624926300000|2021-06-29 00:25:00|350.72|348.72|350.23|348.23|351.05|349.05|350.23|348.23|0
1624926600000|2021-06-29 00:30:00|350.39|348.39|350.55|348.55|350.55|348.55|349.9|347.9|0
1624926900000|2021-06-29 00:35:00|350.47|348.47|351.05|349.05|351.05|349.05|350.39|348.39|0
1624927200000|2021-06-29 00:40:00|351.04|349.04|350.88|348.88|351.04|349.04|350.72|348.72|0
1624927500000|2021-06-29 00:45:00|351.04|349.04|351.04|349.04|351.04|349.04|350.71|348.71|0
1624927800000|2021-06-29 00:50:00|350.88|348.88|351.04|349.04|351.04|349.04|350.88|348.88|0
1624928100000|2021-06-29 00:55:00|350.88|348.88|351.04|349.04|351.21|349.21|350.88|348.88|0
1624928400000|2021-06-29 01:00:00|351.13|349.13|351.04|349.04|351.2|349.2|351.04|349.04|0
1624928700000|2021-06-29 01:05:00|351.2|349.2|351.2|349.2|351.2|349.2|351.04|349.04|0
1624929000000|2021-06-29 01:10:00|351.53|349.53|352.02|350.02|352.19|350.19|351.53|349.53|0
1624929300000|2021-06-29 01:15:00|352.19|350.19|350.87|348.87|352.19|350.19|350.71|348.71|0
1624929600000|2021-06-29 01:20:00|350.71|348.71|350.87|348.87|351.2|349.2|350.71|348.71|0
1624929900000|2021-06-29 01:25:00|350.96|348.96|350.7|348.7|351.2|349.2|350.54|348.54|0
1624930200000|2021-06-29 01:30:00|350.87|348.87|351.69|349.69|351.69|349.69|350.87|348.87|0
1624930500000|2021-06-29 01:35:00|351.85|349.85|351.52|349.52|352.35|350.35|351.52|349.52|0
1624930800000|2021-06-29 01:40:00|351.69|349.69|352.18|350.18|352.51|350.51|351.69|349.69|0
1624931100000|2021-06-29 01:45:00|352.27|350.27|353.17|351.17|353.33|351.33|352.02|350.02|0
1624931400000|2021-06-29 01:50:00|353.25|351.25|352.67|350.67|353.5|351.5|352.34|350.34|0
1624931700000|2021-06-29 01:55:00|352.59|350.59|352.1|350.1|352.84|350.84|352.1|350.1|0
1624932000000|2021-06-29 02:00:00|352.18|350.18|352.18|350.18|352.34|350.34|352.01|350.01|0
1624932300000|2021-06-29 02:05:00|352.01|350.01|352.17|350.17|352.5|350.5|352.01|350.01|0
1624932600000|2021-06-29 02:10:00|352.34|350.34|352.17|350.17|352.34|350.34|352.01|350.01|0
1624932900000|2021-06-29 02:15:00|352.34|350.34|352.42|350.42|352.83|350.83|352.34|350.34|0
1624933200000|2021-06-29 02:20:00|352.5|350.5|352.34|350.34|352.5|350.5|352.17|350.17|0
1624933500000|2021-06-29 02:25:00|351.67|349.67|351.01|349.01|351.67|349.67|337.9|335.9|0
1624933800000|2021-06-29 02:30:00|351.18|349.18|351.51|349.51|351.51|349.51|350.68|348.68|0
1624934100000|2021-06-29 02:35:00|351.34|349.34|351.17|349.17|351.43|349.43|351.09|349.09|0
1624934400000|2021-06-29 02:40:00|351.34|349.34|351.01|349.01|351.34|349.34|350.84|348.84|0
1624934700000|2021-06-29 02:45:00|351.17|349.17|350.68|348.68|351.17|349.17|350.68|348.68|0
1624935000000|2021-06-29 02:50:00|350.84|348.84|350.84|348.84|351.01|349.01|350.68|348.68|0
1624935300000|2021-06-29 02:55:00|350.76|348.76|350.76|348.76|350.84|348.84|350.67|348.67|0
1624935600000|2021-06-29 03:00:00|350.67|348.67|351|349|351|349|350.67|348.67|0
1624935900000|2021-06-29 03:05:00|351.17|349.17|351.33|349.33|351.5|349.5|351.17|349.17|0
1624936200000|2021-06-29 03:10:00|351.42|349.42|351|349|351.5|349.5|351|349|0
1624936500000|2021-06-29 03:15:00|351.17|349.17|351|349|351.17|349.17|350.92|348.92|0
1624936800000|2021-06-29 03:20:00|351.16|349.16|350.92|348.92|351.16|349.16|350.92|348.92|0
1624937100000|2021-06-29 03:25:00|351|349|351|349|351.16|349.16|350.83|348.83|0
1624937400000|2021-06-29 03:30:00|351.16|349.16|350.83|348.83|351.16|349.16|350.83|348.83|0
1624937700000|2021-06-29 03:35:00|351|349|351.16|349.16|351.16|349.16|350.83|348.83|0
1624938000000|2021-06-29 03:40:00|350.99|348.99|351.16|349.16|351.16|349.16|350.99|348.99|0
1624938300000|2021-06-29 03:45:00|350.99|348.99|350.66|348.66|351.16|349.16|350.66|348.66|0
1624938600000|2021-06-29 03:50:00|350.83|348.83|350.99|348.99|350.99|348.99|350.66|348.66|0
1624938900000|2021-06-29 03:55:00|351.16|349.16|350.66|348.66|351.16|349.16|350.66|348.66|0
1624939200000|2021-06-29 04:00:00|350.82|348.82|350.49|348.49|350.99|348.99|350.49|348.49|0
1624939500000|2021-06-29 04:05:00|350.66|348.66|350.33|348.33|350.66|348.66|350.33|348.33|0
1624939800000|2021-06-29 04:10:00|350.41|348.41|350.16|348.16|350.41|348.41|350|348|0
1624940100000|2021-06-29 04:15:00|350|348|349.67|347.67|350|348|349.59|347.59|0
1624940400000|2021-06-29 04:20:00|349.83|347.83|349.99|347.99|349.99|347.99|349.66|347.66|0
1624940700000|2021-06-29 04:25:00|350.16|348.16|350.49|348.49|350.65|348.65|350.16|348.16|0
1624941000000|2021-06-29 04:30:00|350.65|348.65|350.49|348.49|350.82|348.82|350.32|348.32|0
1624941300000|2021-06-29 04:35:00|350.65|348.65|350.32|348.32|350.65|348.65|350.32|348.32|0
1624941600000|2021-06-29 04:40:00|350.15|348.15|349.99|347.99|350.15|348.15|349.99|347.99|0
1624941900000|2021-06-29 04:45:00|349.82|347.82|349.99|347.99|350.15|348.15|349.66|347.66|0
1624942200000|2021-06-29 04:50:00|349.82|347.82|349.82|347.82|349.82|347.82|349.66|347.66|0
1624942500000|2021-06-29 04:55:00|349.74|347.74|349.74|347.74|349.99|347.99|349.66|347.66|0
1624942800000|2021-06-29 05:00:00|349.82|347.82|349.65|347.65|349.82|347.82|349.49|347.49|0
1624943100000|2021-06-29 05:05:00|349.82|347.82|349.82|347.82|350.15|348.15|349.82|347.82|0
1624943400000|2021-06-29 05:10:00|349.65|347.65|349.49|347.49|349.65|347.65|349.32|347.32|0
1624943700000|2021-06-29 05:15:00|349.32|347.32|349.82|347.82|349.98|347.98|349.32|347.32|0
1624944000000|2021-06-29 05:20:00|349.98|347.98|350.31|348.31|350.8|348.8|349.98|347.98|0
1624944300000|2021-06-29 05:25:00|350.47|348.47|350.31|348.31|350.47|348.47|350.14|348.14|0
1624944600000|2021-06-29 05:30:00|350.14|348.14|349.32|347.32|350.31|348.31|348.91|346.91|0
1624944900000|2021-06-29 05:35:00|349.15|347.15|349.32|347.32|349.65|347.65|349.15|347.15|0
1624945200000|2021-06-29 05:40:00|349.24|347.24|348.82|346.82|349.32|347.32|348.66|346.66|0
1624945500000|2021-06-29 05:45:00|348.66|346.66|348.98|346.98|349.15|347.15|348.66|346.66|0
1624945800000|2021-06-29 05:50:00|348.91|346.91|348.33|346.33|349.15|347.15|348.33|346.33|0
1624946100000|2021-06-29 05:55:00|348.16|346.16|347.83|345.83|348.33|346.33|347.83|345.83|0
1624946400000|2021-06-29 06:00:00|348|346|348.32|346.32|348.82|346.82|347.83|345.83|0
1624946700000|2021-06-29 06:05:00|348.16|346.16|348.49|346.49|348.65|346.65|347.99|345.99|0
1624947000000|2021-06-29 06:10:00|348.41|346.41|348.32|346.32|348.49|346.49|348.16|346.16|0
1624947300000|2021-06-29 06:15:00|348.49|346.49|348.32|346.32|348.65|346.65|348.32|346.32|0
1624947600000|2021-06-29 06:20:00|348.16|346.16|348.65|346.65|348.65|346.65|348.15|346.15|0
1624947900000|2021-06-29 06:25:00|348.48|346.48|348.32|346.32|348.48|346.48|348.15|346.15|0
1624948200000|2021-06-29 06:30:00|348.15|346.15|348.64|346.64|348.65|346.65|347.82|345.82|0
1624948500000|2021-06-29 06:35:00|348.32|346.32|348.31|346.31|348.64|346.64|348.31|346.31|0
1624948800000|2021-06-29 06:40:00|348.48|346.48|348.81|346.81|348.81|346.81|348.31|346.31|0
1624949100000|2021-06-29 06:45:00|348.64|346.64|348.81|346.81|348.97|346.97|347.98|345.98|0
1624949400000|2021-06-29 06:50:00|348.73|346.73|348.8|346.8|348.97|346.97|348.64|346.64|0
1624949700000|2021-06-29 06:55:00|348.97|346.97|349.63|347.63|349.96|347.96|348.8|346.8|0
1624950000000|2021-06-29 07:00:00|349.46|347.46|347.08|345.08|349.79|347.79|347|345|0
1624950300000|2021-06-29 07:05:00|346.63|345.03|345.31|343.71|346.63|345.03|344.98|343.38|0
1624950600000|2021-06-29 07:10:00|345.15|343.55|344.82|343.22|345.89|344.29|344.65|343.05|0
1624950900000|2021-06-29 07:15:00|344.65|343.05|345.47|343.87|345.47|343.87|344.25|342.65|0
1624951200000|2021-06-29 07:20:00|345.31|343.71|344.98|343.38|345.47|343.87|344.32|342.72|0
1624951500000|2021-06-29 07:25:00|345.14|343.54|345.63|344.03|345.8|344.2|344.65|343.05|0
1624951800000|2021-06-29 07:30:00|345.47|343.87|345.88|344.28|346.12|344.52|344.98|343.38|0
1624952100000|2021-06-29 07:35:00|345.8|344.2|345.63|344.03|346.29|344.69|345.47|343.87|0
1624952400000|2021-06-29 07:40:00|345.79|344.19|345.79|344.19|346.29|344.69|345.47|343.87|0
1624952700000|2021-06-29 07:45:00|345.63|344.03|345.79|344.19|345.96|344.36|345.3|343.7|0
1624953000000|2021-06-29 07:50:00|345.96|344.36|345.95|344.35|346.12|344.52|345.79|344.19|0
1624953300000|2021-06-29 07:55:00|345.88|344.28|345.62|344.02|345.95|344.35|345.3|343.7|0
1624953600000|2021-06-29 08:00:00|345.46|343.86|346.44|344.84|346.44|344.84|345.3|343.7|0
1624953900000|2021-06-29 08:05:00|346.28|344.68|345.46|343.86|346.44|344.84|345.22|343.62|0
1624954200000|2021-06-29 08:10:00|345.38|343.78|346.03|344.43|346.03|344.43|344.64|343.04|0
1624954500000|2021-06-29 08:15:00|346.11|344.51|346.28|344.68|346.77|345.17|345.79|344.19|0
1624954800000|2021-06-29 08:20:00|346.11|344.51|346.11|344.51|346.28|344.68|345.29|343.69|0
1624955100000|2021-06-29 08:25:00|346.2|344.6|347.42|345.82|347.42|345.82|346.11|344.51|0
1624955400000|2021-06-29 08:30:00|347.59|345.99|347.09|345.49|347.75|346.15|346.93|345.33|0
1624955700000|2021-06-29 08:35:00|347.26|345.66|347.59|345.99|348.08|346.48|346.93|345.33|0
1624956000000|2021-06-29 08:40:00|347.75|346.15|348.57|346.97|348.74|347.14|347.75|346.15|0
1624956300000|2021-06-29 08:45:00|348.74|347.14|347.58|345.98|348.9|347.3|347.58|345.98|0
1624956600000|2021-06-29 08:50:00|347.42|345.82|347.58|345.98|348.08|346.48|347.26|345.66|0
1624956900000|2021-06-29 08:55:00|347.5|345.9|347.5|345.9|348.08|346.48|347.34|345.74|0
1624957200000|2021-06-29 09:00:00|347.58|345.98|347.25|345.65|347.67|346.07|347.09|345.49|0
1624957500000|2021-06-29 09:05:00|347.09|345.49|346.92|345.32|347.34|345.74|346.59|344.99|0
1624957800000|2021-06-29 09:10:00|346.84|345.24|346.76|345.16|347.25|345.65|346.59|344.99|0
1624958100000|2021-06-29 09:15:00|346.92|345.32|346.59|344.99|347.08|345.48|346.59|344.99|0
1624958400000|2021-06-29 09:20:00|346.43|344.83|345.6|344|346.59|344.99|345.44|343.84|0
1624958700000|2021-06-29 09:25:00|345.77|344.17|346.26|344.66|346.26|344.66|345.28|343.68|0
1624959000000|2021-06-29 09:30:00|346.18|344.58|346.09|344.49|346.42|344.82|345.93|344.33|0
1624959300000|2021-06-29 09:35:00|346.02|344.42|346.42|344.82|346.59|344.99|345.93|344.33|0
1624959600000|2021-06-29 09:40:00|346.51|344.91|346.01|344.41|346.75|345.15|345.76|344.16|0
1624959900000|2021-06-29 09:45:00|345.93|344.33|346.01|344.41|346.09|344.49|345.11|343.51|0
1624960200000|2021-06-29 09:50:00|346.09|344.49|346.25|344.65|346.75|345.15|345.93|344.33|0
1624960500000|2021-06-29 09:55:00|346.17|344.57|345.76|344.16|346.25|344.65|345.6|344|0
1624960800000|2021-06-29 10:00:00|345.6|344|345.84|344.24|345.92|344.32|345.27|343.67|0
1624961100000|2021-06-29 10:05:00|345.76|344.16|346.41|344.81|346.58|344.98|345.76|344.16|0
1624961400000|2021-06-29 10:10:00|346.34|344.74|345.92|344.32|346.41|344.81|345.76|344.16|0
1624961700000|2021-06-29 10:15:00|345.76|344.16|345.92|344.32|346.08|344.48|345.76|344.16|0
1624962000000|2021-06-29 10:20:00|346|344.4|347.15|345.55|347.23|345.63|345.75|344.15|0
1624962300000|2021-06-29 10:25:00|347.23|345.63|346.41|344.81|347.23|345.63|346.08|344.48|0
1624962600000|2021-06-29 10:30:00|346.24|344.64|346.41|344.81|346.57|344.97|346.08|344.48|0
1624962900000|2021-06-29 10:35:00|346.57|344.97|346.57|344.97|346.74|345.14|346.24|344.64|0
1624963200000|2021-06-29 10:40:00|346.74|345.14|346.24|344.64|346.74|345.14|346.08|344.48|0
1624963500000|2021-06-29 10:45:00|345.67|344.07|346.08|344.48|346.08|344.48|345.42|343.82|0
1624963800000|2021-06-29 10:50:00|346.24|344.64|345.25|343.65|346.24|344.64|345.09|343.49|0
1624964100000|2021-06-29 10:55:00|345.34|343.74|343.94|342.34|345.34|343.74|343.94|342.34|0
1624964400000|2021-06-29 11:00:00|343.78|342.18|344.76|343.16|344.92|343.32|343.78|342.18|0
1624964700000|2021-06-29 11:05:00|344.92|343.32|345.74|344.14|346.07|344.47|344.92|343.32|0
1624965000000|2021-06-29 11:10:00|345.99|344.39|345.91|344.31|346.73|345.13|345.91|344.31|0
1624965300000|2021-06-29 11:15:00|346.07|344.47|346.23|344.63|346.73|345.13|345.91|344.31|0
1624965600000|2021-06-29 11:20:00|346.07|344.47|346.56|344.96|346.56|344.96|346.07|344.47|0
1624965900000|2021-06-29 11:25:00|346.4|344.8|346.56|344.96|346.72|345.12|346.39|344.79|0
1624966200000|2021-06-29 11:30:00|346.72|345.12|347.22|345.62|347.38|345.78|346.56|344.96|0
1624966500000|2021-06-29 11:35:00|347.05|345.45|346.72|345.12|347.22|345.62|346.56|344.96|0
1624966800000|2021-06-29 11:40:00|346.81|345.21|347.71|346.11|347.71|346.11|346.72|345.12|0
1624967100000|2021-06-29 11:45:00|347.87|346.27|347.96|346.36|348.37|346.77|347.71|346.11|0
1624967400000|2021-06-29 11:50:00|347.87|346.27|347.87|346.27|347.87|346.27|347.38|345.78|0
1624967700000|2021-06-29 11:55:00|347.7|346.1|347.04|345.44|347.7|346.1|347.04|345.44|0
1624968000000|2021-06-29 12:00:00|347.21|345.61|346.88|345.28|347.7|346.1|346.71|345.11|0
1624968300000|2021-06-29 12:05:00|347.04|345.44|346.22|344.62|347.21|345.61|345.89|344.29|0
1624968600000|2021-06-29 12:10:00|346.06|344.46|346.06|344.46|346.55|344.95|346.06|344.46|0
1624968900000|2021-06-29 12:15:00|345.89|344.29|344.74|343.14|346.06|344.46|344.74|343.14|0
1624969200000|2021-06-29 12:20:00|344.58|342.98|344.74|343.14|344.91|343.31|344.09|342.49|0
1624969500000|2021-06-29 12:25:00|344.9|343.3|345.56|343.96|346.05|344.45|344.74|343.14|0
1624969800000|2021-06-29 12:30:00|345.72|344.12|345.56|343.96|345.89|344.29|345.23|343.63|0
1624970100000|2021-06-29 12:35:00|345.39|343.79|346.02|344.42|346.35|344.75|345.23|343.63|0
1624970400000|2021-06-29 12:40:00|346.19|344.59|346.02|344.42|346.51|344.91|346.02|344.42|0
1624970700000|2021-06-29 12:45:00|346.19|344.59|345.53|343.93|346.35|344.75|345.37|343.77|0
1624971000000|2021-06-29 12:50:00|345.37|343.77|345.69|344.09|346.02|344.42|345.37|343.77|0
1624971300000|2021-06-29 12:55:00|345.78|344.18|345.53|343.93|345.86|344.26|345.36|343.76|0
1624971600000|2021-06-29 13:00:00|345.36|343.76|344.87|343.27|345.36|343.76|344.54|342.94|0
1624971900000|2021-06-29 13:05:00|345.03|343.43|345.85|344.25|345.85|344.25|344.87|343.27|0
1624972200000|2021-06-29 13:10:00|345.69|344.09|345.03|343.43|345.85|344.25|344.87|343.27|0
1624972500000|2021-06-29 13:15:00|344.87|343.27|344.38|342.78|345.03|343.43|344.38|342.78|0
1624972800000|2021-06-29 13:20:00|344.54|342.94|343.56|341.96|344.7|343.1|343.4|341.8|0
1624973100000|2021-06-29 13:25:00|343.4|341.8|343.23|341.63|343.56|341.96|342.58|340.98|0
1624973400000|2021-06-29 13:30:00|343.48|341.88|342.15|340.55|343.48|341.88|341.28|339.68|0
1624973700000|2021-06-29 13:35:00|342.31|340.71|342.22|340.62|343.2|341.6|340.81|339.21|0
1624974000000|2021-06-29 13:40:00|342.39|340.79|344.01|342.41|344.82|343.22|342.06|340.46|0
1624974300000|2021-06-29 13:45:00|343.68|342.08|343.19|341.59|343.68|342.08|342.06|340.46|0
1624974600000|2021-06-29 13:50:00|343.36|341.76|343.03|341.43|343.36|341.76|342.06|340.46|0
1624974900000|2021-06-29 13:55:00|343.19|341.59|343.35|341.75|344|342.4|343.03|341.43|0
1624975200000|2021-06-29 14:00:00|342.95|341.35|343.19|341.59|344.33|342.73|342.54|340.94|0
1624975500000|2021-06-29 14:05:00|343.03|341.43|343.35|341.75|343.35|341.75|342.54|340.94|0
1624975800000|2021-06-29 14:10:00|343.19|341.59|343.35|341.75|343.84|342.24|342.54|340.94|0
1624976100000|2021-06-29 14:15:00|343.19|341.59|343.35|341.75|344.65|343.05|342.86|341.26|0
1624976400000|2021-06-29 14:20:00|343.19|341.59|343.51|341.91|344|342.4|342.54|340.94|0
1624976700000|2021-06-29 14:25:00|343.43|341.83|343.18|341.58|343.83|342.23|342.86|341.26|0
1624977000000|2021-06-29 14:30:00|343.02|341.42|341.4|339.8|343.02|341.42|341.38|339.78|0
1624977300000|2021-06-29 14:35:00|341.56|339.96|342.21|340.61|342.7|341.1|340.75|339.15|0
1624977600000|2021-06-29 14:40:00|342.37|340.77|342.53|340.93|342.69|341.09|342.21|340.61|0
1624977900000|2021-06-29 14:45:00|342.37|340.77|342.21|340.61|343.67|342.07|342.21|340.61|0
1624978200000|2021-06-29 14:50:00|342.37|340.77|341.56|339.96|342.78|341.18|341.56|339.96|0
1624978500000|2021-06-29 14:55:00|341.72|340.12|344.01|342.41|344.17|342.57|341.56|339.96|0
1624978800000|2021-06-29 15:00:00|343.85|342.25|343.85|342.25|344.17|342.57|343.45|341.85|0
1624979100000|2021-06-29 15:05:00|344.01|342.41|344.49|342.89|344.49|342.89|343.68|342.08|0
1624979400000|2021-06-29 15:10:00|344.66|343.06|344.49|342.89|345.14|343.54|344.49|342.89|0
1624979700000|2021-06-29 15:15:00|344.33|342.73|344|342.4|344.65|343.05|343.84|342.24|0
1624980000000|2021-06-29 15:20:00|343.84|342.24|344|342.4|344.33|342.73|343.52|341.92|0
1624980300000|2021-06-29 15:25:00|343.84|342.24|343.68|342.08|344.17|342.57|343.35|341.75|0
1624980600000|2021-06-29 15:30:00|343.84|342.24|344.49|342.89|344.97|343.37|343.68|342.08|0
1624980900000|2021-06-29 15:35:00|344.32|342.72|344.81|343.21|345.46|343.86|344.32|342.72|0
1624981200000|2021-06-29 15:40:00|344.65|343.05|345.97|344.37|345.97|344.37|344.65|343.05|0
1624981500000|2021-06-29 15:45:00|345.8|344.2|346.29|344.69|346.29|344.69|345.15|343.55|0
1624981800000|2021-06-29 15:50:00|346.13|344.53|346.45|344.85|346.61|345.01|345.8|344.2|0
1624982100000|2021-06-29 15:55:00|346.29|344.69|345.64|344.04|346.29|344.69|345.31|343.71|0
1624982400000|2021-06-29 16:00:00|345.8|344.2|345.8|344.2|346.29|344.69|345.64|344.04|0
1624982700000|2021-06-29 16:05:00|345.96|344.36|346.12|344.52|346.29|344.69|345.8|344.2|0
1624983000000|2021-06-29 16:10:00|346.04|344.44|345.8|344.2|346.12|344.52|345.64|344.04|0
1624983300000|2021-06-29 16:15:00|345.96|344.36|345.31|343.71|345.96|344.36|345.31|343.71|0
1624983600000|2021-06-29 16:20:00|345.47|343.87|345.63|344.03|345.79|344.19|345.15|343.55|0
1624983900000|2021-06-29 16:25:00|345.55|343.95|345.31|343.71|345.63|344.03|345.14|343.54|0
1624984200000|2021-06-29 16:30:00|345.47|343.87|346.6|345|346.6|345|345.31|343.71|0
1624984500000|2021-06-29 16:35:00|346.44|344.84|346.44|344.84|346.77|345.17|346.12|344.52|0
1624984800000|2021-06-29 16:40:00|346.28|344.68|346.76|345.16|346.76|345.16|345.95|344.35|0
1624985100000|2021-06-29 16:45:00|346.6|345|346.11|344.51|347.09|345.49|346.11|344.51|0
1624985400000|2021-06-29 16:50:00|346.27|344.67|345.95|344.35|346.27|344.67|345.62|344.02|0
1624985700000|2021-06-29 16:55:00|346.11|344.51|345.62|344.02|346.27|344.67|345.46|343.86|0
1624986000000|2021-06-29 17:00:00|345.46|343.86|345.78|344.18|345.95|344.35|345.3|343.7|0
1624986300000|2021-06-29 17:05:00|345.95|344.35|345.62|344.02|345.95|344.35|345.46|343.86|0
1624986600000|2021-06-29 17:10:00|345.78|344.18|345.78|344.18|345.94|344.34|345.62|344.02|0
1624986900000|2021-06-29 17:15:00|345.94|344.34|346.27|344.67|346.43|344.83|345.62|344.02|0
1624987200000|2021-06-29 17:20:00|346.43|344.83|347.24|345.64|347.24|345.64|346.1|344.5|0
1624987500000|2021-06-29 17:25:00|347.16|345.56|347.24|345.64|347.24|345.64|346.75|345.15|0
1624987800000|2021-06-29 17:30:00|347.08|345.48|347.4|345.8|347.4|345.8|346.59|344.99|0
1624988100000|2021-06-29 17:35:00|347.24|345.64|347.24|345.64|347.4|345.8|347.07|345.47|0
1624988400000|2021-06-29 17:40:00|347.4|345.8|348.41|346.81|348.41|346.81|346.91|345.31|0
1624988700000|2021-06-29 17:45:00|348.25|346.65|348.57|346.97|348.74|347.14|347.93|346.33|0
1624989000000|2021-06-29 17:50:00|348.41|346.81|348.82|347.22|349.22|347.62|348.41|346.81|0
1624989300000|2021-06-29 17:55:00|348.73|347.13|347.76|346.16|348.9|347.3|347.6|346|0
1624989600000|2021-06-29 18:00:00|347.92|346.32|348.41|346.81|349.06|347.46|347.92|346.32|0
1624989900000|2021-06-29 18:05:00|348.24|346.64|346.62|345.02|348.24|346.64|346.62|345.02|0
1624990200000|2021-06-29 18:10:00|346.79|345.19|347.27|345.67|347.35|345.75|346.62|345.02|0
1624990500000|2021-06-29 18:15:00|347.43|345.83|348.08|346.48|348.08|346.48|347.11|345.51|0
1624990800000|2021-06-29 18:20:00|347.92|346.32|348.56|346.96|348.65|347.05|347.59|345.99|0
1624991100000|2021-06-29 18:25:00|348.4|346.8|349.05|347.45|349.38|347.78|348.24|346.64|0
1624991400000|2021-06-29 18:30:00|349.13|347.53|350.35|348.75|350.35|348.75|348.89|347.29|0
1624991700000|2021-06-29 18:35:00|350.51|348.91|351.49|349.89|351.49|349.89|350.19|348.59|0
1624992000000|2021-06-29 18:40:00|351.65|350.05|351.65|350.05|352.31|350.71|351.49|349.89|0
1624992300000|2021-06-29 18:45:00|351.82|350.22|351.41|349.81|352.3|350.7|351|349.4|0
1624992600000|2021-06-29 18:50:00|351.32|349.72|351|349.4|352.14|350.54|351|349.4|0
1624992900000|2021-06-29 18:55:00|350.83|349.23|349.86|348.26|351|349.4|349.86|348.26|0
1624993200000|2021-06-29 19:00:00|349.78|348.18|350.83|349.23|350.83|349.23|349.78|348.18|0
1624993500000|2021-06-29 19:05:00|350.67|349.07|350.67|349.07|351.32|349.72|350.02|348.42|0
1624993800000|2021-06-29 19:10:00|350.83|349.23|349.36|347.76|350.83|349.23|349.36|347.76|0
1624994100000|2021-06-29 19:15:00|349.53|347.93|349.04|347.44|349.94|348.34|348.71|347.11|0
1624994400000|2021-06-29 19:20:00|349.2|347.6|348.71|347.11|349.61|348.01|348.71|347.11|0
1624994700000|2021-06-29 19:25:00|348.55|346.95|348.71|347.11|349.04|347.44|348.39|346.79|0
1624995000000|2021-06-29 19:30:00|349.04|347.44|349.2|347.6|349.52|347.92|348.71|347.11|0
1624995300000|2021-06-29 19:35:00|349.36|347.76|349.28|347.68|349.68|348.08|348.71|347.11|0
1624995600000|2021-06-29 19:40:00|349.36|347.76|349.52|347.92|350.01|348.41|349.19|347.59|0
1624995900000|2021-06-29 19:45:00|349.36|347.76|350.01|348.41|350.01|348.41|349.19|347.59|0
1624996200000|2021-06-29 19:50:00|349.19|347.59|348.87|347.27|349.84|348.24|348.7|347.1|0
1624996500000|2021-06-29 19:55:00|349.03|347.43|349.19|347.59|349.68|348.08|348.05|346.45|0
1624996800000|2021-06-29 20:00:00|349.03|347.43|347.57|345.97|349.03|347.43|347.57|345.97|0
1624997100000|2021-06-29 20:05:00|347.4|345.8|346.92|345.32|347.73|346.13|346.92|345.32|0
1624997400000|2021-06-29 20:10:00|346.75|345.15|347|345.4|347.4|345.8|346.43|344.83|0
1624997700000|2021-06-29 20:15:00|347.36|345.36|347.04|345.04|347.36|345.36|346.71|344.71|0
1624998000000|2021-06-29 20:20:00|347.2|345.2|347.2|345.2|347.36|345.36|347.04|345.04|0
1624998300000|2021-06-29 20:25:00|347.36|345.36|347.2|345.2|347.36|345.36|347.03|345.03|0
1624998600000|2021-06-29 20:30:00|347.03|345.03|347.36|345.36|347.52|345.52|347.03|345.03|0
1624998900000|2021-06-29 20:35:00|347.52|345.52|347.84|345.84|348|346|347.19|345.19|0
1624999200000|2021-06-29 20:40:00|348|346|348|346|348.33|346.33|348|346|0
1624999500000|2021-06-29 20:45:00|347.84|345.84|347.51|345.51|348|346|347.35|345.35|0
1624999800000|2021-06-29 20:50:00|347.68|345.68|347.35|345.35|347.84|345.84|347.19|345.19|0
1625000100000|2021-06-29 20:55:00|347.68|345.68|347.82|345.82|347.84|345.84|347.19|345.19|0
1625000400000|2021-06-29 21:00:00|347.71|345.71|347.74|345.74|347.78|345.78|347.71|345.71|0
1625000700000|2021-06-29 21:05:00|347.78|345.78|347.74|345.74|347.95|345.95|347.71|345.71|0
1625001000000|2021-06-29 21:10:00|347.76|345.76|347.64|345.64|347.76|345.76|347.54|345.54|0
1625001300000|2021-06-29 21:15:00|347.52|345.52|347.64|345.64|347.64|345.64|347.52|345.52|0
1625001600000|2021-06-29 21:20:00|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|0
1625001900000|2021-06-29 21:25:00|347.68|345.68|347.73|345.73|347.8|345.8|347.61|345.61|0
1625002200000|2021-06-29 21:30:00|347.71|345.71|347.82|345.82|347.82|345.82|347.7|345.7|0
1625002500000|2021-06-29 21:35:00|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|0
1625002800000|2021-06-29 21:40:00|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|0
1625003100000|2021-06-29 21:45:00|347.82|345.82|347.63|345.63|347.82|345.82|347.63|345.63|0
1625003400000|2021-06-29 21:50:00|347.7|345.7|347.67|345.67|347.75|345.75|347.65|345.65|0
1625003700000|2021-06-29 21:55:00|347.65|345.65|347.65|345.65|347.65|345.65|347.63|345.63|0
1625004000000|2021-06-29 22:00:00|347.33|345.33|348.06|346.06|348.22|346.22|346.85|344.85|0
1625004300000|2021-06-29 22:05:00|347.98|345.98|348.22|346.22|348.22|346.22|347.9|345.9|0
1625004600000|2021-06-29 22:10:00|348.06|346.06|347.9|345.9|348.06|346.06|347.9|345.9|0
1625004900000|2021-06-29 22:15:00|347.89|345.89|347.89|345.89|348.06|346.06|347.73|345.73|0
1625005200000|2021-06-29 22:20:00|347.73|345.73|347.57|345.57|347.89|345.89|347.57|345.57|0
1625005500000|2021-06-29 22:25:00|347.41|345.41|347.57|345.57|347.57|345.57|347.41|345.41|0
1625005800000|2021-06-29 22:30:00|347.65|345.65|347.57|345.57|347.73|345.73|347.49|345.49|0
1625006100000|2021-06-29 22:35:00|347.73|345.73|347.73|345.73|347.97|345.97|347.73|345.73|0
1625006400000|2021-06-29 22:40:00|347.65|345.65|347.4|345.4|347.65|345.65|347.4|345.4|0
1625006700000|2021-06-29 22:45:00|347.56|345.56|347.4|345.4|347.56|345.56|347.08|345.08|0
1625007000000|2021-06-29 22:50:00|347.32|345.32|347.07|345.07|347.32|345.32|347.07|345.07|0
1625007300000|2021-06-29 22:55:00|347|345|347.24|345.24|347.4|345.4|346.91|344.91|0
1625007600000|2021-06-29 23:00:00|347.16|345.16|347.23|345.23|347.24|345.24|347.07|345.07|0
1625007900000|2021-06-29 23:05:00|347.07|345.07|346.91|344.91|347.23|345.23|346.91|344.91|0
1625008200000|2021-06-29 23:10:00|346.75|344.75|346.75|344.75|346.91|344.91|346.75|344.75|0
1625008500000|2021-06-29 23:15:00|346.91|344.91|346.58|344.58|346.91|344.91|346.58|344.58|0
1625008800000|2021-06-29 23:20:00|346.51|344.51|346.1|344.1|346.51|344.51|346.1|344.1|0
1625009100000|2021-06-29 23:25:00|346.26|344.26|345.93|343.93|346.26|344.26|345.69|343.69|0
1625009400000|2021-06-29 23:30:00|345.77|343.77|346.09|344.09|346.26|344.26|345.77|343.77|0
1625009700000|2021-06-29 23:35:00|346.18|344.18|345.77|343.77|346.26|344.26|345.77|343.77|0
1625010000000|2021-06-29 23:40:00|345.61|343.61|345.61|343.61|345.77|343.77|345.53|343.53|0
1625010300000|2021-06-29 23:45:00|345.77|343.77|345.44|343.44|345.77|343.77|345.12|343.12|0
1625010600000|2021-06-29 23:50:00|345.61|343.61|345.28|343.28|345.61|343.61|345.12|343.12|0
1625010900000|2021-06-29 23:55:00|345.44|343.44|345.36|343.36|345.6|343.6|345.28|343.28|0
1625011200000|2021-06-30 00:00:00|345.44|343.44|344.63|342.63|345.44|343.44|344.47|342.47|0
1625011500000|2021-06-30 00:05:00|344.56|342.56|344.79|342.79|344.79|342.79|344.31|342.31|0
1625011800000|2021-06-30 00:10:00|344.63|342.63|345.11|343.11|345.11|343.11|344.47|342.47|0
1625012100000|2021-06-30 00:15:00|344.95|342.95|344.31|342.31|345.11|343.11|344.15|342.15|0
1625012400000|2021-06-30 00:20:00|344.47|342.47|345.11|343.11|345.11|343.11|344.31|342.31|0
1625012700000|2021-06-30 00:25:00|345.27|343.27|344.95|342.95|345.27|343.27|344.79|342.79|0
1625013000000|2021-06-30 00:30:00|345.11|343.11|345.59|343.59|345.76|343.76|344.95|342.95|0
1625013300000|2021-06-30 00:35:00|345.43|343.43|345.75|343.75|346.24|344.24|345.43|343.43|0
1625013600000|2021-06-30 00:40:00|345.59|343.59|346.08|344.08|346.08|344.08|345.59|343.59|0
1625013900000|2021-06-30 00:45:00|345.91|343.91|345.75|343.75|346.08|344.08|345.59|343.59|0
1625014200000|2021-06-30 00:50:00|345.59|343.59|346.4|344.4|346.4|344.4|345.59|343.59|0
1625014500000|2021-06-30 00:55:00|346.72|344.72|346.56|344.56|346.72|344.72|346.23|344.23|0
1625014800000|2021-06-30 01:00:00|346.48|344.48|346.23|344.23|346.56|344.56|345.99|343.99|0
1625015100000|2021-06-30 01:05:00|346.07|344.07|345.91|343.91|346.16|344.16|345.75|343.75|0
1625015400000|2021-06-30 01:10:00|345.83|343.83|345.75|343.75|346.07|344.07|345.42|343.42|0
1625015700000|2021-06-30 01:15:00|345.58|343.58|346.07|344.07|346.07|344.07|345.58|343.58|0
1625016000000|2021-06-30 01:20:00|346.15|344.15|346.07|344.07|346.23|344.23|345.9|343.9|0
1625016300000|2021-06-30 01:25:00|345.9|343.9|346.06|344.06|346.15|344.15|345.9|343.9|0
1625016600000|2021-06-30 01:30:00|345.99|343.99|345.9|343.9|346.15|344.15|345.74|343.74|0
1625016900000|2021-06-30 01:35:00|345.82|343.82|345.9|343.9|346.06|344.06|345.74|343.74|0
1625017200000|2021-06-30 01:40:00|345.74|343.74|346.38|344.38|346.38|344.38|345.58|343.58|0
1625017500000|2021-06-30 01:45:00|346.22|344.22|345.9|343.9|346.22|344.22|345.9|343.9|0
1625017800000|2021-06-30 01:50:00|346.06|344.06|346.3|344.3|346.38|344.38|345.9|343.9|0
1625018100000|2021-06-30 01:55:00|346.38|344.38|347.19|345.19|347.19|345.19|346.38|344.38|0
1625018400000|2021-06-30 02:00:00|347.03|345.03|346.86|344.86|347.19|345.19|346.54|344.54|0
1625018700000|2021-06-30 02:05:00|346.79|344.79|346.79|344.79|346.86|344.86|346.7|344.7|0
1625019000000|2021-06-30 02:10:00|346.86|344.86|346.54|344.54|346.86|344.86|346.38|344.38|0
1625019300000|2021-06-30 02:15:00|346.46|344.46|346.38|344.38|346.54|344.54|346.21|344.21|0
1625019600000|2021-06-30 02:20:00|346.37|344.37|346.05|344.05|346.37|344.37|346.05|344.05|0
1625019900000|2021-06-30 02:25:00|346.21|344.21|346.21|344.21|346.54|344.54|346.21|344.21|0
1625020200000|2021-06-30 02:30:00|346.3|344.3|346.86|344.86|346.86|344.86|346.21|344.21|0
1625020500000|2021-06-30 02:35:00|346.78|344.78|346.86|344.86|347.18|345.18|346.69|344.69|0
1625020800000|2021-06-30 02:40:00|347.02|345.02|347.02|345.02|347.02|345.02|346.78|344.78|0
1625021100000|2021-06-30 02:45:00|346.85|344.85|347.02|345.02|347.18|345.18|346.85|344.85|0
1625021400000|2021-06-30 02:50:00|347.18|345.18|347.01|345.01|347.34|345.34|347.01|345.01|0
1625021700000|2021-06-30 02:55:00|346.85|344.85|346.85|344.85|347.18|345.18|346.69|344.69|0
1625022000000|2021-06-30 03:00:00|346.77|344.77|346.77|344.77|346.85|344.85|346.53|344.53|0
1625022300000|2021-06-30 03:05:00|346.69|344.69|347.17|345.17|347.33|345.33|346.69|344.69|0
1625022600000|2021-06-30 03:10:00|347.01|345.01|347.09|345.09|347.17|345.17|347.01|345.01|0
1625022900000|2021-06-30 03:15:00|347.01|345.01|346.52|344.52|347.17|345.17|346.52|344.52|0
1625023200000|2021-06-30 03:20:00|346.68|344.68|346.52|344.52|346.68|344.68|346.36|344.36|0
1625023500000|2021-06-30 03:25:00|346.61|344.61|346.2|344.2|346.68|344.68|346.2|344.2|0
1625023800000|2021-06-30 03:30:00|346.03|344.03|346.19|344.19|346.36|344.36|346.03|344.03|0
1625024100000|2021-06-30 03:35:00|346.36|344.36|346.03|344.03|346.36|344.36|346.03|344.03|0
1625024400000|2021-06-30 03:40:00|346.19|344.19|346.03|344.03|346.36|344.36|346.03|344.03|0
1625024700000|2021-06-30 03:45:00|345.87|343.87|346.03|344.03|346.03|344.03|345.71|343.71|0
1625025000000|2021-06-30 03:50:00|346.11|344.11|346.19|344.19|346.19|344.19|346.03|344.03|0
1625025300000|2021-06-30 03:55:00|346.03|344.03|345.7|343.7|346.03|344.03|345.7|343.7|0
1625025600000|2021-06-30 04:00:00|345.87|343.87|345.86|343.86|346.03|344.03|345.7|343.7|0
1625025900000|2021-06-30 04:05:00|345.7|343.7|345.7|343.7|345.7|343.7|345.54|343.54|0
1625026200000|2021-06-30 04:10:00|345.54|343.54|345.7|343.7|345.7|343.7|345.54|343.54|0
1625026500000|2021-06-30 04:15:00|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|0
1625026800000|2021-06-30 04:20:00|345.78|343.78|345.86|343.86|345.86|343.86|345.7|343.7|0
1625027100000|2021-06-30 04:25:00|346.02|344.02|346.18|344.18|346.34|344.34|346.02|344.02|0
1625027400000|2021-06-30 04:30:00|346.02|344.02|346.18|344.18|346.34|344.34|346.02|344.02|0
1625027700000|2021-06-30 04:35:00|346.26|344.26|346.18|344.18|346.5|344.5|346.18|344.18|0
1625028000000|2021-06-30 04:40:00|346.02|344.02|345.69|343.69|346.02|344.02|345.69|343.69|0
1625028300000|2021-06-30 04:45:00|345.85|343.85|346.01|344.01|346.01|344.01|345.69|343.69|0
1625028600000|2021-06-30 04:50:00|345.85|343.85|345.53|343.53|345.85|343.85|345.53|343.53|0
1625028900000|2021-06-30 04:55:00|345.45|343.45|345.53|343.53|345.69|343.69|345.37|343.37|0
1625029200000|2021-06-30 05:00:00|345.37|343.37|345.85|343.85|345.85|343.85|345.36|343.36|0
1625029500000|2021-06-30 05:05:00|345.69|343.69|346.01|344.01|346.01|344.01|345.61|343.61|0
1625029800000|2021-06-30 05:10:00|345.93|343.93|345.68|343.68|346.01|344.01|345.68|343.68|0
1625030100000|2021-06-30 05:15:00|345.85|343.85|345.84|343.84|345.85|343.85|345.52|343.52|0
1625030400000|2021-06-30 05:20:00|346.01|344.01|346.01|344.01|346.17|344.17|345.84|343.84|0
1625030700000|2021-06-30 05:25:00|346.09|344.09|346.17|344.17|346.25|344.25|346.01|344.01|0
1625031000000|2021-06-30 05:30:00|346|344|346|344|346.17|344.17|345.84|343.84|0
1625031300000|2021-06-30 05:35:00|345.93|343.93|345.92|343.92|346|344|345.68|343.68|0
1625031600000|2021-06-30 05:40:00|346|344|346.83|344.83|346.83|344.83|346|344|0
1625031900000|2021-06-30 05:45:00|347|345|346.99|344.99|347|345|346.83|344.83|0
1625032200000|2021-06-30 05:50:00|347.16|345.16|347.96|345.96|348.13|346.13|347.15|345.15|0
1625032500000|2021-06-30 05:55:00|347.8|345.8|348.29|346.29|348.45|346.45|347.8|345.8|0
1625032800000|2021-06-30 06:00:00|348.45|346.45|349.18|347.18|349.26|347.26|348.45|346.45|0
1625033100000|2021-06-30 06:05:00|349.09|347.09|348.93|346.93|349.42|347.42|348.45|346.45|0
1625033400000|2021-06-30 06:10:00|348.85|346.85|349.42|347.42|349.42|347.42|348.61|346.61|0
1625033700000|2021-06-30 06:15:00|349.25|347.25|348.12|346.12|349.25|347.25|347.96|345.96|0
1625034000000|2021-06-30 06:20:00|348.28|346.28|348.44|346.44|348.6|346.6|348.12|346.12|0
1625034300000|2021-06-30 06:25:00|348.6|346.6|347.95|345.95|348.85|346.85|347.95|345.95|0
1625034600000|2021-06-30 06:30:00|348.12|346.12|348.28|346.28|348.76|346.76|348.11|346.11|0
1625034900000|2021-06-30 06:35:00|348.11|346.11|348.6|346.6|348.76|346.76|347.95|345.95|0
1625035200000|2021-06-30 06:40:00|348.52|346.52|348.11|346.11|348.6|346.6|347.95|345.95|0
1625035500000|2021-06-30 06:45:00|348.2|346.2|347.63|345.63|348.2|346.2|347.63|345.63|0
1625035800000|2021-06-30 06:50:00|347.79|345.79|347.79|345.79|348.03|346.03|347.62|345.62|0
1625036100000|2021-06-30 06:55:00|347.95|345.95|348.59|346.59|348.76|346.76|347.79|345.79|0
1625036400000|2021-06-30 07:00:00|348.84|346.84|347.62|345.62|348.84|346.84|347.22|345.22|0
1625036700000|2021-06-30 07:05:00|347.42|345.82|347.26|345.66|347.58|345.98|346.61|345.01|0
1625037000000|2021-06-30 07:10:00|347.5|345.9|347.18|345.58|347.91|346.31|346.93|345.33|0
1625037300000|2021-06-30 07:15:00|347.1|345.5|347.83|346.23|348.23|346.63|347.1|345.5|0
1625037600000|2021-06-30 07:20:00|347.74|346.14|348.06|346.46|348.23|346.63|347.26|345.66|0
1625037900000|2021-06-30 07:25:00|348.23|346.63|347.25|345.65|348.23|346.63|346.45|344.85|0
1625038200000|2021-06-30 07:30:00|347.09|345.49|347.25|345.65|347.74|346.14|347.09|345.49|0
1625038500000|2021-06-30 07:35:00|347.41|345.81|347.09|345.49|347.74|346.14|346.93|345.33|0
1625038800000|2021-06-30 07:40:00|346.93|345.33|347.09|345.49|347.25|345.65|346.76|345.16|0
1625039100000|2021-06-30 07:45:00|347.25|345.65|347.25|345.65|347.41|345.81|347.01|345.41|0
1625039400000|2021-06-30 07:50:00|347.17|345.57|346.44|344.84|347.25|345.65|346.44|344.84|0
1625039700000|2021-06-30 07:55:00|346.6|345|346.76|345.16|347.09|345.49|346.6|345|0
1625040000000|2021-06-30 08:00:00|346.68|345.08|348.38|346.78|348.54|346.94|346.6|345|0
1625040300000|2021-06-30 08:05:00|348.54|346.94|349.51|347.91|349.67|348.07|348.38|346.78|0
1625040600000|2021-06-30 08:10:00|349.67|348.07|352.28|350.68|352.6|351|349.67|348.07|0
1625040900000|2021-06-30 08:15:00|352.11|350.51|353.2|351.6|353.58|351.98|351.47|349.87|0
1625041200000|2021-06-30 08:20:00|353.04|351.44|353.36|351.76|353.85|352.25|352.87|351.27|0
1625041500000|2021-06-30 08:25:00|353.69|352.09|353.12|351.52|353.85|352.25|352.87|351.27|0
1625041800000|2021-06-30 08:30:00|353.03|351.43|353.52|351.92|353.85|352.25|353.03|351.43|0
1625042100000|2021-06-30 08:35:00|353.36|351.76|353.68|352.08|353.85|352.25|352.7|351.1|0
1625042400000|2021-06-30 08:40:00|353.52|351.92|353.03|351.43|353.85|352.25|352.87|351.27|0
1625042700000|2021-06-30 08:45:00|352.87|351.27|353.85|352.25|353.85|352.25|352.87|351.27|0
1625043000000|2021-06-30 08:50:00|353.68|352.08|353.52|351.92|353.85|352.25|352.86|351.26|0
1625043300000|2021-06-30 08:55:00|353.6|352|354.66|353.06|354.83|353.23|353.52|351.92|0
1625043600000|2021-06-30 09:00:00|354.83|353.23|358.76|357.16|362.07|360.47|354.83|353.23|0
1625043900000|2021-06-30 09:05:00|358.6|357|357.45|355.85|359.58|357.98|357.45|355.85|0
1625044200000|2021-06-30 09:10:00|357.61|356.01|358.11|356.51|358.93|357.33|357.61|356.01|0
1625044500000|2021-06-30 09:15:00|357.94|356.34|358.43|356.83|358.92|357.32|357.61|356.01|0
1625044800000|2021-06-30 09:20:00|358.6|357|358.19|356.59|359.42|357.82|357.78|356.18|0
1625045100000|2021-06-30 09:25:00|358.27|356.67|356.96|355.36|358.59|356.99|356.96|355.36|0
1625045400000|2021-06-30 09:30:00|357.12|355.52|357.44|355.84|357.94|356.34|356.95|355.35|0
1625045700000|2021-06-30 09:35:00|357.53|355.93|356.79|355.19|357.61|356.01|356.46|354.86|0
1625046000000|2021-06-30 09:40:00|356.95|355.35|356.46|354.86|357.93|356.33|356.46|354.86|0
1625046300000|2021-06-30 09:45:00|356.3|354.7|355.64|354.04|356.3|354.7|355.32|353.72|0
1625046600000|2021-06-30 09:50:00|355.81|354.21|355.32|353.72|356.38|354.78|355.32|353.72|0
1625046900000|2021-06-30 09:55:00|355.48|353.88|355.8|354.2|356.13|354.53|355.15|353.55|0
1625047200000|2021-06-30 10:00:00|355.97|354.37|354.82|353.22|355.97|354.37|354.5|352.9|0
1625047500000|2021-06-30 10:05:00|354.5|352.9|354.26|352.66|354.99|353.39|353.85|352.25|0
1625047800000|2021-06-30 10:10:00|354.17|352.57|354.66|353.06|354.66|353.06|354.17|352.57|0
1625048100000|2021-06-30 10:15:00|354.49|352.89|354.33|352.73|354.66|353.06|353.84|352.24|0
1625048400000|2021-06-30 10:20:00|354.17|352.57|353.68|352.08|354.49|352.89|353.52|351.92|0
1625048700000|2021-06-30 10:25:00|353.35|351.75|353.35|351.75|354|352.4|353.35|351.75|0
1625049000000|2021-06-30 10:30:00|353.19|351.59|354.16|352.56|354.16|352.56|353.03|351.43|0
1625049300000|2021-06-30 10:35:00|354.33|352.73|353.67|352.07|354.33|352.73|353.51|351.91|0
1625049600000|2021-06-30 10:40:00|353.51|351.91|352.16|350.56|353.84|352.24|350.85|349.25|0
1625049900000|2021-06-30 10:45:00|352.32|350.72|352.65|351.05|352.81|351.21|352.16|350.56|0
1625050200000|2021-06-30 10:50:00|352.49|350.89|352.65|351.05|352.81|351.21|352.41|350.81|0
1625050500000|2021-06-30 10:55:00|352.57|350.97|353.3|351.7|353.46|351.86|352.48|350.88|0
1625050800000|2021-06-30 11:00:00|353.14|351.54|352.4|350.8|353.14|351.54|352.16|350.56|0
1625051100000|2021-06-30 11:05:00|352.32|350.72|352.81|351.21|352.97|351.37|352.16|350.56|0
1625051400000|2021-06-30 11:10:00|352.73|351.13|351.5|349.9|352.81|351.21|351.18|349.58|0
1625051700000|2021-06-30 11:15:00|351.34|349.74|350.04|348.44|351.59|349.99|349.87|348.27|0
1625052000000|2021-06-30 11:20:00|349.87|348.27|349.71|348.11|349.87|348.27|348.74|347.14|0
1625052300000|2021-06-30 11:25:00|349.63|348.03|351.66|350.06|351.66|350.06|349.55|347.95|0
1625052600000|2021-06-30 11:30:00|351.5|349.9|351.17|349.57|351.5|349.9|350.68|349.08|0
1625052900000|2021-06-30 11:35:00|351.01|349.41|350.68|349.08|351.33|349.73|350.52|348.92|0
1625053200000|2021-06-30 11:40:00|350.6|349|351.01|349.41|351.5|349.9|350.52|348.92|0
1625053500000|2021-06-30 11:45:00|351.17|349.57|350.68|349.08|351.17|349.57|350.36|348.76|0
1625053800000|2021-06-30 11:50:00|350.6|349|351.33|349.73|351.65|350.05|350.52|348.92|0
1625054100000|2021-06-30 11:55:00|351.49|349.89|350.68|349.08|351.49|349.89|350.51|348.91|0
1625054400000|2021-06-30 12:00:00|350.84|349.24|351.49|349.89|351.49|349.89|350.68|349.08|0
1625054700000|2021-06-30 12:05:00|351.65|350.05|351.81|350.21|351.98|350.38|351.33|349.73|0
1625055000000|2021-06-30 12:10:00|351.65|350.05|351.81|350.21|351.98|350.38|351.65|350.05|0
1625055300000|2021-06-30 12:15:00|351.73|350.13|349.7|348.1|351.81|350.21|349.05|347.45|0
1625055600000|2021-06-30 12:20:00|349.86|348.26|351.5|349.9|351.99|350.39|349.7|348.1|0
1625055900000|2021-06-30 12:25:00|351.66|350.06|353.13|351.53|353.13|351.53|351.18|349.58|0
1625056200000|2021-06-30 12:30:00|352.96|351.36|352.96|351.36|353.45|351.85|352.48|350.88|0
1625056500000|2021-06-30 12:35:00|353.13|351.53|353.45|351.85|353.45|351.85|352.8|351.2|0
1625056800000|2021-06-30 12:40:00|353.78|352.18|352.96|351.36|353.78|352.18|352.8|351.2|0
1625057100000|2021-06-30 12:45:00|352.8|351.2|352.63|351.03|353.12|351.52|352.47|350.87|0
1625057400000|2021-06-30 12:50:00|352.8|351.2|352.47|350.87|352.96|351.36|352.31|350.71|0
1625057700000|2021-06-30 12:55:00|352.72|351.12|353.28|351.68|353.28|351.68|352.63|351.03|0
1625058000000|2021-06-30 13:00:00|353.12|351.52|353.12|351.52|353.93|352.33|353.12|351.52|0
1625058300000|2021-06-30 13:05:00|353.2|351.6|353.77|352.17|354.26|352.66|353.2|351.6|0
1625058600000|2021-06-30 13:10:00|353.93|352.33|354.42|352.82|355.07|353.47|353.77|352.17|0
1625058900000|2021-06-30 13:15:00|354.26|352.66|354.42|352.82|354.75|353.15|354.09|352.49|0
1625059200000|2021-06-30 13:20:00|354.34|352.74|354.74|353.14|354.74|353.14|353.93|352.33|0
1625059500000|2021-06-30 13:25:00|354.58|352.98|353.44|351.84|354.91|353.31|353.44|351.84|0
1625059800000|2021-06-30 13:30:00|353.6|352|352.22|350.62|353.6|352|350.67|349.07|0
1625060100000|2021-06-30 13:35:00|351.97|350.37|349.37|347.77|351.97|350.37|349.05|347.45|0
1625060400000|2021-06-30 13:40:00|349.21|347.61|348.72|347.12|349.78|348.18|348.56|346.96|0
1625060700000|2021-06-30 13:45:00|349.21|347.61|349.53|347.93|350.34|348.74|348.72|347.12|0
1625061000000|2021-06-30 13:50:00|349.37|347.77|352.3|350.7|352.79|351.19|349.21|347.61|0
1625061300000|2021-06-30 13:55:00|352.23|350.63|352.79|351.19|354.17|352.57|352.23|350.63|0
1625061600000|2021-06-30 14:00:00|352.63|351.03|352.63|351.03|352.95|351.35|351.66|350.06|0
1625061900000|2021-06-30 14:05:00|352.46|350.86|351.65|350.05|352.79|351.19|351.65|350.05|0
1625062200000|2021-06-30 14:10:00|351.98|350.38|351.01|349.41|351.98|350.38|350.68|349.08|0
1625062500000|2021-06-30 14:15:00|351.09|349.49|351|349.4|351.81|350.21|350.2|348.6|0
1625062800000|2021-06-30 14:20:00|351.17|349.57|350.03|348.43|351.65|350.05|350.03|348.43|0
1625063100000|2021-06-30 14:25:00|350.2|348.6|350.52|348.92|350.84|349.24|349.87|348.27|0
1625063400000|2021-06-30 14:30:00|350.68|349.08|348.42|346.82|350.68|349.08|348.26|346.66|0
1625063700000|2021-06-30 14:35:00|348.58|346.98|348.9|347.3|349.06|347.46|348.26|346.66|0
1625064000000|2021-06-30 14:40:00|348.74|347.14|349.06|347.46|349.87|348.27|348.58|346.98|0
1625064300000|2021-06-30 14:45:00|348.9|347.3|348.58|346.98|349.22|347.62|347.94|346.34|0
1625064600000|2021-06-30 14:50:00|348.74|347.14|349.22|347.62|349.22|347.62|348.58|346.98|0
1625064900000|2021-06-30 14:55:00|349.06|347.46|348.58|346.98|349.22|347.62|348.25|346.65|0
1625065200000|2021-06-30 15:00:00|347.61|346.01|348.9|347.3|349.22|347.62|347.45|345.85|0
1625065500000|2021-06-30 15:05:00|349.06|347.46|348.9|347.3|350.02|348.42|348.9|347.3|0
1625065800000|2021-06-30 15:10:00|349.06|347.46|350.18|348.58|350.35|348.75|349.06|347.46|0
1625066100000|2021-06-30 15:15:00|350.34|348.74|350.83|349.23|351.15|349.55|350.02|348.42|0
1625066400000|2021-06-30 15:20:00|350.67|349.07|350.18|348.58|351.15|349.55|349.7|348.1|0
1625066700000|2021-06-30 15:25:00|350.34|348.74|350.18|348.58|350.99|349.39|350.18|348.58|0
1625067000000|2021-06-30 15:30:00|350.34|348.74|350.66|349.06|350.66|349.06|349.53|347.93|0
1625067300000|2021-06-30 15:35:00|350.82|349.22|349.85|348.25|351.15|349.55|349.69|348.09|0
1625067600000|2021-06-30 15:40:00|349.78|348.18|348.83|347.23|350.82|349.22|348.83|347.23|0
1625067900000|2021-06-30 15:45:00|348.99|347.39|349.08|347.48|349.32|347.72|348.51|346.91|0
1625068200000|2021-06-30 15:50:00|348.99|347.39|348.51|346.91|349.15|347.55|348.35|346.75|0
1625068500000|2021-06-30 15:55:00|348.43|346.83|348.75|347.15|348.75|347.15|348.18|346.58|0
1625068800000|2021-06-30 16:00:00|348.67|347.07|349.15|347.55|349.15|347.55|348.51|346.91|0
1625069100000|2021-06-30 16:05:00|348.99|347.39|348.99|347.39|349.15|347.55|348.5|346.9|0
1625069400000|2021-06-30 16:10:00|349.15|347.55|348.18|346.58|349.15|347.55|348.18|346.58|0
1625069700000|2021-06-30 16:15:00|348.34|346.74|348.02|346.42|348.66|347.06|347.86|346.26|0
1625070000000|2021-06-30 16:20:00|348.18|346.58|348.82|347.22|348.82|347.22|348.18|346.58|0
1625070300000|2021-06-30 16:25:00|348.91|347.31|349.63|348.03|349.79|348.19|348.91|347.31|0
1625070600000|2021-06-30 16:30:00|349.71|348.11|348.34|346.74|350.12|348.52|348.17|346.57|0
1625070900000|2021-06-30 16:35:00|348.17|346.57|347.85|346.25|348.17|346.57|347.61|346.01|0
1625071200000|2021-06-30 16:40:00|347.69|346.09|347.53|345.93|348.01|346.41|347.53|345.93|0
1625071500000|2021-06-30 16:45:00|347.69|346.09|348.33|346.73|348.33|346.73|347.36|345.76|0
1625071800000|2021-06-30 16:50:00|348.17|346.57|347.52|345.92|348.33|346.73|347.52|345.92|0
1625072100000|2021-06-30 16:55:00|347.36|345.76|348.21|346.61|348.56|346.96|347.36|345.76|0
1625072400000|2021-06-30 17:00:00|348.13|346.53|347.88|346.28|348.53|346.93|347.72|346.12|0
1625072700000|2021-06-30 17:05:00|348.04|346.44|348.04|346.44|348.2|346.6|347.72|346.12|0
1625073000000|2021-06-30 17:10:00|348.13|346.53|348.52|346.92|349.01|347.41|348.13|346.53|0
1625073300000|2021-06-30 17:15:00|348.36|346.76|349.17|347.57|349.33|347.73|348.36|346.76|0
1625073600000|2021-06-30 17:20:00|349.33|347.73|348.68|347.08|349.33|347.73|348.52|346.92|0
1625073900000|2021-06-30 17:25:00|348.85|347.25|348.5|346.9|348.85|347.25|348.17|346.57|0
1625074200000|2021-06-30 17:30:00|348.34|346.74|348.33|346.73|348.82|347.22|348.01|346.41|0
1625074500000|2021-06-30 17:35:00|348.42|346.82|348.01|346.41|348.5|346.9|347.93|346.33|0
1625074800000|2021-06-30 17:40:00|348.17|346.57|348.49|346.89|348.66|347.06|348.01|346.41|0
1625075100000|2021-06-30 17:45:00|348.33|346.73|348.33|346.73|348.82|347.22|348.33|346.73|0
1625075400000|2021-06-30 17:50:00|348.49|346.89|348.65|347.05|348.82|347.22|348.49|346.89|0
1625075700000|2021-06-30 17:55:00|348.82|347.22|348.33|346.73|348.98|347.38|348.17|346.57|0
1625076000000|2021-06-30 18:00:00|348.41|346.81|348.65|347.05|348.98|347.38|348.25|346.65|0
1625076300000|2021-06-30 18:05:00|348.49|346.89|349.46|347.86|349.62|348.02|348.49|346.89|0
1625076600000|2021-06-30 18:10:00|349.62|348.02|348.97|347.37|350.11|348.51|348.81|347.21|0
1625076900000|2021-06-30 18:15:00|349.13|347.53|348.49|346.89|349.3|347.7|348.16|346.56|0
1625077200000|2021-06-30 18:20:00|348.41|346.81|348.89|347.29|348.97|347.37|348.32|346.72|0
1625077500000|2021-06-30 18:25:00|348.97|347.37|348.32|346.72|349.13|347.53|348.32|346.72|0
1625077800000|2021-06-30 18:30:00|348.16|346.56|347.92|346.32|348.64|347.04|347.67|346.07|0
1625078100000|2021-06-30 18:35:00|347.83|346.23|347.99|346.39|348.16|346.56|347.83|346.23|0
1625078400000|2021-06-30 18:40:00|347.83|346.23|347.67|346.07|347.83|346.23|347.35|345.75|0
1625078700000|2021-06-30 18:45:00|347.51|345.91|347.67|346.07|347.83|346.23|347.51|345.91|0
1625079000000|2021-06-30 18:50:00|347.51|345.91|348.64|347.04|348.8|347.2|347.51|345.91|0
1625079300000|2021-06-30 18:55:00|348.48|346.88|348.15|346.55|348.64|347.04|347.34|345.74|0
1625079600000|2021-06-30 19:00:00|347.99|346.39|347.99|346.39|348.31|346.71|347.66|346.06|0
1625079900000|2021-06-30 19:05:00|347.83|346.23|347.5|345.9|347.99|346.39|347.5|345.9|0
1625080200000|2021-06-30 19:10:00|347.42|345.82|347.5|345.9|347.66|346.06|346.69|345.09|0
1625080500000|2021-06-30 19:15:00|347.34|345.74|347.34|345.74|347.5|345.9|346.85|345.25|0
1625080800000|2021-06-30 19:20:00|347.18|345.58|346.21|344.61|347.18|345.58|346.04|344.44|0
1625081100000|2021-06-30 19:25:00|346.37|344.77|346.37|344.77|346.69|345.09|346.13|344.53|0
1625081400000|2021-06-30 19:30:00|346.53|344.93|346.04|344.44|347.66|346.06|345.88|344.28|0
1625081700000|2021-06-30 19:35:00|345.88|344.28|345.4|343.8|346.36|344.76|344.91|343.31|0
1625082000000|2021-06-30 19:40:00|345.23|343.63|345.32|343.72|346.36|344.76|344.91|343.31|0
1625082300000|2021-06-30 19:45:00|345.23|343.63|345.39|343.79|345.39|343.79|343.62|342.02|0
1625082600000|2021-06-30 19:50:00|346.28|344.68|343.78|342.18|347.49|345.89|343.46|341.86|0
1625082900000|2021-06-30 19:55:00|343.62|342.02|348.07|346.47|348.07|346.47|343.03|341.43|0
1625083200000|2021-06-30 20:00:00|349.35|347.75|345.02|343.42|349.35|347.75|344.7|343.1|0
1625083500000|2021-06-30 20:05:00|345.34|343.74|345.66|344.06|345.82|344.22|344.86|343.26|0
1625083800000|2021-06-30 20:10:00|345.82|344.22|345.42|343.82|345.82|344.22|345.18|343.58|0
1625084100000|2021-06-30 20:15:00|346.58|344.58|346.42|344.42|346.74|344.74|346.1|344.1|0
1625084400000|2021-06-30 20:20:00|346.26|344.26|345.94|343.94|346.42|344.42|345.78|343.78|0
1625084700000|2021-06-30 20:25:00|345.78|343.78|345.45|343.45|345.94|343.94|345.3|343.3|0
1625085000000|2021-06-30 20:30:00|345.29|343.29|345.13|343.13|345.29|343.29|344.97|342.97|0
1625085300000|2021-06-30 20:35:00|344.97|342.97|344.81|342.81|345.13|343.13|344.33|342.33|0
1625085600000|2021-06-30 20:40:00|344.97|342.97|344.65|342.65|344.97|342.97|344.65|342.65|0
1625085900000|2021-06-30 20:45:00|344.81|342.81|344.49|342.49|344.81|342.81|344.49|342.49|0
1625086200000|2021-06-30 20:50:00|344.65|342.65|344.65|342.65|344.81|342.81|344.33|342.33|0
1625086500000|2021-06-30 20:55:00|344.81|342.81|344.81|342.81|345.13|343.13|344.65|342.65|0
1625086800000|2021-06-30 21:00:00|345.06|343.06|345.2|343.2|345.29|343.29|345.06|343.06|0
1625087100000|2021-06-30 21:05:00|345.14|343.14|345.03|343.03|345.14|343.14|344.98|342.98|0
1625087400000|2021-06-30 21:10:00|345.07|343.07|345.05|343.05|345.07|343.07|345.05|343.05|0
1625087700000|2021-06-30 21:15:00|344.93|342.93|344.96|342.96|345.05|343.05|344.93|342.93|0
1625088000000|2021-06-30 21:20:00|345.03|343.03|344.81|342.81|345.07|343.07|344.81|342.81|0
1625088300000|2021-06-30 21:25:00|344.71|342.71|345.07|343.07|345.07|343.07|344.7|342.7|0
1625088600000|2021-06-30 21:30:00|345.05|343.05|345.07|343.07|345.07|343.07|345.05|343.05|0
1625088900000|2021-06-30 21:35:00|345.12|343.12|345.07|343.07|345.12|343.12|345.02|343.02|0
1625089200000|2021-06-30 21:40:00|345.12|343.12|345.16|343.16|345.28|343.28|345.02|343.02|0
1625089500000|2021-06-30 21:45:00|345.19|343.19|345.23|343.23|345.23|343.23|345.18|343.18|0
1625089800000|2021-06-30 21:50:00|345.27|343.27|345.24|343.24|345.3|343.3|345.06|343.06|0
1625090100000|2021-06-30 21:55:00|345.37|343.37|345.09|343.09|345.39|343.39|345.09|343.09|0
1625090400000|2021-06-30 22:00:00|344.31|342.31|343.75|341.75|344.63|342.63|343.43|341.43|0
1625090700000|2021-06-30 22:05:00|343.91|341.91|344.39|342.39|344.55|342.55|343.91|341.91|0
1625091000000|2021-06-30 22:10:00|344.23|342.23|344.23|342.23|344.55|342.55|344.15|342.15|0
1625091300000|2021-06-30 22:15:00|344.39|342.39|344.54|342.54|344.7|342.7|344.06|342.06|0
1625091600000|2021-06-30 22:20:00|344.38|342.38|344.22|342.22|344.54|342.54|344.22|342.22|0
1625091900000|2021-06-30 22:25:00|344.06|342.06|344.06|342.06|344.22|342.22|343.9|341.9|0
1625092200000|2021-06-30 22:30:00|343.9|341.9|344.22|342.22|344.22|342.22|343.9|341.9|0
1625092500000|2021-06-30 22:35:00|344.06|342.06|344.06|342.06|344.06|342.06|343.9|341.9|0
1625092800000|2021-06-30 22:40:00|344.22|342.22|343.74|341.74|344.22|342.22|343.74|341.74|0
1625093100000|2021-06-30 22:45:00|343.9|341.9|343.9|341.9|344.06|342.06|343.9|341.9|0
1625093400000|2021-06-30 22:50:00|343.82|341.82|343.42|341.42|343.82|341.82|343.42|341.42|0
1625093700000|2021-06-30 22:55:00|343.58|341.58|343.58|341.58|343.58|341.58|343.42|341.42|0
1625094000000|2021-06-30 23:00:00|343.74|341.74|344.05|342.05|344.05|342.05|343.73|341.73|0
1625094300000|2021-06-30 23:05:00|343.89|341.89|344.05|342.05|344.05|342.05|343.89|341.89|0
1625094600000|2021-06-30 23:10:00|343.89|341.89|343.89|341.89|344.05|342.05|343.73|341.73|0
1625094900000|2021-06-30 23:15:00|343.73|341.73|343.89|341.89|343.89|341.89|343.73|341.73|0
1625095200000|2021-06-30 23:20:00|343.73|341.73|343.89|341.89|343.89|341.89|343.73|341.73|0
1625095500000|2021-06-30 23:25:00|343.73|341.73|344.05|342.05|344.05|342.05|343.73|341.73|0
1625095800000|2021-06-30 23:30:00|344.21|342.21|344.36|342.36|344.37|342.37|344.05|342.05|0
1625096100000|2021-06-30 23:35:00|344.2|342.2|344.68|342.68|344.68|342.68|344.2|342.2|0
1625096400000|2021-06-30 23:40:00|344.52|342.52|344.36|342.36|344.52|342.52|344.36|342.36|0
1625096700000|2021-06-30 23:45:00|344.2|342.2|344.04|342.04|344.2|342.2|344.04|342.04|0
1625097000000|2021-06-30 23:50:00|344.2|342.2|344.52|342.52|344.52|342.52|344.04|342.04|0
1625097300000|2021-06-30 23:55:00|344.36|342.36|343.88|341.88|344.44|342.44|343.88|341.88|0
1625097600000|2021-07-01 00:00:00|343.72|341.72|344.6|342.6|344.68|342.68|343.72|341.72|0
1625097900000|2021-07-01 00:05:00|344.52|342.52|345.31|343.31|345.47|343.47|344.36|342.36|0
1625098200000|2021-07-01 00:10:00|345.47|343.47|344.51|342.51|345.47|343.47|344.35|342.35|0
1625098500000|2021-07-01 00:15:00|344.35|342.35|344.19|342.19|344.35|342.35|344.03|342.03|0
1625098800000|2021-07-01 00:20:00|344.03|342.03|343.23|341.23|344.03|342.03|343.23|341.23|0
1625099100000|2021-07-01 00:25:00|342.76|340.76|342.44|340.44|343.07|341.07|342.28|340.28|0
1625099400000|2021-07-01 00:30:00|342.28|340.28|342.28|340.28|342.75|340.75|342.12|340.12|0
1625099700000|2021-07-01 00:35:00|342.2|340.2|343.07|341.07|343.07|341.07|342.12|340.12|0
1625100000000|2021-07-01 00:40:00|342.75|340.75|342.43|340.43|343.07|341.07|342.43|340.43|0
1625100300000|2021-07-01 00:45:00|342.27|340.27|342.59|340.59|342.75|340.75|342.27|340.27|0
1625100600000|2021-07-01 00:50:00|342.75|340.75|342.75|340.75|342.75|340.75|342.43|340.43|0
1625100900000|2021-07-01 00:55:00|342.59|340.59|342.43|340.43|342.75|340.75|342.43|340.43|0
1625101200000|2021-07-01 01:00:00|342.27|340.27|342.27|340.27|342.75|340.75|342.11|340.11|0
1625101500000|2021-07-01 01:05:00|342.43|340.43|342.43|340.43|342.43|340.43|341.95|339.95|0
1625101800000|2021-07-01 01:10:00|342.27|340.27|342.11|340.11|342.43|340.43|342.11|340.11|0
1625102100000|2021-07-01 01:15:00|342.27|340.27|341.79|339.79|342.42|340.42|341.79|339.79|0
1625102400000|2021-07-01 01:20:00|341.87|339.87|341.94|339.94|341.95|339.95|341.63|339.63|0
1625102700000|2021-07-01 01:25:00|342.03|340.03|342.26|340.26|342.42|340.42|342.03|340.03|0
1625103000000|2021-07-01 01:30:00|342.1|340.1|342.58|340.58|342.58|340.58|341.94|339.94|0
1625103300000|2021-07-01 01:35:00|342.42|340.42|342.58|340.58|342.74|340.74|342.42|340.42|0
1625103600000|2021-07-01 01:40:00|342.42|340.42|342.42|340.42|342.58|340.58|342.42|340.42|0
1625103900000|2021-07-01 01:45:00|342.58|340.58|342.73|340.73|343.21|341.21|342.42|340.42|0
1625104200000|2021-07-01 01:50:00|342.57|340.57|342.18|340.18|342.57|340.57|342.18|340.18|0
1625104500000|2021-07-01 01:55:00|342.26|340.26|341.94|339.94|342.26|340.26|341.94|339.94|0
1625104800000|2021-07-01 02:00:00|342.09|340.09|342.09|340.09|342.25|340.25|341.93|339.93|0
1625105100000|2021-07-01 02:05:00|342.25|340.25|342.57|340.57|342.57|340.57|342.25|340.25|0
1625105400000|2021-07-01 02:10:00|342.41|340.41|342.41|340.41|342.41|340.41|342.25|340.25|0
1625105700000|2021-07-01 02:15:00|342.57|340.57|342.49|340.49|342.57|340.57|342.41|340.41|0
1625106000000|2021-07-01 02:20:00|342.41|340.41|342.25|340.25|342.41|340.41|342.25|340.25|0
1625106300000|2021-07-01 02:25:00|342.41|340.41|342.41|340.41|342.56|340.56|342.41|340.41|0
1625106600000|2021-07-01 02:30:00|342.25|340.25|342.4|340.4|342.72|340.72|342.25|340.25|0
1625106900000|2021-07-01 02:35:00|342.56|340.56|342.08|340.08|342.56|340.56|342.08|340.08|0
1625107200000|2021-07-01 02:40:00|342.24|340.24|342.24|340.24|342.24|340.24|342.08|340.08|0
1625107500000|2021-07-01 02:45:00|342.08|340.08|342.24|340.24|342.4|340.4|342.08|340.08|0
1625107800000|2021-07-01 02:50:00|342.4|340.4|342.56|340.56|342.72|340.72|342.4|340.4|0
1625108100000|2021-07-01 02:55:00|342.72|340.72|342.72|340.72|342.72|340.72|342.56|340.56|0
1625108400000|2021-07-01 03:00:00|342.87|340.87|343.19|341.19|343.35|341.35|342.87|340.87|0
1625108700000|2021-07-01 03:05:00|343.03|341.03|342.87|340.87|343.19|341.19|342.87|340.87|0
1625109000000|2021-07-01 03:10:00|343.03|341.03|343.03|341.03|343.03|341.03|342.87|340.87|0
1625109300000|2021-07-01 03:15:00|343.11|341.11|342.87|340.87|343.11|341.11|342.87|340.87|0
1625109600000|2021-07-01 03:20:00|343.03|341.03|342.55|340.55|343.03|341.03|342.55|340.55|0
1625109900000|2021-07-01 03:25:00|342.39|340.39|342.87|340.87|342.87|340.87|342.39|340.39|0
1625110200000|2021-07-01 03:30:00|342.95|340.95|342.55|340.55|343.03|341.03|342.23|340.23|0
1625110500000|2021-07-01 03:35:00|342.71|340.71|343.02|341.02|343.18|341.18|342.55|340.55|0
1625110800000|2021-07-01 03:40:00|343.18|341.18|343.02|341.02|343.34|341.34|343.02|341.02|0
1625111100000|2021-07-01 03:45:00|343.18|341.18|343.18|341.18|343.34|341.34|343.02|341.02|0
1625111400000|2021-07-01 03:50:00|343.34|341.34|343.5|341.5|343.5|341.5|343.02|341.02|0
1625111700000|2021-07-01 03:55:00|343.34|341.34|343.02|341.02|343.34|341.34|342.86|340.86|0
1625112000000|2021-07-01 04:00:00|342.86|340.86|342.7|340.7|342.86|340.86|342.7|340.7|0
1625112300000|2021-07-01 04:05:00|342.86|340.86|342.54|340.54|342.86|340.86|342.54|340.54|0
1625112600000|2021-07-01 04:10:00|342.46|340.46|342.7|340.7|342.7|340.7|342.46|340.46|0
1625112900000|2021-07-01 04:15:00|342.54|340.54|342.85|340.85|342.85|340.85|342.54|340.54|0
1625113200000|2021-07-01 04:20:00|343.01|341.01|343.01|341.01|343.17|341.17|342.85|340.85|0
1625113500000|2021-07-01 04:25:00|342.85|340.85|342.85|340.85|343.01|341.01|342.85|340.85|0
1625113800000|2021-07-01 04:30:00|343.01|341.01|343.33|341.33|343.65|341.65|342.85|340.85|0
1625114100000|2021-07-01 04:35:00|343.49|341.49|343.33|341.33|343.49|341.49|343.33|341.33|0
1625114400000|2021-07-01 04:40:00|343.17|341.17|343.17|341.17|343.25|341.25|343.17|341.17|0
1625114700000|2021-07-01 04:45:00|343.33|341.33|343.17|341.17|343.49|341.49|343.17|341.17|0
1625115000000|2021-07-01 04:50:00|343.01|341.01|343.48|341.48|343.96|341.96|343.01|341.01|0
1625115300000|2021-07-01 04:55:00|343.64|341.64|343.48|341.48|343.64|341.64|343.48|341.48|0
1625115600000|2021-07-01 05:00:00|343.32|341.32|343.16|341.16|343.48|341.48|343.16|341.16|0
1625115900000|2021-07-01 05:05:00|343|341|343.32|341.32|343.32|341.32|343|341|0
1625116200000|2021-07-01 05:10:00|343.48|341.48|343.32|341.32|343.48|341.48|343.16|341.16|0
1625116500000|2021-07-01 05:15:00|343.16|341.16|343.48|341.48|343.72|341.72|343|341|0
1625116800000|2021-07-01 05:20:00|343.32|341.32|343.48|341.48|343.64|341.64|343.32|341.32|0
1625117100000|2021-07-01 05:25:00|343.47|341.47|343.47|341.47|343.63|341.63|343.31|341.31|0
1625117400000|2021-07-01 05:30:00|343.4|341.4|342.99|340.99|343.4|341.4|342.99|340.99|0
1625117700000|2021-07-01 05:35:00|342.83|340.83|342.99|340.99|343.31|341.31|342.83|340.83|0
1625118000000|2021-07-01 05:40:00|342.83|340.83|342.99|340.99|342.99|340.99|342.67|340.67|0
1625118300000|2021-07-01 05:45:00|342.83|340.83|342.67|340.67|342.99|340.99|342.67|340.67|0
1625118600000|2021-07-01 05:50:00|342.83|340.83|342.67|340.67|342.83|340.83|342.51|340.51|0
1625118900000|2021-07-01 05:55:00|342.83|340.83|342.83|340.83|343.15|341.15|342.67|340.67|0
1625119200000|2021-07-01 06:00:00|342.67|340.67|343.15|341.15|343.31|341.31|342.35|340.35|0
1625119500000|2021-07-01 06:05:00|343.07|341.07|343.3|341.3|343.3|341.3|342.83|340.83|0
1625119800000|2021-07-01 06:10:00|343.23|341.23|342.51|340.51|343.23|341.23|342.35|340.35|0
1625120100000|2021-07-01 06:15:00|342.66|340.66|342.91|340.91|343.3|341.3|342.51|340.51|0
1625120400000|2021-07-01 06:20:00|342.82|340.82|343.46|341.46|343.46|341.46|342.66|340.66|0
1625120700000|2021-07-01 06:25:00|343.62|341.62|343.14|341.14|343.62|341.62|343.14|341.14|0
1625121000000|2021-07-01 06:30:00|342.98|340.98|343.3|341.3|343.3|341.3|342.66|340.66|0
1625121300000|2021-07-01 06:35:00|343.14|341.14|343.46|341.46|343.46|341.46|343.14|341.14|0
1625121600000|2021-07-01 06:40:00|343.62|341.62|343.14|341.14|343.62|341.62|342.98|340.98|0
1625121900000|2021-07-01 06:45:00|343.29|341.29|343.45|341.45|343.61|341.61|343.13|341.13|0
1625122200000|2021-07-01 06:50:00|343.38|341.38|343.29|341.29|343.61|341.61|343.13|341.13|0
1625122500000|2021-07-01 06:55:00|343.22|341.22|342.97|340.97|343.22|341.22|342.65|340.65|0
1625122800000|2021-07-01 07:00:00|343.13|341.13|342.17|340.17|343.61|341.61|342.17|340.17|0
1625123100000|2021-07-01 07:05:00|341.97|340.37|342.29|340.69|342.61|341.01|341.66|340.06|0
1625123400000|2021-07-01 07:10:00|342.13|340.53|341.81|340.21|342.29|340.69|341.34|339.74|0
1625123700000|2021-07-01 07:15:00|341.65|340.05|341.33|339.73|341.97|340.37|340.7|339.1|0
1625124000000|2021-07-01 07:20:00|341.49|339.89|339.9|338.3|341.65|340.05|339.43|337.83|0
1625124300000|2021-07-01 07:25:00|340.06|338.46|339.9|338.3|340.38|338.78|339.43|337.83|0
1625124600000|2021-07-01 07:30:00|339.74|338.14|339.43|337.83|339.74|338.14|339.11|337.51|0
1625124900000|2021-07-01 07:35:00|339.58|337.98|338.32|336.72|339.58|337.98|337.37|335.77|0
1625125200000|2021-07-01 07:40:00|338.47|336.87|338.16|336.56|338.47|336.87|337.77|336.17|0
1625125500000|2021-07-01 07:45:00|338.63|337.03|338.16|336.56|338.63|337.03|337.84|336.24|0
1625125800000|2021-07-01 07:50:00|338|336.4|338|336.4|338.15|336.55|337.68|336.08|0
1625126100000|2021-07-01 07:55:00|337.92|336.32|338.08|336.48|338.31|336.71|336.73|335.13|0
1625126400000|2021-07-01 08:00:00|337.84|336.24|337.2|335.6|337.99|336.39|336.89|335.29|0
1625126700000|2021-07-01 08:05:00|337.05|335.45|337.04|335.44|337.2|335.6|336.73|335.13|0
1625127000000|2021-07-01 08:10:00|336.89|335.29|338.78|337.18|338.86|337.26|336.41|334.81|0
1625127300000|2021-07-01 08:15:00|338.62|337.02|339.25|337.65|339.26|337.66|338.31|336.71|0
1625127600000|2021-07-01 08:20:00|339.1|337.5|339.73|338.13|340.21|338.61|339.1|337.5|0
1625127900000|2021-07-01 08:25:00|339.89|338.29|339.57|337.97|339.97|338.37|339.25|337.65|0
1625128200000|2021-07-01 08:30:00|339.41|337.81|339.89|338.29|340.52|338.92|339.33|337.73|0
1625128500000|2021-07-01 08:35:00|339.73|338.13|340.2|338.6|340.52|338.92|339.73|338.13|0
1625128800000|2021-07-01 08:40:00|340.04|338.44|340.2|338.6|340.36|338.76|339.88|338.28|0
1625129100000|2021-07-01 08:45:00|340.04|338.44|340.52|338.92|340.67|339.07|340.04|338.44|0
1625129400000|2021-07-01 08:50:00|340.6|339|340.67|339.07|340.99|339.39|340.36|338.76|0
1625129700000|2021-07-01 08:55:00|340.51|338.91|340.83|339.23|340.99|339.39|340.51|338.91|0
1625130000000|2021-07-01 09:00:00|340.99|339.39|341.07|339.47|341.62|340.02|340.83|339.23|0
1625130300000|2021-07-01 09:05:00|340.99|339.39|342.74|341.14|342.9|341.3|340.99|339.39|0
1625130600000|2021-07-01 09:10:00|342.58|340.98|341.74|340.14|343.54|341.94|341.74|340.14|0
1625130900000|2021-07-01 09:15:00|341.9|340.3|342.38|340.78|342.86|341.26|341.9|340.3|0
1625131200000|2021-07-01 09:20:00|342.46|340.86|343.17|341.57|343.34|341.74|342.46|340.86|0
1625131500000|2021-07-01 09:25:00|343.02|341.42|341.74|340.14|343.02|341.42|341.74|340.14|0
1625131800000|2021-07-01 09:30:00|341.9|340.3|341.89|340.29|342.53|340.93|341.74|340.14|0
1625132100000|2021-07-01 09:35:00|342.05|340.45|342.21|340.61|342.37|340.77|341.89|340.29|0
1625132400000|2021-07-01 09:40:00|342.37|340.77|343.65|342.05|344.13|342.53|342.37|340.77|0
1625132700000|2021-07-01 09:45:00|343.73|342.13|344.37|342.77|344.45|342.85|343.01|341.41|0
1625133000000|2021-07-01 09:50:00|344.45|342.85|343.17|341.57|344.93|343.33|343.17|341.57|0
1625133300000|2021-07-01 09:55:00|343.33|341.73|343.01|341.41|343.33|341.73|342.61|341.01|0
1625133600000|2021-07-01 10:00:00|343.17|341.57|344.45|342.85|344.77|343.17|343.17|341.57|0
1625133900000|2021-07-01 10:05:00|344.61|343.01|343.96|342.36|344.61|343.01|343.64|342.04|0
1625134200000|2021-07-01 10:10:00|343.8|342.2|343.8|342.2|344.12|342.52|343.32|341.72|0
1625134500000|2021-07-01 10:15:00|343.96|342.36|344.44|342.84|344.44|342.84|343.48|341.88|0
1625134800000|2021-07-01 10:20:00|344.52|342.92|345.56|343.96|345.56|343.96|344.44|342.84|0
1625135100000|2021-07-01 10:25:00|345.49|343.89|345.97|344.37|346.69|345.09|345.49|343.89|0
1625135400000|2021-07-01 10:30:00|346.13|344.53|345.24|343.64|347.01|345.41|345.24|343.64|0
1625135700000|2021-07-01 10:35:00|345.32|343.72|345.72|344.12|346.52|344.92|345.32|343.72|0
1625136000000|2021-07-01 10:40:00|345.88|344.28|346.93|345.33|347.49|345.89|345.72|344.12|0
1625136300000|2021-07-01 10:45:00|347|345.4|346.2|344.6|347.65|346.05|345.72|344.12|0
1625136600000|2021-07-01 10:50:00|346.28|344.68|347.48|345.88|348.29|346.69|346.28|344.68|0
1625136900000|2021-07-01 10:55:00|347.32|345.72|347|345.4|348.29|346.69|347|345.4|0
1625137200000|2021-07-01 11:00:00|347.08|345.48|347|345.4|348.13|346.53|346.36|344.76|0
1625137500000|2021-07-01 11:05:00|346.84|345.24|347|345.4|347.64|346.04|346.19|344.59|0
1625137800000|2021-07-01 11:10:00|347.16|345.56|346.84|345.24|347.16|345.56|345.96|344.36|0
1625138100000|2021-07-01 11:15:00|346.67|345.07|346.67|345.07|346.84|345.24|345.87|344.27|0
1625138400000|2021-07-01 11:20:00|346.51|344.91|346.83|345.23|347.16|345.56|346.35|344.75|0
1625138700000|2021-07-01 11:25:00|346.67|345.07|346.11|344.51|346.67|345.07|346.03|344.43|0
1625139000000|2021-07-01 11:30:00|346.19|344.59|345.38|343.78|346.35|344.75|344.9|343.3|0
1625139300000|2021-07-01 11:35:00|345.22|343.62|343.94|342.34|345.47|343.87|343.94|342.34|0
1625139600000|2021-07-01 11:40:00|343.86|342.26|343.62|342.02|344.26|342.66|343.46|341.86|0
1625139900000|2021-07-01 11:45:00|343.78|342.18|343.46|341.86|343.94|342.34|343.06|341.46|0
1625140200000|2021-07-01 11:50:00|343.62|342.02|343.46|341.86|343.78|342.18|343.14|341.54|0
1625140500000|2021-07-01 11:55:00|343.3|341.7|342.5|340.9|343.3|341.7|342.34|340.74|0
1625140800000|2021-07-01 12:00:00|342.18|340.58|342.02|340.42|342.34|340.74|341.38|339.78|0
1625141100000|2021-07-01 12:05:00|342.17|340.57|342.49|340.89|343.22|341.62|342.02|340.42|0
1625141400000|2021-07-01 12:10:00|342.33|340.73|342.57|340.97|342.81|341.21|342.17|340.57|0
1625141700000|2021-07-01 12:15:00|342.33|340.73|343.13|341.53|343.13|341.53|342.33|340.73|0
1625142000000|2021-07-01 12:20:00|342.97|341.37|342.81|341.21|343.45|341.85|342.49|340.89|0
1625142300000|2021-07-01 12:25:00|342.97|341.37|343.61|342.01|343.61|342.01|342.65|341.05|0
1625142600000|2021-07-01 12:30:00|343.53|341.93|342.49|340.89|344.25|342.65|342.33|340.73|0
1625142900000|2021-07-01 12:35:00|342.41|340.81|343.12|341.52|343.12|341.52|342.33|340.73|0
1625143200000|2021-07-01 12:40:00|342.96|341.36|343.92|342.32|343.92|342.32|342.8|341.2|0
1625143500000|2021-07-01 12:45:00|343.76|342.16|344.08|342.48|344.4|342.8|343.6|342|0
1625143800000|2021-07-01 12:50:00|343.92|342.32|343.92|342.32|344.08|342.48|343.12|341.52|0
1625144100000|2021-07-01 12:55:00|343.76|342.16|343.76|342.16|344.08|342.48|343.44|341.84|0
1625144400000|2021-07-01 13:00:00|343.6|342|343.76|342.16|343.92|342.32|342.96|341.36|0
1625144700000|2021-07-01 13:05:00|343.6|342|343.92|342.32|344.24|342.64|343.28|341.68|0
1625145000000|2021-07-01 13:10:00|343.76|342.16|343.44|341.84|343.92|342.32|343.12|341.52|0
1625145300000|2021-07-01 13:15:00|343.6|342|342.47|340.87|343.6|342|342.4|340.8|0
1625145600000|2021-07-01 13:20:00|342.63|341.03|342.47|340.87|342.95|341.35|342.31|340.71|0
1625145900000|2021-07-01 13:25:00|342.63|341.03|343.11|341.51|343.27|341.67|342.47|340.87|0
1625146200000|2021-07-01 13:30:00|342.95|341.35|341.35|339.75|343.59|341.99|340.4|338.8|0
1625146500000|2021-07-01 13:35:00|341.19|339.59|343.11|341.51|343.27|341.67|341.19|339.59|0
1625146800000|2021-07-01 13:40:00|342.47|340.87|340.71|339.11|342.63|341.03|340.71|339.11|0
1625147100000|2021-07-01 13:45:00|340.55|338.95|339.92|338.32|340.55|338.95|339.28|337.68|0
1625147400000|2021-07-01 13:50:00|339.76|338.16|340.87|339.27|340.87|339.27|339.76|338.16|0
1625147700000|2021-07-01 13:55:00|340.71|339.11|340.23|338.63|341.19|339.59|339.76|338.16|0
1625148000000|2021-07-01 14:00:00|340.39|338.79|339.6|338|341.51|339.91|339.44|337.84|0
1625148300000|2021-07-01 14:05:00|339.44|337.84|338.96|337.36|339.91|338.31|338.48|336.88|0
1625148600000|2021-07-01 14:10:00|338.8|337.2|338.96|337.36|339.44|337.84|338.48|336.88|0
1625148900000|2021-07-01 14:15:00|338.8|337.2|339.59|337.99|339.91|338.31|338.16|336.56|0
1625149200000|2021-07-01 14:20:00|339.75|338.15|340.23|338.63|340.23|338.63|339.59|337.99|0
1625149500000|2021-07-01 14:25:00|340.39|338.79|339.91|338.31|340.86|339.26|339.75|338.15|0
1625149800000|2021-07-01 14:30:00|339.75|338.15|339.75|338.15|340.7|339.1|339.59|337.99|0
1625150100000|2021-07-01 14:35:00|339.91|338.31|339.43|337.83|339.91|338.31|338.63|337.03|0
1625150400000|2021-07-01 14:40:00|339.59|337.99|339.31|337.71|339.9|338.3|338.79|337.19|0
1625150700000|2021-07-01 14:45:00|339.39|337.79|339.79|338.19|340.11|338.51|339.15|337.55|0
1625151000000|2021-07-01 14:50:00|339.95|338.35|339.31|337.71|339.95|338.35|338.2|336.6|0
1625151300000|2021-07-01 14:55:00|339.47|337.87|340.62|339.02|340.62|339.02|339.31|337.71|0
1625151600000|2021-07-01 15:00:00|340.46|338.86|339.35|337.75|340.62|339.02|339.35|337.75|0
1625151900000|2021-07-01 15:05:00|339.51|337.91|340.3|338.7|340.78|339.18|339.04|337.44|0
1625152200000|2021-07-01 15:10:00|340.46|338.86|342.05|340.45|342.37|340.77|340.46|338.86|0
1625152500000|2021-07-01 15:15:00|342.21|340.61|343|341.4|343.32|341.72|341.25|339.65|0
1625152800000|2021-07-01 15:20:00|342.84|341.24|343.8|342.2|344.43|342.83|342.52|340.92|0
1625153100000|2021-07-01 15:25:00|343.95|342.35|341.41|339.81|343.95|342.35|341.25|339.65|0
1625153400000|2021-07-01 15:30:00|341.25|339.65|341.41|339.81|341.88|340.28|340.77|339.17|0
1625153700000|2021-07-01 15:35:00|341.57|339.97|341.09|339.49|341.57|339.97|340.77|339.17|0
1625154000000|2021-07-01 15:40:00|340.93|339.33|341.25|339.65|341.56|339.96|340.69|339.09|0
1625154300000|2021-07-01 15:45:00|341.4|339.8|340.77|339.17|341.56|339.96|340.77|339.17|0
1625154600000|2021-07-01 15:50:00|340.69|339.09|339.82|338.22|340.77|339.17|339.66|338.06|0
1625154900000|2021-07-01 15:55:00|339.66|338.06|340.13|338.53|340.29|338.69|339.34|337.74|0
1625155200000|2021-07-01 16:00:00|339.97|338.37|339.81|338.21|340.45|338.85|339.5|337.9|0
1625155500000|2021-07-01 16:05:00|339.66|338.06|339.65|338.05|339.81|338.21|339.5|337.9|0
1625155800000|2021-07-01 16:10:00|339.81|338.21|340.44|338.84|340.44|338.84|339.81|338.21|0
1625156100000|2021-07-01 16:15:00|340.29|338.69|340.28|338.68|340.6|339|339.81|338.21|0
1625156400000|2021-07-01 16:20:00|340.44|338.84|340.28|338.68|340.92|339.32|340.12|338.52|0
1625156700000|2021-07-01 16:25:00|340.12|338.52|339.97|338.37|340.44|338.84|339.81|338.21|0
1625157000000|2021-07-01 16:30:00|340.12|338.52|339.96|338.36|340.36|338.76|339.65|338.05|0
1625157300000|2021-07-01 16:35:00|340.12|338.52|340.6|339|340.75|339.15|339.96|338.36|0
1625157600000|2021-07-01 16:40:00|340.75|339.15|340.28|338.68|340.91|339.31|339.96|338.36|0
1625157900000|2021-07-01 16:45:00|340.2|338.6|340.44|338.84|340.59|338.99|339.96|338.36|0
1625158200000|2021-07-01 16:50:00|340.59|338.99|340.75|339.15|340.91|339.31|339.96|338.36|0
1625158500000|2021-07-01 16:55:00|340.83|339.23|340.43|338.83|340.83|339.23|340.12|338.52|0
1625158800000|2021-07-01 17:00:00|340.27|338.67|340.27|338.67|340.75|339.15|340.11|338.51|0
1625159100000|2021-07-01 17:05:00|340.36|338.76|339.16|337.56|340.43|338.83|339.16|337.56|0
1625159400000|2021-07-01 17:10:00|339.32|337.72|339.79|338.19|339.95|338.35|339.32|337.72|0
1625159700000|2021-07-01 17:15:00|339.64|338.04|339.32|337.72|339.79|338.19|339.16|337.56|0
1625160000000|2021-07-01 17:20:00|339.48|337.88|339|337.4|339.48|337.88|338.93|337.33|0
1625160300000|2021-07-01 17:25:00|338.84|337.24|338.77|337.17|339|337.4|338.68|337.08|0
1625160600000|2021-07-01 17:30:00|338.68|337.08|337.58|335.98|339|337.4|337.58|335.98|0
1625160900000|2021-07-01 17:35:00|337.42|335.82|336.32|334.72|337.89|336.29|335.85|334.25|0
1625161200000|2021-07-01 17:40:00|336.16|334.56|336.63|335.03|336.95|335.35|336|334.4|0
1625161500000|2021-07-01 17:45:00|336.79|335.19|337.1|335.5|337.26|335.66|336.31|334.71|0
1625161800000|2021-07-01 17:50:00|336.94|335.34|337.1|335.5|337.42|335.82|336.79|335.19|0
1625162100000|2021-07-01 17:55:00|337.26|335.66|337.57|335.97|337.89|336.29|337.1|335.5|0
1625162400000|2021-07-01 18:00:00|337.73|336.13|337.25|335.65|338.2|336.6|337.1|335.5|0
1625162700000|2021-07-01 18:05:00|337.41|335.81|337.25|335.65|337.57|335.97|336.94|335.34|0
1625163000000|2021-07-01 18:10:00|337.18|335.58|337.57|335.97|337.81|336.21|337.18|335.58|0
1625163300000|2021-07-01 18:15:00|337.65|336.05|336.94|335.34|337.72|336.12|336.46|334.86|0
1625163600000|2021-07-01 18:20:00|336.78|335.18|336.15|334.55|337.09|335.49|336.15|334.55|0
1625163900000|2021-07-01 18:25:00|336.3|334.7|335.99|334.39|336.3|334.7|335.83|334.23|0
1625164200000|2021-07-01 18:30:00|336.15|334.55|335.2|333.6|336.15|334.55|335.2|333.6|0
1625164500000|2021-07-01 18:35:00|335.04|333.44|335.51|333.91|335.99|334.39|334.73|333.13|0
1625164800000|2021-07-01 18:40:00|335.36|333.76|334.89|333.29|335.67|334.07|334.73|333.13|0
1625165100000|2021-07-01 18:45:00|334.97|333.37|334.73|333.13|335.36|333.76|334.57|332.97|0
1625165400000|2021-07-01 18:50:00|334.88|333.28|335.35|333.75|335.35|333.75|334.57|332.97|0
1625165700000|2021-07-01 18:55:00|335.2|333.6|334.57|332.97|335.2|333.6|334.57|332.97|0
1625166000000|2021-07-01 19:00:00|334.41|332.81|334.57|332.97|334.72|333.12|333.94|332.34|0
1625166300000|2021-07-01 19:05:00|334.41|332.81|334.41|332.81|335.51|333.91|334.41|332.81|0
1625166600000|2021-07-01 19:10:00|334.57|332.97|334.56|332.96|334.88|333.28|334.09|332.49|0
1625166900000|2021-07-01 19:15:00|334.41|332.81|334.56|332.96|335.12|333.52|334.41|332.81|0
1625167200000|2021-07-01 19:20:00|334.41|332.81|335.27|333.67|336.8|335.2|334.06|332.46|0
1625167500000|2021-07-01 19:25:00|335.11|333.51|336.21|334.61|336.37|334.77|335.11|333.51|0
1625167800000|2021-07-01 19:30:00|336.05|334.45|335.27|333.67|336.05|334.45|334.96|333.36|0
1625168100000|2021-07-01 19:35:00|335.11|333.51|335.89|334.29|336.36|334.76|335.11|333.51|0
1625168400000|2021-07-01 19:40:00|336.05|334.45|336.52|334.92|336.68|335.08|335.74|334.14|0
1625168700000|2021-07-01 19:45:00|336.68|335.08|336.52|334.92|337.15|335.55|336.21|334.61|0
1625169000000|2021-07-01 19:50:00|336.36|334.76|336.67|335.07|337.46|335.86|335.73|334.13|0
1625169300000|2021-07-01 19:55:00|336.83|335.23|334.17|332.57|336.83|335.23|334.17|332.57|0
1625169600000|2021-07-01 20:00:00|334.95|333.35|334.95|333.35|335.26|333.66|334.32|332.72|0
1625169900000|2021-07-01 20:05:00|335.57|333.97|335.89|334.29|336.04|334.44|335.42|333.82|0
1625170200000|2021-07-01 20:10:00|335.73|334.13|336.35|334.75|336.51|334.91|335.73|334.13|0
1625170500000|2021-07-01 20:15:00|336.55|334.55|336.08|334.08|336.55|334.55|336.08|334.08|0
1625170800000|2021-07-01 20:20:00|336.16|334.16|336.24|334.24|336.4|334.4|336.08|334.08|0
1625171100000|2021-07-01 20:25:00|336.39|334.39|336.55|334.55|336.55|334.55|336.39|334.39|0
1625171400000|2021-07-01 20:30:00|336.48|334.48|335.92|333.92|336.48|334.48|335.92|333.92|0
1625171700000|2021-07-01 20:35:00|336.08|334.08|336.08|334.08|336.08|334.08|335.92|333.92|0
1625172000000|2021-07-01 20:40:00|335.76|333.76|336.08|334.08|336.08|334.08|335.76|333.76|0
1625172300000|2021-07-01 20:45:00|336|334|336.08|334.08|336.08|334.08|335.76|333.76|0
1625172600000|2021-07-01 20:50:00|335.92|333.92|335.45|333.45|336.07|334.07|335.45|333.45|0
1625172900000|2021-07-01 20:55:00|335.29|333.29|335.68|333.68|335.92|333.92|334.98|332.98|0
1625173200000|2021-07-01 21:00:00|335.43|333.43|335.43|333.43|335.45|333.45|335.41|333.41|0
1625173500000|2021-07-01 21:05:00|335.45|333.45|335.24|333.24|335.45|333.45|335.22|333.22|0
1625173800000|2021-07-01 21:10:00|335.31|333.31|335.22|333.22|335.31|333.31|335.17|333.17|0
1625174100000|2021-07-01 21:15:00|335.24|333.24|335.33|333.33|335.35|333.35|335.22|333.22|0
1625174400000|2021-07-01 21:20:00|335.31|333.31|335.24|333.24|335.31|333.31|335.22|333.22|0
1625174700000|2021-07-01 21:25:00|335.35|333.35|335.54|333.54|335.76|333.76|335.35|333.35|0
1625175000000|2021-07-01 21:30:00|335.47|333.47|335.47|333.47|335.47|333.47|335.47|333.47|0
1625175300000|2021-07-01 21:35:00|335.44|333.44|335.58|333.58|335.62|333.62|335.4|333.4|0
1625175600000|2021-07-01 21:40:00|335.62|333.62|335.51|333.51|335.62|333.62|335.51|333.51|0
1625175900000|2021-07-01 21:45:00|335.48|333.48|335.51|333.51|335.51|333.51|335.48|333.48|0
1625176200000|2021-07-01 21:50:00|335.53|333.53|335.53|333.53|335.69|333.69|335.51|333.51|0
1625176500000|2021-07-01 21:55:00|335.51|333.51|335.44|333.44|335.51|333.51|335.41|333.41|0
1625176800000|2021-07-01 22:00:00|335.67|333.67|335.9|333.9|336.21|334.21|335.51|333.51|0
1625177100000|2021-07-01 22:05:00|336.06|334.06|336.37|334.37|336.37|334.37|335.9|333.9|0
1625177400000|2021-07-01 22:10:00|336.52|334.52|336.05|334.05|336.52|334.52|336.05|334.05|0
1625177700000|2021-07-01 22:15:00|335.9|333.9|335.42|333.42|335.9|333.9|334.96|332.96|0
1625178000000|2021-07-01 22:20:00|335.27|333.27|335.27|333.27|335.58|333.58|335.11|333.11|0
1625178300000|2021-07-01 22:25:00|335.19|333.19|335.11|333.11|335.42|333.42|334.95|332.95|0
1625178600000|2021-07-01 22:30:00|335.27|333.27|334.95|332.95|335.42|333.42|334.88|332.88|0
1625178900000|2021-07-01 22:35:00|335.11|333.11|334.95|332.95|335.11|333.11|334.79|332.79|0
1625179200000|2021-07-01 22:40:00|335.11|333.11|335.1|333.1|335.11|333.11|335.1|333.1|0
1625179500000|2021-07-01 22:45:00|335.19|333.19|335.1|333.1|335.26|333.26|335.1|333.1|0
1625179800000|2021-07-01 22:50:00|335.03|333.03|335.1|333.1|335.1|333.1|334.95|332.95|0
1625180100000|2021-07-01 22:55:00|334.95|332.95|334.94|332.94|335.1|333.1|334.94|332.94|0
1625180400000|2021-07-01 23:00:00|334.79|332.79|334.47|332.47|334.79|332.79|334.4|332.4|0
1625180700000|2021-07-01 23:05:00|334.55|332.55|334.47|332.47|334.63|332.63|334.47|332.47|0
1625181000000|2021-07-01 23:10:00|334.4|332.4|334.47|332.47|334.47|332.47|334.31|332.31|0
1625181300000|2021-07-01 23:15:00|334.4|332.4|334.63|332.63|334.63|332.63|334.31|332.31|0
1625181600000|2021-07-01 23:20:00|334.55|332.55|334.47|332.47|334.63|332.63|334.31|332.31|0
1625181900000|2021-07-01 23:25:00|334.62|332.62|334.47|332.47|334.62|332.62|334.39|332.39|0
1625182200000|2021-07-01 23:30:00|334.62|332.62|334.47|332.47|334.62|332.62|334.47|332.47|0
1625182500000|2021-07-01 23:35:00|334.55|332.55|334.78|332.78|334.78|332.78|334.46|332.46|0
1625182800000|2021-07-01 23:40:00|334.86|332.86|334.93|332.93|335.09|333.09|334.78|332.78|0
1625183100000|2021-07-01 23:45:00|335.09|333.09|334.93|332.93|335.09|333.09|334.77|332.77|0
1625183400000|2021-07-01 23:50:00|335.09|333.09|335.4|333.4|335.4|333.4|335.09|333.09|0
1625183700000|2021-07-01 23:55:00|335.24|333.24|335.71|333.71|335.71|333.71|335.24|333.24|0
1625184000000|2021-07-02 00:00:00|335.55|333.55|335.4|333.4|335.71|333.71|335.08|333.08|0
1625184300000|2021-07-02 00:05:00|335.32|333.32|334.3|332.3|335.4|333.4|334.3|332.3|0
1625184600000|2021-07-02 00:10:00|333.99|331.99|334.14|332.14|334.14|332.14|333.76|331.76|0
1625184900000|2021-07-02 00:15:00|333.99|331.99|333.52|331.52|334.14|332.14|333.2|331.2|0
1625185200000|2021-07-02 00:20:00|333.6|331.6|333.51|331.51|333.67|331.67|333.36|331.36|0
1625185500000|2021-07-02 00:25:00|333.6|331.6|333.51|331.51|333.83|331.83|333.36|331.36|0
1625185800000|2021-07-02 00:30:00|333.36|331.36|333.51|331.51|333.82|331.82|333.36|331.36|0
1625186100000|2021-07-02 00:35:00|333.28|331.28|333.51|331.51|333.51|331.51|333.2|331.2|0
1625186400000|2021-07-02 00:40:00|333.35|331.35|333.35|331.35|333.35|331.35|333.04|331.04|0
1625186700000|2021-07-02 00:45:00|333.2|331.2|332.88|330.88|333.2|331.2|332.57|330.57|0
1625187000000|2021-07-02 00:50:00|332.73|330.73|333.04|331.04|333.19|331.19|332.57|330.57|0
1625187300000|2021-07-02 00:55:00|333.12|331.12|332.73|330.73|333.12|331.12|332.73|330.73|0
1625187600000|2021-07-02 01:00:00|332.57|330.57|332.88|330.88|332.96|330.96|332.41|330.41|0
1625187900000|2021-07-02 01:05:00|333.04|331.04|333.03|331.03|333.19|331.19|332.88|330.88|0
1625188200000|2021-07-02 01:10:00|332.96|330.96|332.41|330.41|333.03|331.03|332.41|330.41|0
1625188500000|2021-07-02 01:15:00|332.25|330.25|332.49|330.49|332.57|330.57|332.25|330.25|0
1625188800000|2021-07-02 01:20:00|332.56|330.56|333.19|331.19|333.34|331.34|332.41|330.41|0
1625189100000|2021-07-02 01:25:00|333.03|331.03|333.34|331.34|333.5|331.5|333.03|331.03|0
1625189400000|2021-07-02 01:30:00|333.5|331.5|334.12|332.12|334.28|332.28|333.5|331.5|0
1625189700000|2021-07-02 01:35:00|334.28|332.28|333.49|331.49|334.43|332.43|333.49|331.49|0
1625190000000|2021-07-02 01:40:00|333.58|331.58|334.43|332.43|334.59|332.59|333.49|331.49|0
1625190300000|2021-07-02 01:45:00|334.59|332.59|333.96|331.96|334.59|332.59|333.8|331.8|0
1625190600000|2021-07-02 01:50:00|334.12|332.12|334.27|332.27|334.43|332.43|333.96|331.96|0
1625190900000|2021-07-02 01:55:00|334.12|332.12|334.58|332.58|334.74|332.74|333.96|331.96|0
1625191200000|2021-07-02 02:00:00|334.74|332.74|334.58|332.58|334.9|332.9|334.43|332.43|0
1625191500000|2021-07-02 02:05:00|334.74|332.74|333.96|331.96|334.74|332.74|333.96|331.96|0
1625191800000|2021-07-02 02:10:00|333.8|331.8|333.8|331.8|333.95|331.95|333.49|331.49|0
1625192100000|2021-07-02 02:15:00|333.88|331.88|333.95|331.95|334.11|332.11|333.8|331.8|0
1625192400000|2021-07-02 02:20:00|334.03|332.03|333.95|331.95|334.11|332.11|333.64|331.64|0
1625192700000|2021-07-02 02:25:00|334.03|332.03|334.11|332.11|334.26|332.26|333.79|331.79|0
1625193000000|2021-07-02 02:30:00|334.26|332.26|334.1|332.1|334.57|332.57|334.1|332.1|0
1625193300000|2021-07-02 02:35:00|333.95|331.95|333.72|331.72|334.1|332.1|333.63|331.63|0
1625193600000|2021-07-02 02:40:00|333.63|331.63|333.63|331.63|333.79|331.79|333.48|331.48|0
1625193900000|2021-07-02 02:45:00|333.48|331.48|333.48|331.48|333.95|331.95|333.32|331.32|0
1625194200000|2021-07-02 02:50:00|333.32|331.32|333.94|331.94|333.94|331.94|333.32|331.32|0
1625194500000|2021-07-02 02:55:00|333.79|331.79|334.25|332.25|334.57|332.57|333.79|331.79|0
1625194800000|2021-07-02 03:00:00|334.41|332.41|334.41|332.41|334.57|332.57|334.25|332.25|0
1625195100000|2021-07-02 03:05:00|334.57|332.57|334.1|332.1|334.57|332.57|334.1|332.1|0
1625195400000|2021-07-02 03:10:00|334.18|332.18|333.78|331.78|334.33|332.33|333.63|331.63|0
1625195700000|2021-07-02 03:15:00|333.94|331.94|333.31|331.31|333.94|331.94|333.24|331.24|0
1625196000000|2021-07-02 03:20:00|333.16|331.16|333.62|331.62|333.78|331.78|333.16|331.16|0
1625196300000|2021-07-02 03:25:00|333.47|331.47|333.47|331.47|333.62|331.62|333.15|331.15|0
1625196600000|2021-07-02 03:30:00|333.62|331.62|333.62|331.62|333.78|331.78|333.31|331.31|0
1625196900000|2021-07-02 03:35:00|333.7|331.7|333.62|331.62|333.7|331.7|333.46|331.46|0
1625197200000|2021-07-02 03:40:00|333.77|331.77|333.46|331.46|333.77|331.77|333.46|331.46|0
1625197500000|2021-07-02 03:45:00|333.31|331.31|333.46|331.46|333.46|331.46|333.3|331.3|0
1625197800000|2021-07-02 03:50:00|333.62|331.62|333.93|331.93|333.93|331.93|333.54|331.54|0
1625198100000|2021-07-02 03:55:00|334.08|332.08|333.77|331.77|334.24|332.24|333.77|331.77|0
1625198400000|2021-07-02 04:00:00|333.69|331.69|333.3|331.3|333.77|331.77|333.3|331.3|0
1625198700000|2021-07-02 04:05:00|333.46|331.46|333.61|331.61|333.61|331.61|333.3|331.3|0
1625199000000|2021-07-02 04:10:00|333.45|331.45|333.14|331.14|333.45|331.45|332.99|330.99|0
1625199300000|2021-07-02 04:15:00|333.07|331.07|333.14|331.14|333.3|331.3|332.98|330.98|0
1625199600000|2021-07-02 04:20:00|333.06|331.06|333.14|331.14|333.14|331.14|332.98|330.98|0
1625199900000|2021-07-02 04:25:00|333.06|331.06|333.29|331.29|333.29|331.29|332.98|330.98|0
1625200200000|2021-07-02 04:30:00|333.14|331.14|333.6|331.6|333.6|331.6|333.14|331.14|0
1625200500000|2021-07-02 04:35:00|333.45|331.45|333.29|331.29|333.45|331.45|333.29|331.29|0
1625200800000|2021-07-02 04:40:00|333.13|331.13|333.29|331.29|333.29|331.29|333.13|331.13|0
1625201100000|2021-07-02 04:45:00|333.37|331.37|333.29|331.29|333.44|331.44|333.29|331.29|0
1625201400000|2021-07-02 04:50:00|333.21|331.21|333.44|331.44|333.44|331.44|333.21|331.21|0
1625201700000|2021-07-02 04:55:00|333.13|331.13|333.44|331.44|333.6|331.6|333.13|331.13|0
1625202000000|2021-07-02 05:00:00|333.29|331.29|333.28|331.28|333.44|331.44|333.21|331.21|0
1625202300000|2021-07-02 05:05:00|333.44|331.44|333.75|331.75|333.83|331.83|333.44|331.44|0
1625202600000|2021-07-02 05:10:00|333.83|331.83|334.06|332.06|334.06|332.06|333.75|331.75|0
1625202900000|2021-07-02 05:15:00|333.91|331.91|334.37|332.37|334.37|332.37|333.91|331.91|0
1625203200000|2021-07-02 05:20:00|334.22|332.22|334.37|332.37|334.53|332.53|334.22|332.22|0
1625203500000|2021-07-02 05:25:00|334.22|332.22|333.75|331.75|334.22|332.22|333.59|331.59|0
1625203800000|2021-07-02 05:30:00|333.59|331.59|333.74|331.74|333.9|331.9|333.59|331.59|0
1625204100000|2021-07-02 05:35:00|333.67|331.67|333.9|331.9|334.06|332.06|333.59|331.59|0
1625204400000|2021-07-02 05:40:00|333.74|331.74|333.9|331.9|334.05|332.05|333.74|331.74|0
1625204700000|2021-07-02 05:45:00|333.74|331.74|334.05|332.05|334.05|332.05|333.58|331.58|0
1625205000000|2021-07-02 05:50:00|334.21|332.21|334.21|332.21|334.36|332.36|333.9|331.9|0
1625205300000|2021-07-02 05:55:00|334.29|332.29|334.83|332.83|334.91|332.91|334.21|332.21|0
1625205600000|2021-07-02 06:00:00|334.76|332.76|334.67|332.67|335.3|333.3|334.36|332.36|0
1625205900000|2021-07-02 06:05:00|334.83|332.83|335.14|333.14|335.14|333.14|334.67|332.67|0
1625206200000|2021-07-02 06:10:00|335.07|333.07|335.14|333.14|335.45|333.45|334.98|332.98|0
1625206500000|2021-07-02 06:15:00|334.98|332.98|335.45|333.45|335.45|333.45|334.98|332.98|0
1625206800000|2021-07-02 06:20:00|335.3|333.3|335.14|333.14|335.77|333.77|334.98|332.98|0
1625207100000|2021-07-02 06:25:00|335.22|333.22|335.29|333.29|335.61|333.61|335.14|333.14|0
1625207400000|2021-07-02 06:30:00|335.45|333.45|334.98|332.98|335.45|333.45|334.82|332.82|0
1625207700000|2021-07-02 06:35:00|334.82|332.82|335.45|333.45|335.45|333.45|334.82|332.82|0
1625208000000|2021-07-02 06:40:00|335.29|333.29|335.13|333.13|335.45|333.45|335.13|333.13|0
1625208300000|2021-07-02 06:45:00|335.06|333.06|335.44|333.44|335.44|333.44|334.98|332.98|0
1625208600000|2021-07-02 06:50:00|335.29|333.29|334.82|332.82|335.44|333.44|334.82|332.82|0
1625208900000|2021-07-02 06:55:00|334.97|332.97|334.5|332.5|335.13|333.13|334.35|332.35|0
1625209200000|2021-07-02 07:00:00|334.35|332.35|335.51|333.51|335.83|333.83|333.72|331.72|0
1625209500000|2021-07-02 07:05:00|335.31|333.71|335.16|333.56|335.94|334.34|335.16|333.56|0
1625209800000|2021-07-02 07:10:00|335.08|333.48|334.22|332.62|335.47|333.87|333.91|332.31|0
1625210100000|2021-07-02 07:15:00|334.06|332.46|333.59|331.99|334.53|332.93|333.59|331.99|0
1625210400000|2021-07-02 07:20:00|333.67|332.07|333.12|331.52|333.9|332.3|332.81|331.21|0
1625210700000|2021-07-02 07:25:00|333.28|331.68|330.95|329.35|333.28|331.68|330.95|329.35|0
1625211000000|2021-07-02 07:30:00|330.79|329.19|331.57|329.97|331.88|330.28|330.64|329.04|0
1625211300000|2021-07-02 07:35:00|331.41|329.81|331.41|329.81|331.72|330.12|330.79|329.19|0
1625211600000|2021-07-02 07:40:00|331.34|329.74|331.41|329.81|331.56|329.96|330.94|329.34|0
1625211900000|2021-07-02 07:45:00|331.56|329.96|332.81|331.21|333.27|331.67|331.41|329.81|0
1625212200000|2021-07-02 07:50:00|332.96|331.36|332.03|330.43|332.96|331.36|331.87|330.27|0
1625212500000|2021-07-02 07:55:00|331.87|330.27|332.03|330.43|332.18|330.58|331.72|330.12|0
1625212800000|2021-07-02 08:00:00|332.11|330.51|331.87|330.27|332.34|330.74|331.4|329.8|0
1625213100000|2021-07-02 08:05:00|331.71|330.11|332.49|330.89|332.73|331.13|331.64|330.04|0
1625213400000|2021-07-02 08:10:00|332.57|330.97|333.89|332.29|333.97|332.37|332.49|330.89|0
1625213700000|2021-07-02 08:15:00|334.05|332.45|335.45|333.85|335.45|333.85|334.05|332.45|0
1625214000000|2021-07-02 08:20:00|335.61|334.01|335.29|333.69|335.61|334.01|334.82|333.22|0
1625214300000|2021-07-02 08:25:00|335.22|333.62|334.67|333.07|335.29|333.69|334.51|332.91|0
1625214600000|2021-07-02 08:30:00|334.51|332.91|334.82|333.22|334.98|333.38|334.2|332.6|0
1625214900000|2021-07-02 08:35:00|334.98|333.38|334.82|333.22|335.13|333.53|334.51|332.91|0
1625215200000|2021-07-02 08:40:00|334.98|333.38|335.29|333.69|335.29|333.69|334.35|332.75|0
1625215500000|2021-07-02 08:45:00|335.13|333.53|335.6|334|335.91|334.31|335.13|333.53|0
1625215800000|2021-07-02 08:50:00|335.44|333.84|335.28|333.68|335.6|334|334.58|332.98|0
1625216100000|2021-07-02 08:55:00|335.21|333.61|334.97|333.37|335.75|334.15|334.97|333.37|0
1625216400000|2021-07-02 09:00:00|335.13|333.53|334.97|333.37|335.6|334|334.97|333.37|0
1625216700000|2021-07-02 09:05:00|334.81|333.21|334.97|333.37|335.13|333.53|334.66|333.06|0
1625217000000|2021-07-02 09:10:00|334.81|333.21|334.5|332.9|335.12|333.52|334.5|332.9|0
1625217300000|2021-07-02 09:15:00|334.58|332.98|334.03|332.43|334.65|333.05|334.03|332.43|0
1625217600000|2021-07-02 09:20:00|333.87|332.27|334.65|333.05|334.81|333.21|333.72|332.12|0
1625217900000|2021-07-02 09:25:00|334.5|332.9|334.81|333.21|335.43|333.83|334.5|332.9|0
1625218200000|2021-07-02 09:30:00|334.96|333.36|334.96|333.36|335.27|333.67|334.49|332.89|0
1625218500000|2021-07-02 09:35:00|334.8|333.2|334.42|332.82|334.96|333.36|334.33|332.73|0
1625218800000|2021-07-02 09:40:00|334.33|332.73|334.02|332.42|334.65|333.05|334.02|332.42|0
1625219100000|2021-07-02 09:45:00|334.1|332.5|333.55|331.95|334.1|332.5|333.55|331.95|0
1625219400000|2021-07-02 09:50:00|333.71|332.11|334.02|332.42|334.49|332.89|333.4|331.8|0
1625219700000|2021-07-02 09:55:00|333.94|332.34|334.33|332.73|334.49|332.89|333.71|332.11|0
1625220000000|2021-07-02 10:00:00|334.17|332.57|333.55|331.95|334.17|332.57|333.39|331.79|0
1625220300000|2021-07-02 10:05:00|333.47|331.87|332.92|331.32|333.86|332.26|332.77|331.17|0
1625220600000|2021-07-02 10:10:00|333.08|331.48|333.39|331.79|333.86|332.26|332.92|331.32|0
1625220900000|2021-07-02 10:15:00|333.55|331.95|333.39|331.79|333.7|332.1|333.08|331.48|0
1625221200000|2021-07-02 10:20:00|333.31|331.71|333.78|332.18|334.01|332.41|333.23|331.63|0
1625221500000|2021-07-02 10:25:00|333.85|332.25|334.17|332.57|334.32|332.72|333.7|332.1|0
1625221800000|2021-07-02 10:30:00|334.32|332.72|334.63|333.03|334.95|333.35|334.01|332.41|0
1625222100000|2021-07-02 10:35:00|334.79|333.19|334.56|332.96|335.1|333.5|334.32|332.72|0
1625222400000|2021-07-02 10:40:00|334.63|333.03|334.16|332.56|334.63|333.03|334.01|332.41|0
1625222700000|2021-07-02 10:45:00|334.24|332.64|334.55|332.95|334.78|333.18|334.09|332.49|0
1625223000000|2021-07-02 10:50:00|334.63|333.03|334|332.4|334.63|333.03|333.85|332.25|0
1625223300000|2021-07-02 10:55:00|333.85|332.25|333.85|332.25|334|332.4|333.53|331.93|0
1625223600000|2021-07-02 11:00:00|333.69|332.09|332.91|331.31|333.69|332.09|332.75|331.15|0
1625223900000|2021-07-02 11:05:00|333.06|331.46|333.06|331.46|333.22|331.62|332.75|331.15|0
1625224200000|2021-07-02 11:10:00|332.99|331.39|333.22|331.62|333.69|332.09|332.91|331.31|0
1625224500000|2021-07-02 11:15:00|333.06|331.46|333.06|331.46|333.22|331.62|332.59|330.99|0
1625224800000|2021-07-02 11:20:00|332.91|331.31|332.52|330.92|333.06|331.46|332.44|330.84|0
1625225100000|2021-07-02 11:25:00|332.59|330.99|332.59|330.99|332.75|331.15|332.44|330.84|0
1625225400000|2021-07-02 11:30:00|332.44|330.84|331.97|330.37|332.59|330.99|331.97|330.37|0
1625225700000|2021-07-02 11:35:00|332.12|330.52|332.43|330.83|332.59|330.99|332.12|330.52|0
1625226000000|2021-07-02 11:40:00|332.51|330.91|332.28|330.68|332.74|331.14|332.28|330.68|0
1625226300000|2021-07-02 11:45:00|332.43|330.83|332.12|330.52|332.59|330.99|331.96|330.36|0
1625226600000|2021-07-02 11:50:00|331.96|330.36|332.27|330.67|332.58|330.98|331.96|330.36|0
1625226900000|2021-07-02 11:55:00|332.12|330.52|332.43|330.83|332.58|330.98|332.12|330.52|0
1625227200000|2021-07-02 12:00:00|332.51|330.91|332.27|330.67|332.51|330.91|331.34|329.74|0
1625227500000|2021-07-02 12:05:00|332.2|330.6|332.42|330.82|332.74|331.14|332.11|330.51|0
1625227800000|2021-07-02 12:10:00|332.58|330.98|333.13|331.53|333.36|331.76|332.58|330.98|0
1625228100000|2021-07-02 12:15:00|333.05|331.45|332.42|330.82|333.13|331.53|332.27|330.67|0
1625228400000|2021-07-02 12:20:00|332.58|330.98|332.89|331.29|333.2|331.6|332.42|330.82|0
1625228700000|2021-07-02 12:25:00|332.73|331.13|332.73|331.13|332.89|331.29|331.95|330.35|0
1625229000000|2021-07-02 12:30:00|332.5|330.9|326.12|324.52|332.89|331.29|326.12|324.52|0
1625229300000|2021-07-02 12:35:00|326.43|324.83|327.2|325.6|328.13|326.53|326.12|324.52|0
1625229600000|2021-07-02 12:40:00|327.36|325.76|325.81|324.21|327.82|326.22|325.04|323.44|0
1625229900000|2021-07-02 12:45:00|325.65|324.05|325.96|324.36|326.58|324.98|325.34|323.74|0
1625230200000|2021-07-02 12:50:00|326.04|324.44|325.96|324.36|326.2|324.6|325.5|323.9|0
1625230500000|2021-07-02 12:55:00|326.11|324.51|326.58|324.98|326.73|325.13|325.96|324.36|0
1625230800000|2021-07-02 13:00:00|326.42|324.82|326.27|324.67|326.58|324.98|325.65|324.05|0
1625231100000|2021-07-02 13:05:00|326.11|324.51|325.96|324.36|326.27|324.67|325.65|324.05|0
1625231400000|2021-07-02 13:10:00|325.8|324.2|326.11|324.51|326.11|324.51|325.65|324.05|0
1625231700000|2021-07-02 13:15:00|325.95|324.35|324.56|322.96|325.95|324.35|324.41|322.81|0
1625232000000|2021-07-02 13:20:00|324.72|323.12|325.64|324.04|325.64|324.04|324.72|323.12|0
1625232300000|2021-07-02 13:25:00|325.8|324.2|326.41|324.81|327.03|325.43|325.64|324.04|0
1625232600000|2021-07-02 13:30:00|326.26|324.66|327.34|325.74|328.27|326.67|325.8|324.2|0
1625232900000|2021-07-02 13:35:00|327.5|325.9|326.87|325.27|327.5|325.9|326.26|324.66|0
1625233200000|2021-07-02 13:40:00|326.72|325.12|326.95|325.35|328.42|326.82|326.72|325.12|0
1625233500000|2021-07-02 13:45:00|327.03|325.43|325.17|323.57|327.03|325.43|325.17|323.57|0
1625233800000|2021-07-02 13:50:00|325.33|323.73|325.17|323.57|325.94|324.34|324.86|323.26|0
1625234100000|2021-07-02 13:55:00|325.33|323.73|325.48|323.88|325.79|324.19|325.02|323.42|0
1625234400000|2021-07-02 14:00:00|325.63|324.03|325.32|323.72|326.25|324.65|325.02|323.42|0
1625234700000|2021-07-02 14:05:00|325.48|323.88|325.32|323.72|325.94|324.34|325.01|323.41|0
1625235000000|2021-07-02 14:10:00|325.48|323.88|326.4|324.8|326.71|325.11|325.48|323.88|0
1625235300000|2021-07-02 14:15:00|326.25|324.65|325.01|323.41|326.25|324.65|324.86|323.26|0
1625235600000|2021-07-02 14:20:00|324.86|323.26|325.16|323.56|325.63|324.03|324.86|323.26|0
1625235900000|2021-07-02 14:25:00|325.01|323.41|325.01|323.41|325.63|324.03|324.55|322.95|0
1625236200000|2021-07-02 14:30:00|325.16|323.56|325.16|323.56|325.62|324.02|324.85|323.25|0
1625236500000|2021-07-02 14:35:00|325.01|323.41|325.01|323.41|325.78|324.18|324.85|323.25|0
1625236800000|2021-07-02 14:40:00|324.85|323.25|325.62|324.02|325.93|324.33|324.7|323.1|0
1625237100000|2021-07-02 14:45:00|325.47|323.87|325.16|323.56|325.93|324.33|325.16|323.56|0
1625237400000|2021-07-02 14:50:00|325|323.4|324.85|323.25|325.77|324.17|324.69|323.09|0
1625237700000|2021-07-02 14:55:00|325|323.4|324.85|323.25|325.15|323.55|324.54|322.94|0
1625238000000|2021-07-02 15:00:00|325|323.4|324.84|323.24|325.15|323.55|324.54|322.94|0
1625238300000|2021-07-02 15:05:00|325|323.4|324.84|323.24|325.31|323.71|324.69|323.09|0
1625238600000|2021-07-02 15:10:00|324.92|323.32|324.69|323.09|325|323.4|323.76|322.16|0
1625238900000|2021-07-02 15:15:00|324.53|322.93|324.38|322.78|324.69|323.09|324.22|322.62|0
1625239200000|2021-07-02 15:20:00|324.3|322.7|324.22|322.62|324.84|323.24|324.07|322.47|0
1625239500000|2021-07-02 15:25:00|324.38|322.78|323.61|322.01|324.68|323.08|323.61|322.01|0
1625239800000|2021-07-02 15:30:00|323.76|322.16|323.61|322.01|323.99|322.39|323.61|322.01|0
1625240100000|2021-07-02 15:35:00|323.76|322.16|323.45|321.85|323.99|322.39|323.3|321.7|0
1625240400000|2021-07-02 15:40:00|323.3|321.7|323.3|321.7|323.91|322.31|323.3|321.7|0
1625240700000|2021-07-02 15:45:00|323.14|321.54|322.53|320.93|323.3|321.7|322.53|320.93|0
1625241000000|2021-07-02 15:50:00|322.37|320.77|321.76|320.16|322.37|320.77|321.76|320.16|0
1625241300000|2021-07-02 15:55:00|321.45|319.85|321.45|319.85|321.6|320|320.53|318.93|0
1625241600000|2021-07-02 16:00:00|321.3|319.7|321.45|319.85|321.76|320.16|321.14|319.54|0
1625241900000|2021-07-02 16:05:00|321.3|319.7|322.73|321.13|322.88|321.28|321.3|319.7|0
1625242200000|2021-07-02 16:10:00|322.88|321.28|323.18|321.58|323.34|321.74|322.73|321.13|0
1625242500000|2021-07-02 16:15:00|323.03|321.43|322.57|320.97|323.34|321.74|322.42|320.82|0
1625242800000|2021-07-02 16:20:00|322.42|320.82|322.72|321.12|322.72|321.12|322.26|320.66|0
1625243100000|2021-07-02 16:25:00|322.65|321.05|322.41|320.81|322.72|321.12|322.26|320.66|0
1625243400000|2021-07-02 16:30:00|322.57|320.97|321.19|319.59|322.57|320.97|321.04|319.44|0
1625243700000|2021-07-02 16:35:00|320.89|319.29|320.58|318.98|321.27|319.67|320.43|318.83|0
1625244000000|2021-07-02 16:40:00|320.43|318.83|319.52|317.92|320.58|318.98|319.52|317.92|0
1625244300000|2021-07-02 16:45:00|319.67|318.07|318.91|317.31|319.67|318.07|318.76|317.16|0
1625244600000|2021-07-02 16:50:00|319.06|317.46|318|316.4|319.06|317.46|317.84|316.24|0
1625244900000|2021-07-02 16:55:00|317.84|316.24|317.69|316.09|318.3|316.7|317.54|315.94|0
1625245200000|2021-07-02 17:00:00|317.54|315.94|316.48|314.88|317.69|316.09|316.33|314.73|0
1625245500000|2021-07-02 17:05:00|316.33|314.73|318.14|316.54|318.14|316.54|316.33|314.73|0
1625245800000|2021-07-02 17:10:00|317.99|316.39|318.29|316.69|318.6|317|317.99|316.39|0
1625246100000|2021-07-02 17:15:00|318.14|316.54|318.9|317.3|318.9|317.3|317.92|316.32|0
1625246400000|2021-07-02 17:20:00|318.75|317.15|318.29|316.69|318.75|317.15|318.14|316.54|0
1625246700000|2021-07-02 17:25:00|318.14|316.54|318.44|316.84|318.59|316.99|317.99|316.39|0
1625247000000|2021-07-02 17:30:00|318.29|316.69|319.05|317.45|319.2|317.6|317.99|316.39|0
1625247300000|2021-07-02 17:35:00|318.89|317.29|317.98|316.38|318.89|317.29|317.98|316.38|0
1625247600000|2021-07-02 17:40:00|317.83|316.23|317.07|315.47|317.98|316.38|317.07|315.47|0
1625247900000|2021-07-02 17:45:00|317.23|315.63|317.22|315.62|317.98|316.38|317.22|315.62|0
1625248200000|2021-07-02 17:50:00|317.38|315.78|317.98|316.38|318.13|316.53|317.22|315.62|0
1625248500000|2021-07-02 17:55:00|317.83|316.23|317.37|315.77|317.98|316.38|317.22|315.62|0
1625248800000|2021-07-02 18:00:00|317.52|315.92|317.22|315.62|317.68|316.08|317.07|315.47|0
1625249100000|2021-07-02 18:05:00|317.07|315.47|316.61|315.01|317.22|315.62|316.46|314.86|0
1625249400000|2021-07-02 18:10:00|316.54|314.94|316.91|315.31|317.07|315.47|316.46|314.86|0
1625249700000|2021-07-02 18:15:00|317.07|315.47|316.61|315.01|317.22|315.62|316.61|315.01|0
1625250000000|2021-07-02 18:20:00|316.46|314.86|316.16|314.56|316.76|315.16|316.01|314.41|0
1625250300000|2021-07-02 18:25:00|316.31|314.71|316|314.4|316.46|314.86|315.85|314.25|0
1625250600000|2021-07-02 18:30:00|315.85|314.25|317.01|315.41|317.31|315.71|315.85|314.25|0
1625250900000|2021-07-02 18:35:00|317.16|315.56|317.31|315.71|317.31|315.71|316.7|315.1|0
1625251200000|2021-07-02 18:40:00|317.16|315.56|317.76|316.16|318.06|316.46|317.01|315.41|0
1625251500000|2021-07-02 18:45:00|317.61|316.01|318.21|316.61|318.66|317.06|317.61|316.01|0
1625251800000|2021-07-02 18:50:00|318.36|316.76|318.66|317.06|318.81|317.21|318.21|316.61|0
1625252100000|2021-07-02 18:55:00|318.51|316.91|318.36|316.76|318.81|317.21|318.06|316.46|0
1625252400000|2021-07-02 19:00:00|318.51|316.91|317.75|316.15|318.81|317.21|317.6|316|0
1625252700000|2021-07-02 19:05:00|317.6|316|316.54|314.94|317.6|316|316.39|314.79|0
1625253000000|2021-07-02 19:10:00|316.7|315.1|317|315.4|317.45|315.85|315.94|314.34|0
1625253300000|2021-07-02 19:15:00|316.92|315.32|316.86|315.26|318.41|316.81|316.15|314.55|0
1625253600000|2021-07-02 19:20:00|316.71|315.11|316.86|315.26|317.16|315.56|316.7|315.1|0
1625253900000|2021-07-02 19:25:00|316.78|315.18|316.55|314.95|317.01|315.41|316.4|314.8|0
1625254200000|2021-07-02 19:30:00|316.85|315.25|318.33|316.73|318.48|316.88|316.25|314.65|0
1625254500000|2021-07-02 19:35:00|318.41|316.81|317.57|315.97|319.08|317.48|317.42|315.82|0
1625254800000|2021-07-02 19:40:00|317.42|315.82|318.83|317.23|319.58|317.98|317.27|315.67|0
1625255100000|2021-07-02 19:45:00|318.98|317.38|318.53|316.93|319.13|317.53|318.23|316.63|0
1625255400000|2021-07-02 19:50:00|318.08|316.48|317.33|315.73|318.08|316.48|316.73|315.13|0
1625255700000|2021-07-02 19:55:00|317.48|315.88|318.68|317.08|320.03|318.43|317.33|315.73|0
1625256000000|2021-07-02 20:00:00|318.83|317.23|320.63|319.03|320.63|319.03|318.83|317.23|0
1625256300000|2021-07-02 20:05:00|320.48|318.88|320.93|319.33|320.93|319.33|320.33|318.73|0
1625256600000|2021-07-02 20:10:00|320.78|319.18|318.94|317.34|321.08|319.48|318.79|317.19|0
1625554800000|2021-07-06 07:00:00|318.18|315.38|319.61|316.81|319.91|317.11|317.95|315.15|0
1625555100000|2021-07-06 07:05:00|319.56|317.16|318.65|316.25|320.62|318.22|318.65|316.25|0
1625555400000|2021-07-06 07:10:00|318.5|316.1|318.04|315.64|318.95|316.55|317.14|314.74|0
1625555700000|2021-07-06 07:15:00|318.5|316.1|319.1|316.7|319.1|316.7|317.74|315.34|0
1625556000000|2021-07-06 07:20:00|318.95|316.55|319.4|317|319.55|317.15|318.12|315.72|0
1625556300000|2021-07-06 07:25:00|319.48|317.08|317.59|315.19|319.55|317.15|317.59|315.19|0
1625556600000|2021-07-06 07:30:00|317.44|315.04|318.34|315.94|318.34|315.94|317.29|314.89|0
1625556900000|2021-07-06 07:35:00|318.19|315.79|318.94|316.54|319.25|316.85|318.04|315.64|0
1625557200000|2021-07-06 07:40:00|319.09|316.69|319.78|317.38|320.61|318.21|319.09|316.69|0
1625557500000|2021-07-06 07:45:00|319.85|317.45|318.79|316.39|320.3|317.9|318.64|316.24|0
1625557800000|2021-07-06 07:50:00|318.94|316.54|318.64|316.24|318.94|316.54|317.88|315.48|0
1625558100000|2021-07-06 07:55:00|318.79|316.39|318.86|316.46|319.39|316.99|318.64|316.24|0
1625558400000|2021-07-06 08:00:00|319.09|316.69|319.54|317.14|320.15|317.75|318.86|316.46|0
1625558700000|2021-07-06 08:05:00|319.69|317.29|318.48|316.08|319.84|317.44|318.48|316.08|0
1625559000000|2021-07-06 08:10:00|318.33|315.93|318.78|316.38|319.24|316.84|318.03|315.63|0
1625559300000|2021-07-06 08:15:00|318.86|316.46|318.93|316.53|319.54|317.14|318.48|316.08|0
1625559600000|2021-07-06 08:20:00|318.63|316.23|318.63|316.23|318.93|316.53|317.88|315.48|0
1625559900000|2021-07-06 08:25:00|318.48|316.08|318.93|316.53|319.01|316.61|318.33|315.93|0
1625560200000|2021-07-06 08:30:00|319.08|316.68|319.23|316.83|319.83|317.43|318.93|316.53|0
1625560500000|2021-07-06 08:35:00|319.08|316.68|319.08|316.68|319.38|316.98|318.62|316.22|0
1625560800000|2021-07-06 08:40:00|319.23|316.83|319.08|316.68|319.38|316.98|318.77|316.37|0
1625561100000|2021-07-06 08:45:00|319.23|316.83|318.62|316.22|319.53|317.13|318.62|316.22|0
1625561400000|2021-07-06 08:50:00|318.7|316.3|318.92|316.52|319.07|316.67|318.62|316.22|0
1625561700000|2021-07-06 08:55:00|318.77|316.37|318.47|316.07|318.85|316.45|318.17|315.77|0
1625562000000|2021-07-06 09:00:00|318.62|316.22|318.32|315.92|318.92|316.52|318.16|315.76|0
1625562300000|2021-07-06 09:05:00|318.39|315.99|318.62|316.22|318.77|316.37|318.31|315.91|0
1625562600000|2021-07-06 09:10:00|318.69|316.29|318.31|315.91|318.84|316.44|318.31|315.91|0
1625562900000|2021-07-06 09:15:00|318.46|316.06|318.16|315.76|318.61|316.21|317.86|315.46|0
1625563200000|2021-07-06 09:20:00|318.31|315.91|318.16|315.76|318.46|316.06|317.86|315.46|0
1625563500000|2021-07-06 09:25:00|318.31|315.91|318.61|316.21|318.76|316.36|318.16|315.76|0
1625563800000|2021-07-06 09:30:00|318.54|316.14|319.67|317.27|319.74|317.34|318.54|316.14|0
1625564100000|2021-07-06 09:35:00|319.74|317.34|318.76|316.36|319.82|317.42|318.61|316.21|0
1625564400000|2021-07-06 09:40:00|318.91|316.51|318.46|316.06|318.91|316.51|318.23|315.83|0
1625564700000|2021-07-06 09:45:00|318.45|316.05|318.6|316.2|318.76|316.36|318.3|315.9|0
1625565000000|2021-07-06 09:50:00|318.45|316.05|318.6|316.2|318.6|316.2|317.85|315.45|0
1625565300000|2021-07-06 09:55:00|318.53|316.13|317.85|315.45|318.6|316.2|317.78|315.38|0
1625565600000|2021-07-06 10:00:00|318|315.6|317.55|315.15|318.15|315.75|317.55|315.15|0
1625565900000|2021-07-06 10:05:00|317.7|315.3|318|315.6|318.3|315.9|317.39|314.99|0
1625566200000|2021-07-06 10:10:00|318.15|315.75|317.99|315.59|318.3|315.9|317.99|315.59|0
1625566500000|2021-07-06 10:15:00|318.15|315.75|317.99|315.59|318.45|316.05|317.69|315.29|0
1625566800000|2021-07-06 10:20:00|318.14|315.74|318.44|316.04|318.75|316.35|317.99|315.59|0
1625567100000|2021-07-06 10:25:00|318.29|315.89|318.59|316.19|319.05|316.65|318.29|315.89|0
1625567400000|2021-07-06 10:30:00|318.44|316.04|318.74|316.34|318.74|316.34|317.84|315.44|0
1625567700000|2021-07-06 10:35:00|318.67|316.27|318.89|316.49|319.2|316.8|318.59|316.19|0
1625568000000|2021-07-06 10:40:00|319.04|316.64|317.99|315.59|319.19|316.79|317.99|315.59|0
1625568300000|2021-07-06 10:45:00|317.91|315.51|317.98|315.58|318.29|315.89|317.83|315.43|0
1625568600000|2021-07-06 10:50:00|317.83|315.43|317.53|315.13|318.06|315.66|317.08|314.68|0
1625568900000|2021-07-06 10:55:00|317.68|315.28|318.74|316.34|319.04|316.64|317.53|315.13|0
1625569200000|2021-07-06 11:00:00|318.89|316.49|318.13|315.73|318.89|316.49|318.13|315.73|0
1625569500000|2021-07-06 11:05:00|317.98|315.58|318.58|316.18|318.58|316.18|317.83|315.43|0
1625569800000|2021-07-06 11:10:00|318.51|316.11|318.88|316.48|319.03|316.63|318.28|315.88|0
1625570100000|2021-07-06 11:15:00|319.03|316.63|318.88|316.48|319.03|316.63|318.58|316.18|0
1625570400000|2021-07-06 11:20:00|319.03|316.63|317.97|315.57|319.18|316.78|317.82|315.42|0
1625570700000|2021-07-06 11:25:00|318.13|315.73|316.77|314.37|318.13|315.73|316.77|314.37|0
1625571000000|2021-07-06 11:30:00|317.07|314.67|317.67|315.27|317.82|315.42|316.92|314.52|0
1625571300000|2021-07-06 11:35:00|317.75|315.35|317.9|315.5|318.42|316.02|317.67|315.27|0
1625571600000|2021-07-06 11:40:00|317.97|315.57|318.87|316.47|319.03|316.63|317.82|315.42|0
1625571900000|2021-07-06 11:45:00|319.02|316.62|318.27|315.87|319.02|316.62|318.27|315.87|0
1625572200000|2021-07-06 11:50:00|318.35|315.95|317.97|315.57|318.42|316.02|317.82|315.42|0
1625572500000|2021-07-06 11:55:00|318.04|315.64|318.19|315.79|318.42|316.02|318.04|315.64|0
1625572800000|2021-07-06 12:00:00|318.27|315.87|318.11|315.71|318.27|315.87|317.96|315.56|0
1625573100000|2021-07-06 12:05:00|317.96|315.56|318.41|316.01|318.41|316.01|317.96|315.56|0
1625573400000|2021-07-06 12:10:00|318.26|315.86|318.41|316.01|318.49|316.09|318.11|315.71|0
1625573700000|2021-07-06 12:15:00|318.49|316.09|319.02|316.62|319.32|316.92|318.41|316.01|0
1625574000000|2021-07-06 12:20:00|319.17|316.77|318.56|316.16|319.32|316.92|318.56|316.16|0
1625574300000|2021-07-06 12:25:00|318.71|316.31|318.11|315.71|318.71|316.31|317.96|315.56|0
1625574600000|2021-07-06 12:30:00|318.26|315.86|318.11|315.71|318.26|315.86|317.81|315.41|0
1625574900000|2021-07-06 12:35:00|317.96|315.56|317.2|314.8|318.11|315.71|317.2|314.8|0
1625575200000|2021-07-06 12:40:00|317.05|314.65|317.35|314.95|317.5|315.1|317.05|314.65|0
1625575500000|2021-07-06 12:45:00|317.5|315.1|317.65|315.25|317.65|315.25|317.35|314.95|0
1625575800000|2021-07-06 12:50:00|317.5|315.1|317.65|315.25|317.8|315.4|317.35|314.95|0
1625576100000|2021-07-06 12:55:00|317.73|315.33|317.35|314.95|317.8|315.4|317.35|314.95|0
1625576400000|2021-07-06 13:00:00|317.2|314.8|317.34|314.94|317.5|315.1|317.04|314.64|0
1625576700000|2021-07-06 13:05:00|317.49|315.09|317.79|315.39|317.95|315.55|317.34|314.94|0
1625577000000|2021-07-06 13:10:00|317.95|315.55|318.25|315.85|318.7|316.3|317.79|315.39|0
1625577300000|2021-07-06 13:15:00|318.09|315.69|317.79|315.39|318.4|316|317.64|315.24|0
1625577600000|2021-07-06 13:20:00|317.64|315.24|316.89|314.49|317.79|315.39|316.89|314.49|0
1625577900000|2021-07-06 13:25:00|317.04|314.64|316.89|314.49|317.04|314.64|316.59|314.19|0
1625578200000|2021-07-06 13:30:00|316.59|314.19|318.54|316.14|318.54|316.14|315.38|312.98|0
1625578500000|2021-07-06 13:35:00|318.69|316.29|320.66|318.26|321.26|318.86|318.69|316.29|0
1625578800000|2021-07-06 13:40:00|320.5|318.1|321.26|318.86|321.26|318.86|320.2|317.8|0
1625579100000|2021-07-06 13:45:00|321.11|318.71|319.44|317.04|321.87|319.47|318.99|316.59|0
1625579400000|2021-07-06 13:50:00|319.29|316.89|320.96|318.56|321.11|318.71|319.29|316.89|0
1625579700000|2021-07-06 13:55:00|321.11|318.71|321.34|318.94|321.71|319.31|320.95|318.55|0
1625580000000|2021-07-06 14:00:00|321.49|319.09|323.23|320.83|323.54|321.14|320.95|318.55|0
1625580300000|2021-07-06 14:05:00|323.38|320.98|322.93|320.53|323.69|321.29|322.62|320.22|0
1625580600000|2021-07-06 14:10:00|322.77|320.37|323.38|320.98|323.69|321.29|322.77|320.37|0
1625580900000|2021-07-06 14:15:00|323.53|321.13|325.36|322.96|326.13|323.73|323.53|321.13|0
1625581200000|2021-07-06 14:20:00|325.21|322.81|327.51|325.11|327.97|325.57|325.21|322.81|0
1625581500000|2021-07-06 14:25:00|327.66|325.26|325.54|323.14|327.81|325.41|324.63|322.23|0
1625581800000|2021-07-06 14:30:00|325.39|322.99|331.84|329.44|332.3|329.9|325.39|322.99|0
1625582100000|2021-07-06 14:35:00|331.68|329.28|329.37|326.97|332.92|330.52|328.76|326.36|0
1625582400000|2021-07-06 14:40:00|329.53|327.13|329.06|326.66|330.29|327.89|328.91|326.51|0
1625582700000|2021-07-06 14:45:00|329.14|326.74|330.75|328.35|331.22|328.82|328.91|326.51|0
1625583000000|2021-07-06 14:50:00|330.6|328.2|331.98|329.58|332.6|330.2|330.6|328.2|0
1625583300000|2021-07-06 14:55:00|331.83|329.43|333.52|331.12|333.52|331.12|331.04|328.64|0
1625583600000|2021-07-06 15:00:00|333.67|331.27|334.76|332.36|334.92|332.52|333.05|330.65|0
1625583900000|2021-07-06 15:05:00|334.92|332.52|332.12|329.72|335.54|333.14|331.96|329.56|0
1625584200000|2021-07-06 15:10:00|332.27|329.87|333.82|331.42|333.82|331.42|332.27|329.87|0
1625584500000|2021-07-06 15:15:00|333.67|331.27|334.6|332.2|335.85|333.45|332.74|330.34|0
1625584800000|2021-07-06 15:20:00|334.76|332.36|335.07|332.67|335.38|332.98|333.44|331.04|0
1625585100000|2021-07-06 15:25:00|334.91|332.51|335.47|333.07|339.51|337.11|334.75|332.35|0
1625585400000|2021-07-06 15:30:00|335.32|332.92|334.7|332.3|335.94|333.54|333.93|331.53|0
1625585700000|2021-07-06 15:35:00|334.39|331.99|333.93|331.53|334.39|331.99|333.47|331.07|0
1625586000000|2021-07-06 15:40:00|333.77|331.37|334.7|332.3|334.7|332.3|333.62|331.22|0
1625586300000|2021-07-06 15:45:00|334.54|332.14|335|332.6|336.24|333.84|334.54|332.14|0
1625586600000|2021-07-06 15:50:00|334.7|332.3|335.93|333.53|336.24|333.84|334.7|332.3|0
1625586900000|2021-07-06 15:55:00|335.77|333.37|335.46|333.06|336.24|333.84|334.85|332.45|0
1625587200000|2021-07-06 16:00:00|335.62|333.22|337.94|335.54|338.41|336.01|335.62|333.22|0
1625587500000|2021-07-06 16:05:00|337.79|335.39|341.36|338.96|341.36|338.96|337.16|334.76|0
1625587800000|2021-07-06 16:10:00|341.21|338.81|339.8|337.4|341.21|338.81|338.72|336.32|0
1625588100000|2021-07-06 16:15:00|339.65|337.25|341.52|339.12|341.83|339.43|339.02|336.62|0
1625588400000|2021-07-06 16:20:00|341.83|339.43|339.64|337.24|342.46|340.06|339.33|336.93|0
1625588700000|2021-07-06 16:25:00|339.8|337.4|339.33|336.93|341.36|338.96|339.02|336.62|0
1625589000000|2021-07-06 16:30:00|339.64|337.24|340.11|337.71|341.67|339.27|339.64|337.24|0
1625589300000|2021-07-06 16:35:00|340.27|337.87|340.26|337.86|341.51|339.11|339.95|337.55|0
1625589600000|2021-07-06 16:40:00|340.11|337.71|340.57|338.17|341.2|338.8|339.8|337.4|0
1625589900000|2021-07-06 16:45:00|340.42|338.02|339.02|336.62|341.04|338.64|338.86|336.46|0
1625590200000|2021-07-06 16:50:00|338.86|336.46|337.62|335.22|339.33|336.93|337.62|335.22|0
1625590500000|2021-07-06 16:55:00|337.46|335.06|336.22|333.82|337.93|335.53|336.07|333.67|0
1625590800000|2021-07-06 17:00:00|336.38|333.98|335.29|332.89|336.84|334.44|335.29|332.89|0
1625591100000|2021-07-06 17:05:00|335.14|332.74|334.52|332.12|335.45|333.05|334.52|332.12|0
1625591400000|2021-07-06 17:10:00|334.67|332.27|332.48|330.08|335.14|332.74|332.48|330.08|0
1625591700000|2021-07-06 17:15:00|332.17|329.77|332.01|329.61|332.32|329.92|331.86|329.46|0
1625592000000|2021-07-06 17:20:00|331.86|329.46|332.01|329.61|332.32|329.92|330.78|328.38|0
1625592300000|2021-07-06 17:25:00|331.86|329.46|331.86|329.46|332.47|330.07|331.39|328.99|0
1625592600000|2021-07-06 17:30:00|332.01|329.61|331.85|329.45|332.32|329.92|331.7|329.3|0
1625592900000|2021-07-06 17:35:00|332.01|329.61|331.7|329.3|332.01|329.61|331.39|328.99|0
1625593200000|2021-07-06 17:40:00|331.54|329.14|330.46|328.06|332.01|329.61|330.31|327.91|0
1625593500000|2021-07-06 17:45:00|330.31|327.91|330.15|327.75|330.62|328.22|330|327.6|0
1625593800000|2021-07-06 17:50:00|330|327.6|329.38|326.98|330|327.6|329.23|326.83|0
1625594100000|2021-07-06 17:55:00|329.54|327.14|329.53|327.13|329.84|327.44|329.07|326.67|0
1625594400000|2021-07-06 18:00:00|329.69|327.29|328.61|326.21|329.69|327.29|328.61|326.21|0
1625594700000|2021-07-06 18:05:00|328.76|326.36|328.76|326.36|328.92|326.52|328.15|325.75|0
1625595000000|2021-07-06 18:10:00|328.92|326.52|329.22|326.82|329.84|327.44|328.92|326.52|0
1625595300000|2021-07-06 18:15:00|329.07|326.67|327.69|325.29|329.53|327.13|327.69|325.29|0
1625595600000|2021-07-06 18:20:00|327.53|325.13|327.53|325.13|327.69|325.29|327.22|324.82|0
1625595900000|2021-07-06 18:25:00|327.68|325.28|326.76|324.36|327.84|325.44|326.76|324.36|0
1625596200000|2021-07-06 18:30:00|326.61|324.21|324.16|321.76|326.61|324.21|323.85|321.45|0
1625596500000|2021-07-06 18:35:00|324.31|321.91|325.08|322.68|325.69|323.29|324.31|321.91|0
1625596800000|2021-07-06 18:40:00|325.07|322.67|325.38|322.98|325.84|323.44|324.92|322.52|0
1625597100000|2021-07-06 18:45:00|325.53|323.13|325.84|323.44|325.84|323.44|325.38|322.98|0
1625597400000|2021-07-06 18:50:00|325.69|323.29|327.22|324.82|327.37|324.97|325.23|322.83|0
1625597700000|2021-07-06 18:55:00|327.07|324.67|325.84|323.44|327.07|324.67|325.68|323.28|0
1625598000000|2021-07-06 19:00:00|325.99|323.59|325.37|322.97|326.14|323.74|325.22|322.82|0
1625598300000|2021-07-06 19:05:00|325.22|322.82|324.07|321.67|325.37|322.97|324.07|321.67|0
1625598600000|2021-07-06 19:10:00|324.15|321.75|323.38|320.98|324.3|321.9|322.92|320.52|0
1625598900000|2021-07-06 19:15:00|323.54|321.14|323.23|320.83|323.54|321.14|322.92|320.52|0
1625599200000|2021-07-06 19:20:00|323.08|320.68|322.63|320.23|324.55|322.15|322.31|319.91|0
1625599500000|2021-07-06 19:25:00|322.48|320.08|321.71|319.31|322.48|320.08|321.41|319.01|0
1625599800000|2021-07-06 19:30:00|321.56|319.16|323.39|320.99|323.54|321.14|320.95|318.55|0
1625600100000|2021-07-06 19:35:00|323.54|321.14|321.56|319.16|323.7|321.3|321.41|319.01|0
1625600400000|2021-07-06 19:40:00|321.41|319.01|321.41|319.01|321.86|319.46|320.95|318.55|0
1625600700000|2021-07-06 19:45:00|321.25|318.85|320.34|317.94|321.25|318.85|320.19|317.79|0
1625601000000|2021-07-06 19:50:00|320.49|318.09|321.71|319.31|322.62|320.22|319.43|317.03|0
1625601300000|2021-07-06 19:55:00|321.86|319.46|321.71|319.31|322.47|320.07|320.79|318.39|0
1625601600000|2021-07-06 20:00:00|322.01|319.61|323.23|320.83|323.38|320.98|320.95|318.55|0
1625601900000|2021-07-06 20:05:00|322.92|320.52|323.53|321.13|323.53|321.13|322.62|320.22|0
1625602200000|2021-07-06 20:10:00|323.38|320.98|323.68|321.28|323.68|321.28|323.23|320.83|0
1625602500000|2021-07-06 20:15:00|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1625602800000|2021-07-06 20:20:00|323.58|320.78|324.42|321.62|324.42|321.62|323.58|320.78|0
1625603100000|2021-07-06 20:25:00|324.57|321.77|324.72|321.92|325.18|322.38|324.57|321.77|0
1625603400000|2021-07-06 20:30:00|324.88|322.08|324.57|321.77|325.03|322.23|324.57|321.77|0
1625603700000|2021-07-06 20:35:00|324.72|321.92|324.57|321.77|324.72|321.92|324.57|321.77|0
1625604000000|2021-07-06 20:40:00|324.72|321.92|325.02|322.22|325.18|322.38|324.72|321.92|0
1625604300000|2021-07-06 20:45:00|325.18|322.38|326.09|323.29|326.09|323.29|325.02|322.22|0
1625604600000|2021-07-06 20:50:00|326.02|323.22|325.79|322.99|326.25|323.45|325.79|322.99|0
1625604900000|2021-07-06 20:55:00|325.87|323.07|325.86|323.06|326.02|323.22|325.33|322.53|0
1625605200000|2021-07-06 21:00:00|325.71|322.91|325.42|322.62|325.71|322.91|325.37|322.57|0
1625605500000|2021-07-06 21:05:00|325.51|322.71|325.44|322.64|325.53|322.73|325.42|322.62|0
1625605800000|2021-07-06 21:10:00|325.4|322.6|325.48|322.68|325.81|323.01|325.4|322.6|0
1625606100000|2021-07-06 21:15:00|325.41|322.61|325.64|322.84|325.64|322.84|325.24|322.44|0
1625606400000|2021-07-06 21:20:00|325.68|322.88|326.04|323.24|326.08|323.28|325.68|322.88|0
1625606700000|2021-07-06 21:25:00|326.01|323.21|326.1|323.3|326.12|323.32|325.97|323.17|0
1625607000000|2021-07-06 21:30:00|326.48|323.68|326.17|323.37|326.48|323.68|326.1|323.3|0
1625607300000|2021-07-06 21:35:00|326.37|323.57|326.56|323.76|326.56|323.76|326.14|323.34|0
1625607600000|2021-07-06 21:40:00|326.45|323.65|326.38|323.58|326.79|323.99|326.37|323.57|0
1625607900000|2021-07-06 21:45:00|326.34|323.54|326.23|323.43|326.34|323.54|326.23|323.43|0
1625608200000|2021-07-06 21:50:00|326.21|323.41|326.18|323.38|326.34|323.54|326.14|323.34|0
1625608500000|2021-07-06 21:55:00|326.25|323.45|326.11|323.31|326.3|323.5|326.04|323.24|0
1625608800000|2021-07-06 22:00:00|325.7|322.9|325.61|322.81|326.23|323.43|325.54|322.74|0
1625609100000|2021-07-06 22:05:00|325.46|322.66|325.15|322.35|325.61|322.81|325.15|322.35|0
1625609400000|2021-07-06 22:10:00|325.23|322.43|325.15|322.35|325.54|322.74|325.15|322.35|0
1625609700000|2021-07-06 22:15:00|325|322.2|324.54|321.74|325|322.2|324.54|321.74|0
1625610000000|2021-07-06 22:20:00|324.69|321.89|324.54|321.74|324.85|322.05|324.39|321.59|0
1625610300000|2021-07-06 22:25:00|324.69|321.89|324.54|321.74|324.69|321.89|324.54|321.74|0
1625610600000|2021-07-06 22:30:00|324.69|321.89|324.99|322.19|324.99|322.19|324.69|321.89|0
1625610900000|2021-07-06 22:35:00|324.84|322.04|324.92|322.12|324.92|322.12|324.69|321.89|0
1625611200000|2021-07-06 22:40:00|324.84|322.04|324.69|321.89|324.84|322.04|324.53|321.73|0
1625611500000|2021-07-06 22:45:00|324.84|322.04|324.99|322.19|324.99|322.19|324.53|321.73|0
1625611800000|2021-07-06 22:50:00|325.14|322.34|324.84|322.04|325.3|322.5|324.53|321.73|0
1625612100000|2021-07-06 22:55:00|324.76|321.96|324.99|322.19|324.99|322.19|324.53|321.73|0
1625612400000|2021-07-06 23:00:00|325.29|322.49|324.99|322.19|325.29|322.49|324.76|321.96|0
1625612700000|2021-07-06 23:05:00|324.91|322.11|325.14|322.34|325.29|322.49|324.91|322.11|0
1625613000000|2021-07-06 23:10:00|324.98|322.18|324.68|321.88|325.14|322.34|324.68|321.88|0
1625613300000|2021-07-06 23:15:00|324.83|322.03|324.68|321.88|324.83|322.03|324.68|321.88|0
1625613600000|2021-07-06 23:20:00|324.52|321.72|324.98|322.18|324.98|322.18|324.52|321.72|0
1625613900000|2021-07-06 23:25:00|325.13|322.33|325.28|322.48|325.29|322.49|325.13|322.33|0
1625614200000|2021-07-06 23:30:00|325.44|322.64|325.28|322.48|325.44|322.64|325.28|322.48|0
1625614500000|2021-07-06 23:35:00|325.44|322.64|325.74|322.94|325.74|322.94|325.13|322.33|0
1625614800000|2021-07-06 23:40:00|325.89|323.09|326.5|323.7|326.66|323.86|325.74|322.94|0
1625615100000|2021-07-06 23:45:00|326.66|323.86|326.5|323.7|326.96|324.16|326.5|323.7|0
1625615400000|2021-07-06 23:50:00|326.66|323.86|326.5|323.7|326.96|324.16|326.5|323.7|0
1625615700000|2021-07-06 23:55:00|326.35|323.55|326.04|323.24|326.35|323.55|325.74|322.94|0
1625616000000|2021-07-07 00:00:00|326.43|323.63|325.89|323.09|327.57|324.77|325.43|322.63|0
1625616300000|2021-07-07 00:05:00|325.73|322.93|326.04|323.24|326.19|323.39|325.43|322.63|0
1625616600000|2021-07-07 00:10:00|325.89|323.09|325.88|323.08|326.65|323.85|325.58|322.78|0
1625616900000|2021-07-07 00:15:00|326.04|323.24|326.8|324|327.42|324.62|325.88|323.08|0
1625617200000|2021-07-07 00:20:00|326.95|324.15|326.42|323.62|327.11|324.31|326.03|323.23|0
1625617500000|2021-07-07 00:25:00|326.34|323.54|325.73|322.93|326.49|323.69|325.73|322.93|0
1625617800000|2021-07-07 00:30:00|325.42|322.62|326.03|323.23|326.34|323.54|325.42|322.62|0
1625618100000|2021-07-07 00:35:00|325.88|323.08|324.96|322.16|326.03|323.23|324.96|322.16|0
1625618400000|2021-07-07 00:40:00|324.89|322.09|324.96|322.16|325.26|322.46|324.5|321.7|0
1625618700000|2021-07-07 00:45:00|325.11|322.31|324.8|322|325.11|322.31|324.35|321.55|0
1625619000000|2021-07-07 00:50:00|324.73|321.93|324.8|322|324.96|322.16|324.34|321.54|0
1625619300000|2021-07-07 00:55:00|324.88|322.08|324.65|321.85|325.11|322.31|324.5|321.7|0
1625619600000|2021-07-07 01:00:00|324.5|321.7|325.11|322.31|325.26|322.46|324.19|321.39|0
1625619900000|2021-07-07 01:05:00|325.26|322.46|324.95|322.15|325.26|322.46|324.8|322|0
1625620200000|2021-07-07 01:10:00|324.8|322|325.26|322.46|325.26|322.46|324.65|321.85|0
1625620500000|2021-07-07 01:15:00|325.56|322.76|324.03|321.23|325.56|322.76|323.88|321.08|0
1625620800000|2021-07-07 01:20:00|324.18|321.38|324.18|321.38|324.49|321.69|323.88|321.08|0
1625621100000|2021-07-07 01:25:00|324.03|321.23|323.72|320.92|324.03|321.23|323.57|320.77|0
1625621400000|2021-07-07 01:30:00|323.88|321.08|324.03|321.23|324.18|321.38|323.57|320.77|0
1625621700000|2021-07-07 01:35:00|324.11|321.31|323.42|320.62|324.18|321.38|323.27|320.47|0
1625622000000|2021-07-07 01:40:00|323.26|320.46|323.72|320.92|323.72|320.92|322.81|320.01|0
1625622300000|2021-07-07 01:45:00|323.57|320.77|323.87|321.07|324.1|321.3|323.57|320.77|0
1625622600000|2021-07-07 01:50:00|324.02|321.22|323.87|321.07|324.18|321.38|323.57|320.77|0
1625622900000|2021-07-07 01:55:00|323.8|321|323.72|320.92|323.87|321.07|323.26|320.46|0
1625623200000|2021-07-07 02:00:00|323.8|321|323.87|321.07|324.02|321.22|323.41|320.61|0
1625623500000|2021-07-07 02:05:00|323.71|320.91|323.56|320.76|323.71|320.91|323.1|320.3|0
1625623800000|2021-07-07 02:10:00|323.49|320.69|324.32|321.52|324.32|321.52|323.41|320.61|0
1625624100000|2021-07-07 02:15:00|324.17|321.37|324.17|321.37|324.32|321.52|324.02|321.22|0
1625624400000|2021-07-07 02:20:00|324.09|321.29|324.01|321.21|324.32|321.52|324.01|321.21|0
1625624700000|2021-07-07 02:25:00|323.86|321.06|323.86|321.06|324.01|321.21|323.56|320.76|0
1625625000000|2021-07-07 02:30:00|323.71|320.91|323.86|321.06|323.86|321.06|323.4|320.6|0
1625625300000|2021-07-07 02:35:00|324.01|321.21|324.47|321.67|324.62|321.82|323.86|321.06|0
1625625600000|2021-07-07 02:40:00|324.62|321.82|324.7|321.9|324.77|321.97|324.31|321.51|0
1625625900000|2021-07-07 02:45:00|324.62|321.82|324.31|321.51|324.77|321.97|324.31|321.51|0
1625626200000|2021-07-07 02:50:00|324.46|321.66|323.85|321.05|324.46|321.66|323.55|320.75|0
1625626500000|2021-07-07 02:55:00|323.93|321.13|323.55|320.75|323.93|321.13|323.4|320.6|0
1625626800000|2021-07-07 03:00:00|323.39|320.59|323.7|320.9|324|321.2|323.39|320.59|0
1625627100000|2021-07-07 03:05:00|323.55|320.75|323.39|320.59|323.7|320.9|323.39|320.59|0
1625627400000|2021-07-07 03:10:00|323.24|320.44|322.78|319.98|323.39|320.59|322.48|319.68|0
1625627700000|2021-07-07 03:15:00|322.86|320.06|323.32|320.52|323.54|320.74|322.78|319.98|0
1625628000000|2021-07-07 03:20:00|323.24|320.44|323.39|320.59|323.54|320.74|323.24|320.44|0
1625628300000|2021-07-07 03:25:00|323.24|320.44|323.08|320.28|323.39|320.59|322.78|319.98|0
1625628600000|2021-07-07 03:30:00|323.01|320.21|322.78|319.98|323.23|320.43|322.78|319.98|0
1625628900000|2021-07-07 03:35:00|322.93|320.13|322.77|319.97|323.08|320.28|322.77|319.97|0
1625629200000|2021-07-07 03:40:00|322.62|319.82|322.62|319.82|322.62|319.82|322.32|319.52|0
1625629500000|2021-07-07 03:45:00|322.7|319.9|322.7|319.9|322.93|320.13|322.62|319.82|0
1625629800000|2021-07-07 03:50:00|322.77|319.97|322.47|319.67|322.77|319.97|322.31|319.51|0
1625630100000|2021-07-07 03:55:00|322.62|319.82|322.92|320.12|323.07|320.27|322.47|319.67|0
1625630400000|2021-07-07 04:00:00|323.07|320.27|322.62|319.82|323.07|320.27|322.46|319.66|0
1625630700000|2021-07-07 04:05:00|322.46|319.66|322.77|319.97|322.77|319.97|322.46|319.66|0
1625631000000|2021-07-07 04:10:00|322.69|319.89|322.76|319.96|322.77|319.97|322.61|319.81|0
1625631300000|2021-07-07 04:15:00|322.69|319.89|322.46|319.66|322.76|319.96|322.46|319.66|0
1625631600000|2021-07-07 04:20:00|322.61|319.81|322.61|319.81|322.76|319.96|322.46|319.66|0
1625631900000|2021-07-07 04:25:00|322.69|319.89|322.76|319.96|322.91|320.11|322.61|319.81|0
1625632200000|2021-07-07 04:30:00|322.91|320.11|323.22|320.42|323.37|320.57|322.61|319.81|0
1625632500000|2021-07-07 04:35:00|323.3|320.5|323.67|320.87|323.67|320.87|323.22|320.42|0
1625632800000|2021-07-07 04:40:00|323.52|320.72|324.13|321.33|324.13|321.33|323.52|320.72|0
1625633100000|2021-07-07 04:45:00|323.98|321.18|323.97|321.17|324.13|321.33|323.82|321.02|0
1625633400000|2021-07-07 04:50:00|323.82|321.02|324.12|321.32|324.28|321.48|323.82|321.02|0
1625633700000|2021-07-07 04:55:00|324.2|321.4|324.12|321.32|324.28|321.48|323.97|321.17|0
1625634000000|2021-07-07 05:00:00|324.28|321.48|323.97|321.17|324.28|321.48|323.82|321.02|0
1625634300000|2021-07-07 05:05:00|324.12|321.32|323.97|321.17|324.12|321.32|323.82|321.02|0
1625634600000|2021-07-07 05:10:00|324.12|321.32|324.12|321.32|324.58|321.78|323.89|321.09|0
1625634900000|2021-07-07 05:15:00|324.27|321.47|324.58|321.78|324.81|322.01|324.12|321.32|0
1625635200000|2021-07-07 05:20:00|324.73|321.93|324.42|321.62|324.88|322.08|324.42|321.62|0
1625635500000|2021-07-07 05:25:00|324.57|321.77|324.42|321.62|324.57|321.77|324.27|321.47|0
1625635800000|2021-07-07 05:30:00|324.27|321.47|324.27|321.47|324.42|321.62|324.11|321.31|0
1625636100000|2021-07-07 05:35:00|324.11|321.31|323.65|320.85|324.27|321.47|323.5|320.7|0
1625636400000|2021-07-07 05:40:00|323.81|321.01|323.35|320.55|324.11|321.31|323.35|320.55|0
1625636700000|2021-07-07 05:45:00|323.5|320.7|323.65|320.85|323.81|321.01|323.35|320.55|0
1625637000000|2021-07-07 05:50:00|323.5|320.7|323.5|320.7|323.65|320.85|323.04|320.24|0
1625637300000|2021-07-07 05:55:00|323.65|320.85|323.34|320.54|323.8|321|323.19|320.39|0
1625637600000|2021-07-07 06:00:00|323.19|320.39|323.19|320.39|323.8|321|323.04|320.24|0
1625637900000|2021-07-07 06:05:00|322.89|320.09|323.34|320.54|323.65|320.85|322.89|320.09|0
1625638200000|2021-07-07 06:10:00|323.27|320.47|323.04|320.24|323.27|320.47|322.96|320.16|0
1625638500000|2021-07-07 06:15:00|322.88|320.08|323.19|320.39|323.49|320.69|322.88|320.08|0
1625638800000|2021-07-07 06:20:00|323.03|320.23|322.88|320.08|323.03|320.23|322.27|319.47|0
1625639100000|2021-07-07 06:25:00|322.96|320.16|323.03|320.23|323.19|320.39|322.73|319.93|0
1625639400000|2021-07-07 06:30:00|322.96|320.16|323.79|320.99|323.79|320.99|322.73|319.93|0
1625639700000|2021-07-07 06:35:00|323.64|320.84|323.64|320.84|323.64|320.84|323.33|320.53|0
1625640000000|2021-07-07 06:40:00|323.49|320.69|323.79|320.99|323.79|320.99|323.48|320.68|0
1625640300000|2021-07-07 06:45:00|323.64|320.84|323.48|320.68|323.94|321.14|323.33|320.53|0
1625640600000|2021-07-07 06:50:00|323.33|320.53|322.87|320.07|323.64|320.84|322.87|320.07|0
1625640900000|2021-07-07 06:55:00|322.95|320.15|322.11|319.31|323.18|320.38|321.96|319.16|0
1625641200000|2021-07-07 07:00:00|322.26|319.46|321.13|318.33|322.26|319.46|320.83|318.03|0
1625641500000|2021-07-07 07:05:00|320.78|318.38|321.84|319.44|322.14|319.74|319.72|317.32|0
1625641800000|2021-07-07 07:10:00|321.69|319.29|321.84|319.44|322.14|319.74|321.39|318.99|0
1625642100000|2021-07-07 07:15:00|321.69|319.29|320.17|317.77|321.69|319.29|319.87|317.47|0
1625642400000|2021-07-07 07:20:00|320.25|317.85|320.47|318.07|320.63|318.23|318.81|316.41|0
1625642700000|2021-07-07 07:25:00|320.63|318.23|318.96|316.56|320.63|318.23|318.89|316.49|0
1625643000000|2021-07-07 07:30:00|318.81|316.41|319.41|317.01|319.41|317.01|318.36|315.96|0
1625643300000|2021-07-07 07:35:00|319.34|316.94|319.71|317.31|319.87|317.47|318.96|316.56|0
1625643600000|2021-07-07 07:40:00|319.64|317.24|319.86|317.46|320.17|317.77|318.96|316.56|0
1625643900000|2021-07-07 07:45:00|319.71|317.31|319.26|316.86|320.02|317.62|318.96|316.56|0
1625644200000|2021-07-07 07:50:00|319.11|316.71|319.86|317.46|319.86|317.46|318.96|316.56|0
1625644500000|2021-07-07 07:55:00|320.01|317.61|319.71|317.31|320.92|318.52|319.56|317.16|0
1625644800000|2021-07-07 08:00:00|319.86|317.46|318.2|315.8|319.86|317.46|318.2|315.8|0
1625645100000|2021-07-07 08:05:00|318.35|315.95|318.2|315.8|318.5|316.1|317.45|315.05|0
1625645400000|2021-07-07 08:10:00|318.35|315.95|318.65|316.25|319.4|317|317.9|315.5|0
1625645700000|2021-07-07 08:15:00|318.5|316.1|318.65|316.25|319.1|316.7|318.05|315.65|0
1625646000000|2021-07-07 08:20:00|318.8|316.4|319.55|317.15|319.85|317.45|318.65|316.25|0
1625646300000|2021-07-07 08:25:00|319.7|317.3|319.25|316.85|319.85|317.45|319.25|316.85|0
1625646600000|2021-07-07 08:30:00|319.33|316.93|319.55|317.15|319.7|317.3|318.79|316.39|0
1625646900000|2021-07-07 08:35:00|319.7|317.3|320.15|317.75|320.76|318.36|319.4|317|0
1625647200000|2021-07-07 08:40:00|320.3|317.9|320.91|318.51|321.21|318.81|320|317.6|0
1625647500000|2021-07-07 08:45:00|320.75|318.35|320.6|318.2|321.06|318.66|320.53|318.13|0
1625647800000|2021-07-07 08:50:00|320.45|318.05|320.6|318.2|321.05|318.65|320.3|317.9|0
1625648100000|2021-07-07 08:55:00|320.75|318.35|320.3|317.9|321.2|318.8|320.15|317.75|0
1625648400000|2021-07-07 09:00:00|320.15|317.75|319.39|316.99|320.75|318.35|319.39|316.99|0
1625648700000|2021-07-07 09:05:00|319.47|317.07|318.63|316.23|319.54|317.14|318.56|316.16|0
1625649000000|2021-07-07 09:10:00|318.48|316.08|318.63|316.23|318.93|316.53|318.03|315.63|0
1625649300000|2021-07-07 09:15:00|318.48|316.08|318.63|316.23|319.08|316.68|318.33|315.93|0
1625649600000|2021-07-07 09:20:00|318.48|316.08|318.03|315.63|318.78|316.38|317.73|315.33|0
1625649900000|2021-07-07 09:25:00|318.18|315.78|318.33|315.93|318.48|316.08|317.88|315.48|0
1625650200000|2021-07-07 09:30:00|318.18|315.78|318.17|315.77|318.55|316.15|317.87|315.47|0
1625650500000|2021-07-07 09:35:00|318.02|315.62|317.72|315.32|318.32|315.92|317.42|315.02|0
1625650800000|2021-07-07 09:40:00|317.57|315.17|318.02|315.62|318.02|315.62|317.27|314.87|0
1625651100000|2021-07-07 09:45:00|317.95|315.55|317.87|315.47|318.02|315.62|317.57|315.17|0
1625651400000|2021-07-07 09:50:00|317.95|315.55|318.62|316.22|318.92|316.52|317.95|315.55|0
1625651700000|2021-07-07 09:55:00|318.47|316.07|318.55|316.15|318.62|316.22|318.17|315.77|0
1625652000000|2021-07-07 10:00:00|318.62|316.22|319.37|316.97|319.37|316.97|318.62|316.22|0
1625652300000|2021-07-07 10:05:00|319.22|316.82|319.22|316.82|319.52|317.12|318.92|316.52|0
1625652600000|2021-07-07 10:10:00|319.07|316.67|320.28|317.88|320.58|318.18|319|316.6|0
1625652900000|2021-07-07 10:15:00|320.2|317.8|319.97|317.57|320.28|317.88|319.3|316.9|0
1625653200000|2021-07-07 10:20:00|319.9|317.5|319.67|317.27|319.9|317.5|319.22|316.82|0
1625653500000|2021-07-07 10:25:00|319.82|317.42|319.52|317.12|319.82|317.42|319.21|316.81|0
1625653800000|2021-07-07 10:30:00|319.36|316.96|319.51|317.11|319.82|317.42|319.21|316.81|0
1625654100000|2021-07-07 10:35:00|319.36|316.96|319.51|317.11|320.57|318.17|319.36|316.96|0
1625654400000|2021-07-07 10:40:00|319.66|317.26|317.85|315.45|319.66|317.26|317.85|315.45|0
1625654700000|2021-07-07 10:45:00|318|315.6|318|315.6|318.15|315.75|317.55|315.15|0
1625655000000|2021-07-07 10:50:00|317.85|315.45|318.15|315.75|318.3|315.9|317.7|315.3|0
1625655300000|2021-07-07 10:55:00|318.23|315.83|317.7|315.3|318.3|315.9|317.7|315.3|0
1625655600000|2021-07-07 11:00:00|317.55|315.15|318.15|315.75|318.3|315.9|317.48|315.08|0
1625655900000|2021-07-07 11:05:00|318.08|315.68|317.39|314.99|318.08|315.68|317.39|314.99|0
1625656200000|2021-07-07 11:10:00|317.24|314.84|317.69|315.29|318|315.6|317.24|314.84|0
1625656500000|2021-07-07 11:15:00|317.84|315.44|318.22|315.82|318.3|315.9|317.69|315.29|0
1625656800000|2021-07-07 11:20:00|318.29|315.89|318.29|315.89|318.45|316.05|317.99|315.59|0
1625657100000|2021-07-07 11:25:00|318.14|315.74|318.44|316.04|318.44|316.04|317.54|315.14|0
1625657400000|2021-07-07 11:30:00|318.29|315.89|317.84|315.44|318.59|316.19|317.54|315.14|0
1625657700000|2021-07-07 11:35:00|317.69|315.29|318.14|315.74|318.14|315.74|317.39|314.99|0
1625658000000|2021-07-07 11:40:00|317.99|315.59|318.14|315.74|318.29|315.89|317.54|315.14|0
1625658300000|2021-07-07 11:45:00|317.99|315.59|318.14|315.74|318.29|315.89|317.84|315.44|0
1625658600000|2021-07-07 11:50:00|317.99|315.59|317.83|315.43|318.29|315.89|317.68|315.28|0
1625658900000|2021-07-07 11:55:00|317.68|315.28|317.38|314.98|317.68|315.28|316.93|314.53|0
1625659200000|2021-07-07 12:00:00|317.08|314.68|316.03|313.63|317.23|314.83|316.03|313.63|0
1625659500000|2021-07-07 12:05:00|316.11|313.71|316.33|313.93|316.48|314.08|316.03|313.63|0
1625659800000|2021-07-07 12:10:00|316.18|313.78|316.63|314.23|316.63|314.23|315.73|313.33|0
1625660100000|2021-07-07 12:15:00|316.48|314.08|318.88|316.48|318.88|316.48|316.32|313.92|0
1625660400000|2021-07-07 12:20:00|319.03|316.63|317.67|315.27|319.18|316.78|317.22|314.82|0
1625660700000|2021-07-07 12:25:00|317.52|315.12|318.12|315.72|318.28|315.88|317.37|314.97|0
1625661000000|2021-07-07 12:30:00|318.28|315.88|319.78|317.38|319.93|317.53|318.12|315.72|0
1625661300000|2021-07-07 12:35:00|319.71|317.31|319.63|317.23|319.78|317.38|319.33|316.93|0
1625661600000|2021-07-07 12:40:00|319.56|317.16|319.63|317.23|319.78|317.38|319.33|316.93|0
1625661900000|2021-07-07 12:45:00|319.56|317.16|319.86|317.46|319.93|317.53|319.48|317.08|0
1625662200000|2021-07-07 12:50:00|319.93|317.53|320.08|317.68|320.99|318.59|319.78|317.38|0
1625662500000|2021-07-07 12:55:00|319.93|317.53|320.23|317.83|320.68|318.28|319.93|317.53|0
1625662800000|2021-07-07 13:00:00|320.08|317.68|319.62|317.22|320.38|317.98|319.62|317.22|0
1625663100000|2021-07-07 13:05:00|319.47|317.07|319.62|317.22|319.62|317.22|319.17|316.77|0
1625663400000|2021-07-07 13:10:00|319.55|317.15|319.47|317.07|319.55|317.15|318.87|316.47|0
1625663700000|2021-07-07 13:15:00|319.32|316.92|319.17|316.77|319.62|317.22|319.17|316.77|0
1625664000000|2021-07-07 13:20:00|319.01|316.61|318.71|316.31|319.01|316.61|318.41|316.01|0
1625664300000|2021-07-07 13:25:00|318.56|316.16|317.66|315.26|319.01|316.61|317.51|315.11|0
1625664600000|2021-07-07 13:30:00|317.51|315.11|316|313.6|319.16|316.76|315.85|313.45|0
1625664900000|2021-07-07 13:35:00|316.3|313.9|314.65|312.25|316.3|313.9|314.65|312.25|0
1625665200000|2021-07-07 13:40:00|314.95|312.55|315.7|313.3|317.35|314.95|314.65|312.25|0
1625665500000|2021-07-07 13:45:00|315.55|313.15|317.91|315.51|317.91|315.51|314.5|312.1|0
1625665800000|2021-07-07 13:50:00|318.21|315.81|320.36|317.96|320.51|318.11|318.11|315.71|0
1625666100000|2021-07-07 13:55:00|320.21|317.81|319.45|317.05|320.66|318.26|318.86|316.46|0
1625666400000|2021-07-07 14:00:00|319.6|317.2|323.37|320.97|323.37|320.97|319.6|317.2|0
1625666700000|2021-07-07 14:05:00|323.82|321.42|320.2|317.8|323.82|321.42|320.2|317.8|0
1625667000000|2021-07-07 14:10:00|319.9|317.5|318.55|316.15|320.05|317.65|317.95|315.55|0
1625667300000|2021-07-07 14:15:00|318.25|315.85|319.55|317.15|319.7|317.3|318.09|315.69|0
1625667600000|2021-07-07 14:20:00|319.7|317.3|321.5|319.1|321.5|319.1|319.7|317.3|0
1625667900000|2021-07-07 14:25:00|321.35|318.95|325.89|323.49|325.89|323.49|321.05|318.65|0
1625668200000|2021-07-07 14:30:00|325.74|323.34|331.32|328.92|331.32|328.92|324.52|322.12|0
1625668500000|2021-07-07 14:35:00|331.47|329.07|331.62|329.22|331.78|329.38|328.74|326.34|0
1625668800000|2021-07-07 14:40:00|331.78|329.38|334.98|332.58|335.21|332.81|331.17|328.77|0
1625669100000|2021-07-07 14:45:00|335.13|332.73|330.09|327.69|336.05|333.65|329.18|326.78|0
1625669400000|2021-07-07 14:50:00|330.24|327.84|329.63|327.23|331.15|328.75|329.17|326.77|0
1625669700000|2021-07-07 14:55:00|329.78|327.38|327.84|325.44|330.1|327.7|327.53|325.13|0
1625670000000|2021-07-07 15:00:00|328.29|325.89|327.99|325.59|330.11|327.71|327.38|324.98|0
1625670300000|2021-07-07 15:05:00|328.14|325.74|328.59|326.19|329.81|327.41|327.38|324.98|0
1625670600000|2021-07-07 15:10:00|328.89|326.49|326.17|323.77|329.2|326.8|326.02|323.62|0
1625670900000|2021-07-07 15:15:00|326.02|323.62|324.81|322.41|327.38|324.98|324.44|322.04|0
1625671200000|2021-07-07 15:20:00|324.96|322.56|324.36|321.96|325.41|323.01|323.9|321.5|0
1625671500000|2021-07-07 15:25:00|324.21|321.81|323.15|320.75|325.11|322.71|323|320.6|0
1625671800000|2021-07-07 15:30:00|323.3|320.9|323.26|320.86|324.36|321.96|322.51|320.11|0
1625672100000|2021-07-07 15:35:00|323.11|320.71|321.31|318.91|323.26|320.86|321.16|318.76|0
1625672400000|2021-07-07 15:40:00|321.16|318.76|320.11|317.71|321.31|318.91|319.96|317.56|0
1625672700000|2021-07-07 15:45:00|319.96|317.56|319.07|316.67|320.19|317.79|319.07|316.67|0
1625673000000|2021-07-07 15:50:00|319|316.6|319.51|317.11|319.66|317.26|318.7|316.3|0
1625673300000|2021-07-07 15:55:00|319.66|317.26|321.01|318.61|321.46|319.06|319.22|316.82|0
1625673600000|2021-07-07 16:00:00|320.71|318.31|318.47|316.07|320.86|318.46|318.47|316.07|0
1625673900000|2021-07-07 16:05:00|318.62|316.22|318.4|316|319.06|316.66|318.17|315.77|0
1625674200000|2021-07-07 16:10:00|318.47|316.07|317.72|315.32|318.91|316.51|317.57|315.17|0
1625674500000|2021-07-07 16:15:00|317.57|315.17|317.72|315.32|318.32|315.92|316.98|314.58|0
1625674800000|2021-07-07 16:20:00|317.57|315.17|319.06|316.66|319.51|317.11|317.42|315.02|0
1625675100000|2021-07-07 16:25:00|318.99|316.59|320.1|317.7|320.18|317.78|318.76|316.36|0
1625675400000|2021-07-07 16:30:00|319.95|317.55|318.01|315.61|320.55|318.15|318.01|315.61|0
1625675700000|2021-07-07 16:35:00|318.16|315.76|318.9|316.5|319.05|316.65|318.01|315.61|0
1625676000000|2021-07-07 16:40:00|319.05|316.65|320.39|317.99|320.54|318.14|318.61|316.21|0
1625676300000|2021-07-07 16:45:00|320.54|318.14|319.95|317.55|320.99|318.59|319.95|317.55|0
1625676600000|2021-07-07 16:50:00|319.8|317.4|319.2|316.8|320.02|317.62|319.2|316.8|0
1625676900000|2021-07-07 16:55:00|319.05|316.65|319.35|316.95|319.79|317.39|318.9|316.5|0
1625677200000|2021-07-07 17:00:00|319.2|316.8|320.84|318.44|320.84|318.44|319.2|316.8|0
1625677500000|2021-07-07 17:05:00|320.99|318.59|320.99|318.59|321.58|319.18|320.24|317.84|0
1625677800000|2021-07-07 17:10:00|321.14|318.74|320.54|318.14|321.88|319.48|320.24|317.84|0
1625678100000|2021-07-07 17:15:00|320.69|318.29|320.68|318.28|321.43|319.03|320.54|318.14|0
1625678400000|2021-07-07 17:20:00|320.83|318.43|321.58|319.18|321.58|319.18|320.68|318.28|0
1625678700000|2021-07-07 17:25:00|321.43|319.03|321.13|318.73|321.73|319.33|320.68|318.28|0
1625679000000|2021-07-07 17:30:00|321.28|318.88|320.98|318.58|321.88|319.48|320.68|318.28|0
1625679300000|2021-07-07 17:35:00|320.83|318.43|320.98|318.58|321.58|319.18|320.38|317.98|0
1625679600000|2021-07-07 17:40:00|321.13|318.73|320.83|318.43|321.43|319.03|320.68|318.28|0
1625679900000|2021-07-07 17:45:00|320.68|318.28|318.66|316.26|320.68|318.28|318.59|316.19|0
1625680200000|2021-07-07 17:50:00|318.59|316.19|318.73|316.33|319.18|316.78|318.29|315.89|0
1625680500000|2021-07-07 17:55:00|318.44|316.04|320.52|318.12|320.6|318.2|318.29|315.89|0
1625680800000|2021-07-07 18:00:00|320.3|317.9|316.21|313.81|320.37|317.97|315.32|312.92|0
1625681100000|2021-07-07 18:05:00|315.84|313.44|315.76|313.36|318.14|315.74|315.32|312.92|0
1625681400000|2021-07-07 18:10:00|315.61|313.21|316.94|314.54|317.39|314.99|315.46|313.06|0
1625681700000|2021-07-07 18:15:00|317.09|314.69|315.46|313.06|318.73|316.33|315.46|313.06|0
1625682000000|2021-07-07 18:20:00|315.31|312.91|317.68|315.28|318.28|315.88|315.31|312.91|0
1625682300000|2021-07-07 18:25:00|317.54|315.14|318.13|315.73|318.28|315.88|316.94|314.54|0
1625682600000|2021-07-07 18:30:00|318.28|315.88|319.17|316.77|319.32|316.92|317.98|315.58|0
1625682900000|2021-07-07 18:35:00|319.02|316.62|320.87|318.47|320.94|318.54|318.13|315.73|0
1625683200000|2021-07-07 18:40:00|320.72|318.32|319.52|317.12|321.16|318.76|319.15|316.75|0
1625683500000|2021-07-07 18:45:00|319.37|316.97|317.73|315.33|319.97|317.57|317.58|315.18|0
1625683800000|2021-07-07 18:50:00|317.88|315.48|318.62|316.22|318.92|316.52|317.44|315.04|0
1625684100000|2021-07-07 18:55:00|318.47|316.07|316.84|314.44|318.47|316.07|316.25|313.85|0
1625684400000|2021-07-07 19:00:00|316.99|314.59|315.5|313.1|316.99|314.59|315.36|312.96|0
1625684700000|2021-07-07 19:05:00|315.65|313.25|315.8|313.4|316.54|314.14|315.65|313.25|0
1625685000000|2021-07-07 19:10:00|315.65|313.25|315.95|313.55|316.39|313.99|315.65|313.25|0
1625685300000|2021-07-07 19:15:00|316.09|313.69|316.98|314.58|317.43|315.03|315.8|313.4|0
1625685600000|2021-07-07 19:20:00|316.83|314.43|316.83|314.43|317.13|314.73|315.5|313.1|0
1625685900000|2021-07-07 19:25:00|316.98|314.58|316.83|314.43|317.43|315.03|316.54|314.14|0
1625686200000|2021-07-07 19:30:00|316.68|314.28|315.2|312.8|317.35|314.95|315.2|312.8|0
1625686500000|2021-07-07 19:35:00|315.35|312.95|316.23|313.83|317.12|314.72|315.35|312.95|0
1625686800000|2021-07-07 19:40:00|315.94|313.54|316.99|314.59|317.14|314.74|315.94|313.54|0
1625687100000|2021-07-07 19:45:00|316.84|314.44|317.29|314.89|317.29|314.89|316.25|313.85|0
1625687400000|2021-07-07 19:50:00|316.69|314.29|316.84|314.44|317.43|315.03|316.1|313.7|0
1625687700000|2021-07-07 19:55:00|316.99|314.59|317.58|315.18|319.66|317.26|316.99|314.59|0
1625688000000|2021-07-07 20:00:00|317.28|314.88|318.62|316.22|319.06|316.66|317.28|314.88|0
1625688300000|2021-07-07 20:05:00|318.47|316.07|318.61|316.21|319.06|316.66|318.47|316.07|0
1625688600000|2021-07-07 20:10:00|318.76|316.36|317.8|315.4|318.76|316.36|317.57|315.17|0
1625688900000|2021-07-07 20:15:00|318.07|315.27|318.22|315.42|318.37|315.57|318.07|315.27|0
1625689200000|2021-07-07 20:20:00|318.29|315.49|318.07|315.27|318.37|315.57|318.07|315.27|0
1625689500000|2021-07-07 20:25:00|317.92|315.12|317.92|315.12|318.07|315.27|317.92|315.12|0
1625689800000|2021-07-07 20:30:00|317.77|314.97|317.4|314.6|317.77|314.97|317.32|314.52|0
1625690100000|2021-07-07 20:35:00|317.47|314.67|317.03|314.23|317.47|314.67|316.88|314.08|0
1625690400000|2021-07-07 20:40:00|317.17|314.37|317.17|314.37|317.32|314.52|316.88|314.08|0
1625690700000|2021-07-07 20:45:00|317.32|314.52|316.73|313.93|317.32|314.52|316.73|313.93|0
1625691000000|2021-07-07 20:50:00|316.58|313.78|316.87|314.07|317.02|314.22|316.58|313.78|0
1625691300000|2021-07-07 20:55:00|316.73|313.93|316.65|313.85|316.87|314.07|316.58|313.78|0
1625691600000|2021-07-07 21:00:00|316.6|313.8|316.86|314.06|316.97|314.17|316.6|313.8|0
1625691900000|2021-07-07 21:05:00|316.88|314.08|316.86|314.06|316.88|314.08|316.77|313.97|0
1625692200000|2021-07-07 21:10:00|316.87|314.07|316.92|314.12|316.92|314.12|316.87|314.07|0
1625692500000|2021-07-07 21:15:00|316.87|314.07|316.87|314.07|316.94|314.14|316.83|314.03|0
1625692800000|2021-07-07 21:20:00|316.9|314.1|316.85|314.05|316.92|314.12|316.79|313.99|0
1625693100000|2021-07-07 21:25:00|316.72|313.92|316.79|313.99|316.79|313.99|316.72|313.92|0
1625693400000|2021-07-07 21:30:00|316.83|314.03|316.83|314.03|316.83|314.03|316.83|314.03|0
1625693700000|2021-07-07 21:35:00|316.85|314.05|316.85|314.05|316.85|314.05|316.85|314.05|0
1625694000000|2021-07-07 21:40:00|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1625694300000|2021-07-07 21:45:00|316.86|314.06|316.89|314.09|316.91|314.11|316.86|314.06|0
1625694600000|2021-07-07 21:50:00|316.82|314.02|316.84|314.04|316.86|314.06|316.78|313.98|0
1625694900000|2021-07-07 21:55:00|316.86|314.06|316.69|313.89|316.86|314.06|316.58|313.78|0
1625695200000|2021-07-07 22:00:00|316.78|313.98|316.93|314.13|317.15|314.35|316.64|313.84|0
1625695500000|2021-07-07 22:05:00|316.85|314.05|316.7|313.9|317|314.2|316.7|313.9|0
1625695800000|2021-07-07 22:10:00|316.56|313.76|316.85|314.05|317|314.2|316.56|313.76|0
1625696100000|2021-07-07 22:15:00|316.7|313.9|316.7|313.9|316.85|314.05|316.7|313.9|0
1625696400000|2021-07-07 22:20:00|316.85|314.05|317|314.2|317|314.2|316.7|313.9|0
1625696700000|2021-07-07 22:25:00|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1625697000000|2021-07-07 22:30:00|316.99|314.19|317.29|314.49|317.29|314.49|316.99|314.19|0
1625697300000|2021-07-07 22:35:00|317.22|314.42|317.14|314.34|317.29|314.49|317.14|314.34|0
1625697600000|2021-07-07 22:40:00|317.29|314.49|317.14|314.34|317.29|314.49|317.14|314.34|0
1625697900000|2021-07-07 22:45:00|317.21|314.41|317.28|314.48|317.28|314.48|317.21|314.41|0
1625698200000|2021-07-07 22:50:00|317.36|314.56|316.99|314.19|317.43|314.63|316.99|314.19|0
1625698500000|2021-07-07 22:55:00|317.06|314.26|316.84|314.04|317.06|314.26|316.69|313.89|0
1625698800000|2021-07-07 23:00:00|316.99|314.19|316.69|313.89|316.99|314.19|316.69|313.89|0
1625699100000|2021-07-07 23:05:00|316.84|314.04|316.69|313.89|316.84|314.04|316.69|313.89|0
1625699400000|2021-07-07 23:10:00|316.83|314.03|316.83|314.03|316.98|314.18|316.83|314.03|0
1625699700000|2021-07-07 23:15:00|316.98|314.18|316.83|314.03|317.13|314.33|316.83|314.03|0
1625700000000|2021-07-07 23:20:00|316.98|314.18|316.68|313.88|316.98|314.18|316.68|313.88|0
1625700300000|2021-07-07 23:25:00|316.83|314.03|316.83|314.03|316.83|314.03|316.68|313.88|0
1625700600000|2021-07-07 23:30:00|316.98|314.18|317.12|314.32|317.12|314.32|316.83|314.03|0
1625700900000|2021-07-07 23:35:00|317.27|314.47|317.12|314.32|317.27|314.47|317.12|314.32|0
1625701200000|2021-07-07 23:40:00|317.2|314.4|317.42|314.62|317.71|314.91|317.2|314.4|0
1625701500000|2021-07-07 23:45:00|317.56|314.76|317.71|314.91|317.86|315.06|317.56|314.76|0
1625701800000|2021-07-07 23:50:00|317.56|314.76|317.41|314.61|317.71|314.91|317.12|314.32|0
1625702100000|2021-07-07 23:55:00|317.27|314.47|317.56|314.76|317.56|314.76|317.26|314.46|0
1625702400000|2021-07-08 00:00:00|317.41|314.61|317.86|315.06|317.86|315.06|316.6|313.8|0
1625702700000|2021-07-08 00:05:00|317.71|314.91|317.26|314.46|317.71|314.91|316.97|314.17|0
1625703000000|2021-07-08 00:10:00|317.41|314.61|317.41|314.61|317.63|314.83|317.26|314.46|0
1625703300000|2021-07-08 00:15:00|317.26|314.46|318.15|315.35|318.3|315.5|317.11|314.31|0
1625703600000|2021-07-08 00:20:00|318|315.2|318.15|315.35|318.3|315.5|317.85|315.05|0
1625703900000|2021-07-08 00:25:00|318.22|315.42|318.14|315.34|318.29|315.49|318|315.2|0
1625704200000|2021-07-08 00:30:00|318|315.2|317.85|315.05|318.14|315.34|317.7|314.9|0
1625704500000|2021-07-08 00:35:00|317.99|315.19|318.29|315.49|318.29|315.49|317.85|315.05|0
1625704800000|2021-07-08 00:40:00|318.44|315.64|318.44|315.64|318.59|315.79|318.14|315.34|0
1625705100000|2021-07-08 00:45:00|318.51|315.71|318.58|315.78|318.88|316.08|318.44|315.64|0
1625705400000|2021-07-08 00:50:00|318.73|315.93|319.33|316.53|319.62|316.82|318.58|315.78|0
1625705700000|2021-07-08 00:55:00|319.47|316.67|318.96|316.16|319.47|316.67|318.88|316.08|0
1625706000000|2021-07-08 01:00:00|318.88|316.08|319.62|316.82|319.77|316.97|318.88|316.08|0
1625706300000|2021-07-08 01:05:00|319.77|316.97|319.77|316.97|320.51|317.71|319.77|316.97|0
1625706600000|2021-07-08 01:10:00|319.92|317.12|320.06|317.26|320.21|317.41|319.77|316.97|0
1625706900000|2021-07-08 01:15:00|320.21|317.41|320.06|317.26|320.66|317.86|319.91|317.11|0
1625707200000|2021-07-08 01:20:00|320.21|317.41|319.61|316.81|320.36|317.56|319.54|316.74|0
1625707500000|2021-07-08 01:25:00|319.32|316.52|319.76|316.96|319.91|317.11|319.17|316.37|0
1625707800000|2021-07-08 01:30:00|319.69|316.89|319.76|316.96|320.21|317.41|319.61|316.81|0
1625708100000|2021-07-08 01:35:00|319.91|317.11|319.46|316.66|320.06|317.26|319.31|316.51|0
1625708400000|2021-07-08 01:40:00|319.61|316.81|319.46|316.66|319.61|316.81|319.16|316.36|0
1625708700000|2021-07-08 01:45:00|319.61|316.81|320.95|318.15|320.95|318.15|319.61|316.81|0
1625709000000|2021-07-08 01:50:00|321.1|318.3|322.14|319.34|322.14|319.34|321.1|318.3|0
1625709300000|2021-07-08 01:55:00|321.99|319.19|322.14|319.34|322.14|319.34|321.84|319.04|0
1625709600000|2021-07-08 02:00:00|321.99|319.19|321.39|318.59|322.14|319.34|321.39|318.59|0
1625709900000|2021-07-08 02:05:00|321.54|318.74|321.24|318.44|321.69|318.89|321.24|318.44|0
1625710200000|2021-07-08 02:10:00|321.39|318.59|321.24|318.44|321.69|318.89|321.09|318.29|0
1625710500000|2021-07-08 02:15:00|321.39|318.59|321.54|318.74|321.54|318.74|321.24|318.44|0
1625710800000|2021-07-08 02:20:00|321.39|318.59|322.43|319.63|322.58|319.78|321.24|318.44|0
1625711100000|2021-07-08 02:25:00|322.28|319.48|322.58|319.78|322.58|319.78|321.83|319.03|0
1625711400000|2021-07-08 02:30:00|322.73|319.93|323.18|320.38|323.18|320.38|322.28|319.48|0
1625711700000|2021-07-08 02:35:00|323.33|320.53|324.08|321.28|324.23|321.43|323.33|320.53|0
1625712000000|2021-07-08 02:40:00|324.23|321.43|323.93|321.13|324.83|322.03|323.77|320.97|0
1625712300000|2021-07-08 02:45:00|324.08|321.28|323.32|320.52|324.08|321.28|323.32|320.52|0
1625712600000|2021-07-08 02:50:00|323.47|320.67|323.02|320.22|323.47|320.67|323.02|320.22|0
1625712900000|2021-07-08 02:55:00|323.17|320.37|322.87|320.07|323.32|320.52|322.72|319.92|0
1625713200000|2021-07-08 03:00:00|322.72|319.92|322.87|320.07|323.17|320.37|322.72|319.92|0
1625713500000|2021-07-08 03:05:00|323.02|320.22|322.57|319.77|323.02|320.22|322.57|319.77|0
1625713800000|2021-07-08 03:10:00|322.72|319.92|322.27|319.47|322.72|319.92|322.27|319.47|0
1625714100000|2021-07-08 03:15:00|322.42|319.62|322.87|320.07|323.02|320.22|322.42|319.62|0
1625714400000|2021-07-08 03:20:00|322.72|319.92|323.91|321.11|323.91|321.11|322.72|319.92|0
1625714700000|2021-07-08 03:25:00|323.76|320.96|323.46|320.66|323.91|321.11|323.46|320.66|0
1625715000000|2021-07-08 03:30:00|323.61|320.81|323.46|320.66|323.76|320.96|323.31|320.51|0
1625715300000|2021-07-08 03:35:00|323.31|320.51|323.46|320.66|323.61|320.81|323.16|320.36|0
1625715600000|2021-07-08 03:40:00|323.31|320.51|323.76|320.96|323.91|321.11|323.24|320.44|0
1625715900000|2021-07-08 03:45:00|323.84|321.04|323.61|320.81|323.91|321.11|323.46|320.66|0
1625716200000|2021-07-08 03:50:00|323.46|320.66|322.86|320.06|323.61|320.81|322.86|320.06|0
1625716500000|2021-07-08 03:55:00|322.85|320.05|323|320.2|323|320.2|322.7|319.9|0
1625716800000|2021-07-08 04:00:00|323.08|320.28|323|320.2|323.3|320.5|322.85|320.05|0
1625717100000|2021-07-08 04:05:00|322.85|320.05|323|320.2|323.15|320.35|322.85|320.05|0
1625717400000|2021-07-08 04:10:00|322.85|320.05|323.3|320.5|323.45|320.65|322.85|320.05|0
1625717700000|2021-07-08 04:15:00|323.45|320.65|323.45|320.65|323.75|320.95|323.3|320.5|0
1625718000000|2021-07-08 04:20:00|323.3|320.5|323.3|320.5|323.45|320.65|323.3|320.5|0
1625718300000|2021-07-08 04:25:00|323.15|320.35|323.14|320.34|323.45|320.65|323.14|320.34|0
1625718600000|2021-07-08 04:30:00|322.99|320.19|322.24|319.44|322.99|320.19|322.24|319.44|0
1625718900000|2021-07-08 04:35:00|322.39|319.59|322.54|319.74|322.69|319.89|322.24|319.44|0
1625719200000|2021-07-08 04:40:00|322.69|319.89|322.99|320.19|323.14|320.34|322.54|319.74|0
1625719500000|2021-07-08 04:45:00|323.14|320.34|323.14|320.34|323.14|320.34|322.84|320.04|0
1625719800000|2021-07-08 04:50:00|323.22|320.42|322.69|319.89|323.29|320.49|322.69|319.89|0
1625720100000|2021-07-08 04:55:00|322.77|319.97|322.69|319.89|322.84|320.04|322.54|319.74|0
1625720400000|2021-07-08 05:00:00|322.84|320.04|322.98|320.18|322.99|320.19|322.84|320.04|0
1625720700000|2021-07-08 05:05:00|323.28|320.48|323.73|320.93|323.73|320.93|323.13|320.33|0
1625721000000|2021-07-08 05:10:00|323.58|320.78|323.73|320.93|323.81|321.01|323.43|320.63|0
1625721300000|2021-07-08 05:15:00|323.58|320.78|322.83|320.03|323.73|320.93|322.83|320.03|0
1625721600000|2021-07-08 05:20:00|322.68|319.88|322.83|320.03|322.83|320.03|322.46|319.66|0
1625721900000|2021-07-08 05:25:00|322.68|319.88|322.08|319.28|322.68|319.88|322.08|319.28|0
1625722200000|2021-07-08 05:30:00|322.23|319.43|322.98|320.18|322.98|320.18|322.23|319.43|0
1625722500000|2021-07-08 05:35:00|323.05|320.25|323.27|320.47|323.57|320.77|322.98|320.18|0
1625722800000|2021-07-08 05:40:00|323.42|320.62|323.72|320.92|323.72|320.92|323.12|320.32|0
1625723100000|2021-07-08 05:45:00|323.87|321.07|323.72|320.92|323.87|321.07|323.27|320.47|0
1625723400000|2021-07-08 05:50:00|323.87|321.07|323.87|321.07|324.17|321.37|323.57|320.77|0
1625723700000|2021-07-08 05:55:00|323.72|320.92|323.87|321.07|323.87|321.07|323.27|320.47|0
1625724000000|2021-07-08 06:00:00|324.17|321.37|323.05|320.25|324.77|321.97|322.82|320.02|0
1625724300000|2021-07-08 06:05:00|322.97|320.17|324.02|321.22|324.02|321.22|322.82|320.02|0
1625724600000|2021-07-08 06:10:00|324.17|321.37|325.97|323.17|325.97|323.17|324.02|321.22|0
1625724900000|2021-07-08 06:15:00|326.12|323.32|326.21|323.41|326.96|324.16|325.22|322.42|0
1625725200000|2021-07-08 06:20:00|326.36|323.56|325.91|323.11|326.66|323.86|325.91|323.11|0
1625725500000|2021-07-08 06:25:00|325.76|322.96|325.91|323.11|325.91|323.11|325.61|322.81|0
1625725800000|2021-07-08 06:30:00|326.06|323.26|326.51|323.71|326.66|323.86|326.06|323.26|0
1625726100000|2021-07-08 06:35:00|326.66|323.86|328.32|325.52|328.32|325.52|326.66|323.86|0
1625726400000|2021-07-08 06:40:00|328.16|325.36|329.07|326.27|329.07|326.27|328.01|325.21|0
1625726700000|2021-07-08 06:45:00|329.22|326.42|330.58|327.78|330.89|328.09|329.07|326.27|0
1625727000000|2021-07-08 06:50:00|330.43|327.63|330.43|327.63|330.58|327.78|330.06|327.26|0
1625727300000|2021-07-08 06:55:00|330.36|327.56|332.1|329.3|332.25|329.45|330.13|327.33|0
1625727600000|2021-07-08 07:00:00|331.95|329.15|334.1|331.3|334.1|331.3|328.37|325.57|0
1625727900000|2021-07-08 07:05:00|333.75|331.35|333.22|330.82|335.43|333.03|333.22|330.82|0
1625728200000|2021-07-08 07:10:00|333.14|330.74|332.15|329.75|334.21|331.81|331.16|328.76|0
1625728500000|2021-07-08 07:15:00|332.22|329.82|335.05|332.65|335.58|333.18|332.22|329.82|0
1625728800000|2021-07-08 07:20:00|335.28|332.88|335.73|333.33|338.19|335.79|334.97|332.57|0
1625729100000|2021-07-08 07:25:00|335.43|333.03|335.08|332.68|336.45|334.05|334.17|331.77|0
1625729400000|2021-07-08 07:30:00|335.23|332.83|337.83|335.43|339.52|337.12|335.23|332.83|0
1625729700000|2021-07-08 07:35:00|337.68|335.28|337.06|334.66|338.9|336.5|336.45|334.05|0
1625730000000|2021-07-08 07:40:00|337.21|334.81|339.98|337.58|340.6|338.2|337.06|334.66|0
1625730300000|2021-07-08 07:45:00|340.13|337.73|342.3|339.9|344.15|341.75|339.7|337.3|0
1625730600000|2021-07-08 07:50:00|342.46|340.06|343.45|341.05|346.39|343.99|342.46|340.06|0
1625730900000|2021-07-08 07:55:00|343.14|340.74|341.06|338.66|343.14|340.74|340.83|338.43|0
1625731200000|2021-07-08 08:00:00|340.83|338.43|345.46|343.06|346.08|343.68|340.83|338.43|0
1625731500000|2021-07-08 08:05:00|345.61|343.21|343.91|341.51|346.7|344.3|343.13|340.73|0
1625731800000|2021-07-08 08:10:00|344.06|341.66|341.75|339.35|345.3|342.9|341.75|339.35|0
1625732100000|2021-07-08 08:15:00|341.9|339.5|340.82|338.42|343.29|340.89|339.98|337.58|0
1625732400000|2021-07-08 08:20:00|340.97|338.57|343.9|341.5|344.52|342.12|340.67|338.27|0
1625732700000|2021-07-08 08:25:00|343.75|341.35|347.31|344.91|349.34|346.94|343.75|341.35|0
1625733000000|2021-07-08 08:30:00|347.78|345.38|348.24|345.84|349.18|346.78|347.31|344.91|0
1625733300000|2021-07-08 08:35:00|348.09|345.69|347.64|345.24|349.82|347.42|346.8|344.4|0
1625733600000|2021-07-08 08:40:00|347.8|345.4|347.49|345.09|349.04|346.64|346.87|344.47|0
1625733900000|2021-07-08 08:45:00|347.33|344.93|346.09|343.69|348.26|345.86|345.78|343.38|0
1625734200000|2021-07-08 08:50:00|346.25|343.85|347.75|345.35|347.75|345.35|345.63|343.23|0
1625734500000|2021-07-08 08:55:00|347.67|345.27|345.3|342.9|347.67|345.27|343.94|341.54|0
1625734800000|2021-07-08 09:00:00|345.61|343.21|346.77|344.37|347.31|344.91|344.68|342.28|0
1625735100000|2021-07-08 09:05:00|346.54|344.14|349.49|347.09|349.49|347.09|346.23|343.83|0
1625735400000|2021-07-08 09:10:00|349.65|347.25|347.93|345.53|350.27|347.87|347.93|345.53|0
1625735700000|2021-07-08 09:15:00|348.24|345.84|349.18|346.78|349.18|346.78|347.93|345.53|0
1625736000000|2021-07-08 09:20:00|349.49|347.09|351.67|349.27|353.48|351.08|349.02|346.62|0
1625736300000|2021-07-08 09:25:00|351.83|349.43|349.48|347.08|352.3|349.9|349.17|346.77|0
1625736600000|2021-07-08 09:30:00|349.33|346.93|348.08|345.68|349.33|346.93|347.77|345.37|0
1625736900000|2021-07-08 09:35:00|347.93|345.53|349.33|346.93|349.48|347.08|347.61|345.21|0
1625737200000|2021-07-08 09:40:00|349.01|346.61|348.08|345.68|349.09|346.69|347.07|344.67|0
1625737500000|2021-07-08 09:45:00|347.92|345.52|347.61|345.21|348.23|345.83|346.99|344.59|0
1625737800000|2021-07-08 09:50:00|347.77|345.37|348.7|346.3|349.32|346.92|347.3|344.9|0
1625738100000|2021-07-08 09:55:00|348.54|346.14|351.59|349.19|352.13|349.73|348.54|346.14|0
1625738400000|2021-07-08 10:00:00|351.51|349.11|353.33|350.93|356.53|354.13|351.51|349.11|0
1625738700000|2021-07-08 10:05:00|353.18|350.78|358.23|355.83|358.23|355.83|353.18|350.78|0
1625739000000|2021-07-08 10:10:00|358.38|355.98|359.17|356.77|360.59|358.19|357.75|355.35|0
1625739300000|2021-07-08 10:15:00|359.01|356.61|361.22|358.82|363.6|361.2|358.86|356.46|0
1625739600000|2021-07-08 10:20:00|361.38|358.98|364.94|362.54|367.16|364.76|361.38|358.98|0
1625739900000|2021-07-08 10:25:00|364.78|362.38|365.41|363.01|366.13|363.73|364.62|362.22|0
1625740200000|2021-07-08 10:30:00|365.73|363.33|363.99|361.59|367.16|364.76|363.2|360.8|0
1625740500000|2021-07-08 10:35:00|363.52|361.12|362.88|360.48|364.15|361.75|362.73|360.33|0
1625740800000|2021-07-08 10:40:00|362.81|360.41|365.8|363.4|366.59|364.19|362.81|360.41|0
1625741100000|2021-07-08 10:45:00|366.27|363.87|363.59|361.19|366.43|364.03|362.97|360.57|0
1625741400000|2021-07-08 10:50:00|363.44|361.04|361.61|359.21|364.54|362.14|361.08|358.68|0
1625741700000|2021-07-08 10:55:00|361.46|359.06|358.95|356.55|362.56|360.16|358.95|356.55|0
1625742000000|2021-07-08 11:00:00|359.42|357.02|359.89|357.49|359.89|357.49|357.85|355.45|0
1625742300000|2021-07-08 11:05:00|360.04|357.64|359.41|357.01|361.22|358.82|358.79|356.39|0
1625742600000|2021-07-08 11:10:00|359.57|357.17|359.21|356.81|361.41|359.01|358.9|356.5|0
1625742900000|2021-07-08 11:15:00|358.89|356.49|358.89|356.49|360.15|357.75|357.49|355.09|0
1625743200000|2021-07-08 11:20:00|359.21|356.81|357.64|355.24|359.29|356.89|357.1|354.7|0
1625743500000|2021-07-08 11:25:00|357.48|355.08|355.07|352.67|359.36|356.96|354.76|352.36|0
1625743800000|2021-07-08 11:30:00|354.76|352.36|356.49|354.09|358.85|356.45|354.76|352.36|0
1625744100000|2021-07-08 11:35:00|356.73|354.33|357.59|355.19|358.46|356.06|356.49|354.09|0
1625744400000|2021-07-08 11:40:00|357.43|355.03|357.9|355.5|358.85|356.45|357.43|355.03|0
1625744700000|2021-07-08 11:45:00|357.74|355.34|358.37|355.97|360.75|358.35|357.43|355.03|0
1625745000000|2021-07-08 11:50:00|358.53|356.13|359.48|357.08|359.72|357.32|357.9|355.5|0
1625745300000|2021-07-08 11:55:00|359.56|357.16|359.64|357.24|360.27|357.87|358.85|356.45|0
1625745600000|2021-07-08 12:00:00|359.8|357.4|362.62|360.22|362.62|360.22|359.64|357.24|0
1625745900000|2021-07-08 12:05:00|362.77|360.37|365.23|362.83|365.23|362.83|362.46|360.06|0
1625746200000|2021-07-08 12:10:00|365.31|362.91|363.09|360.69|366.74|364.34|362.93|360.53|0
1625746500000|2021-07-08 12:15:00|362.77|360.37|359.77|357.37|363.25|360.85|359.61|357.21|0
1625746800000|2021-07-08 12:20:00|359.93|357.53|358.27|355.87|361.03|358.63|358.11|355.71|0
1625747100000|2021-07-08 12:25:00|358.42|356.02|357.16|354.76|358.74|356.34|356.69|354.29|0
1625747400000|2021-07-08 12:30:00|357.32|354.92|359.45|357.05|360|357.6|356.06|353.66|0
1625747700000|2021-07-08 12:35:00|359.84|357.44|357.32|354.92|360.16|357.76|356.85|354.45|0
1625748000000|2021-07-08 12:40:00|357.4|355|356.53|354.13|358.26|355.86|356.06|353.66|0
1625748300000|2021-07-08 12:45:00|357|354.6|354.64|352.24|357.63|355.23|354.64|352.24|0
1625748600000|2021-07-08 12:50:00|354.96|352.56|355.58|353.18|356.84|354.44|354.8|352.4|0
1625748900000|2021-07-08 12:55:00|355.74|353.34|358.26|355.86|358.5|356.1|355.74|353.34|0
1625749200000|2021-07-08 13:00:00|357.94|355.54|357.62|355.22|360.15|357.75|357.15|354.75|0
1625749500000|2021-07-08 13:05:00|357.47|355.07|360.63|358.23|360.63|358.23|357.47|355.07|0
1625749800000|2021-07-08 13:10:00|360.71|358.31|359.2|356.8|361.1|358.7|358.25|355.85|0
1625750100000|2021-07-08 13:15:00|359.12|356.72|358.72|356.32|359.52|357.12|357.78|355.38|0
1625750400000|2021-07-08 13:20:00|358.57|356.17|358.57|356.17|359.04|356.64|357.93|355.53|0
1625750700000|2021-07-08 13:25:00|358.72|356.32|357.62|355.22|359.04|356.64|357.62|355.22|0
1625751000000|2021-07-08 13:30:00|357.46|355.06|350.21|347.81|359.2|356.8|349.11|346.71|0
1625751300000|2021-07-08 13:35:00|350.05|347.65|352.25|349.85|354.77|352.37|350.05|347.65|0
1625751600000|2021-07-08 13:40:00|351.46|349.06|358.26|355.86|358.58|356.18|350.52|348.12|0
1625751900000|2021-07-08 13:45:00|358.42|356.02|359.37|356.97|361.29|358.89|357.94|355.54|0
1625752200000|2021-07-08 13:50:00|359.05|356.65|352.24|349.84|360.01|357.61|351.46|349.06|0
1625752500000|2021-07-08 13:55:00|351.3|348.9|350.2|347.8|354.14|351.74|349.73|347.33|0
1625752800000|2021-07-08 14:00:00|349.89|347.49|351.77|349.37|356.35|353.95|349.89|347.49|0
1625753100000|2021-07-08 14:05:00|352.08|349.68|354.55|352.15|354.95|352.55|351.56|349.16|0
1625753400000|2021-07-08 14:10:00|355.03|352.63|354.08|351.68|355.82|353.42|352.19|349.79|0
1625753700000|2021-07-08 14:15:00|354.39|351.99|357.56|355.16|357.56|355.16|353.6|351.2|0
1625754000000|2021-07-08 14:20:00|357.88|355.48|360.27|357.87|361.87|359.47|357.88|355.48|0
1625754300000|2021-07-08 14:25:00|360.11|357.71|353.13|350.73|361.38|358.98|352.81|350.41|0
1625754600000|2021-07-08 14:30:00|352.81|350.41|356.6|354.2|356.76|354.36|351.71|349.31|0
1625754900000|2021-07-08 14:35:00|356.13|353.73|357.64|355.24|359.31|356.91|354.7|352.3|0
1625755200000|2021-07-08 14:40:00|357.56|355.16|353.12|350.72|359.62|357.22|352.96|350.56|0
1625755500000|2021-07-08 14:45:00|353.59|351.19|360.07|357.67|360.7|358.3|352.49|350.09|0
1625755800000|2021-07-08 14:50:00|359.91|357.51|355.11|352.71|361.02|358.62|354.16|351.76|0
1625756100000|2021-07-08 14:55:00|355.74|353.34|359.54|357.14|359.85|357.45|355.1|352.7|0
1625756400000|2021-07-08 15:00:00|359.38|356.98|358.26|355.86|360.17|357.77|356.84|354.44|0
1625756700000|2021-07-08 15:05:00|357.63|355.23|351.8|349.4|357.63|355.23|351.33|348.93|0
1625757000000|2021-07-08 15:10:00|351.64|349.24|351.17|348.77|351.96|349.56|350.86|348.46|0
1625757300000|2021-07-08 15:15:00|351.64|349.24|349.61|347.21|353.21|350.81|348.98|346.58|0
1625757600000|2021-07-08 15:20:00|349.76|347.36|346.12|343.72|350.39|347.99|345.81|343.41|0
1625757900000|2021-07-08 15:25:00|345.96|343.56|345.34|342.94|346.43|344.03|345.02|342.62|0
1625758200000|2021-07-08 15:30:00|345.65|343.25|345.66|343.26|347.53|345.13|344.09|341.69|0
1625758500000|2021-07-08 15:35:00|345.34|342.94|342.15|339.75|346.91|344.51|342.07|339.67|0
1625758800000|2021-07-08 15:40:00|342.22|339.82|341.6|339.2|342.69|340.29|341.13|338.73|0
1625759100000|2021-07-08 15:45:00|341.52|339.12|339.11|336.71|341.52|339.12|338.8|336.4|0
1625759400000|2021-07-08 15:50:00|339.27|336.87|339.11|336.71|340.35|337.95|337.65|335.25|0
1625759700000|2021-07-08 15:55:00|338.8|336.4|338.73|336.33|339.89|337.49|338.49|336.09|0
1625760000000|2021-07-08 16:00:00|338.8|336.4|337.87|335.47|338.96|336.56|336.79|334.39|0
1625760300000|2021-07-08 16:05:00|338.03|335.63|336.95|334.55|338.18|335.78|336.95|334.55|0
1625760600000|2021-07-08 16:10:00|337.1|334.7|339.57|337.17|339.73|337.33|337.1|334.7|0
1625760900000|2021-07-08 16:15:00|339.26|336.86|338.95|336.55|339.88|337.48|338.02|335.62|0
1625761200000|2021-07-08 16:20:00|339.11|336.71|340.03|337.63|340.34|337.94|338.49|336.09|0
1625761500000|2021-07-08 16:25:00|340.19|337.79|337.4|335|340.19|337.79|337.09|334.69|0
1625761800000|2021-07-08 16:30:00|337.56|335.16|335.86|333.46|337.71|335.31|334.33|331.93|0
1625762100000|2021-07-08 16:35:00|335.71|333.31|335.79|333.39|337.09|334.69|335.25|332.85|0
1625762400000|2021-07-08 16:40:00|335.55|333.15|334.94|332.54|336.78|334.38|334.63|332.23|0
1625762700000|2021-07-08 16:45:00|334.78|332.38|335.09|332.69|335.86|333.46|334.63|332.23|0
1625763000000|2021-07-08 16:50:00|334.93|332.53|334.32|331.92|335.86|333.46|334.17|331.77|0
1625763300000|2021-07-08 16:55:00|334.4|332|334.78|332.38|334.78|332.38|333.71|331.31|0
1625763600000|2021-07-08 17:00:00|334.63|332.23|335.71|333.31|337.46|335.06|334.32|331.92|0
1625763900000|2021-07-08 17:05:00|335.86|333.46|336.02|333.62|336.17|333.77|334.94|332.54|0
1625764200000|2021-07-08 17:10:00|335.86|333.46|338.72|336.32|338.95|336.55|335.71|333.31|0
1625764500000|2021-07-08 17:15:00|338.48|336.08|337.25|334.85|338.95|336.55|336.01|333.61|0
1625764800000|2021-07-08 17:20:00|337.55|335.15|339.73|337.33|339.81|337.41|337.55|335.15|0
1625765100000|2021-07-08 17:25:00|339.57|337.17|336.8|334.4|339.57|337.17|336.8|334.4|0
1625765400000|2021-07-08 17:30:00|336.95|334.55|336.95|334.55|337.87|335.47|335.72|333.32|0
1625765700000|2021-07-08 17:35:00|337.03|334.63|336.49|334.09|337.72|335.32|335.87|333.47|0
1625766000000|2021-07-08 17:40:00|336.57|334.17|336.64|334.24|337.1|334.7|335.72|333.32|0
1625766300000|2021-07-08 17:45:00|336.49|334.09|338.64|336.24|338.64|336.24|336.33|333.93|0
1625766600000|2021-07-08 17:50:00|338.33|335.93|339.25|336.85|339.25|336.85|337.71|335.31|0
1625766900000|2021-07-08 17:55:00|339.41|337.01|339.41|337.01|340.03|337.63|338.33|335.93|0
1625767200000|2021-07-08 18:00:00|339.1|336.7|340.02|337.62|341.11|338.71|339.1|336.7|0
1625767500000|2021-07-08 18:05:00|340.18|337.78|341.57|339.17|341.8|339.4|340.02|337.62|0
1625767800000|2021-07-08 18:10:00|341.41|339.01|340.17|337.77|341.57|339.17|339.71|337.31|0
1625768100000|2021-07-08 18:15:00|340.02|337.62|343.43|341.03|344.05|341.65|339.4|337|0
1625768400000|2021-07-08 18:20:00|343.58|341.18|344.36|341.96|344.67|342.27|342.96|340.56|0
1625768700000|2021-07-08 18:25:00|344.29|341.89|344.36|341.96|345.45|343.05|343.58|341.18|0
1625769000000|2021-07-08 18:30:00|344.51|342.11|343.11|340.71|345.76|343.36|343.11|340.71|0
1625769300000|2021-07-08 18:35:00|343.26|340.86|343.73|341.33|344.19|341.79|342.95|340.55|0
1625769600000|2021-07-08 18:40:00|343.88|341.48|344.04|341.64|344.35|341.95|343.1|340.7|0
1625769900000|2021-07-08 18:45:00|343.88|341.48|346.06|343.66|346.22|343.82|343.72|341.32|0
1625770200000|2021-07-08 18:50:00|345.91|343.51|346.43|344.03|346.43|344.03|344.35|341.95|0
1625770500000|2021-07-08 18:55:00|346.58|344.18|344.4|342|346.58|344.18|343|340.6|0
1625770800000|2021-07-08 19:00:00|344.55|342.15|343.24|340.84|344.55|342.15|342.23|339.83|0
1625771100000|2021-07-08 19:05:00|343|340.6|344.24|341.84|344.71|342.31|342.69|340.29|0
1625771400000|2021-07-08 19:10:00|343.77|341.37|346.26|343.86|346.26|343.86|343.62|341.22|0
1625771700000|2021-07-08 19:15:00|346.11|343.71|346.57|344.17|348.45|346.05|346.11|343.71|0
1625772000000|2021-07-08 19:20:00|346.11|343.71|344.32|341.92|347.2|344.8|343.46|341.06|0
1625772300000|2021-07-08 19:25:00|344.39|341.99|344.86|342.46|345.79|343.39|343.61|341.21|0
1625772600000|2021-07-08 19:30:00|344.7|342.3|343.92|341.52|345.01|342.61|342.68|340.28|0
1625772900000|2021-07-08 19:35:00|343.77|341.37|342.68|340.28|344.7|342.3|341.13|338.73|0
1625773200000|2021-07-08 19:40:00|342.52|340.12|345.79|343.39|347.04|344.64|342.52|340.12|0
1625773500000|2021-07-08 19:45:00|345.94|343.54|349.9|347.5|350.06|347.66|345.63|343.23|0
1625773800000|2021-07-08 19:50:00|350.84|348.44|345.68|343.28|351.63|349.23|344.44|342.04|0
1625774100000|2021-07-08 19:55:00|346.15|343.75|339.05|336.65|346.15|343.75|339.05|336.65|0
1625774400000|2021-07-08 20:00:00|338.9|336.5|341.06|338.66|341.22|338.82|338.9|336.5|0
1625774700000|2021-07-08 20:05:00|340.75|338.35|342.77|340.37|343.55|341.15|340.75|338.35|0
1625775000000|2021-07-08 20:10:00|342.61|340.21|342.92|340.52|343.86|341.46|342.61|340.21|0
1625775300000|2021-07-08 20:15:00|343.12|340.32|342.29|339.49|343.12|340.32|341.98|339.18|0
1625775600000|2021-07-08 20:20:00|342.22|339.42|341.67|338.87|342.29|339.49|341.67|338.87|0
1625775900000|2021-07-08 20:25:00|341.82|339.02|340.89|338.09|341.82|339.02|340.89|338.09|0
1625776200000|2021-07-08 20:30:00|341.04|338.24|340.73|337.93|341.04|338.24|340.73|337.93|0
1625776500000|2021-07-08 20:35:00|340.81|338.01|341.2|338.4|341.51|338.71|340.58|337.78|0
1625776800000|2021-07-08 20:40:00|340.89|338.09|340.57|337.77|341.04|338.24|340.42|337.62|0
1625777100000|2021-07-08 20:45:00|340.42|337.62|341.04|338.24|341.04|338.24|340.42|337.62|0
1625777400000|2021-07-08 20:50:00|340.88|338.08|341.19|338.39|341.19|338.39|340.57|337.77|0
1625777700000|2021-07-08 20:55:00|341.04|338.24|341.09|338.29|341.12|338.32|340.42|337.62|0
1625778000000|2021-07-08 21:00:00|340.93|338.13|341.13|338.33|341.18|338.38|340.93|338.13|0
1625778300000|2021-07-08 21:05:00|341.16|338.36|341.18|338.38|341.27|338.47|341.16|338.36|0
1625778600000|2021-07-08 21:10:00|341.16|338.36|341.2|338.4|341.34|338.54|341.04|338.24|0
1625778900000|2021-07-08 21:15:00|341.18|338.38|341.02|338.22|341.18|338.38|341.02|338.22|0
1625779200000|2021-07-08 21:20:00|340.99|338.19|340.92|338.12|340.99|338.19|340.92|338.12|0
1625779500000|2021-07-08 21:25:00|340.99|338.19|340.99|338.19|340.99|338.19|340.99|338.19|0
1625779800000|2021-07-08 21:30:00|341.01|338.21|341.11|338.31|341.11|338.31|340.99|338.19|0
1625780100000|2021-07-08 21:35:00|341.01|338.21|340.94|338.14|341.01|338.21|340.94|338.14|0
1625780400000|2021-07-08 21:40:00|340.99|338.19|340.97|338.17|340.99|338.19|340.9|338.1|0
1625780700000|2021-07-08 21:45:00|340.98|338.18|341.12|338.32|341.15|338.35|340.94|338.14|0
1625781000000|2021-07-08 21:50:00|341.1|338.3|340.9|338.1|341.1|338.3|340.9|338.1|0
1625781300000|2021-07-08 21:55:00|340.89|338.09|340.94|338.14|340.98|338.18|340.83|338.03|0
1625781600000|2021-07-08 22:00:00|340.79|337.99|341.48|338.68|341.79|338.99|340.63|337.83|0
1625781900000|2021-07-08 22:05:00|341.41|338.61|340.7|337.9|341.79|338.99|340.7|337.9|0
1625782200000|2021-07-08 22:10:00|340.86|338.06|341.01|338.21|341.01|338.21|340.7|337.9|0
1625782500000|2021-07-08 22:15:00|340.94|338.14|340.7|337.9|340.94|338.14|340.7|337.9|0
1625782800000|2021-07-08 22:20:00|340.55|337.75|339.77|336.97|340.55|337.75|339.77|336.97|0
1625783100000|2021-07-08 22:25:00|339.85|337.05|339.77|336.97|339.92|337.12|339.77|336.97|0
1625783400000|2021-07-08 22:30:00|339.92|337.12|340.85|338.05|340.85|338.05|339.85|337.05|0
1625783700000|2021-07-08 22:35:00|341.01|338.21|341.94|339.14|342.25|339.45|341.01|338.21|0
1625784000000|2021-07-08 22:40:00|342.1|339.3|342.56|339.76|342.56|339.76|341.94|339.14|0
1625784300000|2021-07-08 22:45:00|342.41|339.61|342.56|339.76|342.72|339.92|342.09|339.29|0
1625784600000|2021-07-08 22:50:00|342.4|339.6|341.94|339.14|342.56|339.76|341.94|339.14|0
1625784900000|2021-07-08 22:55:00|341.78|338.98|342.09|339.29|342.25|339.45|341.62|338.82|0
1625785200000|2021-07-08 23:00:00|342.25|339.45|342.09|339.29|342.4|339.6|342.09|339.29|0
1625785500000|2021-07-08 23:05:00|342.24|339.44|341.93|339.13|342.24|339.44|341.93|339.13|0
1625785800000|2021-07-08 23:10:00|342.09|339.29|341.93|339.13|342.24|339.44|341.77|338.97|0
1625786100000|2021-07-08 23:15:00|341.77|338.97|341.31|338.51|341.93|339.13|341.31|338.51|0
1625786400000|2021-07-08 23:20:00|341.15|338.35|340.99|338.19|341.15|338.35|340.68|337.88|0
1625786700000|2021-07-08 23:25:00|341.07|338.27|340.53|337.73|341.15|338.35|340.53|337.73|0
1625787000000|2021-07-08 23:30:00|340.37|337.57|341.15|338.35|341.3|338.5|340.37|337.57|0
1625787300000|2021-07-08 23:35:00|341.3|338.5|340.06|337.26|341.3|338.5|339.9|337.1|0
1625787600000|2021-07-08 23:40:00|339.98|337.18|339.9|337.1|340.83|338.03|339.9|337.1|0
1625787900000|2021-07-08 23:45:00|339.83|337.03|340.06|337.26|340.52|337.72|339.59|336.79|0
1625788200000|2021-07-08 23:50:00|339.9|337.1|341.14|338.34|341.3|338.5|339.74|336.94|0
1625788500000|2021-07-08 23:55:00|341.3|338.5|342.23|339.43|342.7|339.9|341.3|338.5|0
1625788800000|2021-07-09 00:00:00|342.07|339.27|340.05|337.25|342.54|339.74|339.43|336.63|0
1625789100000|2021-07-09 00:05:00|339.74|336.94|337.88|335.08|339.9|337.1|337.88|335.08|0
1625789400000|2021-07-09 00:10:00|338.04|335.24|339.12|336.32|339.12|336.32|337.88|335.08|0
1625789700000|2021-07-09 00:15:00|339.27|336.47|339.27|336.47|339.74|336.94|338.19|335.39|0
1625790000000|2021-07-09 00:20:00|339.43|336.63|340.98|338.18|341.44|338.64|339.27|336.47|0
1625790300000|2021-07-09 00:25:00|340.82|338.02|339.89|337.09|341.29|338.49|339.89|337.09|0
1625790600000|2021-07-09 00:30:00|340.04|337.24|341.75|338.95|341.75|338.95|340.04|337.24|0
1625790900000|2021-07-09 00:35:00|342.06|339.26|342.61|339.81|343.62|340.82|341.91|339.11|0
1625791200000|2021-07-09 00:40:00|342.68|339.88|342.84|340.04|343.15|340.35|342.22|339.42|0
1625791500000|2021-07-09 00:45:00|343|340.2|344.01|341.21|344.4|341.6|342.84|340.04|0
1625791800000|2021-07-09 00:50:00|343.93|341.13|342.99|340.19|344.09|341.29|342.52|339.72|0
1625792100000|2021-07-09 00:55:00|343.07|340.27|344.55|341.75|344.87|342.07|342.84|340.04|0
1625792400000|2021-07-09 01:00:00|344.71|341.91|344.71|341.91|345.18|342.38|344.24|341.44|0
1625792700000|2021-07-09 01:05:00|344.86|342.06|344.86|342.06|345.96|343.16|344.86|342.06|0
1625793000000|2021-07-09 01:10:00|344.94|342.14|345.17|342.37|345.18|342.38|344.55|341.75|0
1625793300000|2021-07-09 01:15:00|345.33|342.53|345.64|342.84|346.43|343.63|344.86|342.06|0
1625793600000|2021-07-09 01:20:00|345.49|342.69|346.11|343.31|346.27|343.47|345.49|342.69|0
1625793900000|2021-07-09 01:25:00|346.43|343.63|345.72|342.92|346.43|343.63|345.33|342.53|0
1625794200000|2021-07-09 01:30:00|345.8|343|344.39|341.59|346.11|343.31|344.39|341.59|0
1625794500000|2021-07-09 01:35:00|344.54|341.74|346.42|343.62|346.42|343.62|344.39|341.59|0
1625794800000|2021-07-09 01:40:00|346.26|343.46|347.76|344.96|347.76|344.96|346.26|343.46|0
1625795100000|2021-07-09 01:45:00|347.68|344.88|347.68|344.88|347.68|344.88|346.73|343.93|0
1625795400000|2021-07-09 01:50:00|347.83|345.03|348.62|345.82|348.62|345.82|347.52|344.72|0
1625795700000|2021-07-09 01:55:00|348.78|345.98|349.09|346.29|349.72|346.92|348.15|345.35|0
1625796000000|2021-07-09 02:00:00|349.01|346.21|350.98|348.18|351.3|348.5|348.62|345.82|0
1625796300000|2021-07-09 02:05:00|351.14|348.34|350.51|347.71|351.62|348.82|350.27|347.47|0
1625796600000|2021-07-09 02:10:00|350.67|347.87|349.72|346.92|351.3|348.5|349.72|346.92|0
1625796900000|2021-07-09 02:15:00|349.87|347.07|349.08|346.28|350.03|347.23|349.08|346.28|0
1625797200000|2021-07-09 02:20:00|349.17|346.37|349.87|347.07|350.03|347.23|349.17|346.37|0
1625797500000|2021-07-09 02:25:00|349.8|347|350.19|347.39|350.82|348.02|349.56|346.76|0
1625797800000|2021-07-09 02:30:00|350.34|347.54|347.66|344.86|350.34|347.54|347.66|344.86|0
1625798100000|2021-07-09 02:35:00|347.82|345.02|347.03|344.23|347.98|345.18|347.03|344.23|0
1625798400000|2021-07-09 02:40:00|347.11|344.31|346.72|343.92|347.35|344.55|346.25|343.45|0
1625798700000|2021-07-09 02:45:00|346.56|343.76|346.4|343.6|347.19|344.39|345.93|343.13|0
1625799000000|2021-07-09 02:50:00|346.24|343.44|346.24|343.44|346.4|343.6|345.77|342.97|0
1625799300000|2021-07-09 02:55:00|346.09|343.29|346.09|343.29|346.4|343.6|345.93|343.13|0
1625799600000|2021-07-09 03:00:00|345.93|343.13|345.93|343.13|346.4|343.6|345.77|342.97|0
1625799900000|2021-07-09 03:05:00|345.85|343.05|343.58|340.78|345.85|343.05|343.42|340.62|0
1625800200000|2021-07-09 03:10:00|343.5|340.7|344.05|341.25|344.36|341.56|343.11|340.31|0
1625800500000|2021-07-09 03:15:00|343.89|341.09|344.36|341.56|344.36|341.56|343.73|340.93|0
1625800800000|2021-07-09 03:20:00|344.2|341.4|344.04|341.24|344.67|341.87|343.89|341.09|0
1625801100000|2021-07-09 03:25:00|343.97|341.17|344.04|341.24|344.35|341.55|343.11|340.31|0
1625801400000|2021-07-09 03:30:00|343.89|341.09|343.57|340.77|344.2|341.4|343.1|340.3|0
1625801700000|2021-07-09 03:35:00|343.26|340.46|343.1|340.3|343.73|340.93|342.63|339.83|0
1625802000000|2021-07-09 03:40:00|342.95|340.15|344.19|341.39|344.35|341.55|342.95|340.15|0
1625802300000|2021-07-09 03:45:00|344.12|341.32|344.97|342.17|345.29|342.49|344.04|341.24|0
1625802600000|2021-07-09 03:50:00|345.13|342.33|345.44|342.64|345.44|342.64|345.13|342.33|0
1625802900000|2021-07-09 03:55:00|345.29|342.49|346.07|343.27|346.07|343.27|345.13|342.33|0
1625803200000|2021-07-09 04:00:00|345.91|343.11|345.13|342.33|345.91|343.11|344.97|342.17|0
1625803500000|2021-07-09 04:05:00|345.21|342.41|345.13|342.33|345.36|342.56|344.97|342.17|0
1625803800000|2021-07-09 04:10:00|344.97|342.17|344.81|342.01|345.28|342.48|344.5|341.7|0
1625804100000|2021-07-09 04:15:00|344.65|341.85|346.53|343.73|346.53|343.73|344.5|341.7|0
1625804400000|2021-07-09 04:20:00|346.38|343.58|346.06|343.26|346.69|343.89|346.06|343.26|0
1625804700000|2021-07-09 04:25:00|346.14|343.34|346.06|343.26|346.53|343.73|345.59|342.79|0
1625805000000|2021-07-09 04:30:00|346.22|343.42|345.74|342.94|346.37|343.57|345.59|342.79|0
1625805300000|2021-07-09 04:35:00|345.59|342.79|346.21|343.41|346.69|343.89|345.59|342.79|0
1625805600000|2021-07-09 04:40:00|346.14|343.34|346.53|343.73|346.68|343.88|346.06|343.26|0
1625805900000|2021-07-09 04:45:00|346.37|343.57|346.68|343.88|347|344.2|346.21|343.41|0
1625806200000|2021-07-09 04:50:00|346.52|343.72|344.17|341.37|346.68|343.88|343.71|340.91|0
1625806500000|2021-07-09 04:55:00|344.33|341.53|343.86|341.06|344.33|341.53|343.24|340.44|0
1625806800000|2021-07-09 05:00:00|343.7|340.9|342.69|339.89|344.02|341.22|342.61|339.81|0
1625807100000|2021-07-09 05:05:00|342.77|339.97|341.67|338.87|342.77|339.97|341.21|338.41|0
1625807400000|2021-07-09 05:10:00|341.52|338.72|341.52|338.72|341.52|338.72|339.96|337.16|0
1625807700000|2021-07-09 05:15:00|341.6|338.8|341.52|338.72|341.98|339.18|340.89|338.09|0
1625808000000|2021-07-09 05:20:00|341.36|338.56|341.67|338.87|341.83|339.03|340.58|337.78|0
1625808300000|2021-07-09 05:25:00|341.75|338.95|342.45|339.65|342.45|339.65|341.36|338.56|0
1625808600000|2021-07-09 05:30:00|342.37|339.57|342.13|339.33|342.91|340.11|341.67|338.87|0
1625808900000|2021-07-09 05:35:00|342.22|339.42|342.6|339.8|342.91|340.11|342.13|339.33|0
1625809200000|2021-07-09 05:40:00|342.44|339.64|341.35|338.55|342.44|339.64|341.35|338.55|0
1625809500000|2021-07-09 05:45:00|341.51|338.71|341.2|338.4|342.29|339.49|340.89|338.09|0
1625809800000|2021-07-09 05:50:00|341.04|338.24|341.82|339.02|342.6|339.8|341.04|338.24|0
1625810100000|2021-07-09 05:55:00|341.97|339.17|341.04|338.24|342.36|339.56|340.57|337.77|0
1625810400000|2021-07-09 06:00:00|341.19|338.39|340.57|337.77|342.13|339.33|340.42|337.62|0
1625810700000|2021-07-09 06:05:00|340.65|337.85|340.26|337.46|340.65|337.85|338.71|335.91|0
1625811000000|2021-07-09 06:10:00|339.95|337.15|339.02|336.22|340.26|337.46|339.02|336.22|0
1625811300000|2021-07-09 06:15:00|339.17|336.37|338.32|335.52|339.17|336.37|338.09|335.29|0
1625811600000|2021-07-09 06:20:00|338.4|335.6|337.93|335.13|338.4|335.6|337.31|334.51|0
1625811900000|2021-07-09 06:25:00|338.09|335.29|337.93|335.13|338.7|335.9|337.16|334.36|0
1625812200000|2021-07-09 06:30:00|337.77|334.97|337.31|334.51|338.08|335.28|337.16|334.36|0
1625812500000|2021-07-09 06:35:00|337.16|334.36|336.23|333.43|337.31|334.51|336.23|333.43|0
1625812800000|2021-07-09 06:40:00|336.31|333.51|336.98|334.18|337.14|334.34|333.96|331.16|0
1625813100000|2021-07-09 06:45:00|337.13|334.33|337.75|334.95|337.91|335.11|336.83|334.03|0
1625813400000|2021-07-09 06:50:00|337.6|334.8|338.21|335.41|338.6|335.8|337.29|334.49|0
1625813700000|2021-07-09 06:55:00|338.37|335.57|338.98|336.18|338.98|336.18|337.59|334.79|0
1625814000000|2021-07-09 07:00:00|338.68|335.88|334.98|332.18|338.83|336.03|334.59|331.79|0
1625814300000|2021-07-09 07:05:00|334.7|332.3|332.39|329.99|334.7|332.3|332.24|329.84|0
1625814600000|2021-07-09 07:10:00|332.24|329.84|328.52|326.12|333.62|331.22|328.22|325.82|0
1625814900000|2021-07-09 07:15:00|328.29|325.89|332.37|329.97|332.37|329.97|327.75|325.35|0
1625815200000|2021-07-09 07:20:00|332.52|330.12|332.06|329.66|332.68|330.28|330.83|328.43|0
1625815500000|2021-07-09 07:25:00|332.21|329.81|335.45|333.05|335.45|333.05|331.6|329.2|0
1625815800000|2021-07-09 07:30:00|335.29|332.89|335.29|332.89|335.76|333.36|334.21|331.81|0
1625816100000|2021-07-09 07:35:00|334.98|332.58|332.82|330.42|334.98|332.58|332.67|330.27|0
1625816400000|2021-07-09 07:40:00|332.98|330.58|332.98|330.58|333.29|330.89|332.36|329.96|0
1625816700000|2021-07-09 07:45:00|332.9|330.5|332.51|330.11|333.28|330.88|331.9|329.5|0
1625817000000|2021-07-09 07:50:00|332.67|330.27|333.28|330.88|333.36|330.96|331.9|329.5|0
1625817300000|2021-07-09 07:55:00|333.44|331.04|334.21|331.81|334.9|332.5|332.51|330.11|0
1625817600000|2021-07-09 08:00:00|334.05|331.65|332.36|329.96|334.05|331.65|332.13|329.73|0
1625817900000|2021-07-09 08:05:00|332.2|329.8|331.43|329.03|332.2|329.8|330.82|328.42|0
1625818200000|2021-07-09 08:10:00|331.28|328.88|329.75|327.35|331.28|328.88|329.14|326.74|0
1625818500000|2021-07-09 08:15:00|329.9|327.5|330.82|328.42|331.2|328.8|329.75|327.35|0
1625818800000|2021-07-09 08:20:00|330.74|328.34|330.36|327.96|330.74|328.34|330.05|327.65|0
1625819100000|2021-07-09 08:25:00|330.66|328.26|331.12|328.72|331.58|329.18|330.36|327.96|0
1625819400000|2021-07-09 08:30:00|330.97|328.57|329.59|327.19|331.12|328.72|329.28|326.88|0
1625819700000|2021-07-09 08:35:00|329.44|327.04|329.59|327.19|330.2|327.8|329.28|326.88|0
1625820000000|2021-07-09 08:40:00|329.43|327.03|329.82|327.42|329.89|327.49|328.9|326.5|0
1625820300000|2021-07-09 08:45:00|329.59|327.19|328.82|326.42|329.74|327.34|328.82|326.42|0
1625820600000|2021-07-09 08:50:00|328.9|326.5|329.43|327.03|329.58|327.18|328.51|326.11|0
1625820900000|2021-07-09 08:55:00|329.58|327.18|328.85|326.45|332.14|329.74|328.55|326.15|0
1625821200000|2021-07-09 09:00:00|329.01|326.61|327.02|324.62|329.01|326.61|327.02|324.62|0
1625821500000|2021-07-09 09:05:00|327.17|324.77|328.09|325.69|328.24|325.84|327.17|324.77|0
1625821800000|2021-07-09 09:10:00|327.93|325.53|327.78|325.38|328.7|326.3|326.56|324.16|0
1625822100000|2021-07-09 09:15:00|327.63|325.23|326.64|324.24|327.78|325.38|325.8|323.4|0
1625822400000|2021-07-09 09:20:00|326.71|324.31|326.25|323.85|326.86|324.46|326.03|323.63|0
1625822700000|2021-07-09 09:25:00|325.95|323.55|326.71|324.31|327.01|324.61|325.64|323.24|0
1625823000000|2021-07-09 09:30:00|326.55|324.15|327.09|324.69|327.32|324.92|325.49|323.09|0
1625823300000|2021-07-09 09:35:00|327.01|324.61|328.61|326.21|328.69|326.29|326.86|324.46|0
1625823600000|2021-07-09 09:40:00|328.53|326.13|328.38|325.98|329.15|326.75|327.47|325.07|0
1625823900000|2021-07-09 09:45:00|328.53|326.13|329.6|327.2|330.06|327.66|328.38|325.98|0
1625824200000|2021-07-09 09:50:00|329.76|327.36|329.45|327.05|330.52|328.12|328.99|326.59|0
1625824500000|2021-07-09 09:55:00|329.6|327.2|330.21|327.81|330.21|327.81|329.14|326.74|0
1625824800000|2021-07-09 10:00:00|330.52|328.12|331.13|328.73|331.59|329.19|329.75|327.35|0
1625825100000|2021-07-09 10:05:00|331.29|328.89|331.59|329.19|332.83|330.43|330.98|328.58|0
1625825400000|2021-07-09 10:10:00|331.9|329.5|331.59|329.19|332.67|330.27|331.44|329.04|0
1625825700000|2021-07-09 10:15:00|331.44|329.04|329.59|327.19|332.36|329.96|329.59|327.19|0
1625826000000|2021-07-09 10:20:00|329.75|327.35|329.13|326.73|330.36|327.96|329.13|326.73|0
1625826300000|2021-07-09 10:25:00|329.29|326.89|330.05|327.65|330.05|327.65|328.98|326.58|0
1625826600000|2021-07-09 10:30:00|330.36|327.96|328.98|326.58|330.36|327.96|328.37|325.97|0
1625826900000|2021-07-09 10:35:00|329.13|326.73|328.67|326.27|329.13|326.73|328.06|325.66|0
1625827200000|2021-07-09 10:40:00|328.52|326.12|328.52|326.12|328.82|326.42|327.75|325.35|0
1625827500000|2021-07-09 10:45:00|328.36|325.96|327.75|325.35|328.67|326.27|327.75|325.35|0
1625827800000|2021-07-09 10:50:00|327.6|325.2|328.21|325.81|328.21|325.81|327.6|325.2|0
1625828100000|2021-07-09 10:55:00|328.36|325.96|328.51|326.11|328.97|326.57|328.05|325.65|0
1625828400000|2021-07-09 11:00:00|328.21|325.81|326.98|324.58|328.21|325.81|326.68|324.28|0
1625828700000|2021-07-09 11:05:00|327.14|324.74|327.44|325.04|328.36|325.96|326.98|324.58|0
1625829000000|2021-07-09 11:10:00|327.59|325.19|327.13|324.73|327.59|325.19|326.68|324.28|0
1625829300000|2021-07-09 11:15:00|326.98|324.58|325.76|323.36|327.13|324.73|325.61|323.21|0
1625829600000|2021-07-09 11:20:00|326.07|323.67|325.91|323.51|326.83|324.43|325.91|323.51|0
1625829900000|2021-07-09 11:25:00|326.06|323.66|327.28|324.88|327.28|324.88|325.76|323.36|0
1625830200000|2021-07-09 11:30:00|327.13|324.73|325.45|323.05|328.35|325.95|324.24|321.84|0
1625830500000|2021-07-09 11:35:00|325.3|322.9|325.76|323.36|326.37|323.97|325.15|322.75|0
1625830800000|2021-07-09 11:40:00|325.6|323.2|323.02|320.62|326.52|324.12|323.02|320.62|0
1625831100000|2021-07-09 11:45:00|323.1|320.7|323.78|321.38|324.54|322.14|323.02|320.62|0
1625831400000|2021-07-09 11:50:00|323.93|321.53|323.93|321.53|324.08|321.68|323.56|321.16|0
1625831700000|2021-07-09 11:55:00|324.01|321.61|324.01|321.61|324.23|321.83|323.63|321.23|0
1625832000000|2021-07-09 12:00:00|323.47|321.07|323.78|321.38|323.78|321.38|323.02|320.62|0
1625832300000|2021-07-09 12:05:00|323.62|321.22|324.23|321.83|324.38|321.98|323.62|321.22|0
1625832600000|2021-07-09 12:10:00|324.08|321.68|323.62|321.22|324.23|321.83|323.47|321.07|0
1625832900000|2021-07-09 12:15:00|323.47|321.07|324.38|321.98|324.53|322.13|323.47|321.07|0
1625833200000|2021-07-09 12:20:00|324.53|322.13|323.62|321.22|324.53|322.13|323.47|321.07|0
1625833500000|2021-07-09 12:25:00|323.55|321.15|323.92|321.52|324.53|322.13|323.32|320.92|0
1625833800000|2021-07-09 12:30:00|323.77|321.37|324.07|321.67|324.53|322.13|323.62|321.22|0
1625834100000|2021-07-09 12:35:00|323.92|321.52|324.68|322.28|325.28|322.88|323.92|321.52|0
1625834400000|2021-07-09 12:40:00|324.52|322.12|325.43|323.03|325.74|323.34|324.52|322.12|0
1625834700000|2021-07-09 12:45:00|325.59|323.19|325.28|322.88|326.04|323.64|325.13|322.73|0
1625835000000|2021-07-09 12:50:00|325.43|323.03|325.13|322.73|325.89|323.49|324.98|322.58|0
1625835300000|2021-07-09 12:55:00|325.28|322.88|325.43|323.03|325.73|323.33|325.13|322.73|0
1625835600000|2021-07-09 13:00:00|325.58|323.18|325.28|322.88|325.58|323.18|324.82|322.42|0
1625835900000|2021-07-09 13:05:00|325.35|322.95|326.03|323.63|326.03|323.63|325.28|322.88|0
1625836200000|2021-07-09 13:10:00|325.88|323.48|326.79|324.39|326.95|324.55|325.88|323.48|0
1625836500000|2021-07-09 13:15:00|326.87|324.47|326.49|324.09|326.95|324.55|326.34|323.94|0
1625836800000|2021-07-09 13:20:00|326.64|324.24|326.34|323.94|326.95|324.55|326.18|323.78|0
1625837100000|2021-07-09 13:25:00|326.26|323.86|326.18|323.78|326.49|324.09|325.73|323.33|0
1625837400000|2021-07-09 13:30:00|325.88|323.48|325.72|323.32|327.4|325|324.21|321.81|0
1625837700000|2021-07-09 13:35:00|325.88|323.48|325.27|322.87|326.94|324.54|324.05|321.65|0
1625838000000|2021-07-09 13:40:00|325.42|323.02|321.18|318.78|325.57|323.17|321.03|318.63|0
1625838300000|2021-07-09 13:45:00|320.88|318.48|321.48|319.08|322.54|320.14|320.88|318.48|0
1625838600000|2021-07-09 13:50:00|321.63|319.23|320.27|317.87|321.63|319.23|320.12|317.72|0
1625838900000|2021-07-09 13:55:00|320.42|318.02|319.82|317.42|321.02|318.62|319.52|317.12|0
1625839200000|2021-07-09 14:00:00|319.37|316.97|316.82|314.42|319.37|316.97|316.82|314.42|0
1625839500000|2021-07-09 14:05:00|316.67|314.27|316.32|313.92|320.48|318.08|316.32|313.92|0
1625839800000|2021-07-09 14:10:00|315.86|313.46|319.52|317.12|319.52|317.12|315.86|313.46|0
1625840100000|2021-07-09 14:15:00|319.37|316.97|317.57|315.17|319.37|316.97|317.57|315.17|0
1625840400000|2021-07-09 14:20:00|317.72|315.32|316.38|313.98|317.72|315.32|316.23|313.83|0
1625840700000|2021-07-09 14:25:00|316.23|313.83|316.87|314.47|317.96|315.56|316.08|313.68|0
1625841000000|2021-07-09 14:30:00|316.72|314.32|317.91|315.51|318.21|315.81|316.57|314.17|0
1625841300000|2021-07-09 14:35:00|318.06|315.66|317.16|314.76|318.06|315.66|316.42|314.02|0
1625841600000|2021-07-09 14:40:00|317.01|314.61|317.01|314.61|317.76|315.36|316.71|314.31|0
1625841900000|2021-07-09 14:45:00|316.86|314.46|316.56|314.16|317.31|314.91|316.11|313.71|0
1625842200000|2021-07-09 14:50:00|316.41|314.01|315.37|312.97|316.71|314.31|315.37|312.97|0
1625842500000|2021-07-09 14:55:00|315.22|312.82|317.3|314.9|317.45|315.05|315.22|312.82|0
1625842800000|2021-07-09 15:00:00|317.16|314.76|316.41|314.01|317.16|314.76|315.96|313.56|0
1625843100000|2021-07-09 15:05:00|316.26|313.86|315.22|312.82|316.26|313.86|315.22|312.82|0
1625843400000|2021-07-09 15:10:00|315.36|312.96|315.96|313.56|316.26|313.86|315.36|312.96|0
1625843700000|2021-07-09 15:15:00|316.11|313.71|315.06|312.66|316.4|314|314.91|312.51|0
1625844000000|2021-07-09 15:20:00|314.91|312.51|314.17|311.77|315.06|312.66|314.17|311.77|0
1625844300000|2021-07-09 15:25:00|314.02|311.62|313.43|311.03|314.02|311.62|312.69|310.29|0
1625844600000|2021-07-09 15:30:00|313.28|310.88|312.54|310.14|313.28|310.88|312.39|309.99|0
1625844900000|2021-07-09 15:35:00|312.39|309.99|311.8|309.4|312.39|309.99|311.21|308.81|0
1625845200000|2021-07-09 15:40:00|311.65|309.25|311.77|309.37|312.03|309.63|310.62|308.22|0
1625845500000|2021-07-09 15:45:00|311.62|309.22|312.65|310.25|312.65|310.25|311.18|308.78|0
1625845800000|2021-07-09 15:50:00|312.5|310.1|312.65|310.25|312.65|310.25|312.06|309.66|0
1625846100000|2021-07-09 15:55:00|312.8|310.4|314.13|311.73|314.57|312.17|312.35|309.95|0
1625846400000|2021-07-09 16:00:00|313.98|311.58|313.24|310.84|313.98|311.58|312.79|310.39|0
1625846700000|2021-07-09 16:05:00|312.94|310.54|313.24|310.84|313.38|310.98|312.79|310.39|0
1625847000000|2021-07-09 16:10:00|313.38|310.98|313.38|310.98|313.68|311.28|313.23|310.83|0
1625847300000|2021-07-09 16:15:00|313.23|310.83|313.23|310.83|313.53|311.13|312.94|310.54|0
1625847600000|2021-07-09 16:20:00|313.38|310.98|314.42|312.02|314.56|312.16|313.38|310.98|0
1625847900000|2021-07-09 16:25:00|314.27|311.87|314.41|312.01|314.71|312.31|314.12|311.72|0
1625848200000|2021-07-09 16:30:00|314.56|312.16|314.12|311.72|314.71|312.31|314.12|311.72|0
1625848500000|2021-07-09 16:35:00|314.26|311.86|313.37|310.97|314.26|311.86|313.37|310.97|0
1625848800000|2021-07-09 16:40:00|313.23|310.83|310.79|308.39|313.37|310.97|310.64|308.24|0
1625849100000|2021-07-09 16:45:00|310.94|308.54|311.38|308.98|311.38|308.98|310.49|308.09|0
1625849400000|2021-07-09 16:50:00|311.23|308.83|311.53|309.13|311.53|309.13|311.08|308.68|0
1625849700000|2021-07-09 16:55:00|311.46|309.06|311.97|309.57|312.27|309.87|311.38|308.98|0
1625850000000|2021-07-09 17:00:00|311.82|309.42|311.67|309.27|312.12|309.72|311.52|309.12|0
1625850300000|2021-07-09 17:05:00|311.52|309.12|313.3|310.9|313.3|310.9|311.52|309.12|0
1625850600000|2021-07-09 17:10:00|313.15|310.75|313|310.6|313.3|310.9|312.71|310.31|0
1625850900000|2021-07-09 17:15:00|312.86|310.46|312.41|310.01|313|310.6|312.26|309.86|0
1625851200000|2021-07-09 17:20:00|312.26|309.86|312.26|309.86|312.7|310.3|311.96|309.56|0
1625851500000|2021-07-09 17:25:00|312.11|309.71|311.81|309.41|312.26|309.86|311.81|309.41|0
1625851800000|2021-07-09 17:30:00|311.66|309.26|312.11|309.71|312.11|309.71|311.52|309.12|0
1625852100000|2021-07-09 17:35:00|312.26|309.86|311.66|309.26|312.55|310.15|311.51|309.11|0
1625852400000|2021-07-09 17:40:00|311.51|309.11|311.22|308.82|311.51|309.11|310.92|308.52|0
1625852700000|2021-07-09 17:45:00|311.07|308.67|311.66|309.26|311.81|309.41|311.07|308.67|0
1625853000000|2021-07-09 17:50:00|311.81|309.41|311.21|308.81|311.96|309.56|311.07|308.67|0
1625853300000|2021-07-09 17:55:00|311.07|308.67|311.06|308.66|311.66|309.26|310.92|308.52|0
1625853600000|2021-07-09 18:00:00|310.92|308.52|311.06|308.66|311.06|308.66|310.62|308.22|0
1625853900000|2021-07-09 18:05:00|310.91|308.51|310.77|308.37|310.91|308.51|310.47|308.07|0
1625854200000|2021-07-09 18:10:00|310.62|308.22|311.06|308.66|311.06|308.66|310.47|308.07|0
1625854500000|2021-07-09 18:15:00|310.91|308.51|310.17|307.77|310.91|308.51|310.17|307.77|0
1625854800000|2021-07-09 18:20:00|310.32|307.92|310.02|307.62|310.76|308.36|310.02|307.62|0
1625855100000|2021-07-09 18:25:00|309.88|307.48|310.02|307.62|310.02|307.62|309.73|307.33|0
1625855400000|2021-07-09 18:30:00|309.87|307.47|309.72|307.32|310.32|307.92|309.58|307.18|0
1625855700000|2021-07-09 18:35:00|309.58|307.18|308.99|306.59|309.58|307.18|308.84|306.44|0
1625856000000|2021-07-09 18:40:00|309.13|306.73|308.84|306.44|309.13|306.73|308.84|306.44|0
1625856300000|2021-07-09 18:45:00|308.69|306.29|308.69|306.29|308.98|306.58|308.62|306.22|0
1625856600000|2021-07-09 18:50:00|308.62|306.22|308.25|305.85|308.84|306.44|307.81|305.41|0
1625856900000|2021-07-09 18:55:00|308.39|305.99|307.51|305.11|308.39|305.99|307.07|304.67|0
1625857200000|2021-07-09 19:00:00|307.36|304.96|308.54|306.14|308.54|306.14|307.07|304.67|0
1625857500000|2021-07-09 19:05:00|308.39|305.99|307.65|305.25|308.54|306.14|307.36|304.96|0
1625857800000|2021-07-09 19:10:00|307.51|305.11|307.65|305.25|307.8|305.4|307.36|304.96|0
1625858100000|2021-07-09 19:15:00|307.51|305.11|306.92|304.52|307.65|305.25|306.77|304.37|0
1625858400000|2021-07-09 19:20:00|307.06|304.66|308.24|305.84|308.24|305.84|307.06|304.66|0
1625858700000|2021-07-09 19:25:00|308.09|305.69|307.5|305.1|308.09|305.69|307.35|304.95|0
1625859000000|2021-07-09 19:30:00|307.65|305.25|308.91|306.51|309.5|307.1|307.35|304.95|0
1625859300000|2021-07-09 19:35:00|308.76|306.36|308.62|306.22|309.06|306.66|308.47|306.07|0
1625859600000|2021-07-09 19:40:00|308.76|306.36|309.94|307.54|309.94|307.54|308.32|305.92|0
1625859900000|2021-07-09 19:45:00|310.08|307.68|308.61|306.21|310.23|307.83|308.47|306.07|0
1625860200000|2021-07-09 19:50:00|308.03|305.63|307.73|305.33|309.05|306.65|307.44|305.04|0
1625860500000|2021-07-09 19:55:00|308.03|305.63|309.34|306.94|310.08|307.68|308.03|305.63|0
1625860800000|2021-07-09 20:00:00|308.76|306.36|309.34|306.94|309.93|307.53|308.76|306.36|0
1625861100000|2021-07-09 20:05:00|310.37|307.97|310.37|307.97|310.37|307.97|310.08|307.68|0
1625861400000|2021-07-09 20:10:00|310.22|307.82|309.78|307.38|310.37|307.97|309.78|307.38|0
1626073500000|2021-07-12 07:05:00|313.71|311.31|314.29|311.89|314.88|312.48|313.71|311.31|0
1626073800000|2021-07-12 07:10:00|314.22|311.82|313.7|311.3|314.67|312.27|313.56|311.16|0
1626074100000|2021-07-12 07:15:00|313.63|311.23|314.52|312.12|314.59|312.19|313.26|310.86|0
1626074400000|2021-07-12 07:20:00|314.44|312.04|316.06|313.66|316.06|313.66|314.29|311.89|0
1626074700000|2021-07-12 07:25:00|315.91|313.51|316.28|313.88|316.65|314.25|315.4|313|0
1626075000000|2021-07-12 07:30:00|316.35|313.95|316.5|314.1|316.8|314.4|316.21|313.81|0
1626075300000|2021-07-12 07:35:00|316.35|313.95|319.32|316.92|319.32|316.92|316.06|313.66|0
1626075600000|2021-07-12 07:40:00|319.17|316.77|319.61|317.21|320.21|317.81|319.17|316.77|0
1626075900000|2021-07-12 07:45:00|319.76|317.36|320.06|317.66|321.55|319.15|319.76|317.36|0
1626076200000|2021-07-12 07:50:00|320.21|317.81|322.43|320.03|322.73|320.33|319.52|317.12|0
1626076500000|2021-07-12 07:55:00|322.58|320.18|321.46|319.06|322.58|320.18|320.94|318.54|0
1626076800000|2021-07-12 08:00:00|321.53|319.13|319.6|317.2|321.83|319.43|319.45|317.05|0
1626077100000|2021-07-12 08:05:00|319.52|317.12|317.07|314.67|319.6|317.2|316.92|314.52|0
1626077400000|2021-07-12 08:10:00|316.92|314.52|316.77|314.37|317.37|314.97|316.18|313.78|0
1626077700000|2021-07-12 08:15:00|316.63|314.23|316.48|314.08|317.07|314.67|316.33|313.93|0
1626078000000|2021-07-12 08:20:00|316.33|313.93|316.76|314.36|317.71|315.31|315.89|313.49|0
1626078300000|2021-07-12 08:25:00|316.62|314.22|316.99|314.59|317.35|314.95|316.61|314.21|0
1626078600000|2021-07-12 08:30:00|317.06|314.66|316.91|314.51|317.35|314.95|316.61|314.21|0
1626078900000|2021-07-12 08:35:00|316.76|314.36|316.76|314.36|317.2|314.8|316.32|313.92|0
1626079200000|2021-07-12 08:40:00|316.91|314.51|316.39|313.99|317.5|315.1|316.31|313.91|0
1626079500000|2021-07-12 08:45:00|316.31|313.91|315.57|313.17|316.9|314.5|315.57|313.17|0
1626079800000|2021-07-12 08:50:00|315.72|313.32|315.72|313.32|316.31|313.91|315.57|313.17|0
1626080100000|2021-07-12 08:55:00|315.87|313.47|315.72|313.32|316.16|313.76|315.28|312.88|0
1626080400000|2021-07-12 09:00:00|315.57|313.17|316.75|314.35|316.9|314.5|315.57|313.17|0
1626080700000|2021-07-12 09:05:00|316.6|314.2|317.19|314.79|317.49|315.09|316.46|314.06|0
1626081000000|2021-07-12 09:10:00|317.34|314.94|316.75|314.35|318.08|315.68|316.6|314.2|0
1626081300000|2021-07-12 09:15:00|317.04|314.64|317.78|315.38|317.93|315.53|316.75|314.35|0
1626081600000|2021-07-12 09:20:00|317.63|315.23|318.08|315.68|318.97|316.57|317.63|315.23|0
1626081900000|2021-07-12 09:25:00|318.15|315.75|318.08|315.68|319.26|316.86|317.78|315.38|0
1626082200000|2021-07-12 09:30:00|318|315.6|316.45|314.05|318.22|315.82|316.45|314.05|0
1626082500000|2021-07-12 09:35:00|316.59|314.19|316.3|313.9|316.89|314.49|316.15|313.75|0
1626082800000|2021-07-12 09:40:00|316.45|314.05|317.78|315.38|317.78|315.38|316.45|314.05|0
1626083100000|2021-07-12 09:45:00|317.92|315.52|317.77|315.37|318.37|315.97|317.63|315.23|0
1626083400000|2021-07-12 09:50:00|317.63|315.23|317.18|314.78|318.22|315.82|317.18|314.78|0
1626083700000|2021-07-12 09:55:00|317.33|314.93|317.77|315.37|318.07|315.67|317.18|314.78|0
1626084000000|2021-07-12 10:00:00|317.62|315.22|317.47|315.07|318.51|316.11|317.18|314.78|0
1626084300000|2021-07-12 10:05:00|317.62|315.22|319.1|316.7|319.1|316.7|317.62|315.22|0
1626084600000|2021-07-12 10:10:00|319.18|316.78|321.48|319.08|321.78|319.38|319.1|316.7|0
1626084900000|2021-07-12 10:15:00|321.63|319.23|320.29|317.89|321.63|319.23|319.99|317.59|0
1626085200000|2021-07-12 10:20:00|320.14|317.74|321.03|318.63|321.48|319.08|320.14|317.74|0
1626085500000|2021-07-12 10:25:00|321.18|318.78|320.14|317.74|321.18|318.78|319.84|317.44|0
1626085800000|2021-07-12 10:30:00|319.99|317.59|319.39|316.99|321.03|318.63|319.32|316.92|0
1626086100000|2021-07-12 10:35:00|319.24|316.84|319.99|317.59|320.28|317.88|318.8|316.4|0
1626086400000|2021-07-12 10:40:00|320.13|317.73|319.32|316.92|320.13|317.73|318.8|316.4|0
1626086700000|2021-07-12 10:45:00|319.24|316.84|319.39|316.99|320.73|318.33|319.09|316.69|0
1626087000000|2021-07-12 10:50:00|319.54|317.14|319.68|317.28|320.13|317.73|319.54|317.14|0
1626087300000|2021-07-12 10:55:00|319.83|317.43|321.17|318.77|321.32|318.92|319.53|317.13|0
1626087600000|2021-07-12 11:00:00|320.87|318.47|319.23|316.83|320.87|318.47|318.49|316.09|0
1626087900000|2021-07-12 11:05:00|319.09|316.69|317.9|315.5|319.09|316.69|317.45|315.05|0
1626088200000|2021-07-12 11:10:00|318.05|315.65|318.49|316.09|318.49|316.09|317.38|314.98|0
1626088500000|2021-07-12 11:15:00|318.42|316.02|318.19|315.79|318.64|316.24|317.45|315.05|0
1626088800000|2021-07-12 11:20:00|318.04|315.64|316.93|314.53|318.04|315.64|316.71|314.31|0
1626089100000|2021-07-12 11:25:00|316.86|314.46|316.41|314.01|317.15|314.75|316.27|313.87|0
1626089400000|2021-07-12 11:30:00|316.56|314.16|316.71|314.31|316.85|314.45|316.26|313.86|0
1626089700000|2021-07-12 11:35:00|316.85|314.45|315.67|313.27|317|314.6|315.52|313.12|0
1626090000000|2021-07-12 11:40:00|315.82|313.42|315.67|313.27|316.49|314.09|315.08|312.68|0
1626090300000|2021-07-12 11:45:00|315.82|313.42|315.23|312.83|316.11|313.71|315.23|312.83|0
1626090600000|2021-07-12 11:50:00|315.37|312.97|316.26|313.86|316.41|314.01|315.08|312.68|0
1626090900000|2021-07-12 11:55:00|316.41|314.01|316.7|314.3|316.85|314.45|316.26|313.86|0
1626091200000|2021-07-12 12:00:00|316.55|314.15|316.55|314.15|316.85|314.45|315.81|313.41|0
1626091500000|2021-07-12 12:05:00|316.4|314|314.1|311.7|316.55|314.15|313.95|311.55|0
1626091800000|2021-07-12 12:10:00|314.25|311.85|313.5|311.1|314.39|311.99|313.21|310.81|0
1626092100000|2021-07-12 12:15:00|313.65|311.25|313.21|310.81|313.8|311.4|313.21|310.81|0
1626092400000|2021-07-12 12:20:00|313.28|310.88|312.76|310.36|313.35|310.95|312.47|310.07|0
1626092700000|2021-07-12 12:25:00|312.69|310.29|312.61|310.21|313.2|310.8|312.61|310.21|0
1626093000000|2021-07-12 12:30:00|312.69|310.29|312.46|310.06|313.06|310.66|312.46|310.06|0
1626093300000|2021-07-12 12:35:00|312.61|310.21|312.61|310.21|312.61|310.21|312.32|309.92|0
1626093600000|2021-07-12 12:40:00|312.46|310.06|311.28|308.88|312.76|310.36|311.28|308.88|0
1626093900000|2021-07-12 12:45:00|311.43|309.03|311.57|309.17|311.58|309.18|310.84|308.44|0
1626094200000|2021-07-12 12:50:00|311.72|309.32|311.57|309.17|312.02|309.62|311.57|309.17|0
1626094500000|2021-07-12 12:55:00|311.5|309.1|310.1|307.7|311.5|309.1|310.1|307.7|0
1626094800000|2021-07-12 13:00:00|309.95|307.55|310.25|307.85|310.83|308.43|309.95|307.55|0
1626095100000|2021-07-12 13:05:00|310.1|307.7|310.1|307.7|310.98|308.58|310.1|307.7|0
1626095400000|2021-07-12 13:10:00|310.17|307.77|310.24|307.84|310.24|307.84|309.66|307.26|0
1626095700000|2021-07-12 13:15:00|310.39|307.99|310.68|308.28|311.12|308.72|310.39|307.99|0
1626096000000|2021-07-12 13:20:00|310.83|308.43|311.12|308.72|311.27|308.87|310.83|308.43|0
1626096300000|2021-07-12 13:25:00|310.97|308.57|309.94|307.54|310.97|308.57|309.94|307.54|0
1626096600000|2021-07-12 13:30:00|310.09|307.69|311.27|308.87|312.59|310.19|309.21|306.81|0
1626096900000|2021-07-12 13:35:00|311.12|308.72|310.09|307.69|311.71|309.31|307.89|305.49|0
1626097200000|2021-07-12 13:40:00|310.24|307.84|308.91|306.51|312|309.6|308.77|306.37|0
1626097500000|2021-07-12 13:45:00|308.62|306.22|308.33|305.93|309.94|307.54|308.18|305.78|0
1626097800000|2021-07-12 13:50:00|308.47|306.07|308.76|306.36|309.79|307.39|308.03|305.63|0
1626098100000|2021-07-12 13:55:00|308.91|306.51|307.01|304.61|308.91|306.51|307.01|304.61|0
1626098400000|2021-07-12 14:00:00|306.86|304.46|306.42|304.02|308.91|306.51|306.28|303.88|0
1626098700000|2021-07-12 14:05:00|306.28|303.88|305.69|303.29|307.15|304.75|304.97|302.57|0
1626099000000|2021-07-12 14:10:00|305.55|303.15|305.98|303.58|306.57|304.17|305.11|302.71|0
1626099300000|2021-07-12 14:15:00|306.27|303.87|304.67|302.27|306.27|303.87|304.67|302.27|0
1626099600000|2021-07-12 14:20:00|304.82|302.42|305.4|303|305.54|303.14|304.53|302.13|0
1626099900000|2021-07-12 14:25:00|305.25|302.85|304.09|301.69|305.4|303|304.09|301.69|0
1626100200000|2021-07-12 14:30:00|303.94|301.54|305.56|303.16|305.85|303.45|303.07|300.67|0
1626100500000|2021-07-12 14:35:00|305.49|303.09|305.56|303.16|305.85|303.45|305.13|302.73|0
1626100800000|2021-07-12 14:40:00|305.42|303.02|305.13|302.73|305.56|303.16|304.98|302.58|0
1626101100000|2021-07-12 14:45:00|305.27|302.87|306.57|304.17|306.86|304.46|305.13|302.73|0
1626101400000|2021-07-12 14:50:00|306.71|304.31|305.29|302.89|306.86|304.46|305|302.6|0
1626101700000|2021-07-12 14:55:00|305.43|303.03|305|302.6|305.43|303.03|304.42|302.02|0
1626102000000|2021-07-12 15:00:00|304.85|302.45|305.57|303.17|306.01|303.61|304.85|302.45|0
1626102300000|2021-07-12 15:05:00|305.43|303.03|305.28|302.88|305.57|303.17|304.7|302.3|0
1626102600000|2021-07-12 15:10:00|305.43|303.03|305.71|303.31|306|303.6|305.14|302.74|0
1626102900000|2021-07-12 15:15:00|305.57|303.17|305.21|302.81|305.86|303.46|305.13|302.73|0
1626103200000|2021-07-12 15:20:00|305.13|302.73|306|303.6|306.29|303.89|305.13|302.73|0
1626103500000|2021-07-12 15:25:00|306.14|303.74|305.73|303.33|306.72|304.32|305.59|303.19|0
1626103800000|2021-07-12 15:30:00|305.59|303.19|306.31|303.91|306.6|304.2|305.44|303.04|0
1626104100000|2021-07-12 15:35:00|306.16|303.76|306.74|304.34|307.33|304.93|306.02|303.62|0
1626104400000|2021-07-12 15:40:00|306.89|304.49|306.24|303.84|306.89|304.49|306.24|303.84|0
1626104700000|2021-07-12 15:45:00|306.31|303.91|306.01|303.61|306.31|303.91|305.44|303.04|0
1626105000000|2021-07-12 15:50:00|306.16|303.76|305.43|303.03|306.16|303.76|305.29|302.89|0
1626105300000|2021-07-12 15:55:00|305.29|302.89|304.42|302.02|305.29|302.89|304.42|302.02|0
1626105600000|2021-07-12 16:00:00|304.56|302.16|303.98|301.58|304.56|302.16|303.69|301.29|0
1626105900000|2021-07-12 16:05:00|303.84|301.44|304.85|302.45|304.99|302.59|303.84|301.44|0
1626106200000|2021-07-12 16:10:00|304.7|302.3|304.7|302.3|305.14|302.74|304.41|302.01|0
1626106500000|2021-07-12 16:15:00|304.85|302.45|304.12|301.72|304.85|302.45|303.83|301.43|0
1626106800000|2021-07-12 16:20:00|303.98|301.58|304.84|302.44|305.13|302.73|303.69|301.29|0
1626107100000|2021-07-12 16:25:00|304.7|302.3|304.84|302.44|305.13|302.73|304.63|302.23|0
1626107400000|2021-07-12 16:30:00|304.92|302.52|304.41|302.01|304.99|302.59|304.26|301.86|0
1626107700000|2021-07-12 16:35:00|304.26|301.86|304.7|302.3|304.99|302.59|304.26|301.86|0
1626108000000|2021-07-12 16:40:00|304.84|302.44|304.69|302.29|304.98|302.58|304.4|302|0
1626108300000|2021-07-12 16:45:00|304.55|302.15|304.4|302|304.84|302.44|304.26|301.86|0
1626108600000|2021-07-12 16:50:00|304.55|302.15|304.98|302.58|305.13|302.73|304.55|302.15|0
1626108900000|2021-07-12 16:55:00|305.13|302.73|304.69|302.29|305.56|303.16|304.69|302.29|0
1626109200000|2021-07-12 17:00:00|304.83|302.43|304.25|301.85|304.83|302.43|304.25|301.85|0
1626109500000|2021-07-12 17:05:00|304.4|302|304.54|302.14|304.98|302.58|304.11|301.71|0
1626109800000|2021-07-12 17:10:00|304.4|302|304.68|302.28|304.83|302.43|304.25|301.85|0
1626110100000|2021-07-12 17:15:00|304.54|302.14|304.54|302.14|304.97|302.57|304.4|302|0
1626110400000|2021-07-12 17:20:00|304.68|302.28|304.39|301.99|304.83|302.43|304.1|301.7|0
1626110700000|2021-07-12 17:25:00|304.54|302.14|303.81|301.41|304.54|302.14|303.81|301.41|0
1626111000000|2021-07-12 17:30:00|303.67|301.27|303.96|301.56|304.1|301.7|303.67|301.27|0
1626111300000|2021-07-12 17:35:00|303.81|301.41|303.67|301.27|303.81|301.41|303.23|300.83|0
1626111600000|2021-07-12 17:40:00|303.81|301.41|304.17|301.77|304.39|301.99|303.52|301.12|0
1626111900000|2021-07-12 17:45:00|304.24|301.84|305.11|302.71|305.25|302.85|304.1|301.7|0
1626112200000|2021-07-12 17:50:00|305.25|302.85|304.67|302.27|305.4|303|304.67|302.27|0
1626112500000|2021-07-12 17:55:00|304.82|302.42|304.53|302.13|304.82|302.42|304.53|302.13|0
1626112800000|2021-07-12 18:00:00|304.38|301.98|304.38|301.98|304.67|302.27|303.95|301.55|0
1626113100000|2021-07-12 18:05:00|304.24|301.84|303.66|301.26|304.24|301.84|303.51|301.11|0
1626113400000|2021-07-12 18:10:00|303.8|301.4|303.94|301.54|304.09|301.69|303.37|300.97|0
1626113700000|2021-07-12 18:15:00|304.09|301.69|303.51|301.11|304.09|301.69|303.22|300.82|0
1626114000000|2021-07-12 18:20:00|303.36|300.96|302.79|300.39|303.51|301.11|302.64|300.24|0
1626114300000|2021-07-12 18:25:00|302.64|300.24|302.21|299.81|302.79|300.39|302.21|299.81|0
1626114600000|2021-07-12 18:30:00|302.06|299.66|301.92|299.52|302.06|299.66|301.49|299.09|0
1626114900000|2021-07-12 18:35:00|302.06|299.66|302.49|300.09|302.49|300.09|301.77|299.37|0
1626115200000|2021-07-12 18:40:00|302.35|299.95|302.64|300.24|302.64|300.24|302.06|299.66|0
1626115500000|2021-07-12 18:45:00|302.49|300.09|303.21|300.81|303.21|300.81|302.35|299.95|0
1626115800000|2021-07-12 18:50:00|303.07|300.67|302.92|300.52|303.07|300.67|302.49|300.09|0
1626116100000|2021-07-12 18:55:00|302.78|300.38|302.78|300.38|303.07|300.67|302.2|299.8|0
1626116400000|2021-07-12 19:00:00|302.63|300.23|303.35|300.95|303.35|300.95|302.34|299.94|0
1626116700000|2021-07-12 19:05:00|303.21|300.81|302.48|300.08|303.35|300.95|302.34|299.94|0
1626117000000|2021-07-12 19:10:00|302.34|299.94|302.2|299.8|302.48|300.08|301.62|299.22|0
1626117300000|2021-07-12 19:15:00|302.05|299.65|301.62|299.22|302.05|299.65|301.47|299.07|0
1626117600000|2021-07-12 19:20:00|301.76|299.36|301.47|299.07|302.05|299.65|301.19|298.79|0
1626117900000|2021-07-12 19:25:00|301.33|298.93|301.04|298.64|301.47|299.07|300.9|298.5|0
1626118200000|2021-07-12 19:30:00|301.18|298.78|301.61|299.21|302.19|299.79|300.9|298.5|0
1626118500000|2021-07-12 19:35:00|301.47|299.07|302.48|300.08|302.48|300.08|301.04|298.64|0
1626118800000|2021-07-12 19:40:00|302.33|299.93|301.97|299.57|302.33|299.93|301.61|299.21|0
1626119100000|2021-07-12 19:45:00|302.04|299.64|301.61|299.21|302.47|300.07|301.47|299.07|0
1626119400000|2021-07-12 19:50:00|300.32|297.92|303.44|301.04|303.87|301.47|300.32|297.92|0
1626119700000|2021-07-12 19:55:00|303.29|300.89|303.58|301.18|304.58|302.18|303.29|300.89|0
1626120000000|2021-07-12 20:00:00|302.86|300.46|303|300.6|303.72|301.32|302.43|300.03|0
1626120300000|2021-07-12 20:05:00|303.15|300.75|303|300.6|303.43|301.03|302.86|300.46|0
1626120600000|2021-07-12 20:10:00|302.86|300.46|303.43|301.03|303.43|301.03|302.57|300.17|0
1626120900000|2021-07-12 20:15:00|303.63|300.83|302.81|300.01|304.36|301.56|302.52|299.72|0
1626121200000|2021-07-12 20:20:00|302.66|299.86|302.66|299.86|302.66|299.86|302.38|299.58|0
1626121500000|2021-07-12 20:25:00|302.52|299.72|302.52|299.72|302.59|299.79|302.38|299.58|0
1626121800000|2021-07-12 20:30:00|302.37|299.57|301.8|299|302.37|299.57|301.8|299|0
1626122100000|2021-07-12 20:35:00|301.94|299.14|302.09|299.29|302.09|299.29|301.8|299|0
1626122400000|2021-07-12 20:40:00|301.8|299|302.37|299.57|302.37|299.57|301.8|299|0
1626122700000|2021-07-12 20:45:00|302.23|299.43|303.09|300.29|303.09|300.29|302.23|299.43|0
1626123000000|2021-07-12 20:50:00|302.94|300.14|303.08|300.28|303.23|300.43|302.8|300|0
1626123300000|2021-07-12 20:55:00|302.94|300.14|303.3|300.5|303.37|300.57|302.94|300.14|0
1626123600000|2021-07-12 21:00:00|303.26|300.46|303.28|300.48|303.34|300.54|303.2|300.4|0
1626123900000|2021-07-12 21:05:00|303.24|300.44|303.21|300.41|303.34|300.54|303.21|300.41|0
1626124200000|2021-07-12 21:10:00|303.19|300.39|303.19|300.39|303.19|300.39|302.92|300.12|0
1626124500000|2021-07-12 21:15:00|303.17|300.37|303.19|300.39|303.53|300.73|302.98|300.18|0
1626124800000|2021-07-12 21:20:00|303.15|300.35|303.46|300.66|303.46|300.66|303.15|300.35|0
1626125100000|2021-07-12 21:25:00|303.25|300.45|303.29|300.49|303.51|300.71|303.25|300.45|0
1626125400000|2021-07-12 21:30:00|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1626125700000|2021-07-12 21:35:00|303.31|300.51|303.31|300.51|303.31|300.51|303.31|300.51|0
1626126000000|2021-07-12 21:40:00|303.27|300.47|303.1|300.3|303.33|300.53|302.95|300.15|0
1626126300000|2021-07-12 21:45:00|303.08|300.28|303.16|300.36|303.35|300.55|303.07|300.27|0
1626126600000|2021-07-12 21:50:00|303.18|300.38|303.05|300.25|303.18|300.38|302.99|300.19|0
1626126900000|2021-07-12 21:55:00|303.13|300.33|303.01|300.21|303.13|300.33|302.99|300.19|0
1626127200000|2021-07-12 22:00:00|302.71|299.91|302.92|300.12|303.35|300.55|302.63|299.83|0
1626127500000|2021-07-12 22:05:00|303.06|300.26|303.35|300.55|303.49|300.69|303.06|300.26|0
1626127800000|2021-07-12 22:10:00|303.49|300.69|303.35|300.55|303.49|300.69|303.35|300.55|0
1626128100000|2021-07-12 22:15:00|303.2|300.4|303.35|300.55|303.35|300.55|303.06|300.26|0
1626128400000|2021-07-12 22:20:00|303.2|300.4|303.34|300.54|303.35|300.55|303.06|300.26|0
1626128700000|2021-07-12 22:25:00|303.2|300.4|303.2|300.4|303.34|300.54|303.06|300.26|0
1626129000000|2021-07-12 22:30:00|303.34|300.54|303.63|300.83|303.77|300.97|303.34|300.54|0
1626129300000|2021-07-12 22:35:00|303.77|300.97|303.91|301.11|303.92|301.12|303.63|300.83|0
1626129600000|2021-07-12 22:40:00|304.06|301.26|303.77|300.97|304.06|301.26|303.77|300.97|0
1626129900000|2021-07-12 22:45:00|303.91|301.11|303.91|301.11|303.91|301.11|303.77|300.97|0
1626130200000|2021-07-12 22:50:00|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1626130500000|2021-07-12 22:55:00|304.2|301.4|304.34|301.54|304.48|301.68|304.05|301.25|0
1626130800000|2021-07-12 23:00:00|304.2|301.4|303.91|301.11|304.48|301.68|303.91|301.11|0
1626131100000|2021-07-12 23:05:00|304.05|301.25|304.05|301.25|304.05|301.25|303.76|300.96|0
1626131400000|2021-07-12 23:10:00|304.19|301.39|304.05|301.25|304.19|301.39|304.05|301.25|0
1626131700000|2021-07-12 23:15:00|303.9|301.1|303.76|300.96|303.9|301.1|303.62|300.82|0
1626132000000|2021-07-12 23:20:00|303.9|301.1|303.9|301.1|303.9|301.1|303.83|301.03|0
1626132300000|2021-07-12 23:25:00|303.76|300.96|303.76|300.96|304.04|301.24|303.76|300.96|0
1626132600000|2021-07-12 23:30:00|303.69|300.89|303.32|300.52|303.76|300.96|303.32|300.52|0
1626132900000|2021-07-12 23:35:00|303.18|300.38|303.18|300.38|303.32|300.52|303.18|300.38|0
1626133200000|2021-07-12 23:40:00|303.25|300.45|303.32|300.52|303.32|300.52|303.25|300.45|0
1626133500000|2021-07-12 23:45:00|303.18|300.38|303.03|300.23|303.18|300.38|302.89|300.09|0
1626133800000|2021-07-12 23:50:00|302.89|300.09|302.17|299.37|303.03|300.23|302.1|299.3|0
1626134100000|2021-07-12 23:55:00|302.1|299.3|302.31|299.51|302.46|299.66|302.1|299.3|0
1626134400000|2021-07-13 00:00:00|302.45|299.65|302.88|300.08|303.03|300.23|302.02|299.22|0
1626134700000|2021-07-13 00:05:00|302.74|299.94|302.16|299.36|302.88|300.08|302.02|299.22|0
1626135000000|2021-07-13 00:10:00|302.02|299.22|302.31|299.51|302.31|299.51|302.02|299.22|0
1626135300000|2021-07-13 00:15:00|302.16|299.36|302.45|299.65|302.59|299.79|301.88|299.08|0
1626135600000|2021-07-13 00:20:00|302.59|299.79|302.45|299.65|302.74|299.94|302.3|299.5|0
1626135900000|2021-07-13 00:25:00|302.59|299.79|302.59|299.79|302.59|299.79|302.02|299.22|0
1626136200000|2021-07-13 00:30:00|302.45|299.65|302.16|299.36|302.59|299.79|302.01|299.21|0
1626136500000|2021-07-13 00:35:00|302.3|299.5|302.3|299.5|302.3|299.5|302.01|299.21|0
1626136800000|2021-07-13 00:40:00|302.16|299.36|302.15|299.35|302.16|299.36|302.01|299.21|0
1626137100000|2021-07-13 00:45:00|302.01|299.21|301.87|299.07|302.01|299.21|301.58|298.78|0
1626137400000|2021-07-13 00:50:00|302.01|299.21|302.01|299.21|302.01|299.21|301.72|298.92|0
1626137700000|2021-07-13 00:55:00|302.08|299.28|302.15|299.35|302.44|299.64|302.01|299.21|0
1626138000000|2021-07-13 01:00:00|302.08|299.28|302.58|299.78|303.01|300.21|302.01|299.21|0
1626138300000|2021-07-13 01:05:00|302.43|299.63|302.86|300.06|303.01|300.21|302.43|299.63|0
1626138600000|2021-07-13 01:10:00|303.01|300.21|303.44|300.64|303.44|300.64|302.86|300.06|0
1626138900000|2021-07-13 01:15:00|303.29|300.49|302.86|300.06|303.29|300.49|302.79|299.99|0
1626139200000|2021-07-13 01:20:00|302.79|299.99|302.86|300.06|303.08|300.28|302.72|299.92|0
1626139500000|2021-07-13 01:25:00|303|300.2|303.58|300.78|303.58|300.78|302.71|299.91|0
1626139800000|2021-07-13 01:30:00|303.72|300.92|304.29|301.49|304.87|302.07|303.72|300.92|0
1626140100000|2021-07-13 01:35:00|304.15|301.35|303.86|301.06|304.44|301.64|303.72|300.92|0
1626140400000|2021-07-13 01:40:00|304|301.2|304.29|301.49|304.58|301.78|304|301.2|0
1626140700000|2021-07-13 01:45:00|304.15|301.35|304|301.2|304.43|301.63|304|301.2|0
1626141000000|2021-07-13 01:50:00|304.14|301.34|303.57|300.77|304.14|301.34|303.57|300.77|0
1626141300000|2021-07-13 01:55:00|303.5|300.7|302.71|299.91|303.5|300.7|302.56|299.76|0
1626141600000|2021-07-13 02:00:00|302.56|299.76|303.28|300.48|303.28|300.48|302.56|299.76|0
1626141900000|2021-07-13 02:05:00|303.13|300.33|303.71|300.91|303.71|300.91|302.99|300.19|0
1626142200000|2021-07-13 02:10:00|303.56|300.76|303.42|300.62|303.71|300.91|303.42|300.62|0
1626142500000|2021-07-13 02:15:00|303.35|300.55|303.13|300.33|303.42|300.62|302.99|300.19|0
1626142800000|2021-07-13 02:20:00|302.99|300.19|303.56|300.76|303.56|300.76|302.99|300.19|0
1626143100000|2021-07-13 02:25:00|303.63|300.83|303.99|301.19|303.99|301.19|303.63|300.83|0
1626143400000|2021-07-13 02:30:00|303.92|301.12|303.56|300.76|303.92|301.12|303.56|300.76|0
1626143700000|2021-07-13 02:35:00|303.63|300.83|303.12|300.32|303.7|300.9|303.12|300.32|0
1626144000000|2021-07-13 02:40:00|303.05|300.25|303.55|300.75|303.55|300.75|302.98|300.18|0
1626144300000|2021-07-13 02:45:00|303.41|300.61|303.41|300.61|303.7|300.9|303.41|300.61|0
1626144600000|2021-07-13 02:50:00|303.55|300.75|303.41|300.61|303.55|300.75|303.41|300.61|0
1626144900000|2021-07-13 02:55:00|303.55|300.75|303.69|300.89|303.69|300.89|303.41|300.61|0
1626145200000|2021-07-13 03:00:00|303.55|300.75|303.4|300.6|303.69|300.89|303.12|300.32|0
1626145500000|2021-07-13 03:05:00|303.26|300.46|303.55|300.75|303.55|300.75|303.26|300.46|0
1626145800000|2021-07-13 03:10:00|303.69|300.89|303.69|300.89|303.69|300.89|303.4|300.6|0
1626146100000|2021-07-13 03:15:00|303.62|300.82|303.4|300.6|303.62|300.82|303.26|300.46|0
1626146400000|2021-07-13 03:20:00|303.54|300.74|303.4|300.6|303.54|300.74|303.25|300.45|0
1626146700000|2021-07-13 03:25:00|303.25|300.45|303.11|300.31|303.4|300.6|303.11|300.31|0
1626147000000|2021-07-13 03:30:00|303.18|300.38|303.39|300.59|303.54|300.74|303.11|300.31|0
1626147300000|2021-07-13 03:35:00|303.25|300.45|303.54|300.74|303.68|300.88|303.25|300.45|0
1626147600000|2021-07-13 03:40:00|303.68|300.88|303.97|301.17|303.97|301.17|303.68|300.88|0
1626147900000|2021-07-13 03:45:00|304.04|301.24|303.96|301.16|304.11|301.31|303.82|301.02|0
1626148200000|2021-07-13 03:50:00|303.82|301.02|303.82|301.02|303.96|301.16|303.68|300.88|0
1626148500000|2021-07-13 03:55:00|303.89|301.09|303.82|301.02|303.96|301.16|303.82|301.02|0
1626148800000|2021-07-13 04:00:00|303.89|301.09|304.25|301.45|304.25|301.45|303.82|301.02|0
1626149100000|2021-07-13 04:05:00|304.1|301.3|304.1|301.3|304.1|301.3|303.96|301.16|0
1626149400000|2021-07-13 04:10:00|303.96|301.16|304.24|301.44|304.25|301.45|303.96|301.16|0
1626149700000|2021-07-13 04:15:00|304.18|301.38|303.81|301.01|304.24|301.44|303.81|301.01|0
1626150000000|2021-07-13 04:20:00|303.89|301.09|303.95|301.15|304.1|301.3|303.67|300.87|0
1626150300000|2021-07-13 04:25:00|304.03|301.23|303.95|301.15|304.1|301.3|303.81|301.01|0
1626150600000|2021-07-13 04:30:00|303.81|301.01|303.95|301.15|304.1|301.3|303.81|301.01|0
1626150900000|2021-07-13 04:35:00|304.03|301.23|304.09|301.29|304.09|301.29|303.95|301.15|0
1626151200000|2021-07-13 04:40:00|303.95|301.15|303.95|301.15|304.09|301.29|303.95|301.15|0
1626151500000|2021-07-13 04:45:00|304.02|301.22|304.23|301.43|304.23|301.43|303.95|301.15|0
1626151800000|2021-07-13 04:50:00|304.09|301.29|304.09|301.29|304.16|301.36|304.09|301.29|0
1626152100000|2021-07-13 04:55:00|304.16|301.36|304.23|301.43|304.38|301.58|304.09|301.29|0
1626152400000|2021-07-13 05:00:00|304.09|301.29|304.37|301.57|304.37|301.57|303.94|301.14|0
1626152700000|2021-07-13 05:05:00|304.52|301.72|304.8|302|304.81|302.01|304.37|301.57|0
1626153000000|2021-07-13 05:10:00|304.74|301.94|304.8|302|304.95|302.15|304.52|301.72|0
1626153300000|2021-07-13 05:15:00|304.88|302.08|304.51|301.71|304.88|302.08|304.51|301.71|0
1626153600000|2021-07-13 05:20:00|304.37|301.57|304.51|301.71|304.51|301.71|304.37|301.57|0
1626153900000|2021-07-13 05:25:00|304.66|301.86|304.8|302|304.94|302.14|304.66|301.86|0
1626154200000|2021-07-13 05:30:00|304.65|301.85|304.22|301.42|304.65|301.85|304.22|301.42|0
1626154500000|2021-07-13 05:35:00|304.3|301.5|304.36|301.56|304.36|301.56|304.22|301.42|0
1626154800000|2021-07-13 05:40:00|304.22|301.42|304.36|301.56|304.51|301.71|304.22|301.42|0
1626155100000|2021-07-13 05:45:00|304.29|301.49|304.79|301.99|304.87|302.07|304.22|301.42|0
1626155400000|2021-07-13 05:50:00|304.87|302.07|304.79|301.99|304.94|302.14|304.79|301.99|0
1626155700000|2021-07-13 05:55:00|304.87|302.07|305.08|302.28|305.22|302.42|304.79|301.99|0
1626156000000|2021-07-13 06:00:00|304.93|302.13|305.08|302.28|305.51|302.71|304.64|301.84|0
1626156300000|2021-07-13 06:05:00|304.93|302.13|305.51|302.71|305.51|302.71|304.93|302.13|0
1626156600000|2021-07-13 06:10:00|305.44|302.64|305.94|303.14|306.08|303.28|305.36|302.56|0
1626156900000|2021-07-13 06:15:00|305.79|302.99|305.94|303.14|306.08|303.28|305.51|302.71|0
1626157200000|2021-07-13 06:20:00|306.08|303.28|305.5|302.7|306.23|303.43|305.5|302.7|0
1626157500000|2021-07-13 06:25:00|305.58|302.78|306.08|303.28|306.22|303.42|305.5|302.7|0
1626157800000|2021-07-13 06:30:00|305.93|303.13|305.93|303.13|306.22|303.42|305.79|302.99|0
1626158100000|2021-07-13 06:35:00|305.79|302.99|306.08|303.28|306.08|303.28|305.64|302.84|0
1626158400000|2021-07-13 06:40:00|305.93|303.13|305.35|302.55|306.08|303.28|305.35|302.55|0
1626158700000|2021-07-13 06:45:00|305.5|302.7|305.5|302.7|305.64|302.84|305.5|302.7|0
1626159000000|2021-07-13 06:50:00|305.43|302.63|306|303.2|306.07|303.27|305.21|302.41|0
1626159300000|2021-07-13 06:55:00|305.93|303.13|305.71|302.91|306.07|303.27|305.64|302.84|0
1626159600000|2021-07-13 07:00:00|305.78|302.98|306.21|303.41|306.36|303.56|305.2|302.4|0
1626159900000|2021-07-13 07:05:00|306.16|303.76|305.57|303.17|307.32|304.92|305.57|303.17|0
1626160200000|2021-07-13 07:10:00|305.42|303.02|305.57|303.17|305.71|303.31|305.28|302.88|0
1626160500000|2021-07-13 07:15:00|305.42|303.02|304.7|302.3|305.57|303.17|304.55|302.15|0
1626160800000|2021-07-13 07:20:00|304.77|302.37|304.84|302.44|305.71|303.31|304.7|302.3|0
1626161100000|2021-07-13 07:25:00|304.77|302.37|303.97|301.57|304.98|302.58|303.97|301.57|0
1626161400000|2021-07-13 07:30:00|304.04|301.64|304.33|301.93|304.69|302.29|304.04|301.64|0
1626161700000|2021-07-13 07:35:00|304.4|302|303.97|301.57|304.55|302.15|303.97|301.57|0
1626162000000|2021-07-13 07:40:00|304.11|301.71|304.25|301.85|304.26|301.86|303.68|301.28|0
1626162300000|2021-07-13 07:45:00|304.11|301.71|304.54|302.14|304.69|302.29|304.11|301.71|0
1626162600000|2021-07-13 07:50:00|304.4|302|304.25|301.85|304.69|302.29|304.11|301.71|0
1626162900000|2021-07-13 07:55:00|304.4|302|304.1|301.7|304.54|302.14|303.82|301.42|0
1626163200000|2021-07-13 08:00:00|304.25|301.85|304.32|301.92|304.39|301.99|303.82|301.42|0
1626163500000|2021-07-13 08:05:00|304.25|301.85|303.67|301.27|304.97|302.57|303.67|301.27|0
1626163800000|2021-07-13 08:10:00|303.81|301.41|303.96|301.56|304.25|301.85|303.81|301.41|0
1626164100000|2021-07-13 08:15:00|304.1|301.7|303.09|300.69|304.1|301.7|302.94|300.54|0
1626164400000|2021-07-13 08:20:00|302.94|300.54|303.09|300.69|303.52|301.12|302.8|300.4|0
1626164700000|2021-07-13 08:25:00|302.94|300.54|303.09|300.69|303.23|300.83|302.8|300.4|0
1626165000000|2021-07-13 08:30:00|303.23|300.83|302.8|300.4|303.23|300.83|302.51|300.11|0
1626165300000|2021-07-13 08:35:00|302.65|300.25|303.08|300.68|303.08|300.68|302.65|300.25|0
1626165600000|2021-07-13 08:40:00|302.94|300.54|302.65|300.25|303.01|300.61|302.65|300.25|0
1626165900000|2021-07-13 08:45:00|302.5|300.1|302.21|299.81|302.5|300.1|302.21|299.81|0
1626166200000|2021-07-13 08:50:00|302.07|299.67|301.78|299.38|302.36|299.96|301.78|299.38|0
1626166500000|2021-07-13 08:55:00|301.64|299.24|300.92|298.52|301.78|299.38|300.49|298.09|0
1626166800000|2021-07-13 09:00:00|301.06|298.66|301.35|298.95|301.35|298.95|300.92|298.52|0
1626167100000|2021-07-13 09:05:00|301.49|299.09|301.92|299.52|301.92|299.52|301.35|298.95|0
1626167400000|2021-07-13 09:10:00|301.78|299.38|302.28|299.88|302.5|300.1|301.78|299.38|0
1626167700000|2021-07-13 09:15:00|302.21|299.81|301.06|298.66|302.35|299.95|300.63|298.23|0
1626168000000|2021-07-13 09:20:00|301.13|298.73|301.34|298.94|301.49|299.09|301.05|298.65|0
1626168300000|2021-07-13 09:25:00|301.2|298.8|301.48|299.08|301.77|299.37|301.05|298.65|0
1626168600000|2021-07-13 09:30:00|301.34|298.94|300.91|298.51|302.06|299.66|300.48|298.08|0
1626168900000|2021-07-13 09:35:00|300.98|298.58|301.05|298.65|301.19|298.79|300.91|298.51|0
1626169200000|2021-07-13 09:40:00|300.91|298.51|300.9|298.5|301.34|298.94|300.84|298.44|0
1626169500000|2021-07-13 09:45:00|301.05|298.65|301.33|298.93|301.33|298.93|300.9|298.5|0
1626169800000|2021-07-13 09:50:00|301.19|298.79|301.19|298.79|301.26|298.86|300.76|298.36|0
1626170100000|2021-07-13 09:55:00|301.26|298.86|301.19|298.79|301.47|299.07|301.04|298.64|0
1626170400000|2021-07-13 10:00:00|301.04|298.64|300.61|298.21|301.19|298.79|300.18|297.78|0
1626170700000|2021-07-13 10:05:00|300.47|298.07|300.75|298.35|300.75|298.35|300.32|297.92|0
1626171000000|2021-07-13 10:10:00|300.61|298.21|301.04|298.64|301.18|298.78|300.61|298.21|0
1626171300000|2021-07-13 10:15:00|301.18|298.78|300.61|298.21|301.18|298.78|300.61|298.21|0
1626171600000|2021-07-13 10:20:00|300.75|298.35|301.04|298.64|301.04|298.64|300.46|298.06|0
1626171900000|2021-07-13 10:25:00|300.89|298.49|301.32|298.92|301.32|298.92|300.89|298.49|0
1626172200000|2021-07-13 10:30:00|301.25|298.85|301.61|299.21|301.61|299.21|301.18|298.78|0
1626172500000|2021-07-13 10:35:00|301.46|299.06|300.74|298.34|301.46|299.06|300.6|298.2|0
1626172800000|2021-07-13 10:40:00|300.89|298.49|300.67|298.27|300.89|298.49|300.46|298.06|0
1626173100000|2021-07-13 10:45:00|300.6|298.2|301.03|298.63|301.03|298.63|300.6|298.2|0
1626173400000|2021-07-13 10:50:00|301.1|298.7|300.74|298.34|301.31|298.91|300.74|298.34|0
1626173700000|2021-07-13 10:55:00|300.88|298.48|301.03|298.63|301.31|298.91|300.67|298.27|0
1626174000000|2021-07-13 11:00:00|301.17|298.77|301.74|299.34|301.89|299.49|300.88|298.48|0
1626174300000|2021-07-13 11:05:00|301.6|299.2|301.6|299.2|301.74|299.34|301.17|298.77|0
1626174600000|2021-07-13 11:10:00|301.45|299.05|301.31|298.91|301.74|299.34|301.31|298.91|0
1626174900000|2021-07-13 11:15:00|301.16|298.76|301.59|299.19|301.74|299.34|301.16|298.76|0
1626175200000|2021-07-13 11:20:00|301.45|299.05|301.45|299.05|301.59|299.19|301.31|298.91|0
1626175500000|2021-07-13 11:25:00|301.3|298.9|301.45|299.05|301.59|299.19|301.16|298.76|0
1626175800000|2021-07-13 11:30:00|301.38|298.98|300.73|298.33|301.38|298.98|300.44|298.04|0
1626176100000|2021-07-13 11:35:00|300.87|298.47|301.44|299.04|301.44|299.04|300.73|298.33|0
1626176400000|2021-07-13 11:40:00|301.3|298.9|300.87|298.47|301.44|299.04|300.87|298.47|0
1626176700000|2021-07-13 11:45:00|300.72|298.32|300.63|298.23|302.04|299.64|299.93|297.53|0
1626177000000|2021-07-13 11:50:00|300.78|298.38|300.77|298.37|300.78|298.38|300.63|298.23|0
1626177300000|2021-07-13 11:55:00|300.92|298.52|300.92|298.52|301.2|298.8|300.49|298.09|0
1626177600000|2021-07-13 12:00:00|300.77|298.37|301.06|298.66|301.35|298.95|300.77|298.37|0
1626177900000|2021-07-13 12:05:00|300.92|298.52|300.77|298.37|301.06|298.66|300.63|298.23|0
1626178200000|2021-07-13 12:10:00|300.91|298.51|301.06|298.66|301.06|298.66|300.63|298.23|0
1626178500000|2021-07-13 12:15:00|300.91|298.51|301.05|298.65|301.06|298.66|300.62|298.22|0
1626178800000|2021-07-13 12:20:00|300.91|298.51|301.34|298.94|301.63|299.23|300.91|298.51|0
1626179100000|2021-07-13 12:25:00|301.2|298.8|301.56|299.16|301.77|299.37|301.2|298.8|0
1626179400000|2021-07-13 12:30:00|301.63|299.23|306.11|303.71|309.83|307.43|301.63|299.23|0
1626179700000|2021-07-13 12:35:00|306.25|303.85|306.54|304.14|307.85|305.45|305.96|303.56|0
1626180000000|2021-07-13 12:40:00|306.69|304.29|306.1|303.7|306.83|304.43|304.65|302.25|0
1626180300000|2021-07-13 12:45:00|306.25|303.85|308.14|305.74|308.14|305.74|305.38|302.98|0
1626180600000|2021-07-13 12:50:00|308.21|305.81|309.31|306.91|310.04|307.64|307.99|305.59|0
1626180900000|2021-07-13 12:55:00|309.16|306.76|312.38|309.98|312.53|310.13|308.65|306.25|0
1626181200000|2021-07-13 13:00:00|312.09|309.69|309.16|306.76|312.68|310.28|309.16|306.76|0
1626181500000|2021-07-13 13:05:00|309.3|306.9|309.01|306.61|309.6|307.2|308.13|305.73|0
1626181800000|2021-07-13 13:10:00|309.15|306.75|309.01|306.61|309.89|307.49|308.42|306.02|0
1626182100000|2021-07-13 13:15:00|309.15|306.75|307.98|305.58|309.15|306.75|307.69|305.29|0
1626182400000|2021-07-13 13:20:00|308.13|305.73|307.25|304.85|308.13|305.73|306.53|304.13|0
1626182700000|2021-07-13 13:25:00|307.11|304.71|306.09|303.69|307.11|304.71|305.94|303.54|0
1626183000000|2021-07-13 13:30:00|306.38|303.98|303.76|301.36|306.38|303.98|303.33|300.93|0
1626183300000|2021-07-13 13:35:00|304.05|301.65|303.9|301.5|305.36|302.96|303.33|300.93|0
1626183600000|2021-07-13 13:40:00|303.76|301.36|302.02|299.62|303.76|301.36|302.02|299.62|0
1626183900000|2021-07-13 13:45:00|302.17|299.77|301.59|299.19|303.47|301.07|301.59|299.19|0
1626184200000|2021-07-13 13:50:00|301.44|299.04|300.72|298.32|302.45|300.05|300.72|298.32|0
1626184500000|2021-07-13 13:55:00|300.58|298.18|302.02|299.62|302.16|299.76|300.14|297.74|0
1626184800000|2021-07-13 14:00:00|301.87|299.47|302.3|299.9|303.17|300.77|301.01|298.61|0
1626185100000|2021-07-13 14:05:00|302.16|299.76|302.45|300.05|302.59|300.19|300.86|298.46|0
1626185400000|2021-07-13 14:10:00|302.3|299.9|301.15|298.75|302.3|299.9|300.43|298.03|0
1626185700000|2021-07-13 14:15:00|301|298.6|300.14|297.74|301.29|298.89|300.14|297.74|0
1626186000000|2021-07-13 14:20:00|299.99|297.59|299.85|297.45|300.86|298.46|299.7|297.3|0
1626186300000|2021-07-13 14:25:00|299.99|297.59|300.13|297.73|301|298.6|299.99|297.59|0
1626186600000|2021-07-13 14:30:00|299.99|297.59|298.84|296.44|300.28|297.88|298.55|296.15|0
1626186900000|2021-07-13 14:35:00|298.7|296.3|298.26|295.86|298.84|296.44|297.98|295.58|0
1626187200000|2021-07-13 14:40:00|298.41|296.01|300.99|298.59|301.14|298.74|298.41|296.01|0
1626187500000|2021-07-13 14:45:00|300.85|298.45|300.7|298.3|301.57|299.17|300.27|297.87|0
1626187800000|2021-07-13 14:50:00|300.85|298.45|301.07|298.67|301.14|298.74|299.84|297.44|0
1626188100000|2021-07-13 14:55:00|300.99|298.59|301.28|298.88|301.28|298.88|300.13|297.73|0
1626188400000|2021-07-13 15:00:00|301.13|298.73|299.98|297.58|301.28|298.88|299.98|297.58|0
1626188700000|2021-07-13 15:05:00|299.84|297.44|299.69|297.29|300.41|298.01|299.26|296.86|0
1626189000000|2021-07-13 15:10:00|299.83|297.43|299.11|296.71|299.83|297.43|299.11|296.71|0
1626189300000|2021-07-13 15:15:00|298.97|296.57|298.54|296.14|299.4|297|298.11|295.71|0
1626189600000|2021-07-13 15:20:00|298.68|296.28|299.28|296.88|299.85|297.45|297.03|294.63|0
1626189900000|2021-07-13 15:25:00|299.14|296.74|298.99|296.59|299.42|297.02|298.43|296.03|0
1626190200000|2021-07-13 15:30:00|299.14|296.74|298.99|296.59|299.42|297.02|298.71|296.31|0
1626190500000|2021-07-13 15:35:00|298.85|296.45|299.99|297.59|299.99|297.59|298.71|296.31|0
1626190800000|2021-07-13 15:40:00|299.85|297.45|299.99|297.59|300.13|297.73|299.7|297.3|0
1626191100000|2021-07-13 15:45:00|300.13|297.73|299.13|296.73|300.13|297.73|299.13|296.73|0
1626191400000|2021-07-13 15:50:00|299.27|296.87|298.99|296.59|299.42|297.02|298.84|296.44|0
1626191700000|2021-07-13 15:55:00|298.84|296.44|298.7|296.3|299.13|296.73|298.7|296.3|0
1626192000000|2021-07-13 16:00:00|298.77|296.37|299.41|297.01|299.41|297.01|298.13|295.73|0
1626192300000|2021-07-13 16:05:00|299.55|297.15|299.12|296.72|299.84|297.44|298.84|296.44|0
1626192600000|2021-07-13 16:10:00|299.06|296.66|299.55|297.15|299.84|297.44|299.06|296.66|0
1626192900000|2021-07-13 16:15:00|299.69|297.29|299.55|297.15|300.41|298.01|299.55|297.15|0
1626193200000|2021-07-13 16:20:00|299.69|297.29|300.26|297.86|300.55|298.15|299.69|297.29|0
1626193500000|2021-07-13 16:25:00|300.41|298.01|300.4|298|300.69|298.29|300.26|297.86|0
1626193800000|2021-07-13 16:30:00|300.26|297.86|299.4|297|300.55|298.15|299.4|297|0
1626194100000|2021-07-13 16:35:00|299.55|297.15|299.83|297.43|299.83|297.43|299.4|297|0
1626194400000|2021-07-13 16:40:00|299.97|297.57|300.26|297.86|300.26|297.86|299.54|297.14|0
1626194700000|2021-07-13 16:45:00|300.11|297.71|299.97|297.57|300.4|298|299.97|297.57|0
1626195000000|2021-07-13 16:50:00|300.11|297.71|299.82|297.42|300.25|297.85|299.54|297.14|0
1626195300000|2021-07-13 16:55:00|299.97|297.57|299.97|297.57|300.4|298|299.82|297.42|0
1626195600000|2021-07-13 17:00:00|299.82|297.42|301.97|299.57|301.97|299.57|299.82|297.42|0
1626195900000|2021-07-13 17:05:00|301.83|299.43|302.11|299.71|302.54|300.14|301.54|299.14|0
1626196200000|2021-07-13 17:10:00|302.25|299.85|303.77|301.37|304.27|301.87|302.25|299.85|0
1626196500000|2021-07-13 17:15:00|303.83|301.43|307.3|304.9|307.45|305.05|303.11|300.71|0
1626196800000|2021-07-13 17:20:00|307.16|304.76|304.7|302.3|307.45|305.05|304.26|301.86|0
1626197100000|2021-07-13 17:25:00|304.84|302.44|305.85|303.45|307.3|304.9|304.84|302.44|0
1626197400000|2021-07-13 17:30:00|306|303.6|307.15|304.75|307.3|304.9|306|303.6|0
1626197700000|2021-07-13 17:35:00|307.3|304.9|308.75|306.35|309.77|307.37|307.01|304.61|0
1626198000000|2021-07-13 17:40:00|308.6|306.2|309.75|307.35|310.91|308.51|306.86|304.46|0
1626198300000|2021-07-13 17:45:00|309.89|307.49|309.31|306.91|310.62|308.22|308.45|306.05|0
1626198600000|2021-07-13 17:50:00|309.75|307.35|309.75|307.35|310.33|307.93|309.02|306.62|0
1626198900000|2021-07-13 17:55:00|309.6|307.2|308.3|305.9|309.75|307.35|307.58|305.18|0
1626199200000|2021-07-13 18:00:00|308.44|306.04|313.09|310.69|313.38|310.98|308.44|306.04|0
1626199500000|2021-07-13 18:05:00|312.94|310.54|310.9|308.5|312.94|310.54|310.47|308.07|0
1626199800000|2021-07-13 18:10:00|310.61|308.21|308.58|306.18|310.61|308.21|308.58|306.18|0
1626200100000|2021-07-13 18:15:00|308.73|306.33|309.16|306.76|310.76|308.36|308.73|306.33|0
1626200400000|2021-07-13 18:20:00|309.31|306.91|309.88|307.48|311.04|308.64|308.73|306.33|0
1626200700000|2021-07-13 18:25:00|309.74|307.34|308.43|306.03|309.74|307.34|308|305.6|0
1626201000000|2021-07-13 18:30:00|308.58|306.18|309.01|306.61|309.88|307.48|308.58|306.18|0
1626201300000|2021-07-13 18:35:00|308.72|306.32|310.31|307.91|310.31|307.91|308.58|306.18|0
1626201600000|2021-07-13 18:40:00|310.02|307.62|312.05|309.65|312.64|310.24|309.73|307.33|0
1626201900000|2021-07-13 18:45:00|312.2|309.8|311.04|308.64|312.93|310.53|311.04|308.64|0
1626202200000|2021-07-13 18:50:00|311.18|308.78|311.32|308.92|311.76|309.36|310.74|308.34|0
1626202500000|2021-07-13 18:55:00|311.47|309.07|309.29|306.89|311.76|309.36|309.15|306.75|0
1626202800000|2021-07-13 19:00:00|309.44|307.04|309.87|307.47|310.31|307.91|309.29|306.89|0
1626203100000|2021-07-13 19:05:00|309.73|307.33|311.9|309.5|312.19|309.79|309.29|306.89|0
1626203400000|2021-07-13 19:10:00|312.05|309.65|313.07|310.67|313.5|311.1|311.47|309.07|0
1626203700000|2021-07-13 19:15:00|312.92|310.52|312.48|310.08|313.65|311.25|311.75|309.35|0
1626204000000|2021-07-13 19:20:00|312.63|310.23|313.65|311.25|313.65|311.25|311.9|309.5|0
1626204300000|2021-07-13 19:25:00|313.5|311.1|312.77|310.37|313.79|311.39|311.75|309.35|0
1626204600000|2021-07-13 19:30:00|312.91|310.51|312.18|309.78|314.37|311.97|312.18|309.78|0
1626204900000|2021-07-13 19:35:00|311.89|309.49|310.88|308.48|313.5|311.1|310.73|308.33|0
1626205200000|2021-07-13 19:40:00|311.02|308.62|310.15|307.75|311.68|309.28|309.57|307.17|0
1626205500000|2021-07-13 19:45:00|310|307.6|312.11|309.71|312.4|310|309.71|307.31|0
1626205800000|2021-07-13 19:50:00|312.03|309.63|312.91|310.51|314.22|311.82|311.74|309.34|0
1626206100000|2021-07-13 19:55:00|312.76|310.36|313.72|311.32|316.2|313.8|312.62|310.22|0
1626206400000|2021-07-13 20:00:00|314.16|311.76|315.61|313.21|315.91|313.51|313.87|311.47|0
1626206700000|2021-07-13 20:05:00|315.76|313.36|314.01|311.61|315.76|313.36|313.86|311.46|0
1626207000000|2021-07-13 20:10:00|314.15|311.75|314.88|312.48|315.17|312.77|314.15|311.75|0
1626207300000|2021-07-13 20:15:00|315.08|312.28|315.66|312.86|315.81|313.01|315.08|312.28|0
1626207600000|2021-07-13 20:20:00|315.74|312.94|316.18|313.38|316.25|313.45|315.74|312.94|0
1626207900000|2021-07-13 20:25:00|316.1|313.3|315.81|313.01|316.25|313.45|315.81|313.01|0
1626208200000|2021-07-13 20:30:00|315.95|313.15|316.1|313.3|316.24|313.44|315.95|313.15|0
1626208500000|2021-07-13 20:35:00|315.95|313.15|316.09|313.29|316.09|313.29|315.66|312.86|0
1626208800000|2021-07-13 20:40:00|315.95|313.15|316.24|313.44|316.39|313.59|315.95|313.15|0
1626209100000|2021-07-13 20:45:00|316.09|313.29|316.17|313.37|316.53|313.73|316.09|313.29|0
1626209400000|2021-07-13 20:50:00|316.09|313.29|316.38|313.58|316.38|313.58|315.95|313.15|0
1626209700000|2021-07-13 20:55:00|316.46|313.66|315.87|313.07|316.67|313.87|315.73|312.93|0
1626210000000|2021-07-13 21:00:00|315.8|313|315.86|313.06|315.86|313.06|315.8|313|0
1626210300000|2021-07-13 21:05:00|315.84|313.04|315.67|312.87|315.84|313.04|315.62|312.82|0
1626210600000|2021-07-13 21:10:00|315.71|312.91|316.03|313.23|316.03|313.23|315.71|312.91|0
1626210900000|2021-07-13 21:15:00|316.09|313.29|316.39|313.59|316.39|313.59|316.09|313.29|0
1626211200000|2021-07-13 21:20:00|316.41|313.61|316.37|313.57|316.41|313.61|316.37|313.57|0
1626211500000|2021-07-13 21:25:00|316.45|313.65|316.13|313.33|316.45|313.65|316.13|313.33|0
1626211800000|2021-07-13 21:30:00|316.09|313.29|315.98|313.18|316.11|313.31|315.96|313.16|0
1626212100000|2021-07-13 21:35:00|315.95|313.15|315.87|313.07|316.02|313.22|315.85|313.05|0
1626212400000|2021-07-13 21:40:00|315.85|313.05|315.87|313.07|315.87|313.07|315.85|313.05|0
1626212700000|2021-07-13 21:45:00|315.85|313.05|315.87|313.07|315.87|313.07|315.85|313.05|0
1626213300000|2021-07-13 21:55:00|315.89|313.09|315.84|313.04|315.89|313.09|315.8|313|0
1626213600000|2021-07-13 22:00:00|315.56|312.76|315.63|312.83|316.07|313.27|315.34|312.54|0
1626213900000|2021-07-13 22:05:00|315.48|312.68|315.19|312.39|315.78|312.98|315.19|312.39|0
1626214200000|2021-07-13 22:10:00|315.05|312.25|315.19|312.39|315.34|312.54|315.04|312.24|0
1626214500000|2021-07-13 22:15:00|315.34|312.54|314.9|312.1|315.34|312.54|314.9|312.1|0
1626214800000|2021-07-13 22:20:00|314.75|311.95|315.04|312.24|315.04|312.24|314.75|311.95|0
1626215100000|2021-07-13 22:25:00|315.19|312.39|314.89|312.09|315.19|312.39|314.82|312.02|0
1626215400000|2021-07-13 22:30:00|314.82|312.02|314.46|311.66|314.82|312.02|314.46|311.66|0
1626215700000|2021-07-13 22:35:00|314.31|311.51|314.31|311.51|314.6|311.8|314.31|311.51|0
1626216000000|2021-07-13 22:40:00|314.16|311.36|314.02|311.22|314.16|311.36|313.73|310.93|0
1626216300000|2021-07-13 22:45:00|313.87|311.07|314.31|311.51|314.31|311.51|313.72|310.92|0
1626216600000|2021-07-13 22:50:00|314.16|311.36|314.45|311.65|314.45|311.65|314.01|311.21|0
1626216900000|2021-07-13 22:55:00|314.59|311.79|314.74|311.94|314.74|311.94|314.45|311.65|0
1626217200000|2021-07-13 23:00:00|314.67|311.87|314.74|311.94|314.74|311.94|314.3|311.5|0
1626217500000|2021-07-13 23:05:00|314.59|311.79|314.59|311.79|314.74|311.94|314.52|311.72|0
1626217800000|2021-07-13 23:10:00|314.52|311.72|314.73|311.93|314.88|312.08|314.44|311.64|0
1626218100000|2021-07-13 23:15:00|314.59|311.79|314.44|311.64|314.73|311.93|314.44|311.64|0
1626218400000|2021-07-13 23:20:00|314.37|311.57|314.59|311.79|314.59|311.79|314.37|311.57|0
1626218700000|2021-07-13 23:25:00|314.66|311.86|314.88|312.08|315.02|312.22|314.58|311.78|0
1626219000000|2021-07-13 23:30:00|314.73|311.93|315.46|312.66|315.46|312.66|314.73|311.93|0
1626219300000|2021-07-13 23:35:00|315.6|312.8|315.31|312.51|315.75|312.95|315.31|312.51|0
1626219600000|2021-07-13 23:40:00|315.46|312.66|316.18|313.38|316.18|313.38|315.31|312.51|0
1626219900000|2021-07-13 23:45:00|316.33|313.53|317.35|314.55|317.94|315.14|316.33|313.53|0
1626220200000|2021-07-13 23:50:00|317.5|314.7|317.57|314.77|318.38|315.58|316.77|313.97|0
1626220500000|2021-07-13 23:55:00|317.64|314.84|318.08|315.28|318.38|315.58|317.5|314.7|0
1626220800000|2021-07-14 00:00:00|317.94|315.14|316.76|313.96|318.23|315.43|316.76|313.96|0
1626221100000|2021-07-14 00:05:00|316.84|314.04|316.47|313.67|317.2|314.4|316.18|313.38|0
1626221400000|2021-07-14 00:10:00|316.54|313.74|316.47|313.67|316.91|314.11|316.32|313.52|0
1626221700000|2021-07-14 00:15:00|316.61|313.81|317.2|314.4|317.34|314.54|316.17|313.37|0
1626222000000|2021-07-14 00:20:00|317.34|314.54|316.17|313.37|317.49|314.69|315.73|312.93|0
1626222300000|2021-07-14 00:25:00|316.32|313.52|315.73|312.93|316.61|313.81|315.73|312.93|0
1626222600000|2021-07-14 00:30:00|315.59|312.79|315.58|312.78|315.88|313.08|315.44|312.64|0
1626222900000|2021-07-14 00:35:00|315.44|312.64|315.44|312.64|315.44|312.64|314.71|311.91|0
1626223200000|2021-07-14 00:40:00|315.29|312.49|316.31|313.51|316.31|313.51|315.29|312.49|0
1626223500000|2021-07-14 00:45:00|316.17|313.37|315.43|312.63|316.53|313.73|315.29|312.49|0
1626223800000|2021-07-14 00:50:00|315.36|312.56|315.29|312.49|315.95|313.15|315.14|312.34|0
1626224100000|2021-07-14 00:55:00|315|312.2|315.14|312.34|315.29|312.49|314.99|312.19|0
1626224400000|2021-07-14 01:00:00|314.99|312.19|315.43|312.63|315.43|312.63|314.85|312.05|0
1626224700000|2021-07-14 01:05:00|315.58|312.78|315.72|312.92|315.87|313.07|315.28|312.48|0
1626225000000|2021-07-14 01:10:00|315.65|312.85|314.7|311.9|315.72|312.92|314.7|311.9|0
1626225300000|2021-07-14 01:15:00|314.77|311.97|313.53|310.73|314.77|311.97|313.24|310.44|0
1626225600000|2021-07-14 01:20:00|313.68|310.88|313.97|311.17|314.26|311.46|313.53|310.73|0
1626225900000|2021-07-14 01:25:00|314.11|311.31|314.11|311.31|314.4|311.6|313.9|311.1|0
1626226200000|2021-07-14 01:30:00|314.26|311.46|314.25|311.45|314.4|311.6|313.97|311.17|0
1626226500000|2021-07-14 01:35:00|314.11|311.31|313.67|310.87|314.11|311.31|313.38|310.58|0
1626226800000|2021-07-14 01:40:00|313.6|310.8|314.11|311.31|314.25|311.45|313.46|310.66|0
1626227100000|2021-07-14 01:45:00|314.04|311.24|313.89|311.09|314.11|311.31|313.52|310.72|0
1626227400000|2021-07-14 01:50:00|314.1|311.3|313.81|311.01|314.1|311.3|313.23|310.43|0
1626227700000|2021-07-14 01:55:00|313.74|310.94|313.67|310.87|313.96|311.16|313.52|310.72|0
1626228000000|2021-07-14 02:00:00|313.81|311.01|314.54|311.74|314.68|311.88|313.52|310.72|0
1626228300000|2021-07-14 02:05:00|314.61|311.81|315.41|312.61|315.41|312.61|314.54|311.74|0
1626228600000|2021-07-14 02:10:00|315.49|312.69|314.97|312.17|315.85|313.05|314.83|312.03|0
1626228900000|2021-07-14 02:15:00|315.12|312.32|314.82|312.02|315.26|312.46|314.68|311.88|0
1626229200000|2021-07-14 02:20:00|314.97|312.17|314.53|311.73|314.97|312.17|314.09|311.29|0
1626229500000|2021-07-14 02:25:00|314.38|311.58|314.67|311.87|314.82|312.02|314.24|311.44|0
1626229800000|2021-07-14 02:30:00|314.53|311.73|315.55|312.75|315.55|312.75|314.38|311.58|0
1626230100000|2021-07-14 02:35:00|315.69|312.89|315.98|313.18|316.28|313.48|315.69|312.89|0
1626230400000|2021-07-14 02:40:00|316.13|313.33|315.62|312.82|316.21|313.41|315.55|312.75|0
1626230700000|2021-07-14 02:45:00|315.69|312.89|315.84|313.04|316.35|313.55|315.69|312.89|0
1626231000000|2021-07-14 02:50:00|315.69|312.89|315.83|313.03|315.84|313.04|315.54|312.74|0
1626231300000|2021-07-14 02:55:00|315.98|313.18|315.69|312.89|315.98|313.18|315.69|312.89|0
1626231600000|2021-07-14 03:00:00|315.83|313.03|315.54|312.74|315.83|313.03|315.25|312.45|0
1626231900000|2021-07-14 03:05:00|315.68|312.88|316.27|313.47|316.27|313.47|315.68|312.88|0
1626232200000|2021-07-14 03:10:00|316.12|313.32|315.97|313.17|316.27|313.47|315.83|313.03|0
1626232500000|2021-07-14 03:15:00|316.12|313.32|315.97|313.17|316.27|313.47|315.83|313.03|0
1626232800000|2021-07-14 03:20:00|315.83|313.03|316.12|313.32|316.41|313.61|315.68|312.88|0
1626233100000|2021-07-14 03:25:00|316.19|313.39|316.7|313.9|316.99|314.19|316.19|313.39|0
1626233400000|2021-07-14 03:30:00|316.85|314.05|316.7|313.9|317.07|314.27|316.7|313.9|0
1626233700000|2021-07-14 03:35:00|316.55|313.75|316.7|313.9|316.7|313.9|316.26|313.46|0
1626234000000|2021-07-14 03:40:00|316.77|313.97|316.84|314.04|316.99|314.19|316.7|313.9|0
1626234300000|2021-07-14 03:45:00|317.13|314.33|317.13|314.33|317.36|314.56|316.99|314.19|0
1626234600000|2021-07-14 03:50:00|317.21|314.41|317.13|314.33|317.28|314.48|317.13|314.33|0
1626234900000|2021-07-14 03:55:00|317.06|314.26|316.54|313.74|317.06|314.26|316.54|313.74|0
1626235200000|2021-07-14 04:00:00|316.62|313.82|316.69|313.89|317.13|314.33|316.4|313.6|0
1626235500000|2021-07-14 04:05:00|316.54|313.74|316.98|314.18|317.06|314.26|316.54|313.74|0
1626235800000|2021-07-14 04:10:00|317.06|314.26|318.15|315.35|318.3|315.5|316.98|314.18|0
1626236100000|2021-07-14 04:15:00|318|315.2|319.33|316.53|319.47|316.67|317.71|314.91|0
1626236400000|2021-07-14 04:20:00|319.18|316.38|318.59|315.79|319.18|316.38|318.3|315.5|0
1626236700000|2021-07-14 04:25:00|318.74|315.94|318.44|315.64|319.03|316.23|318.44|315.64|0
1626237000000|2021-07-14 04:30:00|318.52|315.72|319.03|316.23|319.17|316.37|318.52|315.72|0
1626237300000|2021-07-14 04:35:00|318.96|316.16|318.88|316.08|319.03|316.23|318.58|315.78|0
1626237600000|2021-07-14 04:40:00|318.73|315.93|319.02|316.22|319.02|316.22|318.44|315.64|0
1626237900000|2021-07-14 04:45:00|318.88|316.08|318.88|316.08|319.02|316.22|318.73|315.93|0
1626238200000|2021-07-14 04:50:00|318.73|315.93|319.39|316.59|319.46|316.66|318.73|315.93|0
1626238500000|2021-07-14 04:55:00|319.31|316.51|319.61|316.81|319.68|316.88|319.17|316.37|0
1626238800000|2021-07-14 05:00:00|319.68|316.88|318.87|316.07|319.9|317.1|318.87|316.07|0
1626239100000|2021-07-14 05:05:00|318.8|316|319.16|316.36|319.6|316.8|318.72|315.92|0
1626239400000|2021-07-14 05:10:00|319.31|316.51|318.43|315.63|319.39|316.59|318.43|315.63|0
1626239700000|2021-07-14 05:15:00|318.57|315.77|318.87|316.07|319.38|316.58|318.43|315.63|0
1626240000000|2021-07-14 05:20:00|319.01|316.21|319.01|316.21|319.31|316.51|318.86|316.06|0
1626240300000|2021-07-14 05:25:00|319.16|316.36|318.57|315.77|319.16|316.36|318.42|315.62|0
1626240600000|2021-07-14 05:30:00|318.72|315.92|318.27|315.47|318.72|315.92|317.98|315.18|0
1626240900000|2021-07-14 05:35:00|318.13|315.33|317.98|315.18|318.27|315.47|317.69|314.89|0
1626241200000|2021-07-14 05:40:00|317.83|315.03|318.12|315.32|318.13|315.33|317.83|315.03|0
1626241500000|2021-07-14 05:45:00|318.2|315.4|317.98|315.18|318.27|315.47|317.68|314.88|0
1626241800000|2021-07-14 05:50:00|317.83|315.03|318.71|315.91|318.79|315.99|317.83|315.03|0
1626242100000|2021-07-14 05:55:00|318.86|316.06|319.59|316.79|319.59|316.79|318.56|315.76|0
1626242400000|2021-07-14 06:00:00|319.74|316.94|319.44|316.64|320.33|317.53|318.85|316.05|0
1626242700000|2021-07-14 06:05:00|319.59|316.79|321.06|318.26|321.21|318.41|319.59|316.79|0
1626243000000|2021-07-14 06:10:00|321.14|318.34|320.62|317.82|321.21|318.41|320.62|317.82|0
1626243300000|2021-07-14 06:15:00|320.76|317.96|319.14|316.34|320.91|318.11|319.14|316.34|0
1626243600000|2021-07-14 06:20:00|318.99|316.19|318.55|315.75|319.88|317.08|318.41|315.61|0
1626243900000|2021-07-14 06:25:00|318.41|315.61|317.82|315.02|318.7|315.9|317.52|314.72|0
1626244200000|2021-07-14 06:30:00|317.67|314.87|317.23|314.43|318.04|315.24|317.08|314.28|0
1626244500000|2021-07-14 06:35:00|317.16|314.36|317.37|314.57|317.67|314.87|316.79|313.99|0
1626244800000|2021-07-14 06:40:00|317.52|314.72|318.4|315.6|318.4|315.6|317.45|314.65|0
1626245100000|2021-07-14 06:45:00|318.33|315.53|318.69|315.89|318.77|315.97|318.1|315.3|0
1626245400000|2021-07-14 06:50:00|318.54|315.74|319.43|316.63|319.43|316.63|318.25|315.45|0
1626245700000|2021-07-14 06:55:00|319.57|316.77|320.45|317.65|321.05|318.25|319.43|316.63|0
1626246000000|2021-07-14 07:00:00|320.9|318.1|317.91|315.11|321.19|318.39|317.47|314.67|0
1626246300000|2021-07-14 07:05:00|317.71|315.31|317.27|314.87|318.15|315.75|316.53|314.13|0
1626246600000|2021-07-14 07:10:00|317.41|315.01|317.85|315.45|318.29|315.89|316.97|314.57|0
1626246900000|2021-07-14 07:15:00|317.71|315.31|316.97|314.57|318|315.6|316.82|314.42|0
1626247200000|2021-07-14 07:20:00|317.26|314.86|317.56|315.16|318|315.6|316.97|314.57|0
1626247500000|2021-07-14 07:25:00|317.63|315.23|316.9|314.5|318.22|315.82|316.67|314.27|0
1626247800000|2021-07-14 07:30:00|316.82|314.42|315.65|313.25|317.26|314.86|315.35|312.95|0
1626248100000|2021-07-14 07:35:00|315.79|313.39|313.6|311.2|315.79|313.39|313.6|311.2|0
1626248400000|2021-07-14 07:40:00|313.74|311.34|313.45|311.05|313.89|311.49|312.58|310.18|0
1626248700000|2021-07-14 07:45:00|313.31|310.91|314.62|312.22|315.35|312.95|313.31|310.91|0
1626249000000|2021-07-14 07:50:00|314.76|312.36|315.93|313.53|316.08|313.68|314.62|312.22|0
1626249300000|2021-07-14 07:55:00|315.64|313.24|316.66|314.26|317.11|314.71|315.49|313.09|0
1626249600000|2021-07-14 08:00:00|316.52|314.12|316.08|313.68|316.81|314.41|316.08|313.68|0
1626249900000|2021-07-14 08:05:00|316.22|313.82|317.84|315.44|318.43|316.03|316.22|313.82|0
1626250200000|2021-07-14 08:10:00|317.98|315.58|317.39|314.99|318.28|315.88|317.25|314.85|0
1626250500000|2021-07-14 08:15:00|317.54|315.14|316.22|313.82|317.54|315.14|316.07|313.67|0
1626250800000|2021-07-14 08:20:00|316.07|313.67|314.17|311.77|316.07|313.67|314.17|311.77|0
1626251100000|2021-07-14 08:25:00|314.02|311.62|314.6|312.2|315.34|312.94|314.02|311.62|0
1626251400000|2021-07-14 08:30:00|314.46|312.06|314.46|312.06|315.34|312.94|314.46|312.06|0
1626251700000|2021-07-14 08:35:00|314.6|312.2|313.73|311.33|314.6|312.2|313.58|311.18|0
1626252000000|2021-07-14 08:40:00|313.87|311.47|314.31|311.91|314.45|312.05|313.73|311.33|0
1626252300000|2021-07-14 08:45:00|314.45|312.05|316.06|313.66|316.5|314.1|314.31|311.91|0
1626252600000|2021-07-14 08:50:00|315.92|313.52|315.99|313.59|316.06|313.66|315.48|313.08|0
1626252900000|2021-07-14 08:55:00|315.91|313.51|316.06|313.66|316.21|313.81|315.55|313.15|0
1626253200000|2021-07-14 09:00:00|315.91|313.51|315.18|312.78|316.06|313.66|314.09|311.69|0
1626253500000|2021-07-14 09:05:00|315.03|312.63|313.72|311.32|315.18|312.78|313.57|311.17|0
1626253800000|2021-07-14 09:10:00|313.86|311.46|312.99|310.59|313.86|311.46|312.99|310.59|0
1626254100000|2021-07-14 09:15:00|312.7|310.3|312.98|310.58|313.42|311.02|312.69|310.29|0
1626254400000|2021-07-14 09:20:00|313.13|310.73|313.42|311.02|313.42|311.02|312.98|310.58|0
1626254700000|2021-07-14 09:25:00|313.27|310.87|312.54|310.14|313.27|310.87|312.4|310|0
1626255000000|2021-07-14 09:30:00|312.4|310|311.67|309.27|312.4|310|311.24|308.84|0
1626255300000|2021-07-14 09:35:00|311.82|309.42|312.25|309.85|312.4|310|311.38|308.98|0
1626255600000|2021-07-14 09:40:00|312.4|310|311.17|308.77|313.56|311.16|310.88|308.48|0
1626255900000|2021-07-14 09:45:00|311.03|308.63|311.17|308.77|311.17|308.77|310.59|308.19|0
1626256200000|2021-07-14 09:50:00|311.24|308.84|311.6|309.2|311.9|309.5|311.17|308.77|0
1626256500000|2021-07-14 09:55:00|311.75|309.35|312.33|309.93|312.62|310.22|311.75|309.35|0
1626256800000|2021-07-14 10:00:00|312.48|310.08|312.18|309.78|312.77|310.37|312.18|309.78|0
1626257100000|2021-07-14 10:05:00|312.33|309.93|312.47|310.07|312.47|310.07|312.18|309.78|0
1626257400000|2021-07-14 10:10:00|312.55|310.15|312.33|309.93|312.62|310.22|311.74|309.34|0
1626257700000|2021-07-14 10:15:00|312.18|309.78|312.18|309.78|312.33|309.93|312.03|309.63|0
1626258000000|2021-07-14 10:20:00|312.03|309.63|311.59|309.19|312.18|309.78|311.3|308.9|0
1626258300000|2021-07-14 10:25:00|311.74|309.34|311.88|309.48|312.03|309.63|311.45|309.05|0
1626258600000|2021-07-14 10:30:00|312.03|309.63|310.72|308.32|312.03|309.63|310.65|308.25|0
1626258900000|2021-07-14 10:35:00|310.57|308.17|310.72|308.32|310.86|308.46|310.14|307.74|0
1626259200000|2021-07-14 10:40:00|310.57|308.17|311.15|308.75|311.44|309.04|310.43|308.03|0
1626259500000|2021-07-14 10:45:00|311.3|308.9|311.3|308.9|311.3|308.9|310.86|308.46|0
1626259800000|2021-07-14 10:50:00|311.44|309.04|311.44|309.04|311.73|309.33|311.15|308.75|0
1626260100000|2021-07-14 10:55:00|311.59|309.19|311.44|309.04|311.59|309.19|311.22|308.82|0
1626260400000|2021-07-14 11:00:00|311.58|309.18|310.56|308.16|311.73|309.33|310.42|308.02|0
1626260700000|2021-07-14 11:05:00|310.42|308.02|311|308.6|311.29|308.89|309.84|307.44|0
1626261000000|2021-07-14 11:10:00|310.85|308.45|310.85|308.45|311.29|308.89|310.85|308.45|0
1626261300000|2021-07-14 11:15:00|310.71|308.31|310.27|307.87|310.71|308.31|309.69|307.29|0
1626261600000|2021-07-14 11:20:00|310.12|307.72|309.98|307.58|311.14|308.74|309.98|307.58|0
1626261900000|2021-07-14 11:25:00|310.12|307.72|310.56|308.16|310.56|308.16|310.12|307.72|0
1626262200000|2021-07-14 11:30:00|310.41|308.01|310.12|307.72|310.56|308.16|309.83|307.43|0
1626262500000|2021-07-14 11:35:00|310.2|307.8|310.19|307.79|310.27|307.87|309.97|307.57|0
1626262800000|2021-07-14 11:40:00|310.12|307.72|310.84|308.44|310.99|308.59|310.12|307.72|0
1626263100000|2021-07-14 11:45:00|310.7|308.3|310.12|307.72|310.7|308.3|310.12|307.72|0
1626263400000|2021-07-14 11:50:00|310.26|307.86|309.1|306.7|310.7|308.3|309.1|306.7|0
1626263700000|2021-07-14 11:55:00|309.24|306.84|308.95|306.55|309.39|306.99|308.31|305.91|0
1626264000000|2021-07-14 12:00:00|308.81|306.41|308.74|306.34|309.39|306.99|308.52|306.12|0
1626264300000|2021-07-14 12:05:00|308.66|306.26|309.1|306.7|309.1|306.7|308.52|306.12|0
1626264600000|2021-07-14 12:10:00|308.95|306.55|308.66|306.26|309.24|306.84|308.37|305.97|0
1626264900000|2021-07-14 12:15:00|308.51|306.11|308.8|306.4|308.95|306.55|308.37|305.97|0
1626265200000|2021-07-14 12:20:00|308.66|306.26|308.95|306.55|309.09|306.69|308.66|306.26|0
1626265500000|2021-07-14 12:25:00|308.8|306.4|309.81|307.41|309.81|307.41|308.8|306.4|0
1626265800000|2021-07-14 12:30:00|309.6|307.2|305.05|302.65|309.81|307.41|304.76|302.36|0
1626266100000|2021-07-14 12:35:00|304.76|302.36|304.62|302.22|305.91|303.51|304.19|301.79|0
1626266400000|2021-07-14 12:40:00|304.69|302.29|304.04|301.64|304.91|302.51|303.19|300.79|0
1626266700000|2021-07-14 12:45:00|304.19|301.79|303.18|300.78|304.33|301.93|303.18|300.78|0
1626267000000|2021-07-14 12:50:00|303.47|301.07|302.61|300.21|303.76|301.36|302.61|300.21|0
1626267300000|2021-07-14 12:55:00|302.75|300.35|303.04|300.64|303.04|300.64|302.04|299.64|0
1626267600000|2021-07-14 13:00:00|302.75|300.35|303.18|300.78|303.32|300.92|302.61|300.21|0
1626267900000|2021-07-14 13:05:00|303.04|300.64|303.61|301.21|303.89|301.49|303.04|300.64|0
1626268200000|2021-07-14 13:10:00|303.46|301.06|303.32|300.92|303.75|301.35|303.03|300.63|0
1626268500000|2021-07-14 13:15:00|303.46|301.06|303.6|301.2|303.75|301.35|303.03|300.63|0
1626268800000|2021-07-14 13:20:00|303.46|301.06|303.03|300.63|303.6|301.2|302.89|300.49|0
1626269100000|2021-07-14 13:25:00|302.96|300.56|302.31|299.91|303.03|300.63|302.31|299.91|0
1626269400000|2021-07-14 13:30:00|302.46|300.06|299.73|297.33|303.74|301.34|299.3|296.9|0
1626269700000|2021-07-14 13:35:00|299.44|297.04|299.87|297.47|300.86|298.46|299.02|296.62|0
1626270000000|2021-07-14 13:40:00|299.58|297.18|300.29|297.89|300.43|298.03|299.01|296.61|0
1626270300000|2021-07-14 13:45:00|300.43|298.03|302.29|299.89|302.72|300.32|300.01|297.61|0
1626270600000|2021-07-14 13:50:00|302.43|300.03|302.29|299.89|303|300.6|301.57|299.17|0
1626270900000|2021-07-14 13:55:00|302.14|299.74|304.43|302.03|304.43|302.03|301.57|299.17|0
1626271200000|2021-07-14 14:00:00|303.72|301.32|302.28|299.88|304.29|301.89|301.85|299.45|0
1626271500000|2021-07-14 14:05:00|302.14|299.74|303|300.6|303.71|301.31|302.14|299.74|0
1626271800000|2021-07-14 14:10:00|303.14|300.74|303.43|301.03|304.29|301.89|303.14|300.74|0
1626272100000|2021-07-14 14:15:00|303.28|300.88|301.85|299.45|303.28|300.88|301.71|299.31|0
1626272400000|2021-07-14 14:20:00|301.99|299.59|302.42|300.02|302.71|300.31|301.85|299.45|0
1626272700000|2021-07-14 14:25:00|302.56|300.16|305.58|303.18|305.72|303.32|302.56|300.16|0
1626273000000|2021-07-14 14:30:00|305.29|302.89|305.57|303.17|306.01|303.61|304.57|302.17|0
1626273300000|2021-07-14 14:35:00|305.72|303.32|306|303.6|306.87|304.47|305.29|302.89|0
1626273600000|2021-07-14 14:40:00|306.15|303.75|304.85|302.45|306.15|303.75|304.13|301.73|0
1626273900000|2021-07-14 14:45:00|304.71|302.31|302.98|300.58|304.71|302.31|302.84|300.44|0
1626274200000|2021-07-14 14:50:00|302.84|300.44|303.27|300.87|303.41|301.01|302.41|300.01|0
1626274500000|2021-07-14 14:55:00|303.41|301.01|304.13|301.73|304.27|301.87|303.41|301.01|0
1626274800000|2021-07-14 15:00:00|303.99|301.59|305.28|302.88|306.14|303.74|303.99|301.59|0
1626275100000|2021-07-14 15:05:00|305.42|303.02|307.29|304.89|307.29|304.89|305.42|303.02|0
1626275400000|2021-07-14 15:10:00|307.15|304.75|306.72|304.32|307.58|305.18|306.28|303.88|0
1626275700000|2021-07-14 15:15:00|305.26|302.86|307.63|305.23|308.64|306.24|305.11|302.71|0
1626276000000|2021-07-14 15:20:00|307.77|305.37|308.2|305.8|308.2|305.8|306.76|304.36|0
1626276300000|2021-07-14 15:25:00|308.35|305.95|311.82|309.42|312.69|310.29|308.2|305.8|0
1626276600000|2021-07-14 15:30:00|311.96|309.56|312.49|310.09|312.49|310.09|310.15|307.75|0
1626276900000|2021-07-14 15:35:00|312.2|309.8|313.51|311.11|313.65|311.25|311.62|309.22|0
1626277200000|2021-07-14 15:40:00|313.36|310.96|314.82|312.42|316.57|314.17|313.36|310.96|0
1626277500000|2021-07-14 15:45:00|314.96|312.56|316.13|313.73|317.16|314.76|314.53|312.13|0
1626277800000|2021-07-14 15:50:00|316.28|313.88|316.86|314.46|317.16|314.76|315.69|313.29|0
1626278100000|2021-07-14 15:55:00|316.79|314.39|317.3|314.9|317.74|315.34|316.35|313.95|0
1626278400000|2021-07-14 16:00:00|317.45|315.05|313.06|310.66|317.45|315.05|312.63|310.23|0
1626278700000|2021-07-14 16:05:00|312.92|310.52|311.75|309.35|312.92|310.52|310.88|308.48|0
1626279000000|2021-07-14 16:10:00|311.9|309.5|311.31|308.91|312.77|310.37|311.02|308.62|0
1626279300000|2021-07-14 16:15:00|311.46|309.06|310.44|308.04|312.19|309.79|310.15|307.75|0
1626279600000|2021-07-14 16:20:00|310.3|307.9|310.01|307.61|310.59|308.19|309.86|307.46|0
1626279900000|2021-07-14 16:25:00|310.15|307.75|309.57|307.17|310.44|308.04|309.28|306.88|0
1626280200000|2021-07-14 16:30:00|309.72|307.32|308.99|306.59|309.86|307.46|308.99|306.59|0
1626280500000|2021-07-14 16:35:00|309.14|306.74|308.7|306.3|310.15|307.75|308.42|306.02|0
1626280800000|2021-07-14 16:40:00|308.56|306.16|307.41|305.01|309.14|306.74|307.12|304.72|0
1626281100000|2021-07-14 16:45:00|307.26|304.86|308.12|305.72|309.13|306.73|307.26|304.86|0
1626281400000|2021-07-14 16:50:00|308.27|305.87|308.12|305.72|308.99|306.59|307.55|305.15|0
1626281700000|2021-07-14 16:55:00|308.27|305.87|308.55|306.15|308.7|306.3|307.98|305.58|0
1626282000000|2021-07-14 17:00:00|308.41|306.01|308.84|306.44|308.99|306.59|308.12|305.72|0
1626282300000|2021-07-14 17:05:00|308.98|306.58|310.43|308.03|310.43|308.03|308.7|306.3|0
1626282600000|2021-07-14 17:10:00|310.28|307.88|310.57|308.17|311.73|309.33|309.99|307.59|0
1626282900000|2021-07-14 17:15:00|310.43|308.03|311.29|308.89|311.73|309.33|310.28|307.88|0
1626283200000|2021-07-14 17:20:00|311.44|309.04|311.58|309.18|312.17|309.77|311.15|308.75|0
1626283500000|2021-07-14 17:25:00|311.44|309.04|311.73|309.33|312.45|310.05|311.29|308.89|0
1626283800000|2021-07-14 17:30:00|311.87|309.47|309.99|307.59|312.02|309.62|309.99|307.59|0
1626284100000|2021-07-14 17:35:00|310.06|307.66|308.54|306.14|310.06|307.66|308.4|306|0
1626284400000|2021-07-14 17:40:00|308.4|306|308.11|305.71|309.12|306.72|308.11|305.71|0
1626284700000|2021-07-14 17:45:00|308.25|305.85|308.83|306.43|308.83|306.43|307.82|305.42|0
1626285000000|2021-07-14 17:50:00|308.68|306.28|308.39|305.99|309.98|307.58|308.39|305.99|0
1626285300000|2021-07-14 17:55:00|308.25|305.85|308.68|306.28|309.11|306.71|308.1|305.7|0
1626285600000|2021-07-14 18:00:00|308.53|306.13|308.24|305.84|308.97|306.57|307.38|304.98|0
1626285900000|2021-07-14 18:05:00|308.39|305.99|308.53|306.13|309.25|306.85|308.24|305.84|0
1626286200000|2021-07-14 18:10:00|308.68|306.28|307.23|304.83|309.11|306.71|307.23|304.83|0
1626286500000|2021-07-14 18:15:00|307.09|304.69|306.51|304.11|307.23|304.83|305.94|303.54|0
1626286800000|2021-07-14 18:20:00|306.66|304.26|306.51|304.11|306.66|304.26|305.94|303.54|0
1626287100000|2021-07-14 18:25:00|306.37|303.97|307.37|304.97|307.37|304.97|306.08|303.68|0
1626287400000|2021-07-14 18:30:00|307.23|304.83|307.52|305.12|307.95|305.55|306.73|304.33|0
1626287700000|2021-07-14 18:35:00|307.37|304.97|308.02|305.62|308.09|305.69|306.51|304.11|0
1626288000000|2021-07-14 18:40:00|307.95|305.55|307.8|305.4|308.81|306.41|307.08|304.68|0
1626288300000|2021-07-14 18:45:00|308.09|305.69|308.23|305.83|308.37|305.97|307.08|304.68|0
1626288600000|2021-07-14 18:50:00|308.09|305.69|308.66|306.26|308.66|306.26|307.51|305.11|0
1626288900000|2021-07-14 18:55:00|308.52|306.12|307.94|305.54|308.52|306.12|307.65|305.25|0
1626289200000|2021-07-14 19:00:00|308.08|305.68|306.12|303.72|309.1|306.7|305.97|303.57|0
1626289500000|2021-07-14 19:05:00|305.97|303.57|305.4|303|305.97|303.57|304.97|302.57|0
1626289800000|2021-07-14 19:10:00|305.26|302.86|307.41|305.01|307.41|305.01|304.97|302.57|0
1626290100000|2021-07-14 19:15:00|307.27|304.87|308.56|306.16|309.29|306.89|307.12|304.72|0
1626290400000|2021-07-14 19:20:00|308.42|306.02|308.42|306.02|308.85|306.45|307.91|305.51|0
1626290700000|2021-07-14 19:25:00|308.27|305.87|309.57|307.17|309.86|307.46|307.55|305.15|0
1626291000000|2021-07-14 19:30:00|309.72|307.32|308.56|306.16|310.73|308.33|308.56|306.16|0
1626291300000|2021-07-14 19:35:00|308.41|306.01|308.41|306.01|308.7|306.3|307.26|304.86|0
1626291600000|2021-07-14 19:40:00|308.27|305.87|310.29|307.89|310.44|308.04|308.27|305.87|0
1626291900000|2021-07-14 19:45:00|310.15|307.75|307.98|305.58|310.29|307.89|307.69|305.29|0
1626292200000|2021-07-14 19:50:00|309.42|307.02|310.14|307.74|310.43|308.03|308.26|305.86|0
1626292500000|2021-07-14 19:55:00|310|307.6|309.27|306.87|310.87|308.47|309.27|306.87|0
1626292800000|2021-07-14 20:00:00|308.55|306.15|308.98|306.58|309.13|306.73|308.4|306|0
1626293100000|2021-07-14 20:05:00|308.84|306.44|308.4|306|308.84|306.44|308.4|306|0
1626293400000|2021-07-14 20:10:00|308.55|306.15|309.27|306.87|309.27|306.87|307.82|305.42|0
1626293700000|2021-07-14 20:15:00|309.18|306.38|308.74|305.94|309.32|306.52|308.46|305.66|0
1626294000000|2021-07-14 20:20:00|308.89|306.09|309.32|306.52|309.32|306.52|308.89|306.09|0
1626294300000|2021-07-14 20:25:00|309.18|306.38|309.03|306.23|309.32|306.52|308.89|306.09|0
1626294600000|2021-07-14 20:30:00|309.17|306.37|309.03|306.23|309.17|306.37|308.88|306.08|0
1626294900000|2021-07-14 20:35:00|308.96|306.16|309.17|306.37|309.46|306.66|308.88|306.08|0
1626295200000|2021-07-14 20:40:00|309.03|306.23|309.17|306.37|309.46|306.66|309.03|306.23|0
1626295500000|2021-07-14 20:45:00|309.31|306.51|310.18|307.38|310.33|307.53|309.31|306.51|0
1626295800000|2021-07-14 20:50:00|310.11|307.31|310.18|307.38|310.18|307.38|309.89|307.09|0
1626296100000|2021-07-14 20:55:00|310.32|307.52|310.69|307.89|310.83|308.03|310.32|307.52|0
1626296400000|2021-07-14 21:00:00|310.58|307.78|310.64|307.84|310.7|307.9|310.5|307.7|0
1626296700000|2021-07-14 21:05:00|310.66|307.86|310.51|307.71|310.7|307.9|310.51|307.71|0
1626297000000|2021-07-14 21:10:00|310.49|307.69|310.68|307.88|310.68|307.88|310.49|307.69|0
1626297300000|2021-07-14 21:15:00|310.57|307.77|310.31|307.51|310.57|307.77|310.12|307.32|0
1626297600000|2021-07-14 21:20:00|310.33|307.53|310.26|307.46|310.35|307.55|310.26|307.46|0
1626297900000|2021-07-14 21:25:00|310.35|307.55|310.35|307.55|310.35|307.55|310.12|307.32|0
1626298200000|2021-07-14 21:30:00|310.37|307.57|310.35|307.55|310.37|307.57|310.35|307.55|0
1626298500000|2021-07-14 21:35:00|310.32|307.52|310.28|307.48|310.37|307.57|310.24|307.44|0
1626298800000|2021-07-14 21:40:00|310.24|307.44|310.24|307.44|310.24|307.44|310.24|307.44|0
1626299100000|2021-07-14 21:45:00|310.26|307.46|310.17|307.37|310.28|307.48|310.17|307.37|0
1626299400000|2021-07-14 21:50:00|310.28|307.48|310.28|307.48|310.3|307.5|310.25|307.45|0
1626299700000|2021-07-14 21:55:00|310.25|307.45|310.19|307.39|310.38|307.58|310.19|307.39|0
1626300000000|2021-07-14 22:00:00|310.23|307.43|310.74|307.94|310.88|308.08|310.23|307.43|0
1626300300000|2021-07-14 22:05:00|310.88|308.08|310.45|307.65|311.03|308.23|310.45|307.65|0
1626300600000|2021-07-14 22:10:00|310.59|307.79|309.86|307.06|310.59|307.79|309.86|307.06|0
1626300900000|2021-07-14 22:15:00|310.01|307.21|309.86|307.06|310.15|307.35|309.86|307.06|0
1626301200000|2021-07-14 22:20:00|309.72|306.92|309.86|307.06|309.86|307.06|309.43|306.63|0
1626301500000|2021-07-14 22:25:00|309.72|306.92|309.57|306.77|309.86|307.06|309.43|306.63|0
1626301800000|2021-07-14 22:30:00|309.5|306.7|309.86|307.06|309.86|307.06|309.28|306.48|0
1626302100000|2021-07-14 22:35:00|309.71|306.91|309.86|307.06|310|307.2|309.71|306.91|0
1626302400000|2021-07-14 22:40:00|309.93|307.13|309.71|306.91|310|307.2|309.57|306.77|0
1626302700000|2021-07-14 22:45:00|309.57|306.77|310.29|307.49|310.29|307.49|309.57|306.77|0
1626303000000|2021-07-14 22:50:00|310.43|307.63|310.14|307.34|310.43|307.63|309.85|307.05|0
1626303300000|2021-07-14 22:55:00|310.29|307.49|310.14|307.34|310.29|307.49|310.14|307.34|0
1626303600000|2021-07-14 23:00:00|310|307.2|309.85|307.05|310.14|307.34|309.85|307.05|0
1626303900000|2021-07-14 23:05:00|309.7|306.9|309.56|306.76|309.85|307.05|309.27|306.47|0
1626304200000|2021-07-14 23:10:00|309.7|306.9|309.99|307.19|310.14|307.34|309.7|306.9|0
1626304500000|2021-07-14 23:15:00|310.14|307.34|309.84|307.04|310.14|307.34|309.84|307.04|0
1626304800000|2021-07-14 23:20:00|309.7|306.9|309.7|306.9|309.84|307.04|309.7|306.9|0
1626305100000|2021-07-14 23:25:00|309.84|307.04|309.99|307.19|310.13|307.33|309.84|307.04|0
1626305400000|2021-07-14 23:30:00|310.13|307.33|310.42|307.62|310.42|307.62|309.99|307.19|0
1626305700000|2021-07-14 23:35:00|310.56|307.76|310.56|307.76|310.71|307.91|310.42|307.62|0
1626306000000|2021-07-14 23:40:00|310.71|307.91|310.85|308.05|310.85|308.05|310.56|307.76|0
1626306300000|2021-07-14 23:45:00|310.71|307.91|310.41|307.61|310.85|308.05|310.41|307.61|0
1626306600000|2021-07-14 23:50:00|310.27|307.47|310.27|307.47|310.41|307.61|309.98|307.18|0
1626306900000|2021-07-14 23:55:00|310.2|307.4|309.69|306.89|310.27|307.47|309.69|306.89|0
1626307200000|2021-07-15 00:00:00|309.83|307.03|311.43|308.63|311.43|308.63|309.69|306.89|0
1626307500000|2021-07-15 00:05:00|311.28|308.48|311.28|308.48|311.57|308.77|310.85|308.05|0
1626307800000|2021-07-15 00:10:00|311.35|308.55|312.3|309.5|312.44|309.64|311.35|308.55|0
1626308100000|2021-07-15 00:15:00|312.44|309.64|313.17|310.37|313.46|310.66|312.3|309.5|0
1626308400000|2021-07-15 00:20:00|313.02|310.22|312.58|309.78|313.02|310.22|312.58|309.78|0
1626308700000|2021-07-15 00:25:00|312.51|309.71|312.29|309.49|312.58|309.78|312.15|309.35|0
1626309000000|2021-07-15 00:30:00|312.15|309.35|313.02|310.22|313.16|310.36|312.15|309.35|0
1626309300000|2021-07-15 00:35:00|313.16|310.36|312.43|309.63|313.16|310.36|312.14|309.34|0
1626309600000|2021-07-15 00:40:00|312.51|309.71|313.16|310.36|313.45|310.65|312.43|309.63|0
1626309900000|2021-07-15 00:45:00|313.24|310.44|314.33|311.53|314.47|311.67|313.16|310.36|0
1626310200000|2021-07-15 00:50:00|314.47|311.67|314.62|311.82|315.06|312.26|314.18|311.38|0
1626310500000|2021-07-15 00:55:00|314.76|311.96|314.18|311.38|314.76|311.96|314.03|311.23|0
1626310800000|2021-07-15 01:00:00|314.32|311.52|314.32|311.52|314.91|312.11|314.32|311.52|0
1626311100000|2021-07-15 01:05:00|314.47|311.67|315.05|312.25|315.34|312.54|314.47|311.67|0
1626311400000|2021-07-15 01:10:00|314.9|312.1|314.9|312.1|315.05|312.25|314.47|311.67|0
1626311700000|2021-07-15 01:15:00|314.83|312.03|314.17|311.37|315.49|312.69|314.02|311.22|0
1626312000000|2021-07-15 01:20:00|314.1|311.3|314.46|311.66|314.46|311.66|313.59|310.79|0
1626312300000|2021-07-15 01:25:00|314.61|311.81|314.24|311.44|315.19|312.39|314.24|311.44|0
1626312600000|2021-07-15 01:30:00|314.17|311.37|313.14|310.34|314.46|311.66|313|310.2|0
1626312900000|2021-07-15 01:35:00|313.29|310.49|312.93|310.13|313.29|310.49|312.42|309.62|0
1626313200000|2021-07-15 01:40:00|313|310.2|312.7|309.9|313.29|310.49|312.41|309.61|0
1626313500000|2021-07-15 01:45:00|312.56|309.76|313.29|310.49|313.29|310.49|312.41|309.61|0
1626313800000|2021-07-15 01:50:00|313.43|310.63|313.28|310.48|313.72|310.92|313.14|310.34|0
1626314100000|2021-07-15 01:55:00|313.14|310.34|312.85|310.05|313.58|310.78|312.85|310.05|0
1626314400000|2021-07-15 02:00:00|312.99|310.19|313.28|310.48|313.57|310.77|312.55|309.75|0
1626314700000|2021-07-15 02:05:00|313.14|310.34|313.28|310.48|313.43|310.63|312.84|310.04|0
1626315000000|2021-07-15 02:10:00|313.36|310.56|313.13|310.33|313.57|310.77|312.84|310.04|0
1626315300000|2021-07-15 02:15:00|312.99|310.19|312.69|309.89|313.13|310.33|312.69|309.89|0
1626315600000|2021-07-15 02:20:00|312.84|310.04|312.84|310.04|312.98|310.18|312.69|309.89|0
1626315900000|2021-07-15 02:25:00|312.69|309.89|312.11|309.31|312.69|309.89|312.11|309.31|0
1626316200000|2021-07-15 02:30:00|311.96|309.16|312.4|309.6|312.4|309.6|311.75|308.95|0
1626316500000|2021-07-15 02:35:00|312.25|309.45|312.25|309.45|312.4|309.6|311.96|309.16|0
1626316800000|2021-07-15 02:40:00|312.11|309.31|312.98|310.18|312.98|310.18|311.96|309.16|0
1626317100000|2021-07-15 02:45:00|312.83|310.03|313.12|310.32|313.27|310.47|312.54|309.74|0
1626317400000|2021-07-15 02:50:00|313.27|310.47|313.27|310.47|313.41|310.61|312.83|310.03|0
1626317700000|2021-07-15 02:55:00|313.41|310.61|312.68|309.88|313.41|310.61|312.68|309.88|0
1626318000000|2021-07-15 03:00:00|312.54|309.74|312.68|309.88|313.12|310.32|312.54|309.74|0
1626318300000|2021-07-15 03:05:00|312.61|309.81|312.68|309.88|312.97|310.17|312.53|309.73|0
1626318600000|2021-07-15 03:10:00|312.82|310.02|312.53|309.73|312.82|310.02|312.39|309.59|0
1626318900000|2021-07-15 03:15:00|312.39|309.59|312.09|309.29|312.53|309.73|311.95|309.15|0
1626319200000|2021-07-15 03:20:00|312.24|309.44|312.82|310.02|312.82|310.02|312.24|309.44|0
1626319500000|2021-07-15 03:25:00|312.67|309.87|312.09|309.29|312.82|310.02|312.09|309.29|0
1626319800000|2021-07-15 03:30:00|311.94|309.14|311.58|308.78|312.09|309.29|311.51|308.71|0
1626320100000|2021-07-15 03:35:00|311.51|308.71|310.92|308.12|311.65|308.85|310.78|307.98|0
1626320400000|2021-07-15 03:40:00|310.85|308.05|311.07|308.27|311.07|308.27|310.78|307.98|0
1626320700000|2021-07-15 03:45:00|311.21|308.41|311.21|308.41|311.21|308.41|310.92|308.12|0
1626321000000|2021-07-15 03:50:00|311.29|308.49|311.36|308.56|311.36|308.56|311.07|308.27|0
1626321300000|2021-07-15 03:55:00|311.5|308.7|311.5|308.7|311.65|308.85|311.35|308.55|0
1626321600000|2021-07-15 04:00:00|311.43|308.63|311.5|308.7|311.64|308.84|311.21|308.41|0
1626321900000|2021-07-15 04:05:00|311.64|308.84|311.35|308.55|311.79|308.99|311.21|308.41|0
1626322200000|2021-07-15 04:10:00|311.28|308.48|311.64|308.84|311.79|308.99|311.28|308.48|0
1626322500000|2021-07-15 04:15:00|311.49|308.69|311.2|308.4|311.49|308.69|311.13|308.33|0
1626322800000|2021-07-15 04:20:00|311.35|308.55|311.2|308.4|311.57|308.77|311.06|308.26|0
1626323100000|2021-07-15 04:25:00|311.35|308.55|311.2|308.4|311.35|308.55|311.2|308.4|0
1626323400000|2021-07-15 04:30:00|311.34|308.54|311.34|308.54|311.49|308.69|311.2|308.4|0
1626323700000|2021-07-15 04:35:00|311.2|308.4|311.49|308.69|311.49|308.69|311.05|308.25|0
1626324000000|2021-07-15 04:40:00|311.63|308.83|311.63|308.83|311.78|308.98|311.49|308.69|0
1626324300000|2021-07-15 04:45:00|311.78|308.98|311.48|308.68|311.78|308.98|311.48|308.68|0
1626324600000|2021-07-15 04:50:00|311.56|308.76|312.36|309.56|312.36|309.56|311.48|308.68|0
1626324900000|2021-07-15 04:55:00|312.5|309.7|312.35|309.55|312.65|309.85|312.35|309.55|0
1626325200000|2021-07-15 05:00:00|312.5|309.7|311.77|308.97|312.5|309.7|311.77|308.97|0
1626325500000|2021-07-15 05:05:00|311.62|308.82|311.62|308.82|311.77|308.97|311.48|308.68|0
1626325800000|2021-07-15 05:10:00|311.48|308.68|311.77|308.97|311.77|308.97|311.48|308.68|0
1626326100000|2021-07-15 05:15:00|311.62|308.82|312.2|309.4|312.2|309.4|311.62|308.82|0
1626326400000|2021-07-15 05:20:00|312.35|309.55|311.76|308.96|312.35|309.55|311.62|308.82|0
1626326700000|2021-07-15 05:25:00|311.62|308.82|311.18|308.38|311.62|308.82|310.89|308.09|0
1626327000000|2021-07-15 05:30:00|311.33|308.53|311.76|308.96|311.76|308.96|311.18|308.38|0
1626327300000|2021-07-15 05:35:00|311.62|308.82|311.32|308.52|311.76|308.96|311.03|308.23|0
1626327600000|2021-07-15 05:40:00|311.47|308.67|311.76|308.96|311.9|309.1|311.32|308.52|0
1626327900000|2021-07-15 05:45:00|311.69|308.89|311.47|308.67|311.9|309.1|311.32|308.52|0
1626328200000|2021-07-15 05:50:00|311.54|308.74|311.46|308.66|311.76|308.96|311.32|308.52|0
1626328500000|2021-07-15 05:55:00|311.61|308.81|313.7|310.9|314.69|311.89|311.46|308.66|0
1626328800000|2021-07-15 06:00:00|313.41|310.61|312.97|310.17|313.41|310.61|312.54|309.74|0
1626329100000|2021-07-15 06:05:00|312.83|310.03|313.12|310.32|313.26|310.46|312.69|309.89|0
1626329400000|2021-07-15 06:10:00|313.26|310.46|313.41|310.61|313.55|310.75|313.12|310.32|0
1626329700000|2021-07-15 06:15:00|313.55|310.75|313.69|310.89|313.7|310.9|313.26|310.46|0
1626330000000|2021-07-15 06:20:00|313.63|310.83|313.69|310.89|313.84|311.04|313.55|310.75|0
1626330300000|2021-07-15 06:25:00|313.84|311.04|313.55|310.75|313.84|311.04|313.26|310.46|0
1626330600000|2021-07-15 06:30:00|313.69|310.89|313.55|310.75|313.84|311.04|313.26|310.46|0
1626330900000|2021-07-15 06:35:00|313.69|310.89|313.83|311.03|314.13|311.33|313.54|310.74|0
1626331200000|2021-07-15 06:40:00|313.69|310.89|314.12|311.32|314.12|311.32|313.69|310.89|0
1626331500000|2021-07-15 06:45:00|313.98|311.18|314.27|311.47|314.56|311.76|313.83|311.03|0
1626331800000|2021-07-15 06:50:00|314.41|311.61|314.56|311.76|314.78|311.98|314.27|311.47|0
1626332100000|2021-07-15 06:55:00|314.7|311.9|313.97|311.17|314.85|312.05|313.97|311.17|0
1626332400000|2021-07-15 07:00:00|313.68|310.88|313.65|310.85|315.72|312.92|313.36|310.56|0
1626332700000|2021-07-15 07:05:00|313.6|311.2|314.03|311.63|314.76|312.36|313.16|310.76|0
1626333000000|2021-07-15 07:10:00|314.18|311.78|312.58|310.18|314.25|311.85|312.15|309.75|0
1626333300000|2021-07-15 07:15:00|312.72|310.32|313.3|310.9|313.6|311.2|312.72|310.32|0
1626333600000|2021-07-15 07:20:00|313.38|310.98|316.95|314.55|316.95|314.55|313.16|310.76|0
1626333900000|2021-07-15 07:25:00|316.8|314.4|316.8|314.4|317.53|315.13|316.22|313.82|0
1626334200000|2021-07-15 07:30:00|316.95|314.55|317.09|314.69|319|316.6|316.94|314.54|0
1626334500000|2021-07-15 07:35:00|317.24|314.84|314.75|312.35|317.24|314.84|314.61|312.21|0
1626334800000|2021-07-15 07:40:00|314.9|312.5|314.24|311.84|315.48|313.08|314.17|311.77|0
1626335100000|2021-07-15 07:45:00|314.31|311.91|314.31|311.91|315.19|312.79|314.1|311.7|0
1626335400000|2021-07-15 07:50:00|314.17|311.77|314.75|312.35|315.26|312.86|313.73|311.33|0
1626335700000|2021-07-15 07:55:00|314.68|312.28|315.18|312.78|315.77|313.37|314.68|312.28|0
1626336000000|2021-07-15 08:00:00|315.11|312.71|313.58|311.18|316.64|314.24|313.58|311.18|0
1626336300000|2021-07-15 08:05:00|313.66|311.26|313.58|311.18|314.31|311.91|312.71|310.31|0
1626336600000|2021-07-15 08:10:00|313.72|311.32|311.98|309.58|313.72|311.32|311.11|308.71|0
1626336900000|2021-07-15 08:15:00|311.84|309.44|311.69|309.29|312.56|310.16|311.4|309|0
1626337200000|2021-07-15 08:20:00|311.54|309.14|310.53|308.13|311.69|309.29|310.53|308.13|0
1626337500000|2021-07-15 08:25:00|310.39|307.99|309.81|307.41|310.39|307.99|309.52|307.12|0
1626337800000|2021-07-15 08:30:00|309.66|307.26|310.82|308.42|310.96|308.56|309.66|307.26|0
1626338100000|2021-07-15 08:35:00|310.53|308.13|310.67|308.27|311.11|308.71|310.09|307.69|0
1626338400000|2021-07-15 08:40:00|310.82|308.42|310.24|307.84|310.96|308.56|309.66|307.26|0
1626338700000|2021-07-15 08:45:00|310.17|307.77|310.96|308.56|310.96|308.56|309.66|307.26|0
1626339000000|2021-07-15 08:50:00|311.1|308.7|311.1|308.7|311.97|309.57|310.89|308.49|0
1626339300000|2021-07-15 08:55:00|310.96|308.56|310.31|307.91|311.1|308.7|310.23|307.83|0
1626339600000|2021-07-15 09:00:00|310.38|307.98|311.1|308.7|311.1|308.7|310.37|307.97|0
1626339900000|2021-07-15 09:05:00|311.24|308.84|311.96|309.56|312.11|309.71|311.24|308.84|0
1626340200000|2021-07-15 09:10:00|312.11|309.71|312.4|310|312.91|310.51|311.96|309.56|0
1626340500000|2021-07-15 09:15:00|312.47|310.07|313.56|311.16|313.99|311.59|312.25|309.85|0
1626340800000|2021-07-15 09:20:00|313.41|311.01|313.85|311.45|313.85|311.45|313.12|310.72|0
1626341100000|2021-07-15 09:25:00|313.99|311.59|313.84|311.44|314.57|312.17|313.26|310.86|0
1626341400000|2021-07-15 09:30:00|313.99|311.59|313.7|311.3|314.14|311.74|313.55|311.15|0
1626341700000|2021-07-15 09:35:00|313.55|311.15|313.55|311.15|313.99|311.59|313.41|311.01|0
1626342000000|2021-07-15 09:40:00|313.63|311.23|314.13|311.73|314.13|311.73|313.26|310.86|0
1626342300000|2021-07-15 09:45:00|314.28|311.88|312.97|310.57|314.28|311.88|312.82|310.42|0
1626342600000|2021-07-15 09:50:00|312.9|310.5|313.26|310.86|313.69|311.29|312.9|310.5|0
1626342900000|2021-07-15 09:55:00|313.11|310.71|312.53|310.13|313.4|311|312.53|310.13|0
1626343200000|2021-07-15 10:00:00|312.67|310.27|313.54|311.14|313.54|311.14|312.24|309.84|0
1626343500000|2021-07-15 10:05:00|313.4|311|314.85|312.45|314.85|312.45|313.4|311|0
1626343800000|2021-07-15 10:10:00|314.78|312.38|316.16|313.76|316.53|314.13|314.41|312.01|0
1626344100000|2021-07-15 10:15:00|316.31|313.91|317.19|314.79|318.65|316.25|316.31|313.91|0
1626344400000|2021-07-15 10:20:00|317.33|314.93|316.31|313.91|317.85|315.45|316.31|313.91|0
1626344700000|2021-07-15 10:25:00|316.45|314.05|318.5|316.1|318.5|316.1|316.31|313.91|0
1626345000000|2021-07-15 10:30:00|318.65|316.25|320.27|317.87|320.41|318.01|318.65|316.25|0
1626345300000|2021-07-15 10:35:00|319.97|317.57|320.34|317.94|322.24|319.84|317.79|315.39|0
1626345600000|2021-07-15 10:40:00|320.19|317.79|319.68|317.28|320.92|318.52|319.68|317.28|0
1626345900000|2021-07-15 10:45:00|319.75|317.35|319.46|317.06|319.75|317.35|318.59|316.19|0
1626346200000|2021-07-15 10:50:00|319.32|316.92|320.92|318.52|320.92|318.52|318.88|316.48|0
1626346500000|2021-07-15 10:55:00|321.07|318.67|321.94|319.54|322.09|319.69|320.19|317.79|0
1626346800000|2021-07-15 11:00:00|321.65|319.25|322.97|320.57|323.12|320.72|320.85|318.45|0
1626347100000|2021-07-15 11:05:00|322.82|320.42|321.94|319.54|323.56|321.16|321.79|319.39|0
1626347400000|2021-07-15 11:10:00|321.79|319.39|322.09|319.69|323.11|320.71|321.65|319.25|0
1626347700000|2021-07-15 11:15:00|321.94|319.54|324.73|322.33|325.17|322.77|321.94|319.54|0
1626348000000|2021-07-15 11:20:00|324.58|322.18|326.2|323.8|326.35|323.95|324.43|322.03|0
1626348300000|2021-07-15 11:25:00|326.06|323.66|325.17|322.77|326.65|324.25|324.43|322.03|0
1626348600000|2021-07-15 11:30:00|325.02|322.62|324.14|321.74|325.61|323.21|324.14|321.74|0
1626348900000|2021-07-15 11:35:00|323.92|321.52|323.92|321.52|324.43|322.03|322.67|320.27|0
1626349200000|2021-07-15 11:40:00|323.99|321.59|322.22|319.82|324.28|321.88|322.08|319.68|0
1626349500000|2021-07-15 11:45:00|322.37|319.97|321.05|318.65|322.52|320.12|320.9|318.5|0
1626349800000|2021-07-15 11:50:00|320.9|318.5|321.05|318.65|321.05|318.65|320.03|317.63|0
1626350100000|2021-07-15 11:55:00|320.9|318.5|322.22|319.82|322.22|319.82|320.76|318.36|0
1626350400000|2021-07-15 12:00:00|322.07|319.67|322.51|320.11|322.66|320.26|321.78|319.38|0
1626350700000|2021-07-15 12:05:00|322.36|319.96|323.39|320.99|323.39|320.99|321.92|319.52|0
1626351000000|2021-07-15 12:10:00|323.54|321.14|323.54|321.14|324.86|322.46|322.36|319.96|0
1626351300000|2021-07-15 12:15:00|323.68|321.28|323.39|320.99|323.98|321.58|322.51|320.11|0
1626351600000|2021-07-15 12:20:00|323.09|320.69|321.92|319.52|323.68|321.28|321.77|319.37|0
1626351900000|2021-07-15 12:25:00|321.99|319.59|322.36|319.96|322.73|320.33|321.77|319.37|0
1626352200000|2021-07-15 12:30:00|322.29|319.89|321.47|319.07|322.94|320.54|320.89|318.49|0
1626352500000|2021-07-15 12:35:00|321.62|319.22|321.47|319.07|322.21|319.81|320.89|318.49|0
1626352800000|2021-07-15 12:40:00|321.62|319.22|320.89|318.49|321.62|319.22|320.01|317.61|0
1626353100000|2021-07-15 12:45:00|320.74|318.34|321.62|319.22|322.64|320.24|320.74|318.34|0
1626353400000|2021-07-15 12:50:00|321.47|319.07|322.57|320.17|323.08|320.68|321.32|318.92|0
1626353700000|2021-07-15 12:55:00|322.35|319.95|323.08|320.68|323.23|320.83|322.35|319.95|0
1626354000000|2021-07-15 13:00:00|323.23|320.83|323.37|320.97|323.37|320.97|322.49|320.09|0
1626354300000|2021-07-15 13:05:00|323.08|320.68|321.76|319.36|323.37|320.97|321.76|319.36|0
1626354600000|2021-07-15 13:10:00|321.9|319.5|321.61|319.21|321.9|319.5|321.17|318.77|0
1626354900000|2021-07-15 13:15:00|321.76|319.36|322.19|319.79|322.49|320.09|321.46|319.06|0
1626355200000|2021-07-15 13:20:00|322.05|319.65|322.78|320.38|323.07|320.67|321.9|319.5|0
1626355500000|2021-07-15 13:25:00|322.63|320.23|321.9|319.5|323.07|320.67|321.6|319.2|0
1626355800000|2021-07-15 13:30:00|322.19|319.79|323.66|321.26|323.95|321.55|319.56|317.16|0
1626356100000|2021-07-15 13:35:00|324.25|321.85|324.47|322.07|324.83|322.43|321.75|319.35|0
1626356400000|2021-07-15 13:40:00|324.69|322.29|324.69|322.29|326.75|324.35|323.21|320.81|0
1626356700000|2021-07-15 13:45:00|325.13|322.73|320.57|318.17|325.13|322.73|320.14|317.74|0
1626357000000|2021-07-15 13:50:00|321.01|318.61|323.06|320.66|323.21|320.81|319.84|317.44|0
1626357300000|2021-07-15 13:55:00|322.62|320.22|318.82|316.42|322.77|320.37|318.53|316.13|0
1626357600000|2021-07-15 14:00:00|318.67|316.27|318.38|315.98|319.4|317|317.94|315.54|0
1626357900000|2021-07-15 14:05:00|318.67|316.27|317.86|315.46|320.41|318.01|317.86|315.46|0
1626358200000|2021-07-15 14:10:00|318|315.6|317.71|315.31|318.73|316.33|317.42|315.02|0
1626358500000|2021-07-15 14:15:00|317.85|315.45|320.33|317.93|320.33|317.93|317.42|315.02|0
1626358800000|2021-07-15 14:20:00|320.19|317.79|319.6|317.2|321.07|318.67|318.87|316.47|0
1626359100000|2021-07-15 14:25:00|319.89|317.49|322.83|320.43|323.56|321.16|319.16|316.76|0
1626359400000|2021-07-15 14:30:00|322.68|320.28|320.48|318.08|322.68|320.28|319.6|317.2|0
1626359700000|2021-07-15 14:35:00|320.77|318.37|318.72|316.32|321.5|319.1|318.57|316.17|0
1626360000000|2021-07-15 14:40:00|318.87|316.47|323.41|321.01|323.41|321.01|318.87|316.47|0
1626360300000|2021-07-15 14:45:00|323.56|321.16|323.56|321.16|324.59|322.19|322.23|319.83|0
1626360600000|2021-07-15 14:50:00|323.41|321.01|321.5|319.1|325.03|322.63|320.76|318.36|0
1626360900000|2021-07-15 14:55:00|321.35|318.95|321.49|319.09|321.79|319.39|320.47|318.07|0
1626361200000|2021-07-15 15:00:00|321.64|319.24|324.73|322.33|324.88|322.48|320.91|318.51|0
1626361500000|2021-07-15 15:05:00|324.44|322.04|321.78|319.38|324.58|322.18|320.47|318.07|0
1626361800000|2021-07-15 15:10:00|321.93|319.53|320.76|318.36|323.25|320.85|320.32|317.92|0
1626362100000|2021-07-15 15:15:00|320.61|318.21|321.05|318.65|321.49|319.09|320.46|318.06|0
1626362400000|2021-07-15 15:20:00|321.19|318.79|320.17|317.77|321.63|319.23|320.17|317.77|0
1626362700000|2021-07-15 15:25:00|320.31|317.91|319.44|317.04|320.9|318.5|319.15|316.75|0
1626363000000|2021-07-15 15:30:00|319.3|316.9|318.13|315.73|319.3|316.9|317.98|315.58|0
1626363300000|2021-07-15 15:35:00|317.98|315.58|317.98|315.58|318.56|316.16|317.69|315.29|0
1626363600000|2021-07-15 15:40:00|318.27|315.87|318.27|315.87|318.56|316.16|317.54|315.14|0
1626363900000|2021-07-15 15:45:00|318.12|315.72|319|316.6|319.15|316.75|317.69|315.29|0
1626364200000|2021-07-15 15:50:00|319.15|316.75|319.58|317.18|319.73|317.33|318.85|316.45|0
1626364500000|2021-07-15 15:55:00|319.44|317.04|321.2|318.8|321.49|319.09|319.44|317.04|0
1626364800000|2021-07-15 16:00:00|321.05|318.65|322.21|319.81|322.36|319.96|320.44|318.04|0
1626365100000|2021-07-15 16:05:00|322.35|319.95|324.28|321.88|324.43|322.03|321.62|319.22|0
1626365400000|2021-07-15 16:10:00|324.35|321.95|322.2|319.8|324.43|322.03|321.91|319.51|0
1626365700000|2021-07-15 16:15:00|322.35|319.95|322.5|320.1|324.27|321.87|322.35|319.95|0
1626366000000|2021-07-15 16:20:00|322.65|320.25|321.46|319.06|322.94|320.54|321.46|319.06|0
1626366300000|2021-07-15 16:25:00|321.61|319.21|321.17|318.77|321.76|319.36|320.73|318.33|0
1626366600000|2021-07-15 16:30:00|321.02|318.62|322.05|319.65|322.05|319.65|320.58|318.18|0
1626366900000|2021-07-15 16:35:00|321.9|319.5|319.99|317.59|322.2|319.8|319.84|317.44|0
1626367200000|2021-07-15 16:40:00|320.13|317.73|319.54|317.14|320.43|318.03|319.4|317|0
1626367500000|2021-07-15 16:45:00|319.4|317|319.54|317.14|319.84|317.44|319.4|317|0
1626367800000|2021-07-15 16:50:00|319.69|317.29|319.98|317.58|320.06|317.66|319.1|316.7|0
1626368100000|2021-07-15 16:55:00|319.83|317.43|321.16|318.76|321.16|318.76|319.83|317.43|0
1626368400000|2021-07-15 17:00:00|321.3|318.9|322.93|320.53|323.22|320.82|321.16|318.76|0
1626368700000|2021-07-15 17:05:00|322.78|320.38|322.93|320.53|323.22|320.82|322.63|320.23|0
1626369000000|2021-07-15 17:10:00|323.07|320.67|325.89|323.49|325.89|323.49|322.78|320.38|0
1626369300000|2021-07-15 17:15:00|325.59|323.19|326.19|323.79|326.19|323.79|323.37|320.97|0
1626369600000|2021-07-15 17:20:00|326.34|323.94|325.44|323.04|326.34|323.94|324.7|322.3|0
1626369900000|2021-07-15 17:25:00|325.74|323.34|325.29|322.89|325.74|323.34|324.55|322.15|0
1626370200000|2021-07-15 17:30:00|325.44|323.04|328.12|325.72|328.5|326.1|325.44|323.04|0
1626370500000|2021-07-15 17:35:00|328.2|325.8|329.17|326.77|329.47|327.07|327.37|324.97|0
1626370800000|2021-07-15 17:40:00|329.02|326.62|329.46|327.06|329.91|327.51|327.52|325.12|0
1626371100000|2021-07-15 17:45:00|329.61|327.21|329.17|326.77|332.73|330.33|327.1|324.7|0
1626371400000|2021-07-15 17:50:00|329.32|326.92|331.27|328.87|331.27|328.87|328.43|326.03|0
1626371700000|2021-07-15 17:55:00|331.57|329.17|332.32|329.92|332.77|330.37|331.42|329.02|0
1626372000000|2021-07-15 18:00:00|332.47|330.07|330.82|328.42|332.62|330.22|329.77|327.37|0
1626372300000|2021-07-15 18:05:00|330.97|328.57|329.02|326.62|330.97|328.57|328.57|326.17|0
1626372600000|2021-07-15 18:10:00|329.17|326.77|328.87|326.47|330.06|327.66|328.42|326.02|0
1626372900000|2021-07-15 18:15:00|329.02|326.62|326.93|324.53|329.61|327.21|326.93|324.53|0
1626373200000|2021-07-15 18:20:00|326.78|324.38|326.03|323.63|326.93|324.53|326.03|323.63|0
1626373500000|2021-07-15 18:25:00|326.18|323.78|325.44|323.04|326.48|324.08|324.99|322.59|0
1626373800000|2021-07-15 18:30:00|325.59|323.19|326.48|324.08|326.63|324.23|325.44|323.04|0
1626374100000|2021-07-15 18:35:00|326.63|324.23|327.67|325.27|327.82|325.42|326.41|324.01|0
1626374400000|2021-07-15 18:40:00|327.52|325.12|327.81|325.41|328.56|326.16|327.37|324.97|0
1626374700000|2021-07-15 18:45:00|327.96|325.56|325.88|323.48|329.61|327.21|325.73|323.33|0
1626375000000|2021-07-15 18:50:00|326.03|323.63|325.43|323.03|326.32|323.92|325.43|323.03|0
1626375300000|2021-07-15 18:55:00|325.58|323.18|323.95|321.55|325.58|323.18|323.95|321.55|0
1626375600000|2021-07-15 19:00:00|323.88|321.48|322.27|319.87|323.88|321.48|321.38|318.98|0
1626375900000|2021-07-15 19:05:00|322.12|319.72|322.12|319.72|322.86|320.46|321.53|319.13|0
1626376200000|2021-07-15 19:10:00|322.27|319.87|323.31|320.91|323.6|321.2|322.2|319.8|0
1626376500000|2021-07-15 19:15:00|323.01|320.61|322.56|320.16|323.6|321.2|322.34|319.94|0
1626376800000|2021-07-15 19:20:00|322.71|320.31|322.56|320.16|323.6|321.2|321.67|319.27|0
1626377100000|2021-07-15 19:25:00|322.71|320.31|321.67|319.27|322.71|320.31|321.23|318.83|0
1626377400000|2021-07-15 19:30:00|321.52|319.12|318.22|315.82|322.08|319.68|317.78|315.38|0
1626377700000|2021-07-15 19:35:00|317.93|315.53|320.29|317.89|320.29|317.89|317.19|314.79|0
1626378000000|2021-07-15 19:40:00|320.14|317.74|321.28|318.88|321.57|319.17|319.7|317.3|0
1626378300000|2021-07-15 19:45:00|321.13|318.73|321.13|318.73|321.27|318.87|319.87|317.47|0
1626378600000|2021-07-15 19:50:00|320.98|318.58|319.35|316.95|320.98|318.58|319.05|316.65|0
1626378900000|2021-07-15 19:55:00|319.5|317.1|319.05|316.65|320.02|317.62|318.76|316.36|0
1626379200000|2021-07-15 20:00:00|318.76|316.36|319.49|317.09|319.49|317.09|317.58|315.18|0
1626379500000|2021-07-15 20:05:00|319.94|317.54|321.27|318.87|321.27|318.87|319.94|317.54|0
1626379800000|2021-07-15 20:10:00|320.97|318.57|321.05|318.65|321.12|318.72|320.38|317.98|0
1626380100000|2021-07-15 20:15:00|321.32|318.52|321.32|318.52|321.76|318.96|321.17|318.37|0
1626380400000|2021-07-15 20:20:00|321.39|318.59|321.46|318.66|321.46|318.66|321.02|318.22|0
1626380700000|2021-07-15 20:25:00|321.54|318.74|321.31|318.51|321.61|318.81|321.31|318.51|0
1626381000000|2021-07-15 20:30:00|321.46|318.66|321.31|318.51|321.46|318.66|321.31|318.51|0
1626381300000|2021-07-15 20:35:00|321.46|318.66|321.31|318.51|321.46|318.66|321.31|318.51|0
1626381600000|2021-07-15 20:40:00|321.16|318.36|321.16|318.36|321.16|318.36|321.09|318.29|0
1626381900000|2021-07-15 20:45:00|321.31|318.51|321.9|319.1|321.9|319.1|321.31|318.51|0
1626382200000|2021-07-15 20:50:00|321.75|318.95|321.31|318.51|321.9|319.1|321.31|318.51|0
1626382500000|2021-07-15 20:55:00|321.45|318.65|321.3|318.5|321.45|318.65|321.23|318.43|0
1626382800000|2021-07-15 21:00:00|320.93|318.13|320.85|318.05|320.93|318.13|320.85|318.05|0
1626383100000|2021-07-15 21:05:00|320.78|317.98|321.02|318.22|321.02|318.22|320.78|317.98|0
1626383400000|2021-07-15 21:10:00|320.93|318.13|321.43|318.63|321.54|318.74|320.91|318.11|0
1626383700000|2021-07-15 21:15:00|321.42|318.62|321.41|318.61|321.42|318.62|321.38|318.58|0
1626384000000|2021-07-15 21:20:00|321.42|318.62|321.49|318.69|321.73|318.93|321.38|318.58|0
1626384300000|2021-07-15 21:25:00|321.47|318.67|321.42|318.62|321.47|318.67|321.25|318.45|0
1626384600000|2021-07-15 21:30:00|321.76|318.96|321.87|319.07|321.98|319.18|321.57|318.77|0
1626384900000|2021-07-15 21:35:00|321.85|319.05|321.55|318.75|321.85|319.05|321.4|318.6|0
1626385200000|2021-07-15 21:40:00|321.59|318.79|321.5|318.7|321.93|319.13|321.37|318.57|0
1626385500000|2021-07-15 21:45:00|321.44|318.64|321.57|318.77|321.57|318.77|321.44|318.64|0
1626385800000|2021-07-15 21:50:00|321.59|318.79|321.57|318.77|321.63|318.83|321.5|318.7|0
1626386100000|2021-07-15 21:55:00|321.65|318.85|321.52|318.72|321.65|318.85|321.52|318.72|0
1626386400000|2021-07-15 22:00:00|321.36|318.56|321.29|318.49|322.18|319.38|321.07|318.27|0
1626386700000|2021-07-15 22:05:00|321.14|318.34|321.73|318.93|321.88|319.08|321.14|318.34|0
1626387000000|2021-07-15 22:10:00|321.58|318.78|322.02|319.22|322.02|319.22|321.43|318.63|0
1626387300000|2021-07-15 22:15:00|321.88|319.08|322.32|319.52|322.32|319.52|321.73|318.93|0
1626387600000|2021-07-15 22:20:00|322.17|319.37|322.47|319.67|322.47|319.67|322.02|319.22|0
1626387900000|2021-07-15 22:25:00|322.61|319.81|322.61|319.81|322.91|320.11|322.61|319.81|0
1626388200000|2021-07-15 22:30:00|322.69|319.89|322.32|319.52|322.69|319.89|322.32|319.52|0
1626388500000|2021-07-15 22:35:00|322.31|319.51|322.31|319.51|322.46|319.66|322.31|319.51|0
1626388800000|2021-07-15 22:40:00|322.46|319.66|322.39|319.59|322.46|319.66|322.31|319.51|0
1626389100000|2021-07-15 22:45:00|322.31|319.51|322.01|319.21|322.31|319.51|321.87|319.07|0
1626389400000|2021-07-15 22:50:00|322.16|319.36|321.86|319.06|322.16|319.36|321.57|318.77|0
1626389700000|2021-07-15 22:55:00|322.01|319.21|321.71|318.91|322.01|319.21|321.57|318.77|0
1626390000000|2021-07-15 23:00:00|321.57|318.77|321.56|318.76|321.71|318.91|321.27|318.47|0
1626390300000|2021-07-15 23:05:00|321.41|318.61|321.86|319.06|321.86|319.06|321.12|318.32|0
1626390600000|2021-07-15 23:10:00|321.79|318.99|321.41|318.61|321.79|318.99|321.41|318.61|0
1626390900000|2021-07-15 23:15:00|321.26|318.46|321.41|318.61|321.56|318.76|321.12|318.32|0
1626391200000|2021-07-15 23:20:00|321.34|318.54|321.11|318.31|321.41|318.61|321.11|318.31|0
1626391500000|2021-07-15 23:25:00|321.04|318.24|321.41|318.61|321.41|318.61|320.96|318.16|0
1626391800000|2021-07-15 23:30:00|321.56|318.76|322.15|319.35|322.15|319.35|321.56|318.76|0
1626392100000|2021-07-15 23:35:00|322|319.2|322.44|319.64|322.74|319.94|321.85|319.05|0
1626392400000|2021-07-15 23:40:00|322.59|319.79|323.78|320.98|323.78|320.98|322.3|319.5|0
1626392700000|2021-07-15 23:45:00|323.33|320.53|323.48|320.68|323.48|320.68|323.04|320.24|0
1626393000000|2021-07-15 23:50:00|323.41|320.61|323.93|321.13|324.08|321.28|323.33|320.53|0
1626393300000|2021-07-15 23:55:00|324.08|321.28|323.78|320.98|324.37|321.57|323.63|320.83|0
1626393600000|2021-07-16 00:00:00|324.08|321.28|324.52|321.72|324.82|322.02|323.93|321.13|0
1626393900000|2021-07-16 00:05:00|324.67|321.87|325.57|322.77|325.72|322.92|324.52|321.72|0
1626394200000|2021-07-16 00:10:00|325.42|322.62|322.88|320.08|325.42|322.62|322.73|319.93|0
1626394500000|2021-07-16 00:15:00|322.73|319.93|323.32|320.52|323.47|320.67|322.58|319.78|0
1626394800000|2021-07-16 00:20:00|323.47|320.67|321.39|318.59|323.92|321.12|321.24|318.44|0
1626395100000|2021-07-16 00:25:00|321.54|318.74|321.98|319.18|322.43|319.63|321.54|318.74|0
1626395400000|2021-07-16 00:30:00|322.13|319.33|322.43|319.63|322.72|319.92|321.83|319.03|0
1626395700000|2021-07-16 00:35:00|322.5|319.7|322.57|319.77|322.72|319.92|322.35|319.55|0
1626396000000|2021-07-16 00:40:00|322.72|319.92|324.36|321.56|324.66|321.86|322.72|319.92|0
1626396300000|2021-07-16 00:45:00|324.51|321.71|324.06|321.26|324.66|321.86|324.06|321.26|0
1626396600000|2021-07-16 00:50:00|324.21|321.41|323.61|320.81|324.21|321.41|323.46|320.66|0
1626396900000|2021-07-16 00:55:00|323.76|320.96|325.4|322.6|325.4|322.6|323.76|320.96|0
1626397200000|2021-07-16 01:00:00|325.55|322.75|326|323.2|326.6|323.8|325.48|322.68|0
1626397500000|2021-07-16 01:05:00|326.15|323.35|325.4|322.6|326.75|323.95|325.25|322.45|0
1626397800000|2021-07-16 01:10:00|325.33|322.53|325.55|322.75|325.55|322.75|324.8|322|0
1626398100000|2021-07-16 01:15:00|325.4|322.6|324.5|321.7|325.55|322.75|324.35|321.55|0
1626398400000|2021-07-16 01:20:00|324.35|321.55|324.94|322.14|325.24|322.44|324.35|321.55|0
1626398700000|2021-07-16 01:25:00|324.8|322|324.05|321.25|325.09|322.29|323.9|321.1|0
1626399000000|2021-07-16 01:30:00|323.9|321.1|323.9|321.1|324.2|321.4|323.15|320.35|0
1626399300000|2021-07-16 01:35:00|323.75|320.95|324.19|321.39|324.49|321.69|323.75|320.95|0
1626399600000|2021-07-16 01:40:00|324.34|321.54|324.19|321.39|324.64|321.84|324.12|321.32|0
1626399900000|2021-07-16 01:45:00|324.12|321.32|324.19|321.39|324.79|321.99|324.04|321.24|0
1626400200000|2021-07-16 01:50:00|324.12|321.32|324.49|321.69|324.64|321.84|323.74|320.94|0
1626400500000|2021-07-16 01:55:00|324.64|321.84|324.93|322.13|325.08|322.28|324.49|321.69|0
1626400800000|2021-07-16 02:00:00|324.78|321.98|324.48|321.68|325.23|322.43|324.48|321.68|0
1626401100000|2021-07-16 02:05:00|324.41|321.61|324.18|321.38|324.48|321.68|323.74|320.94|0
1626401400000|2021-07-16 02:10:00|324.04|321.24|323.59|320.79|324.56|321.76|323.59|320.79|0
1626401700000|2021-07-16 02:15:00|323.74|320.94|323.88|321.08|324.18|321.38|323.44|320.64|0
1626402000000|2021-07-16 02:20:00|324.03|321.23|323.88|321.08|324.03|321.23|323.73|320.93|0
1626402300000|2021-07-16 02:25:00|324.03|321.23|324.78|321.98|324.78|321.98|323.88|321.08|0
1626402600000|2021-07-16 02:30:00|324.7|321.9|324.33|321.53|324.7|321.9|324.18|321.38|0
1626402900000|2021-07-16 02:35:00|324.18|321.38|324.03|321.23|324.33|321.53|323.88|321.08|0
1626403200000|2021-07-16 02:40:00|323.88|321.08|323.73|320.93|324.18|321.38|323.73|320.93|0
1626403500000|2021-07-16 02:45:00|323.58|320.78|323.87|321.07|323.88|321.08|323.58|320.78|0
1626403800000|2021-07-16 02:50:00|324.02|321.22|323.57|320.77|324.02|321.22|323.57|320.77|0
1626404100000|2021-07-16 02:55:00|323.72|320.92|323.13|320.33|324.02|321.22|323.13|320.33|0
1626404400000|2021-07-16 03:00:00|322.98|320.18|322.83|320.03|322.98|320.18|322.09|319.29|0
1626404700000|2021-07-16 03:05:00|322.68|319.88|322.38|319.58|322.83|320.03|322.38|319.58|0
1626405000000|2021-07-16 03:10:00|322.46|319.66|322.38|319.58|322.53|319.73|321.93|319.13|0
1626405300000|2021-07-16 03:15:00|322.23|319.43|322.38|319.58|322.67|319.87|322.23|319.43|0
1626405600000|2021-07-16 03:20:00|322.23|319.43|322.08|319.28|322.38|319.58|322.08|319.28|0
1626405900000|2021-07-16 03:25:00|322.01|319.21|321.04|318.24|322.08|319.28|321.04|318.24|0
1626406200000|2021-07-16 03:30:00|320.97|318.17|319.56|316.76|320.97|318.17|318.97|316.17|0
1626406500000|2021-07-16 03:35:00|319.41|316.61|318.67|315.87|319.56|316.76|318.6|315.8|0
1626406800000|2021-07-16 03:40:00|318.75|315.95|319.41|316.61|319.41|316.61|318.67|315.87|0
1626407100000|2021-07-16 03:45:00|319.26|316.46|319.4|316.6|319.55|316.75|318.81|316.01|0
1626407400000|2021-07-16 03:50:00|319.48|316.68|319.99|317.19|320.14|317.34|319.4|316.6|0
1626407700000|2021-07-16 03:55:00|319.85|317.05|319.48|316.68|319.85|317.05|319.4|316.6|0
1626408000000|2021-07-16 04:00:00|319.55|316.75|319.1|316.3|319.55|316.75|319.1|316.3|0
1626408300000|2021-07-16 04:05:00|319.4|316.6|319.84|317.04|319.99|317.19|319.4|316.6|0
1626408600000|2021-07-16 04:10:00|319.69|316.89|319.69|316.89|319.99|317.19|319.69|316.89|0
1626408900000|2021-07-16 04:15:00|319.54|316.74|319.69|316.89|319.84|317.04|319.4|316.6|0
1626409200000|2021-07-16 04:20:00|319.84|317.04|319.69|316.89|319.99|317.19|319.54|316.74|0
1626409500000|2021-07-16 04:25:00|319.84|317.04|319.84|317.04|320.13|317.33|319.84|317.04|0
1626409800000|2021-07-16 04:30:00|319.69|316.89|319.39|316.59|319.69|316.89|319.24|316.44|0
1626410100000|2021-07-16 04:35:00|319.24|316.44|319.24|316.44|319.39|316.59|318.95|316.15|0
1626410400000|2021-07-16 04:40:00|319.32|316.52|319.24|316.44|319.54|316.74|319.09|316.29|0
1626410700000|2021-07-16 04:45:00|319.39|316.59|318.8|316|319.39|316.59|318.65|315.85|0
1626411000000|2021-07-16 04:50:00|318.94|316.14|319.24|316.44|319.39|316.59|318.94|316.14|0
1626411300000|2021-07-16 04:55:00|319.09|316.29|318.94|316.14|319.09|316.29|318.79|315.99|0
1626411600000|2021-07-16 05:00:00|318.79|315.99|318.35|315.55|318.79|315.99|317.91|315.11|0
1626411900000|2021-07-16 05:05:00|318.2|315.4|318.49|315.69|318.5|315.7|318.05|315.25|0
1626412200000|2021-07-16 05:10:00|318.35|315.55|318.49|315.69|318.64|315.84|318.2|315.4|0
1626412500000|2021-07-16 05:15:00|318.35|315.55|318.2|315.4|318.49|315.69|318.2|315.4|0
1626412800000|2021-07-16 05:20:00|318.05|315.25|318.49|315.69|318.64|315.84|318.05|315.25|0
1626413100000|2021-07-16 05:25:00|318.64|315.84|318.34|315.54|318.64|315.84|318.05|315.25|0
1626413400000|2021-07-16 05:30:00|318.19|315.39|318.04|315.24|318.19|315.39|317.9|315.1|0
1626413700000|2021-07-16 05:35:00|317.9|315.1|318.19|315.39|318.49|315.69|317.9|315.1|0
1626414000000|2021-07-16 05:40:00|318.34|315.54|318.48|315.68|318.48|315.68|318.19|315.39|0
1626414300000|2021-07-16 05:45:00|318.63|315.83|319.52|316.72|319.52|316.72|318.63|315.83|0
1626414600000|2021-07-16 05:50:00|319.37|316.57|319.07|316.27|319.37|316.57|318.78|315.98|0
1626414900000|2021-07-16 05:55:00|319.15|316.35|319.96|317.16|320.1|317.3|318.78|315.98|0
1626415200000|2021-07-16 06:00:00|320.25|317.45|321.73|318.93|321.73|318.93|319.81|317.01|0
1626415500000|2021-07-16 06:05:00|321.88|319.08|322.03|319.23|322.4|319.6|321.29|318.49|0
1626415800000|2021-07-16 06:10:00|321.73|318.93|320.69|317.89|321.88|319.08|320.54|317.74|0
1626416100000|2021-07-16 06:15:00|320.54|317.74|320.39|317.59|320.84|318.04|320.1|317.3|0
1626416400000|2021-07-16 06:20:00|320.25|317.45|319.21|316.41|320.25|317.45|318.91|316.11|0
1626416700000|2021-07-16 06:25:00|319.14|316.34|318.47|315.67|319.14|316.34|318.18|315.38|0
1626417000000|2021-07-16 06:30:00|318.32|315.52|319.14|316.34|319.21|316.41|318.17|315.37|0
1626417300000|2021-07-16 06:35:00|319.21|316.41|319.35|316.55|319.35|316.55|318.91|316.11|0
1626417600000|2021-07-16 06:40:00|319.43|316.63|318.61|315.81|319.5|316.7|318.61|315.81|0
1626417900000|2021-07-16 06:45:00|318.76|315.96|318.76|315.96|319.05|316.25|318.46|315.66|0
1626418200000|2021-07-16 06:50:00|318.69|315.89|317.87|315.07|319.2|316.4|317.87|315.07|0
1626418500000|2021-07-16 06:55:00|318.02|315.22|318.31|315.51|318.31|315.51|317.58|314.78|0
1626418800000|2021-07-16 07:00:00|318.17|315.37|319.79|316.99|319.79|316.99|316.99|314.19|0
1626419100000|2021-07-16 07:05:00|319.96|317.56|318.11|315.71|320.33|317.93|317.37|314.97|0
1626419400000|2021-07-16 07:10:00|317.96|315.56|316.34|313.94|318.41|316.01|315.76|313.36|0
1626419700000|2021-07-16 07:15:00|316.05|313.65|317.52|315.12|317.52|315.12|315.61|313.21|0
1626420000000|2021-07-16 07:20:00|317.37|314.97|316.93|314.53|317.52|315.12|316.34|313.94|0
1626420300000|2021-07-16 07:25:00|317.07|314.67|317.96|315.56|317.96|315.56|316.63|314.23|0
1626420600000|2021-07-16 07:30:00|317.81|315.41|317.22|314.82|318.25|315.85|317.22|314.82|0
1626420900000|2021-07-16 07:35:00|317.37|314.97|317.07|314.67|318.1|315.7|317.07|314.67|0
1626421200000|2021-07-16 07:40:00|317.15|314.75|317.66|315.26|317.8|315.4|316.78|314.38|0
1626421500000|2021-07-16 07:45:00|317.8|315.4|317.51|315.11|318.25|315.85|317.29|314.89|0
1626421800000|2021-07-16 07:50:00|317.66|315.26|317.95|315.55|318.24|315.84|317.51|315.11|0
1626422100000|2021-07-16 07:55:00|318.03|315.63|317.06|314.66|318.03|315.63|316.62|314.22|0
1626422400000|2021-07-16 08:00:00|317.29|314.89|317.95|315.55|318.39|315.99|316.77|314.37|0
1626422700000|2021-07-16 08:05:00|317.8|315.4|319.57|317.17|319.72|317.32|317.5|315.1|0
1626423000000|2021-07-16 08:10:00|319.72|317.32|318.68|316.28|319.86|317.46|318.24|315.84|0
1626423300000|2021-07-16 08:15:00|318.53|316.13|318.24|315.84|318.98|316.58|317.94|315.54|0
1626423600000|2021-07-16 08:20:00|318.31|315.91|319.42|317.02|320.09|317.69|318.24|315.84|0
1626423900000|2021-07-16 08:25:00|319.35|316.95|318.97|316.57|319.79|317.39|318.53|316.13|0
1626424200000|2021-07-16 08:30:00|319.05|316.65|317.64|315.24|319.27|316.87|317.64|315.24|0
1626424500000|2021-07-16 08:35:00|317.79|315.39|318.08|315.68|318.38|315.98|317.49|315.09|0
1626424800000|2021-07-16 08:40:00|318.23|315.83|317.64|315.24|318.23|315.83|317.64|315.24|0
1626425100000|2021-07-16 08:45:00|317.49|315.09|316.61|314.21|317.64|315.24|316.61|314.21|0
1626425400000|2021-07-16 08:50:00|316.46|314.06|316.61|314.21|316.98|314.58|316.31|313.91|0
1626425700000|2021-07-16 08:55:00|316.46|314.06|315.87|313.47|316.46|314.06|315.72|313.32|0
1626426000000|2021-07-16 09:00:00|316.02|313.62|316.16|313.76|317.04|314.64|315.87|313.47|0
1626426300000|2021-07-16 09:05:00|316.02|313.62|314.92|312.52|316.16|313.76|314.4|312|0
1626426600000|2021-07-16 09:10:00|314.99|312.59|313.96|311.56|315.13|312.73|313.81|311.41|0
1626426900000|2021-07-16 09:15:00|313.81|311.41|315.13|312.73|315.28|312.88|313.81|311.41|0
1626427200000|2021-07-16 09:20:00|315.21|312.81|314.69|312.29|315.42|313.02|314.4|312|0
1626427500000|2021-07-16 09:25:00|314.54|312.14|315.57|313.17|315.57|313.17|314.54|312.14|0
1626427800000|2021-07-16 09:30:00|315.42|313.02|315.57|313.17|315.86|313.46|315.27|312.87|0
1626428100000|2021-07-16 09:35:00|315.71|313.31|314.98|312.58|315.71|313.31|314.83|312.43|0
1626428400000|2021-07-16 09:40:00|315.12|312.72|315.27|312.87|315.56|313.16|314.54|312.14|0
1626428700000|2021-07-16 09:45:00|315.35|312.95|315.41|313.01|315.71|313.31|314.98|312.58|0
1626429000000|2021-07-16 09:50:00|315.27|312.87|315.71|313.31|315.71|313.31|314.53|312.13|0
1626429300000|2021-07-16 09:55:00|315.85|313.45|314.53|312.13|316.44|314.04|314.53|312.13|0
1626429600000|2021-07-16 10:00:00|314.61|312.21|314.68|312.28|315.12|312.72|313.8|311.4|0
1626429900000|2021-07-16 10:05:00|314.75|312.35|315.55|313.15|315.7|313.3|314.17|311.77|0
1626430200000|2021-07-16 10:10:00|315.7|313.3|317.05|314.65|318.15|315.75|315.7|313.3|0
1626430500000|2021-07-16 10:15:00|316.9|314.5|318.07|315.67|318.52|316.12|316.9|314.5|0
1626430800000|2021-07-16 10:20:00|317.93|315.53|317.78|315.38|318.66|316.26|317.48|315.08|0
1626431100000|2021-07-16 10:25:00|317.93|315.53|317.48|315.08|318.22|315.82|317.04|314.64|0
1626431400000|2021-07-16 10:30:00|317.63|315.23|317.33|314.93|317.78|315.38|316.97|314.57|0
1626431700000|2021-07-16 10:35:00|317.04|314.64|317.04|314.64|317.63|315.23|317.04|314.64|0
1626432000000|2021-07-16 10:40:00|317.19|314.79|315.57|313.17|317.33|314.93|315.57|313.17|0
1626432300000|2021-07-16 10:45:00|315.72|313.32|315.71|313.31|315.86|313.46|314.98|312.58|0
1626432600000|2021-07-16 10:50:00|315.57|313.17|315.57|313.17|315.86|313.46|315.13|312.73|0
1626432900000|2021-07-16 10:55:00|315.71|313.31|314.98|312.58|315.86|313.46|314.83|312.43|0
1626433200000|2021-07-16 11:00:00|314.69|312.29|314.54|312.14|314.83|312.43|314.39|311.99|0
1626433500000|2021-07-16 11:05:00|314.39|311.99|314.91|312.51|314.98|312.58|314.25|311.85|0
1626433800000|2021-07-16 11:10:00|314.98|312.58|315.12|312.72|315.71|313.31|314.68|312.28|0
1626434100000|2021-07-16 11:15:00|315.27|312.87|314.83|312.43|315.27|312.87|314.39|311.99|0
1626434400000|2021-07-16 11:20:00|314.68|312.28|314.83|312.43|315.27|312.87|314.46|312.06|0
1626434700000|2021-07-16 11:25:00|314.68|312.28|315.26|312.86|315.41|313.01|314.68|312.28|0
1626435000000|2021-07-16 11:30:00|315.41|313.01|315.26|312.86|315.85|313.45|314.82|312.42|0
1626435300000|2021-07-16 11:35:00|315.41|313.01|315.99|313.59|315.99|313.59|314.68|312.28|0
1626435600000|2021-07-16 11:40:00|316.07|313.67|315.26|312.86|316.14|313.74|315.11|312.71|0
1626435900000|2021-07-16 11:45:00|315.41|313.01|315.26|312.86|315.84|313.44|315.11|312.71|0
1626436200000|2021-07-16 11:50:00|315.11|312.71|315.11|312.71|315.4|313|314.82|312.42|0
1626436500000|2021-07-16 11:55:00|314.96|312.56|314.81|312.41|315.11|312.71|314.81|312.41|0
1626436800000|2021-07-16 12:00:00|314.67|312.27|314.23|311.83|314.96|312.56|314.23|311.83|0
1626437100000|2021-07-16 12:05:00|314.37|311.97|314.67|312.27|314.96|312.56|314.23|311.83|0
1626437400000|2021-07-16 12:10:00|314.52|312.12|313.64|311.24|314.52|312.12|313.64|311.24|0
1626437700000|2021-07-16 12:15:00|313.79|311.39|313.35|310.95|313.79|311.39|312.62|310.22|0
1626438000000|2021-07-16 12:20:00|313.2|310.8|313.05|310.65|313.35|310.95|312.76|310.36|0
1626438300000|2021-07-16 12:25:00|312.91|310.51|313.34|310.94|313.34|310.94|312.47|310.07|0
1626438600000|2021-07-16 12:30:00|313.2|310.8|312.06|309.66|314|311.6|311.77|309.37|0
1626438900000|2021-07-16 12:35:00|312.2|309.8|310.89|308.49|312.2|309.8|310.6|308.2|0
1626439200000|2021-07-16 12:40:00|310.74|308.34|310.31|307.91|310.89|308.49|310.31|307.91|0
1626439500000|2021-07-16 12:45:00|310.45|308.05|310.45|308.05|310.6|308.2|310.3|307.9|0
1626439800000|2021-07-16 12:50:00|310.6|308.2|310.45|308.05|310.6|308.2|310.3|307.9|0
1626440100000|2021-07-16 12:55:00|310.59|308.19|311.03|308.63|311.03|308.63|310.45|308.05|0
1626440400000|2021-07-16 13:00:00|310.88|308.48|310.45|308.05|310.88|308.48|310.3|307.9|0
1626440700000|2021-07-16 13:05:00|310.59|308.19|310.59|308.19|310.96|308.56|310.59|308.19|0
1626441000000|2021-07-16 13:10:00|310.73|308.33|310.44|308.04|311.32|308.92|310.44|308.04|0
1626441300000|2021-07-16 13:15:00|310.3|307.9|309.13|306.73|310.3|307.9|308.99|306.59|0
1626441600000|2021-07-16 13:20:00|309.28|306.88|309.13|306.73|309.71|307.31|308.84|306.44|0
1626441900000|2021-07-16 13:25:00|308.7|306.3|309.86|307.46|310|307.6|308.55|306.15|0
1626442200000|2021-07-16 13:30:00|310.15|307.75|310.58|308.18|311.46|309.06|309.86|307.46|0
1626442500000|2021-07-16 13:35:00|310.44|308.04|311.75|309.35|312.04|309.64|310.29|307.89|0
1626442800000|2021-07-16 13:40:00|311.89|309.49|314.38|311.98|314.52|312.12|311.75|309.35|0
1626443100000|2021-07-16 13:45:00|314.52|312.12|314.27|311.87|315|312.6|312.91|310.51|0
1626443400000|2021-07-16 13:50:00|314.12|311.72|314.71|312.31|315.74|313.34|314.12|311.72|0
1626443700000|2021-07-16 13:55:00|314.56|312.16|314.12|311.72|315.3|312.9|313.97|311.57|0
1626444000000|2021-07-16 14:00:00|314.05|311.65|315.88|313.48|316.77|314.37|313.68|311.28|0
1626444300000|2021-07-16 14:05:00|315.59|313.19|316.77|314.37|317.21|314.81|315.44|313.04|0
1626444600000|2021-07-16 14:10:00|317.06|314.66|320.32|317.92|321.22|318.82|316.62|314.22|0
1626444900000|2021-07-16 14:15:00|320.62|318.22|320.4|318|321.21|318.81|318.01|315.61|0
1626445200000|2021-07-16 14:20:00|320.55|318.15|325.47|323.07|325.92|323.52|320.26|317.86|0
1626445500000|2021-07-16 14:25:00|325.17|322.77|326.66|324.26|327.27|324.87|324.12|321.72|0
1626445800000|2021-07-16 14:30:00|327.11|324.71|324.41|322.01|327.11|324.71|323.07|320.67|0
1626446100000|2021-07-16 14:35:00|324.86|322.46|323.96|321.56|326.81|324.41|323.66|321.26|0
1626446400000|2021-07-16 14:40:00|324.26|321.86|325.91|323.51|326.66|324.26|324.11|321.71|0
1626446700000|2021-07-16 14:45:00|325.76|323.36|324.86|322.46|326.65|324.25|324.56|322.16|0
1626447000000|2021-07-16 14:50:00|324.71|322.31|322.47|320.07|324.71|322.31|322.02|319.62|0
1626447300000|2021-07-16 14:55:00|322.17|319.77|323.66|321.26|324.7|322.3|321.57|319.17|0
1626447600000|2021-07-16 15:00:00|323.51|321.11|326.65|324.25|326.65|324.25|322.76|320.36|0
1626447900000|2021-07-16 15:05:00|326.43|324.03|325.9|323.5|328.15|325.75|324.55|322.15|0
1626448200000|2021-07-16 15:10:00|326.2|323.8|326.72|324.32|326.95|324.55|324.85|322.45|0
1626448500000|2021-07-16 15:15:00|326.5|324.1|326.19|323.79|328.75|326.35|325.45|323.05|0
1626448800000|2021-07-16 15:20:00|326.34|323.94|326.49|324.09|326.79|324.39|324.7|322.3|0
1626449100000|2021-07-16 15:25:00|326.64|324.24|327.69|325.29|327.84|325.44|325.29|322.89|0
1626449400000|2021-07-16 15:30:00|327.84|325.44|324.69|322.29|327.99|325.59|324.69|322.29|0
1626449700000|2021-07-16 15:35:00|324.54|322.14|324.54|322.14|325.59|323.19|323.8|321.4|0
1626450000000|2021-07-16 15:40:00|324.39|321.99|326.26|323.86|326.34|323.94|324.24|321.84|0
1626450300000|2021-07-16 15:45:00|326.04|323.64|326.79|324.39|328.29|325.89|325.59|323.19|0
1626450600000|2021-07-16 15:50:00|326.64|324.24|324.24|321.84|327.24|324.84|324.24|321.84|0
1626450900000|2021-07-16 15:55:00|324.39|321.99|324.54|322.14|324.69|322.29|323.49|321.09|0
1626451200000|2021-07-16 16:00:00|324.39|321.99|322.74|320.34|324.83|322.43|322.45|320.05|0
1626451500000|2021-07-16 16:05:00|322.59|320.19|321.85|319.45|323.04|320.64|321.7|319.3|0
1626451800000|2021-07-16 16:10:00|321.7|319.3|322|319.6|322.44|320.04|321.7|319.3|0
1626452100000|2021-07-16 16:15:00|321.85|319.45|321.25|318.85|322.15|319.75|320.96|318.56|0
1626452400000|2021-07-16 16:20:00|321.1|318.7|322.44|320.04|322.44|320.04|320.95|318.55|0
1626452700000|2021-07-16 16:25:00|322.29|319.89|323.33|320.93|323.33|320.93|321.84|319.44|0
1626453000000|2021-07-16 16:30:00|323.18|320.78|322.73|320.33|323.78|321.38|322.44|320.04|0
1626453300000|2021-07-16 16:35:00|322.59|320.19|324.08|321.68|324.08|321.68|322.14|319.74|0
1626453600000|2021-07-16 16:40:00|323.93|321.53|323.92|321.52|324.52|322.12|323.48|321.08|0
1626453900000|2021-07-16 16:45:00|324.07|321.67|324.52|322.12|325.12|322.72|323.78|321.38|0
1626454200000|2021-07-16 16:50:00|324.67|322.27|323.47|321.07|324.67|322.27|322.88|320.48|0
1626454500000|2021-07-16 16:55:00|323.32|320.92|324.07|321.67|324.07|321.67|322.73|320.33|0
1626454800000|2021-07-16 17:00:00|323.92|321.52|323.02|320.62|324.67|322.27|322.8|320.4|0
1626455100000|2021-07-16 17:05:00|322.87|320.47|322.43|320.03|323.32|320.92|322.13|319.73|0
1626455400000|2021-07-16 17:10:00|322.58|320.18|322.42|320.02|323.02|320.62|322.42|320.02|0
1626455700000|2021-07-16 17:15:00|322.57|320.17|322.27|319.87|322.87|320.47|321.83|319.43|0
1626456000000|2021-07-16 17:20:00|322.35|319.95|323.61|321.21|324.06|321.66|322.27|319.87|0
1626456300000|2021-07-16 17:25:00|323.46|321.06|324.66|322.26|324.81|322.41|323.46|321.06|0
1626456600000|2021-07-16 17:30:00|324.81|322.41|326.6|324.2|326.6|324.2|324.66|322.26|0
1626456900000|2021-07-16 17:35:00|326.75|324.35|326.15|323.75|327.5|325.1|325.7|323.3|0
1626457200000|2021-07-16 17:40:00|326.3|323.9|327.5|325.1|327.95|325.55|326|323.6|0
1626457500000|2021-07-16 17:45:00|327.65|325.25|327.2|324.8|327.65|325.25|326.15|323.75|0
1626457800000|2021-07-16 17:50:00|327.35|324.95|326.3|323.9|327.5|325.1|326.3|323.9|0
1626458100000|2021-07-16 17:55:00|326.38|323.98|327.2|324.8|327.35|324.95|326|323.6|0
1626458400000|2021-07-16 18:00:00|327.05|324.65|329.15|326.75|329.91|327.51|327.05|324.65|0
1626458700000|2021-07-16 18:05:00|329|326.6|328.7|326.3|330.06|327.66|328.4|326|0
1626459000000|2021-07-16 18:10:00|328.55|326.15|329.3|326.9|330.36|327.96|328.55|326.15|0
1626459300000|2021-07-16 18:15:00|329|326.6|327.64|325.24|329.45|327.05|327.04|324.64|0
1626459600000|2021-07-16 18:20:00|327.79|325.39|328.24|325.84|328.69|326.29|327.49|325.09|0
1626459900000|2021-07-16 18:25:00|327.94|325.54|330.35|327.95|330.35|327.95|327.79|325.39|0
1626460200000|2021-07-16 18:30:00|330.96|328.56|331.87|329.47|332.32|329.92|329.3|326.9|0
1626460500000|2021-07-16 18:35:00|331.56|329.16|332.17|329.77|332.62|330.22|330.8|328.4|0
1626460800000|2021-07-16 18:40:00|332.47|330.07|332.77|330.37|333.68|331.28|331.26|328.86|0
1626461100000|2021-07-16 18:45:00|333.08|330.68|333.68|331.28|333.84|331.44|332.16|329.76|0
1626461400000|2021-07-16 18:50:00|333.84|331.44|333.23|330.83|333.99|331.59|332.77|330.37|0
1626461700000|2021-07-16 18:55:00|333.07|330.67|332.92|330.52|333.38|330.98|332.16|329.76|0
1626462000000|2021-07-16 19:00:00|333.07|330.67|336.12|333.72|336.12|333.72|333.07|330.67|0
1626462300000|2021-07-16 19:05:00|336.27|333.87|335.35|332.95|336.88|334.48|334.9|332.5|0
1626462600000|2021-07-16 19:10:00|335.2|332.8|334.44|332.04|336.88|334.48|334.44|332.04|0
1626462900000|2021-07-16 19:15:00|334.89|332.49|332.31|329.91|335.35|332.95|332.31|329.91|0
1626463200000|2021-07-16 19:20:00|332.46|330.06|334.13|331.73|334.28|331.88|332.46|330.06|0
1626463500000|2021-07-16 19:25:00|333.98|331.58|335.5|333.1|335.81|333.41|333.98|331.58|0
1626463800000|2021-07-16 19:30:00|335.65|333.25|336.39|333.99|337.03|334.63|332.62|330.22|0
1626464100000|2021-07-16 19:35:00|336.54|334.14|337.46|335.06|338.07|335.67|336.39|333.99|0
1626464400000|2021-07-16 19:40:00|337.15|334.75|338.68|336.28|338.68|336.28|335.62|333.22|0
1626464700000|2021-07-16 19:45:00|338.53|336.13|340.83|338.43|341.29|338.89|338.07|335.67|0
1626465000000|2021-07-16 19:50:00|340.99|338.59|338.68|336.28|341.29|338.89|338.53|336.13|0
1626465300000|2021-07-16 19:55:00|339.14|336.74|338.68|336.28|340.21|337.81|337.3|334.9|0
1626465600000|2021-07-16 20:00:00|338.52|336.12|338.98|336.58|339.75|337.35|336.99|334.59|0
1626465900000|2021-07-16 20:05:00|338.83|336.43|339.9|337.5|339.9|337.5|338.22|335.82|0
1626466200000|2021-07-16 20:10:00|340.06|337.66|340.98|338.58|341.29|338.89|339.44|337.04|0
1626678300000|2021-07-19 07:05:00|348.7|346.3|353.38|350.98|354.16|351.76|345.59|343.19|0
1626678600000|2021-07-19 07:10:00|353.22|350.82|351.09|348.69|354|351.6|350.48|348.08|0
1626678900000|2021-07-19 07:15:00|350.94|348.54|348.91|346.51|351.56|349.16|348.6|346.2|0
1626679200000|2021-07-19 07:20:00|349.22|346.82|351.09|348.69|352.03|349.63|348.29|345.89|0
1626679500000|2021-07-19 07:25:00|351.56|349.16|350.46|348.06|352.65|350.25|350.46|348.06|0
1626679800000|2021-07-19 07:30:00|350.78|348.38|353.27|350.87|353.59|351.19|350.39|347.99|0
1626680100000|2021-07-19 07:35:00|353.43|351.03|355.62|353.22|356.1|353.7|353.43|351.03|0
1626680400000|2021-07-19 07:40:00|355.94|353.54|353.85|351.45|356.25|353.85|353.38|350.98|0
1626680700000|2021-07-19 07:45:00|353.62|351.22|354.32|351.92|355.73|353.33|353.54|351.14|0
1626681000000|2021-07-19 07:50:00|354.16|351.76|353.62|351.22|355.26|352.86|352.28|349.88|0
1626681300000|2021-07-19 07:55:00|353.69|351.29|354|351.6|354.47|352.07|353.06|350.66|0
1626681600000|2021-07-19 08:00:00|353.69|351.29|350.72|348.32|353.69|351.29|349.79|347.39|0
1626681900000|2021-07-19 08:05:00|350.88|348.48|352.2|349.8|352.43|350.03|350.72|348.32|0
1626682200000|2021-07-19 08:10:00|352.28|349.88|349.78|347.38|352.43|350.03|349.47|347.07|0
1626682500000|2021-07-19 08:15:00|349.94|347.54|349.27|346.87|351.46|349.06|348.49|346.09|0
1626682800000|2021-07-19 08:20:00|349.12|346.72|349.43|347.03|349.58|347.18|347.87|345.47|0
1626683100000|2021-07-19 08:25:00|349.27|346.87|351.15|348.75|351.3|348.9|348.96|346.56|0
1626683400000|2021-07-19 08:30:00|350.83|348.43|353.18|350.78|353.18|350.78|350.83|348.43|0
1626683700000|2021-07-19 08:35:00|352.87|350.47|358.71|356.31|358.71|356.31|352.87|350.47|0
1626684000000|2021-07-19 08:40:00|358.86|356.46|356.8|354.4|358.86|356.46|355.54|353.14|0
1626684300000|2021-07-19 08:45:00|356.96|354.56|357.59|355.19|359.02|356.62|356.8|354.4|0
1626684600000|2021-07-19 08:50:00|357.91|355.51|358.7|356.3|359.5|357.1|357.59|355.19|0
1626684900000|2021-07-19 08:55:00|358.86|356.46|360.56|358.16|360.56|358.16|356.63|354.23|0
1626685200000|2021-07-19 09:00:00|360.4|358|359.13|356.73|361.82|359.42|359.13|356.73|0
1626685500000|2021-07-19 09:05:00|358.97|356.57|359.13|356.73|359.76|357.36|358.03|355.63|0
1626685800000|2021-07-19 09:10:00|358.97|356.57|360.16|357.76|361.34|358.94|358.97|356.57|0
1626686100000|2021-07-19 09:15:00|360.23|357.83|359.44|357.04|360.55|358.15|358.58|356.18|0
1626686400000|2021-07-19 09:20:00|359.28|356.88|358.97|356.57|361.18|358.78|358.81|356.41|0
1626686700000|2021-07-19 09:25:00|358.81|356.41|359.76|357.36|359.91|357.51|358.65|356.25|0
1626687000000|2021-07-19 09:30:00|359.91|357.51|360.7|358.3|361.18|358.78|359.44|357.04|0
1626687300000|2021-07-19 09:35:00|360.86|358.46|359.52|357.12|361.18|358.78|359.52|357.12|0
1626687600000|2021-07-19 09:40:00|359.28|356.88|357.38|354.98|360.07|357.67|356.44|354.04|0
1626687900000|2021-07-19 09:45:00|357.54|355.14|357.86|355.46|358.49|356.09|357.07|354.67|0
1626688200000|2021-07-19 09:50:00|357.78|355.38|358.17|355.77|358.8|356.4|357.54|355.14|0
1626688500000|2021-07-19 09:55:00|358.01|355.61|357.46|355.06|358.64|356.24|356.59|354.19|0
1626688800000|2021-07-19 10:00:00|357.22|354.82|359.59|357.19|359.59|357.19|356.43|354.03|0
1626689100000|2021-07-19 10:05:00|359.75|357.35|361.01|358.61|361.73|359.33|359.27|356.87|0
1626689400000|2021-07-19 10:10:00|360.85|358.45|361.96|359.56|361.96|359.56|360.85|358.45|0
1626689700000|2021-07-19 10:15:00|361.8|359.4|360.85|358.45|362.6|360.2|360.37|357.97|0
1626690000000|2021-07-19 10:20:00|360.69|358.29|360.69|358.29|361.17|358.77|359.9|357.5|0
1626690300000|2021-07-19 10:25:00|360.21|357.81|359.9|357.5|360.53|358.13|359.58|357.18|0
1626690600000|2021-07-19 10:30:00|360.05|357.65|359.1|356.7|360.37|357.97|359.1|356.7|0
1626690900000|2021-07-19 10:35:00|359.26|356.86|361.56|359.16|361.79|359.39|359.1|356.7|0
1626691200000|2021-07-19 10:40:00|361.48|359.08|362.11|359.71|362.27|359.87|360.68|358.28|0
1626691500000|2021-07-19 10:45:00|361.95|359.55|361|358.6|362.74|360.34|360.05|357.65|0
1626691800000|2021-07-19 10:50:00|361.16|358.76|361.55|359.15|362.58|360.18|361.16|358.76|0
1626692100000|2021-07-19 10:55:00|361.47|359.07|361.39|358.99|362.42|360.02|361|358.6|0
1626692400000|2021-07-19 11:00:00|361.47|359.07|362.9|360.5|363.22|360.82|359.89|357.49|0
1626692700000|2021-07-19 11:05:00|362.58|360.18|363.53|361.13|363.53|361.13|361.71|359.31|0
1626693000000|2021-07-19 11:10:00|363.62|361.22|364.17|361.77|364.33|361.93|362.9|360.5|0
1626693300000|2021-07-19 11:15:00|364.33|361.93|365.24|362.84|365.71|363.31|362.63|360.23|0
1626693600000|2021-07-19 11:20:00|365.08|362.68|365.71|363.31|365.71|363.31|364.76|362.36|0
1626693900000|2021-07-19 11:25:00|365.87|363.47|368.9|366.5|369.06|366.66|365.39|362.99|0
1626694200000|2021-07-19 11:30:00|369.06|366.66|373.06|370.66|373.22|370.82|368.9|366.5|0
1626694500000|2021-07-19 11:35:00|372.98|370.58|372.26|369.86|373.06|370.66|371.13|368.73|0
1626694800000|2021-07-19 11:40:00|372.58|370.18|373.56|371.16|373.88|371.48|370.5|368.1|0
1626695100000|2021-07-19 11:45:00|373.4|371|371.15|368.75|374.53|372.13|370.83|368.43|0
1626695400000|2021-07-19 11:50:00|371.31|368.91|372.11|369.71|373.88|371.48|370.83|368.43|0
1626695700000|2021-07-19 11:55:00|372.27|369.87|370.02|367.62|372.27|369.87|369.86|367.46|0
1626696000000|2021-07-19 12:00:00|369.86|367.46|372.11|369.71|372.11|369.71|369.54|367.14|0
1626696300000|2021-07-19 12:05:00|372.27|369.87|373.55|371.15|374.04|371.64|370.82|368.42|0
1626696600000|2021-07-19 12:10:00|373.72|371.32|373.55|371.15|374.36|371.96|372.59|370.19|0
1626696900000|2021-07-19 12:15:00|373.39|370.99|374.12|371.72|376.62|374.22|373.39|370.99|0
1626697200000|2021-07-19 12:20:00|374.04|371.64|374.36|371.96|376.78|374.38|374.03|371.63|0
1626697500000|2021-07-19 12:25:00|374.52|372.12|374.19|371.79|375.32|372.92|373.55|371.15|0
1626697800000|2021-07-19 12:30:00|374.52|372.12|372.9|370.5|375.16|372.76|372.74|370.34|0
1626698100000|2021-07-19 12:35:00|372.58|370.18|375.32|372.92|375.48|373.08|371.94|369.54|0
1626698400000|2021-07-19 12:40:00|375.16|372.76|373.71|371.31|376.29|373.89|373.71|371.31|0
1626698700000|2021-07-19 12:45:00|374.19|371.79|372.9|370.5|375.81|373.41|372.9|370.5|0
1626699000000|2021-07-19 12:50:00|373.06|370.66|370.97|368.57|373.06|370.66|370.81|368.41|0
1626699300000|2021-07-19 12:55:00|371.29|368.89|373.38|370.98|373.38|370.98|371.13|368.73|0
1626699600000|2021-07-19 13:00:00|373.7|371.3|376.29|373.89|376.29|373.89|373.38|370.98|0
1626699900000|2021-07-19 13:05:00|375.96|373.56|375.64|373.24|376.61|374.21|374.99|372.59|0
1626700200000|2021-07-19 13:10:00|375.8|373.4|376.28|373.88|377.26|374.86|374.99|372.59|0
1626700500000|2021-07-19 13:15:00|376.12|373.72|376.44|374.04|377.42|375.02|375.96|373.56|0
1626700800000|2021-07-19 13:20:00|376.28|373.88|374.66|372.26|376.77|374.37|374.66|372.26|0
1626701100000|2021-07-19 13:25:00|374.99|372.59|374.91|372.51|375.15|372.75|373.69|371.29|0
1626701400000|2021-07-19 13:30:00|374.66|372.26|377.25|374.85|378.22|375.82|371.44|369.04|0
1626701700000|2021-07-19 13:35:00|377.09|374.69|375.14|372.74|378.22|375.82|372.56|370.16|0
1626702000000|2021-07-19 13:40:00|375.3|372.9|372.4|370|380.66|378.26|372.24|369.84|0
1626702300000|2021-07-19 13:45:00|372.72|370.32|378.87|376.47|378.87|376.47|372.4|370|0
1626702600000|2021-07-19 13:50:00|379.36|376.96|386.23|383.83|387.21|384.81|379.36|376.96|0
1626702900000|2021-07-19 13:55:00|385.9|383.5|386.72|384.32|389.36|386.96|384.25|381.85|0
1626703200000|2021-07-19 14:00:00|387.71|385.31|388.36|385.96|392.5|390.1|387.38|384.98|0
1626703500000|2021-07-19 14:05:00|388.7|386.3|389.02|386.62|390.35|387.95|386.39|383.99|0
1626703800000|2021-07-19 14:10:00|389.68|387.28|393.86|391.46|394.02|391.62|386.17|383.77|0
1626704100000|2021-07-19 14:15:00|394.35|391.95|397.5|395.1|400.65|398.25|393.86|391.46|0
1626704400000|2021-07-19 14:20:00|397.99|395.59|395.01|392.61|399.66|397.26|394.68|392.28|0
1626704700000|2021-07-19 14:25:00|395.34|392.94|391.57|389.17|398.16|395.76|391.24|388.84|0
1626705000000|2021-07-19 14:30:00|391.74|389.34|394.05|391.65|396.04|393.64|391.74|389.34|0
1626705300000|2021-07-19 14:35:00|393.55|391.15|392.56|390.16|397.7|395.3|392.56|390.16|0
1626705600000|2021-07-19 14:40:00|392.89|390.49|388.94|386.54|394.05|391.65|388.94|386.54|0
1626705900000|2021-07-19 14:45:00|389.76|387.36|388.28|385.88|389.92|387.52|387.62|385.22|0
1626706200000|2021-07-19 14:50:00|387.95|385.55|391.63|389.23|391.63|389.23|387.01|384.61|0
1626706500000|2021-07-19 14:55:00|391.47|389.07|388.66|386.26|393.29|390.89|388.33|385.93|0
1626706800000|2021-07-19 15:00:00|388.49|386.09|384.21|381.81|392.22|389.82|383.89|381.49|0
1626707100000|2021-07-19 15:05:00|384.38|381.98|382.9|380.5|385.03|382.63|382.57|380.17|0
1626707400000|2021-07-19 15:10:00|383.07|380.67|383.88|381.48|384.38|381.98|382.25|379.85|0
1626707700000|2021-07-19 15:15:00|383.72|381.32|383.88|381.48|383.88|381.48|381.76|379.36|0
1626708000000|2021-07-19 15:20:00|383.23|380.83|387.49|385.09|387.82|385.42|383.06|380.66|0
1626708300000|2021-07-19 15:25:00|387.66|385.26|386.06|383.66|388.65|386.25|385.52|383.12|0
1626708600000|2021-07-19 15:30:00|386.23|383.83|380.14|377.74|386.81|384.41|379.15|376.75|0
1626708900000|2021-07-19 15:35:00|379.97|377.57|381.29|378.89|382.77|380.37|379.15|376.75|0
1626709200000|2021-07-19 15:40:00|380.79|378.39|378.66|376.26|382.11|379.71|378.5|376.1|0
1626709500000|2021-07-19 15:45:00|378.82|376.42|379.48|377.08|379.81|377.41|377.68|375.28|0
1626709800000|2021-07-19 15:50:00|379.31|376.91|380.95|378.55|382.11|379.71|378.49|376.09|0
1626710100000|2021-07-19 15:55:00|381.12|378.72|380.79|378.39|381.61|379.21|378|375.6|0
1626710400000|2021-07-19 16:00:00|380.62|378.22|387.06|384.66|387.23|384.83|380.62|378.22|0
1626710700000|2021-07-19 16:05:00|387.39|384.99|388.16|385.76|389.56|387.16|381.85|379.45|0
1626711000000|2021-07-19 16:10:00|388.33|385.93|387.82|385.42|388.99|386.59|386.99|384.59|0
1626711300000|2021-07-19 16:15:00|387.91|385.51|387.49|385.09|388.58|386.18|385.66|383.26|0
1626711600000|2021-07-19 16:20:00|387.99|385.59|386.99|384.59|390.16|387.76|386.49|384.09|0
1626711900000|2021-07-19 16:25:00|387.16|384.76|389.82|387.42|390.32|387.92|385|382.6|0
1626712200000|2021-07-19 16:30:00|390.15|387.75|392.08|389.68|392.83|390.43|389.99|387.59|0
1626712500000|2021-07-19 16:35:00|392.16|389.76|394|391.6|394|391.6|391.99|389.59|0
1626712800000|2021-07-19 16:40:00|393.5|391.1|398.05|395.65|398.13|395.73|392.96|390.56|0
1626713100000|2021-07-19 16:45:00|397.96|395.56|397.12|394.72|398.13|395.73|395.6|393.2|0
1626713400000|2021-07-19 16:50:00|397.28|394.88|395.26|392.86|398.63|396.23|394.09|391.69|0
1626713700000|2021-07-19 16:55:00|395.43|393.03|394.34|391.94|396.78|394.38|394.09|391.69|0
1626714000000|2021-07-19 17:00:00|394.93|392.53|393.25|390.85|395.77|393.37|391.24|388.84|0
1626714300000|2021-07-19 17:05:00|393.58|391.18|390.74|388.34|395.09|392.69|390.74|388.34|0
1626714600000|2021-07-19 17:10:00|391.08|388.68|393.41|391.01|393.75|391.35|390.83|388.43|0
1626714900000|2021-07-19 17:15:00|393.58|391.18|393.41|391.01|393.58|391.18|390.74|388.34|0
1626715200000|2021-07-19 17:20:00|393.58|391.18|393.5|391.1|396.26|393.86|391.32|388.92|0
1626715500000|2021-07-19 17:25:00|393.67|391.27|396.2|393.8|397.04|394.64|393.17|390.77|0
1626715800000|2021-07-19 17:30:00|397.21|394.81|398.05|395.65|398.73|396.33|395.91|393.51|0
1626716100000|2021-07-19 17:35:00|397.71|395.31|395.51|393.11|397.71|395.31|393.49|391.09|0
1626716400000|2021-07-19 17:40:00|395.34|392.94|396.19|393.79|397.37|394.97|394.08|391.68|0
1626716700000|2021-07-19 17:45:00|396.02|393.62|397.71|395.31|397.71|395.31|393.49|391.09|0
1626717000000|2021-07-19 17:50:00|397.54|395.14|393.99|391.59|398.39|395.99|393.99|391.59|0
1626717300000|2021-07-19 17:55:00|394.16|391.76|397.54|395.14|398.21|395.81|392.81|390.41|0
1626717600000|2021-07-19 18:00:00|397.87|395.47|392.3|389.9|397.87|395.47|391.3|388.9|0
1626717900000|2021-07-19 18:05:00|392.14|389.74|396.52|394.12|396.52|394.12|391.97|389.57|0
1626718200000|2021-07-19 18:10:00|396.18|393.78|393.31|390.91|396.18|393.78|391.29|388.89|0
1626718500000|2021-07-19 18:15:00|392.8|390.4|390.45|388.05|394.32|391.92|390.45|388.05|0
1626718800000|2021-07-19 18:20:00|390.29|387.89|391.46|389.06|391.46|389.06|389.28|386.88|0
1626719100000|2021-07-19 18:25:00|391.29|388.89|390.28|387.88|392.8|390.4|390.12|387.72|0
1626719400000|2021-07-19 18:30:00|390.11|387.71|392.8|390.4|394.48|392.08|389.95|387.55|0
1626719700000|2021-07-19 18:35:00|392.13|389.73|397.52|395.12|398.2|395.8|392.13|389.73|0
1626720000000|2021-07-19 18:40:00|397.69|395.29|399.26|396.86|399.77|397.37|396.51|394.11|0
1626720300000|2021-07-19 18:45:00|398.92|396.52|396.73|394.33|399.77|397.37|396.56|394.16|0
1626720600000|2021-07-19 18:50:00|396.89|394.49|397.4|395|399.09|396.69|395.38|392.98|0
1626720900000|2021-07-19 18:55:00|397.57|395.17|396.89|394.49|397.74|395.34|393.53|391.13|0
1626721200000|2021-07-19 19:00:00|397.23|394.83|394.03|391.63|398.58|396.18|394.03|391.63|0
1626721500000|2021-07-19 19:05:00|394.29|391.89|392.69|390.29|396.38|393.98|392.02|389.62|0
1626721800000|2021-07-19 19:10:00|392.86|390.46|393.19|390.79|394.2|391.8|390.1|387.7|0
1626722100000|2021-07-19 19:15:00|393.52|391.12|396.89|394.49|397.22|394.82|392.69|390.29|0
1626722400000|2021-07-19 19:20:00|396.97|394.57|398.23|395.83|398.4|396|395.54|393.14|0
1626722700000|2021-07-19 19:25:00|398.07|395.67|397.56|395.16|398.57|396.17|395.37|392.97|0
1626723000000|2021-07-19 19:30:00|397.73|395.33|397.05|394.65|398.4|396|394.36|391.96|0
1626723300000|2021-07-19 19:35:00|397.22|394.82|392.51|390.11|398.06|395.66|392.51|390.11|0
1626723600000|2021-07-19 19:40:00|392.85|390.45|394.02|391.62|394.36|391.96|390.34|387.94|0
1626723900000|2021-07-19 19:45:00|393.52|391.12|389.99|387.59|395.2|392.8|389.32|386.92|0
1626724200000|2021-07-19 19:50:00|389.82|387.42|386.32|383.92|390.83|388.43|385.32|382.92|0
1626724500000|2021-07-19 19:55:00|386.48|384.08|380.19|377.79|387.98|385.58|380.19|377.79|0
1626724800000|2021-07-19 20:00:00|378.54|376.14|379.14|376.74|381.51|379.11|378.38|375.98|0
1626725100000|2021-07-19 20:05:00|377.87|375.47|377.7|375.3|378.37|375.97|377.37|374.97|0
1626725400000|2021-07-19 20:10:00|377.87|375.47|377.7|375.3|378.03|375.63|377.37|374.97|0
1626725700000|2021-07-19 20:15:00|377.74|374.94|377.24|374.44|377.74|374.94|376.91|374.11|0
1626726000000|2021-07-19 20:20:00|377.16|374.36|375.92|373.12|377.57|374.77|375.27|372.47|0
1626726300000|2021-07-19 20:25:00|375.68|372.88|376.58|373.78|376.75|373.95|375.6|372.8|0
1626726600000|2021-07-19 20:30:00|376.42|373.62|375.59|372.79|376.5|373.7|375.59|372.79|0
1626726900000|2021-07-19 20:35:00|375.76|372.96|375.92|373.12|376.25|373.45|375.59|372.79|0
1626727200000|2021-07-19 20:40:00|375.84|373.04|375.59|372.79|375.92|373.12|375.43|372.63|0
1626727500000|2021-07-19 20:45:00|375.51|372.71|374.44|371.64|375.51|372.71|374.28|371.48|0
1626727800000|2021-07-19 20:50:00|374.28|371.48|374.77|371.97|374.93|372.13|373.78|370.98|0
1626728100000|2021-07-19 20:55:00|374.6|371.8|373.38|370.58|374.77|371.97|372.96|370.16|0
1626728400000|2021-07-19 21:00:00|373.74|370.94|373.79|370.99|373.98|371.18|373.53|370.73|0
1626728700000|2021-07-19 21:05:00|373.9|371.1|373.9|371.1|373.96|371.16|373.62|370.82|0
1626729000000|2021-07-19 21:10:00|373.88|371.08|373.48|370.68|373.93|371.13|373.48|370.68|0
1626729300000|2021-07-19 21:15:00|373.5|370.7|373.5|370.7|373.71|370.91|373.41|370.61|0
1626729600000|2021-07-19 21:20:00|373.41|370.61|373.47|370.67|373.53|370.73|373.14|370.34|0
1626729900000|2021-07-19 21:25:00|373.5|370.7|373.6|370.8|373.71|370.91|373.5|370.7|0
1626730200000|2021-07-19 21:30:00|373.52|370.72|373.24|370.44|373.6|370.8|373.24|370.44|0
1626730500000|2021-07-19 21:35:00|373.26|370.46|372.97|370.17|373.31|370.51|372.97|370.17|0
1626730800000|2021-07-19 21:40:00|372.95|370.15|372.99|370.19|373.02|370.22|372.95|370.15|0
1626731100000|2021-07-19 21:45:00|372.97|370.17|373.2|370.4|373.26|370.46|372.85|370.05|0
1626731400000|2021-07-19 21:50:00|373.16|370.36|372.9|370.1|373.4|370.6|372.85|370.05|0
1626731700000|2021-07-19 21:55:00|372.87|370.07|372.65|369.85|372.97|370.17|372.52|369.72|0
1626732000000|2021-07-19 22:00:00|372.54|369.74|372.78|369.98|373.69|370.89|371.97|369.17|0
1626732300000|2021-07-19 22:05:00|372.95|370.15|374.25|371.45|374.58|371.78|372.78|369.98|0
1626732600000|2021-07-19 22:10:00|374.09|371.29|374.34|371.54|374.34|371.54|373.76|370.96|0
1626732900000|2021-07-19 22:15:00|374.42|371.62|375.24|372.44|375.24|372.44|374.25|371.45|0
1626733200000|2021-07-19 22:20:00|375.07|372.27|374.91|372.11|375.16|372.36|374.91|372.11|0
1626733500000|2021-07-19 22:25:00|374.99|372.19|375.07|372.27|375.32|372.52|374.9|372.1|0
1626733800000|2021-07-19 22:30:00|374.74|371.94|375.39|372.59|375.39|372.59|374.58|371.78|0
1626734100000|2021-07-19 22:35:00|375.23|372.43|374.9|372.1|375.32|372.52|374.9|372.1|0
1626734400000|2021-07-19 22:40:00|375.06|372.26|375.06|372.26|375.23|372.43|374.9|372.1|0
1626734700000|2021-07-19 22:45:00|374.9|372.1|374.73|371.93|374.9|372.1|374.41|371.61|0
1626735000000|2021-07-19 22:50:00|374.65|371.85|374.4|371.6|374.73|371.93|374.4|371.6|0
1626735300000|2021-07-19 22:55:00|374.49|371.69|373.26|370.46|374.57|371.77|373.26|370.46|0
1626735600000|2021-07-19 23:00:00|373.09|370.29|372.11|369.31|373.26|370.46|371.95|369.15|0
1626735900000|2021-07-19 23:05:00|371.95|369.15|372.76|369.96|372.93|370.13|371.95|369.15|0
1626736200000|2021-07-19 23:10:00|372.93|370.13|374.4|371.6|374.4|371.6|372.93|370.13|0
1626736500000|2021-07-19 23:15:00|374.48|371.68|373.91|371.11|374.65|371.85|373.74|370.94|0
1626736800000|2021-07-19 23:20:00|373.74|370.94|374.07|371.27|374.23|371.43|373.58|370.78|0
1626737100000|2021-07-19 23:25:00|374.15|371.35|374.23|371.43|374.56|371.76|374.07|371.27|0
1626737400000|2021-07-19 23:30:00|374.07|371.27|372.92|370.12|374.07|371.27|372.27|369.47|0
1626737700000|2021-07-19 23:35:00|372.76|369.96|372.92|370.12|372.92|370.12|372.59|369.79|0
1626738000000|2021-07-19 23:40:00|373.08|370.28|371.61|368.81|373.08|370.28|371.61|368.81|0
1626738300000|2021-07-19 23:45:00|371.94|369.14|372.26|369.46|372.43|369.63|371.77|368.97|0
1626738600000|2021-07-19 23:50:00|372.42|369.62|371.93|369.13|373.24|370.44|371.93|369.13|0
1626738900000|2021-07-19 23:55:00|372.1|369.3|372.75|369.95|373.08|370.28|371.93|369.13|0
1626739200000|2021-07-20 00:00:00|372.59|369.79|371.44|368.64|372.75|369.95|370.95|368.15|0
1626739500000|2021-07-20 00:05:00|371.77|368.97|372.58|369.78|372.58|369.78|370.95|368.15|0
1626739800000|2021-07-20 00:10:00|372.75|369.95|372.25|369.45|373.56|370.76|372.09|369.29|0
1626740100000|2021-07-20 00:15:00|372.09|369.29|371.11|368.31|372.25|369.45|371.11|368.31|0
1626740400000|2021-07-20 00:20:00|371.27|368.47|370.7|367.9|371.44|368.64|370.62|367.82|0
1626740700000|2021-07-20 00:25:00|370.78|367.98|369.64|366.84|370.78|367.98|369.32|366.52|0
1626741000000|2021-07-20 00:30:00|369.48|366.68|369.64|366.84|370.13|367.33|368.99|366.19|0
1626741300000|2021-07-20 00:35:00|369.72|366.92|370.29|367.49|370.29|367.49|369.48|366.68|0
1626741600000|2021-07-20 00:40:00|370.13|367.33|368.75|365.95|370.13|367.33|368.75|365.95|0
1626741900000|2021-07-20 00:45:00|368.66|365.86|369.23|366.43|369.47|366.67|368.66|365.86|0
1626742200000|2021-07-20 00:50:00|369.31|366.51|369.15|366.35|369.31|366.51|368.66|365.86|0
1626742500000|2021-07-20 00:55:00|368.98|366.18|369.31|366.51|369.31|366.51|368.82|366.02|0
1626742800000|2021-07-20 01:00:00|368.98|366.18|369.79|366.99|369.79|366.99|368.82|366.02|0
1626743100000|2021-07-20 01:05:00|369.96|367.16|370.61|367.81|371.26|368.46|369.96|367.16|0
1626743400000|2021-07-20 01:10:00|370.69|367.89|369.47|366.67|370.69|367.89|369.14|366.34|0
1626743700000|2021-07-20 01:15:00|369.3|366.5|368.49|365.69|369.63|366.83|368.49|365.69|0
1626744000000|2021-07-20 01:20:00|368.16|365.36|368.65|365.85|369.14|366.34|368.16|365.36|0
1626744300000|2021-07-20 01:25:00|368.49|365.69|368|365.2|368.97|366.17|368|365.2|0
1626744600000|2021-07-20 01:30:00|368.16|365.36|367.83|365.03|368.16|365.36|367.67|364.87|0
1626744900000|2021-07-20 01:35:00|368|365.2|368.16|365.36|368.97|366.17|368|365.2|0
1626745200000|2021-07-20 01:40:00|368|365.2|367.35|364.55|368.32|365.52|367.18|364.38|0
1626745500000|2021-07-20 01:45:00|367.51|364.71|367.34|364.54|367.67|364.87|367.02|364.22|0
1626745800000|2021-07-20 01:50:00|367.27|364.47|365.88|363.08|367.27|364.47|365.56|362.76|0
1626746100000|2021-07-20 01:55:00|365.97|363.17|365.24|362.44|366.37|363.57|365.08|362.28|0
1626746400000|2021-07-20 02:00:00|365.4|362.6|364.91|362.11|365.48|362.68|364.59|361.79|0
1626746700000|2021-07-20 02:05:00|364.83|362.03|365.07|362.27|365.23|362.43|364.59|361.79|0
1626747000000|2021-07-20 02:10:00|365.23|362.43|365.72|362.92|365.72|362.92|364.91|362.11|0
1626747300000|2021-07-20 02:15:00|365.88|363.08|366.69|363.89|366.85|364.05|365.88|363.08|0
1626747600000|2021-07-20 02:20:00|366.85|364.05|365.88|363.08|366.85|364.05|365.71|362.91|0
1626747900000|2021-07-20 02:25:00|365.8|363|365.71|362.91|365.8|363|364.58|361.78|0
1626748200000|2021-07-20 02:30:00|365.87|363.07|365.07|362.27|365.87|363.07|364.58|361.78|0
1626748500000|2021-07-20 02:35:00|365.23|362.43|365.71|362.91|365.71|362.91|364.74|361.94|0
1626748800000|2021-07-20 02:40:00|365.55|362.75|365.55|362.75|365.87|363.07|365.22|362.42|0
1626749100000|2021-07-20 02:45:00|365.39|362.59|364.58|361.78|365.55|362.75|364.58|361.78|0
1626749400000|2021-07-20 02:50:00|364.66|361.86|365.87|363.07|366.03|363.23|364.58|361.78|0
1626749700000|2021-07-20 02:55:00|365.79|362.99|365.88|363.08|365.88|363.08|364.58|361.78|0
1626750000000|2021-07-20 03:00:00|365.72|362.92|364.26|361.46|365.72|362.92|363.93|361.13|0
1626750300000|2021-07-20 03:05:00|364.09|361.29|366.2|363.4|366.2|363.4|364.09|361.29|0
1626750600000|2021-07-20 03:10:00|366.36|363.56|366.2|363.4|366.53|363.73|365.23|362.43|0
1626750900000|2021-07-20 03:15:00|366.12|363.32|365.87|363.07|366.52|363.72|365.71|362.91|0
1626751200000|2021-07-20 03:20:00|366.04|363.24|366.68|363.88|366.85|364.05|365.87|363.07|0
1626751500000|2021-07-20 03:25:00|366.85|364.05|370.27|367.47|370.27|367.47|366.52|363.72|0
1626751800000|2021-07-20 03:30:00|370.19|367.39|371.09|368.29|371.58|368.78|370.19|367.39|0
1626752100000|2021-07-20 03:35:00|371.17|368.37|373.05|370.25|373.38|370.58|370.92|368.12|0
1626752400000|2021-07-20 03:40:00|373.22|370.42|372.89|370.09|374.37|371.57|372.56|369.76|0
1626752700000|2021-07-20 03:45:00|372.72|369.92|372.07|369.27|372.72|369.92|371.25|368.45|0
1626753000000|2021-07-20 03:50:00|371.9|369.1|373.14|370.34|373.54|370.74|371.74|368.94|0
1626753300000|2021-07-20 03:55:00|373.05|370.25|372.72|369.92|374.37|371.57|372.56|369.76|0
1626753600000|2021-07-20 04:00:00|372.97|370.17|372.55|369.75|373.38|370.58|372.39|369.59|0
1626753900000|2021-07-20 04:05:00|372.72|369.92|373.21|370.41|373.54|370.74|372.06|369.26|0
1626754200000|2021-07-20 04:10:00|373.37|370.57|374.52|371.72|374.85|372.05|373.37|370.57|0
1626754500000|2021-07-20 04:15:00|374.69|371.89|375.51|372.71|375.84|373.04|374.2|371.4|0
1626754800000|2021-07-20 04:20:00|375.68|372.88|374.19|371.39|376.01|373.21|374.19|371.39|0
1626755100000|2021-07-20 04:25:00|374.28|371.48|373.86|371.06|375.02|372.22|373.86|371.06|0
1626755400000|2021-07-20 04:30:00|373.7|370.9|374.11|371.31|374.19|371.39|373.53|370.73|0
1626755700000|2021-07-20 04:35:00|374.03|371.23|374.02|371.22|374.19|371.39|373.37|370.57|0
1626756000000|2021-07-20 04:40:00|374.11|371.31|373.2|370.4|374.19|371.39|373.12|370.32|0
1626756300000|2021-07-20 04:45:00|373.36|370.56|372.38|369.58|373.53|370.73|372.38|369.58|0
1626756600000|2021-07-20 04:50:00|372.21|369.41|371.72|368.92|372.38|369.58|371.23|368.43|0
1626756900000|2021-07-20 04:55:00|371.56|368.76|371.72|368.92|372.7|369.9|371.39|368.59|0
1626757200000|2021-07-20 05:00:00|371.64|368.84|371.23|368.43|372.21|369.41|370.08|367.28|0
1626757500000|2021-07-20 05:05:00|371.06|368.26|370.73|367.93|371.39|368.59|370.41|367.61|0
1626757800000|2021-07-20 05:10:00|370.9|368.1|371.96|369.16|372.54|369.74|370.73|367.93|0
1626758100000|2021-07-20 05:15:00|372.04|369.24|371.71|368.91|373.52|370.72|371.71|368.91|0
1626758400000|2021-07-20 05:20:00|371.63|368.83|371.22|368.42|372.2|369.4|371.06|368.26|0
1626758700000|2021-07-20 05:25:00|371.31|368.51|370.89|368.09|371.87|369.07|370.89|368.09|0
1626759000000|2021-07-20 05:30:00|371.05|368.25|371.54|368.74|371.55|368.75|370.89|368.09|0
1626759300000|2021-07-20 05:35:00|371.47|368.67|371.3|368.5|371.87|369.07|371.22|368.42|0
1626759600000|2021-07-20 05:40:00|371.38|368.58|371.71|368.91|371.71|368.91|371.05|368.25|0
1626759900000|2021-07-20 05:45:00|371.54|368.74|371.54|368.74|372.2|369.4|371.38|368.58|0
1626760200000|2021-07-20 05:50:00|371.38|368.58|369.9|367.1|371.54|368.74|369.9|367.1|0
1626760500000|2021-07-20 05:55:00|370.07|367.27|369.74|366.94|370.31|367.51|369.41|366.61|0
1626760800000|2021-07-20 06:00:00|369.9|367.1|367.94|365.14|370.23|367.43|367.13|364.33|0
1626761100000|2021-07-20 06:05:00|368.1|365.3|368.5|365.7|369.88|367.08|367.94|365.14|0
1626761400000|2021-07-20 06:10:00|368.58|365.78|368.9|366.1|369.07|366.27|367.93|365.13|0
1626761700000|2021-07-20 06:15:00|368.58|365.78|368.74|365.94|369.23|366.43|368.41|365.61|0
1626762000000|2021-07-20 06:20:00|368.9|366.1|368.41|365.61|369.39|366.59|368.41|365.61|0
1626762300000|2021-07-20 06:25:00|368.25|365.45|367.6|364.8|368.9|366.1|367.52|364.72|0
1626762600000|2021-07-20 06:30:00|367.92|365.12|367.76|364.96|368.74|365.94|367.43|364.63|0
1626762900000|2021-07-20 06:35:00|367.6|364.8|368.41|365.61|368.41|365.61|367.59|364.79|0
1626763200000|2021-07-20 06:40:00|368.57|365.77|367.59|364.79|368.73|365.93|367.59|364.79|0
1626763500000|2021-07-20 06:45:00|367.68|364.88|368.08|365.28|368.08|365.28|366.78|363.98|0
1626763800000|2021-07-20 06:50:00|367.92|365.12|368.89|366.09|369.05|366.25|367.59|364.79|0
1626764100000|2021-07-20 06:55:00|368.98|366.18|366.45|363.65|369.38|366.58|366.13|363.33|0
1626764400000|2021-07-20 07:00:00|366.29|363.49|365.43|362.63|368.81|366.01|364.46|361.66|0
1626764700000|2021-07-20 07:05:00|365.39|362.99|364.02|361.62|366.36|363.96|363.93|361.53|0
1626765000000|2021-07-20 07:10:00|363.93|361.53|364.42|362.02|364.42|362.02|363.93|361.53|0
1626765300000|2021-07-20 07:15:00|364.09|361.69|362.67|360.27|364.09|361.69|362.03|359.63|0
1626765600000|2021-07-20 07:20:00|362.51|360.11|362.83|360.43|362.83|360.43|361.39|358.99|0
1626765900000|2021-07-20 07:25:00|363.16|360.76|362.11|359.71|364.77|362.37|362.03|359.63|0
1626766200000|2021-07-20 07:30:00|362.03|359.63|360.73|358.33|363.48|361.08|360.09|357.69|0
1626766500000|2021-07-20 07:35:00|360.9|358.5|362.35|359.95|362.59|360.19|360.73|358.33|0
1626766800000|2021-07-20 07:40:00|362.67|360.27|361.38|358.98|363.15|360.75|361.38|358.98|0
1626767100000|2021-07-20 07:45:00|361.21|358.81|361.21|358.81|361.7|359.3|360.25|357.85|0
1626767400000|2021-07-20 07:50:00|361.37|358.97|362.83|360.43|362.83|360.43|361.05|358.65|0
1626767700000|2021-07-20 07:55:00|362.99|360.59|364.93|362.53|365.09|362.69|362.83|360.43|0
1626768000000|2021-07-20 08:00:00|365.26|362.86|363.15|360.75|365.26|362.86|362.5|360.1|0
1626768300000|2021-07-20 08:05:00|362.99|360.59|364.77|362.37|364.77|362.37|362.5|360.1|0
1626768600000|2021-07-20 08:10:00|365.09|362.69|362.01|359.61|365.99|363.59|362.01|359.61|0
1626768900000|2021-07-20 08:15:00|361.85|359.45|362.26|359.86|362.66|360.26|361.37|358.97|0
1626769200000|2021-07-20 08:20:00|362.17|359.77|362.82|360.42|362.9|360.5|362.01|359.61|0
1626769500000|2021-07-20 08:25:00|362.74|360.34|361.2|358.8|363.14|360.74|361.04|358.64|0
1626769800000|2021-07-20 08:30:00|361.04|358.64|361.68|359.28|361.85|359.45|360.56|358.16|0
1626770100000|2021-07-20 08:35:00|361.85|359.45|361.28|358.88|362.17|359.77|361.04|358.64|0
1626770400000|2021-07-20 08:40:00|361.36|358.96|361.68|359.28|362|359.6|360.88|358.48|0
1626770700000|2021-07-20 08:45:00|361.84|359.44|364.75|362.35|364.92|362.52|361.84|359.44|0
1626771000000|2021-07-20 08:50:00|364.59|362.19|364.19|361.79|365.4|363|363.94|361.54|0
1626771300000|2021-07-20 08:55:00|364.27|361.87|364.1|361.7|364.75|362.35|363.62|361.22|0
1626771600000|2021-07-20 09:00:00|364.03|361.63|365.24|362.84|365.56|363.16|362.48|360.08|0
1626771900000|2021-07-20 09:05:00|365.07|362.67|364.1|361.7|366.21|363.81|364.1|361.7|0
1626772200000|2021-07-20 09:10:00|363.94|361.54|362.97|360.57|364.75|362.35|362.64|360.24|0
1626772500000|2021-07-20 09:15:00|363.13|360.73|362.96|360.56|363.61|361.21|362.64|360.24|0
1626772800000|2021-07-20 09:20:00|362.89|360.49|364.1|361.7|364.26|361.86|362.64|360.24|0
1626773100000|2021-07-20 09:25:00|364.26|361.86|363.61|361.21|364.74|362.34|363.45|361.05|0
1626773400000|2021-07-20 09:30:00|363.45|361.05|364.58|362.18|365.23|362.83|363.45|361.05|0
1626773700000|2021-07-20 09:35:00|364.42|362.02|367.96|365.56|368.29|365.89|363.77|361.37|0
1626774000000|2021-07-20 09:40:00|368.12|365.72|368.28|365.88|368.28|365.88|366.99|364.59|0
1626774300000|2021-07-20 09:45:00|368.45|366.05|370.97|368.57|371.05|368.65|367.8|365.4|0
1626774600000|2021-07-20 09:50:00|370.88|368.48|371.75|369.35|374.33|371.93|369.05|366.65|0
1626774900000|2021-07-20 09:55:00|371.59|369.19|371.59|369.19|372.73|370.33|371.1|368.7|0
1626775200000|2021-07-20 10:00:00|371.43|369.03|372.56|370.16|373.71|371.31|371.43|369.03|0
1626775500000|2021-07-20 10:05:00|372.4|370|369.32|366.92|372.89|370.49|369.15|366.75|0
1626775800000|2021-07-20 10:10:00|369.4|367|367.05|364.65|369.48|367.08|365.92|363.52|0
1626776100000|2021-07-20 10:15:00|366.89|364.49|366.89|364.49|367.21|364.81|365.76|363.36|0
1626776400000|2021-07-20 10:20:00|366.57|364.17|366.98|364.58|367.05|364.65|365.15|362.75|0
1626776700000|2021-07-20 10:25:00|367.06|364.66|365.92|363.52|368.03|365.63|365.76|363.36|0
1626777000000|2021-07-20 10:30:00|365.76|363.36|364.95|362.55|366.09|363.69|364.47|362.07|0
1626777300000|2021-07-20 10:35:00|364.88|362.48|365.44|363.04|365.6|363.2|364.63|362.23|0
1626777600000|2021-07-20 10:40:00|365.28|362.88|366.08|363.68|366.41|364.01|364.95|362.55|0
1626777900000|2021-07-20 10:45:00|365.92|363.52|369.01|366.61|369.17|366.77|365.11|362.71|0
1626778200000|2021-07-20 10:50:00|368.84|366.44|370.78|368.38|371.91|369.51|368.19|365.79|0
1626778500000|2021-07-20 10:55:00|370.94|368.54|369.41|367.01|371.1|368.7|368.68|366.28|0
1626778800000|2021-07-20 11:00:00|369.65|367.25|369.32|366.92|371.83|369.43|369.32|366.92|0
1626779100000|2021-07-20 11:05:00|369.16|366.76|369.64|367.24|370.54|368.14|368.35|365.95|0
1626779400000|2021-07-20 11:10:00|369.97|367.57|371.42|369.02|372.39|369.99|369.97|367.57|0
1626779700000|2021-07-20 11:15:00|371.26|368.86|369.96|367.56|371.26|368.86|368.51|366.11|0
1626780000000|2021-07-20 11:20:00|370.13|367.73|368.76|366.36|370.45|368.05|367.87|365.47|0
1626780300000|2021-07-20 11:25:00|368.83|366.43|368.35|365.95|370.29|367.89|368.35|365.95|0
1626780600000|2021-07-20 11:30:00|368.43|366.03|367.54|365.14|368.67|366.27|367.22|364.82|0
1626780900000|2021-07-20 11:35:00|367.38|364.98|366.42|364.02|367.54|365.14|366.1|363.7|0
1626781200000|2021-07-20 11:40:00|366.5|364.1|367.54|365.14|367.7|365.3|366.42|364.02|0
1626781500000|2021-07-20 11:45:00|367.7|365.3|369.15|366.75|369.31|366.91|367.7|365.3|0
1626781800000|2021-07-20 11:50:00|368.99|366.59|367.7|365.3|369.31|366.91|367.38|364.98|0
1626782100000|2021-07-20 11:55:00|367.54|365.14|366.45|364.05|368.79|366.39|366.05|363.65|0
1626782400000|2021-07-20 12:00:00|366.37|363.97|365.24|362.84|366.85|364.45|364.76|362.36|0
1626782700000|2021-07-20 12:05:00|365.16|362.76|366.37|363.97|366.53|364.13|365.16|362.76|0
1626783000000|2021-07-20 12:10:00|366.53|364.13|367.33|364.93|367.65|365.25|366.36|363.96|0
1626783300000|2021-07-20 12:15:00|367.49|365.09|367.97|365.57|368.3|365.9|367.25|364.85|0
1626783600000|2021-07-20 12:20:00|368.14|365.74|367.17|364.77|368.22|365.82|366.84|364.44|0
1626783900000|2021-07-20 12:25:00|367.01|364.61|368.46|366.06|368.46|366.06|366.84|364.44|0
1626784200000|2021-07-20 12:30:00|368.78|366.38|370.4|368|371.21|368.81|367.65|365.25|0
1626784500000|2021-07-20 12:35:00|370.07|367.67|370.41|368.01|371.37|368.97|368.81|366.41|0
1626784800000|2021-07-20 12:40:00|370.58|368.18|370.74|368.34|371.55|369.15|369.93|367.53|0
1626785100000|2021-07-20 12:45:00|370.9|368.5|371.22|368.82|371.39|368.99|370.57|368.17|0
1626785400000|2021-07-20 12:50:00|371.38|368.98|372.19|369.79|372.77|370.37|370.9|368.5|0
1626785700000|2021-07-20 12:55:00|372.36|369.96|372.03|369.63|373.17|370.77|371.38|368.98|0
1626786000000|2021-07-20 13:00:00|372.11|369.71|372.84|370.44|373.82|371.42|370.73|368.33|0
1626786300000|2021-07-20 13:05:00|373|370.6|374.3|371.9|375.28|372.88|372.84|370.44|0
1626786600000|2021-07-20 13:10:00|374.47|372.07|376.92|374.52|377.57|375.17|374.14|371.74|0
1626786900000|2021-07-20 13:15:00|376.59|374.19|376.42|374.02|376.75|374.35|375.12|372.72|0
1626787200000|2021-07-20 13:20:00|376.26|373.86|375.93|373.53|378.06|375.66|375.93|373.53|0
1626787500000|2021-07-20 13:25:00|375.77|373.37|375.69|373.29|377.08|374.68|374.14|371.74|0
1626787800000|2021-07-20 13:30:00|375.44|373.04|376.26|373.86|380.69|378.29|373.81|371.41|0
1626788100000|2021-07-20 13:35:00|375.77|373.37|375.44|373.04|377.4|375|371.53|369.13|0
1626788400000|2021-07-20 13:40:00|376.25|373.85|371.37|368.97|377.89|375.49|370.56|368.16|0
1626788700000|2021-07-20 13:45:00|371.53|369.13|364.11|361.71|372.5|370.1|364.11|361.71|0
1626789000000|2021-07-20 13:50:00|363.95|361.55|363.31|360.91|365.88|363.48|362.99|360.59|0
1626789300000|2021-07-20 13:55:00|363.15|360.75|358.68|356.28|363.63|361.23|358.05|355.65|0
1626789600000|2021-07-20 14:00:00|358.53|356.13|357.26|354.86|359.96|357.56|356.31|353.91|0
1626789900000|2021-07-20 14:05:00|357.57|355.17|360.1|357.7|360.74|358.34|355.73|353.33|0
1626790200000|2021-07-20 14:10:00|360.42|358.02|359.94|357.54|360.9|358.5|358.99|356.59|0
1626790500000|2021-07-20 14:15:00|359.31|356.91|353.3|350.9|359.47|357.07|353.3|350.9|0
1626790800000|2021-07-20 14:20:00|353.46|351.06|351.57|349.17|353.93|351.53|351.42|349.02|0
1626791100000|2021-07-20 14:25:00|351.42|349.02|353.93|351.53|354.09|351.69|351.26|348.86|0
1626791400000|2021-07-20 14:30:00|353.85|351.45|353.77|351.37|355.19|352.79|352.98|350.58|0
1626791700000|2021-07-20 14:35:00|353.93|351.53|353.61|351.21|355.03|352.63|353.14|350.74|0
1626792000000|2021-07-20 14:40:00|353.45|351.05|351.25|348.85|353.45|351.05|350.94|348.54|0
1626792300000|2021-07-20 14:45:00|351.41|349.01|348.6|346.2|351.88|349.48|348.44|346.04|0
1626792600000|2021-07-20 14:50:00|348.28|345.88|347.97|345.57|349.22|346.82|347.5|345.1|0
1626792900000|2021-07-20 14:55:00|347.82|345.42|346.89|344.49|350.01|347.61|344.24|341.84|0
1626793200000|2021-07-20 15:00:00|346.43|344.03|346.11|343.71|347.51|345.11|345.81|343.41|0
1626793500000|2021-07-20 15:05:00|346.43|344.03|347.04|344.64|347.36|344.96|345.96|343.56|0
1626793800000|2021-07-20 15:10:00|346.89|344.49|346.11|343.71|347.04|344.64|345.49|343.09|0
1626794100000|2021-07-20 15:15:00|345.96|343.56|345.96|343.56|347.2|344.8|345.65|343.25|0
1626794400000|2021-07-20 15:20:00|345.8|343.4|345.49|343.09|345.95|343.55|345.03|342.63|0
1626794700000|2021-07-20 15:25:00|345.33|342.93|348.75|346.35|348.75|346.35|345.02|342.62|0
1626795000000|2021-07-20 15:30:00|348.9|346.5|347.5|345.1|349.22|346.82|347.35|344.95|0
1626795300000|2021-07-20 15:35:00|347.66|345.26|349.06|346.66|349.21|346.81|347.66|345.26|0
1626795600000|2021-07-20 15:40:00|348.9|346.5|345.17|342.77|348.9|346.5|345.17|342.77|0
1626795900000|2021-07-20 15:45:00|345.02|342.62|344.55|342.15|345.79|343.39|344.09|341.69|0
1626796200000|2021-07-20 15:50:00|344.4|342|343.16|340.76|344.4|342|343.01|340.61|0
1626796500000|2021-07-20 15:55:00|343.47|341.07|341.31|338.91|343.78|341.38|341.16|338.76|0
1626796800000|2021-07-20 16:00:00|341.16|338.76|342.43|340.03|343.2|340.8|340.55|338.15|0
1626797100000|2021-07-20 16:05:00|342.12|339.72|344.58|342.18|344.58|342.18|341.97|339.57|0
1626797400000|2021-07-20 16:10:00|344.42|342.02|343.19|340.79|344.58|342.18|343.04|340.64|0
1626797700000|2021-07-20 16:15:00|343.04|340.64|341.97|339.57|343.65|341.25|341.89|339.49|0
1626798000000|2021-07-20 16:20:00|341.81|339.41|341.81|339.41|342.88|340.48|341.66|339.26|0
1626798300000|2021-07-20 16:25:00|341.96|339.56|342.27|339.87|343.04|340.64|341.5|339.1|0
1626798600000|2021-07-20 16:30:00|341.96|339.56|339.67|337.27|342.12|339.72|339.52|337.12|0
1626798900000|2021-07-20 16:35:00|339.21|336.81|340.43|338.03|340.89|338.49|339.21|336.81|0
1626799200000|2021-07-20 16:40:00|340.58|338.18|340.12|337.72|340.58|338.18|339.51|337.11|0
1626799500000|2021-07-20 16:45:00|339.97|337.57|338.14|335.74|339.97|337.57|337.84|335.44|0
1626799800000|2021-07-20 16:50:00|337.99|335.59|337.84|335.44|338.14|335.74|337.53|335.13|0
1626800100000|2021-07-20 16:55:00|337.76|335.36|337.68|335.28|337.99|335.59|337.53|335.13|0
1626800400000|2021-07-20 17:00:00|337.53|335.13|342.41|340.01|342.56|340.16|337.08|334.68|0
1626800700000|2021-07-20 17:05:00|342.26|339.86|343.18|340.78|343.48|341.08|341.34|338.94|0
1626801000000|2021-07-20 17:10:00|343.33|340.93|342.41|340.01|343.48|341.08|342.1|339.7|0
1626801300000|2021-07-20 17:15:00|342.56|340.16|342.25|339.85|342.87|340.47|341.95|339.55|0
1626801600000|2021-07-20 17:20:00|342.41|340.01|343.63|341.23|343.79|341.39|341.49|339.09|0
1626801900000|2021-07-20 17:25:00|343.79|341.39|343.78|341.38|344.55|342.15|343.32|340.92|0
1626802200000|2021-07-20 17:30:00|343.63|341.23|342.25|339.85|344.09|341.69|342.25|339.85|0
1626802500000|2021-07-20 17:35:00|342.17|339.77|343.01|340.61|343.32|340.92|341.79|339.39|0
1626802800000|2021-07-20 17:40:00|342.86|340.46|344.39|341.99|344.39|341.99|342.4|340|0
1626803100000|2021-07-20 17:45:00|344.24|341.84|344.85|342.45|345.01|342.61|343.78|341.38|0
1626803400000|2021-07-20 17:50:00|345.01|342.61|343.78|341.38|345.16|342.76|343.32|340.92|0
1626803700000|2021-07-20 17:55:00|343.62|341.22|343.16|340.76|343.93|341.53|342.55|340.15|0
1626804000000|2021-07-20 18:00:00|342.7|340.3|340.56|338.16|342.85|340.45|340.1|337.7|0
1626804300000|2021-07-20 18:05:00|340.4|338|340.1|337.7|340.4|338|339.03|336.63|0
1626804600000|2021-07-20 18:10:00|339.94|337.54|340.1|337.7|340.1|337.7|339.03|336.63|0
1626804900000|2021-07-20 18:15:00|339.79|337.39|339.18|336.78|339.79|337.39|338.72|336.32|0
1626805200000|2021-07-20 18:20:00|339.03|336.63|339.63|337.23|340.09|337.69|338.72|336.32|0
1626805500000|2021-07-20 18:25:00|339.79|337.39|338.87|336.47|339.87|337.47|338.72|336.32|0
1626805800000|2021-07-20 18:30:00|338.72|336.32|339.17|336.77|339.17|336.77|338.11|335.71|0
1626806100000|2021-07-20 18:35:00|339.02|336.62|339.94|337.54|339.94|337.54|338.41|336.01|0
1626806400000|2021-07-20 18:40:00|339.78|337.38|339.48|337.08|340.24|337.84|338.26|335.86|0
1626806700000|2021-07-20 18:45:00|339.63|337.23|340.08|337.68|341.16|338.76|339.32|336.92|0
1626807000000|2021-07-20 18:50:00|339.93|337.53|339.47|337.07|340.08|337.68|338.56|336.16|0
1626807300000|2021-07-20 18:55:00|339.78|337.38|339.2|336.8|341|338.6|337.98|335.58|0
1626807600000|2021-07-20 19:00:00|339.05|336.65|337.52|335.12|339.2|336.8|337.37|334.97|0
1626807900000|2021-07-20 19:05:00|337.67|335.27|337.52|335.12|337.67|335.27|336.6|334.2|0
1626808200000|2021-07-20 19:10:00|337.67|335.27|334.78|332.38|337.67|335.27|334.32|331.92|0
1626808500000|2021-07-20 19:15:00|334.93|332.53|334.93|332.53|335.38|332.98|334.17|331.77|0
1626808800000|2021-07-20 19:20:00|334.62|332.22|334.17|331.77|334.78|332.38|333.87|331.47|0
1626809100000|2021-07-20 19:25:00|334.02|331.62|335.84|333.44|336.6|334.2|333.71|331.31|0
1626809400000|2021-07-20 19:30:00|335.99|333.59|336.29|333.89|337.05|334.65|335.31|332.91|0
1626809700000|2021-07-20 19:35:00|336.44|334.04|338.16|335.76|338.46|336.06|336.14|333.74|0
1626810000000|2021-07-20 19:40:00|338.31|335.91|338.61|336.21|338.92|336.52|337.55|335.15|0
1626810300000|2021-07-20 19:45:00|338.77|336.37|338.31|335.91|339.22|336.82|338.31|335.91|0
1626810600000|2021-07-20 19:50:00|338.16|335.76|337.75|335.35|340.35|337.95|336.69|334.29|0
1626810900000|2021-07-20 19:55:00|338.82|336.42|342.8|340.4|342.8|340.4|338.21|335.81|0
1626811200000|2021-07-20 20:00:00|343.26|340.86|343.11|340.71|344.16|341.76|342.03|339.63|0
1626811500000|2021-07-20 20:05:00|343.26|340.86|341.26|338.86|343.26|340.86|341.11|338.71|0
1626811800000|2021-07-20 20:10:00|341.42|339.02|340.04|337.64|341.72|339.32|339.58|337.18|0
1626812100000|2021-07-20 20:15:00|340.24|337.44|340.24|337.44|340.24|337.44|340.08|337.28|0
1626812400000|2021-07-20 20:20:00|340.23|337.43|340.08|337.28|340.23|337.43|340.08|337.28|0
1626812700000|2021-07-20 20:25:00|340.16|337.36|340.23|337.43|340.84|338.04|340.08|337.28|0
1626813000000|2021-07-20 20:30:00|340.39|337.59|341|338.2|341.15|338.35|340.39|337.59|0
1626813300000|2021-07-20 20:35:00|340.69|337.89|340.84|338.04|340.84|338.04|340.54|337.74|0
1626813600000|2021-07-20 20:40:00|340.92|338.12|340.38|337.58|340.99|338.19|340.38|337.58|0
1626813900000|2021-07-20 20:45:00|340.53|337.73|340.99|338.19|341.14|338.34|340.46|337.66|0
1626814200000|2021-07-20 20:50:00|340.84|338.04|340.07|337.27|340.84|338.04|340.07|337.27|0
1626814500000|2021-07-20 20:55:00|339.92|337.12|340.61|337.81|340.61|337.81|339.92|337.12|0
1626814800000|2021-07-20 21:00:00|340.29|337.49|340.78|337.98|341.05|338.25|340.18|337.38|0
1626815100000|2021-07-20 21:05:00|340.94|338.14|341.03|338.23|341.03|338.23|340.89|338.09|0
1626815400000|2021-07-20 21:10:00|340.96|338.16|341.09|338.29|341.09|338.29|340.85|338.05|0
1626815700000|2021-07-20 21:15:00|341.07|338.27|341.09|338.29|341.23|338.43|341|338.2|0
1626816000000|2021-07-20 21:20:00|341.07|338.27|341.07|338.27|341.18|338.38|341.05|338.25|0
1626816300000|2021-07-20 21:25:00|341.05|338.25|341.09|338.29|341.2|338.4|341.05|338.25|0
1626816600000|2021-07-20 21:30:00|341.13|338.33|341.11|338.31|341.13|338.33|341.09|338.29|0
1626816900000|2021-07-20 21:35:00|341.06|338.26|341.11|338.31|341.11|338.31|341.06|338.26|0
1626817200000|2021-07-20 21:40:00|341.09|338.29|341.08|338.28|341.13|338.33|341.06|338.26|0
1626817500000|2021-07-20 21:45:00|341.11|338.31|341.08|338.28|341.11|338.31|341.08|338.28|0
1626817800000|2021-07-20 21:50:00|341.04|338.24|341.06|338.26|341.08|338.28|340.95|338.15|0
1626818100000|2021-07-20 21:55:00|341.04|338.24|340.77|337.97|341.04|338.24|340.63|337.83|0
1626818400000|2021-07-20 22:00:00|340.9|338.1|340.82|338.02|340.97|338.17|340.36|337.56|0
1626818700000|2021-07-20 22:05:00|340.66|337.86|338.83|336.03|340.66|337.86|338.83|336.03|0
1626819000000|2021-07-20 22:10:00|338.68|335.88|339.28|336.48|339.28|336.48|338.6|335.8|0
1626819300000|2021-07-20 22:15:00|339.13|336.33|338.67|335.87|339.28|336.48|338.52|335.72|0
1626819600000|2021-07-20 22:20:00|338.82|336.02|338.21|335.41|338.82|336.02|338.21|335.41|0
1626819900000|2021-07-20 22:25:00|338.29|335.49|339.13|336.33|339.28|336.48|338.21|335.41|0
1626820200000|2021-07-20 22:30:00|339.21|336.41|338.97|336.17|339.28|336.48|338.97|336.17|0
1626820500000|2021-07-20 22:35:00|339.05|336.25|339.12|336.32|339.28|336.48|338.82|336.02|0
1626820800000|2021-07-20 22:40:00|339.28|336.48|338.97|336.17|339.28|336.48|338.66|335.86|0
1626821100000|2021-07-20 22:45:00|338.82|336.02|338.82|336.02|339.12|336.32|338.66|335.86|0
1626821400000|2021-07-20 22:50:00|338.89|336.09|338.97|336.17|338.97|336.17|338.81|336.01|0
1626821700000|2021-07-20 22:55:00|338.81|336.01|338.66|335.86|339.12|336.32|338.59|335.79|0
1626822000000|2021-07-20 23:00:00|338.81|336.01|339.04|336.24|339.12|336.32|338.66|335.86|0
1626822300000|2021-07-20 23:05:00|338.96|336.16|338.05|335.25|338.96|336.16|337.59|334.79|0
1626822600000|2021-07-20 23:10:00|337.97|335.17|336.83|334.03|338.05|335.25|336.68|333.88|0
1626822900000|2021-07-20 23:15:00|336.98|334.18|336.98|334.18|337.44|334.64|336.83|334.03|0
1626823200000|2021-07-20 23:20:00|336.67|333.87|336.67|333.87|336.91|334.11|336.22|333.42|0
1626823500000|2021-07-20 23:25:00|336.83|334.03|336.67|333.87|336.83|334.03|336.22|333.42|0
1626823800000|2021-07-20 23:30:00|336.75|333.95|336.52|333.72|336.82|334.02|336.52|333.72|0
1626824100000|2021-07-20 23:35:00|336.67|333.87|337.28|334.48|337.58|334.78|336.67|333.87|0
1626824400000|2021-07-20 23:40:00|337.2|334.4|337.28|334.48|337.28|334.48|336.97|334.17|0
1626824700000|2021-07-20 23:45:00|337.43|334.63|337.73|334.93|337.88|335.08|337.28|334.48|0
1626825000000|2021-07-20 23:50:00|337.58|334.78|337.12|334.32|337.58|334.78|336.97|334.17|0
1626825300000|2021-07-20 23:55:00|336.97|334.17|337.12|334.32|337.27|334.47|336.66|333.86|0
1626825600000|2021-07-21 00:00:00|337.2|334.4|339.71|336.91|339.94|337.14|337.12|334.32|0
1626825900000|2021-07-21 00:05:00|339.79|336.99|339.71|336.91|340.47|337.67|339.1|336.3|0
1626826200000|2021-07-21 00:10:00|339.86|337.06|339.63|336.83|340.16|337.36|339.4|336.6|0
1626826500000|2021-07-21 00:15:00|339.71|336.91|339.4|336.6|340.01|337.21|339.25|336.45|0
1626826800000|2021-07-21 00:20:00|339.55|336.75|338.94|336.14|339.55|336.75|338.33|335.53|0
1626827100000|2021-07-21 00:25:00|339.09|336.29|338.94|336.14|339.85|337.05|338.78|335.98|0
1626827400000|2021-07-21 00:30:00|338.78|335.98|337.87|335.07|338.78|335.98|337.41|334.61|0
1626827700000|2021-07-21 00:35:00|338.02|335.22|338.02|335.22|338.63|335.83|337.72|334.92|0
1626828000000|2021-07-21 00:40:00|337.87|335.07|336.5|333.7|338.32|335.52|336.5|333.7|0
1626828300000|2021-07-21 00:45:00|336.35|333.55|336.65|333.85|336.8|334|335.74|332.94|0
1626828600000|2021-07-21 00:50:00|336.73|333.93|336.65|333.85|336.8|334|336.34|333.54|0
1626828900000|2021-07-21 00:55:00|336.57|333.77|336.8|334|336.95|334.15|336.34|333.54|0
1626829200000|2021-07-21 01:00:00|336.64|333.84|338.93|336.13|339.69|336.89|336.64|333.84|0
1626829500000|2021-07-21 01:05:00|338.77|335.97|338.47|335.67|339.38|336.58|338.31|335.51|0
1626829800000|2021-07-21 01:10:00|338.31|335.51|338.62|335.82|339.08|336.28|338.31|335.51|0
1626830100000|2021-07-21 01:15:00|338.47|335.67|338.31|335.51|339.23|336.43|338.16|335.36|0
1626830400000|2021-07-21 01:20:00|338.46|335.66|337.85|335.05|338.62|335.82|337.4|334.6|0
1626830700000|2021-07-21 01:25:00|337.78|334.98|337.93|335.13|338|335.2|337.4|334.6|0
1626831000000|2021-07-21 01:30:00|338|335.2|338.61|335.81|339.83|337.03|337.7|334.9|0
1626831300000|2021-07-21 01:35:00|338.46|335.66|338.31|335.51|339.07|336.27|338|335.2|0
1626831600000|2021-07-21 01:40:00|338.15|335.35|338.54|335.74|339.07|336.27|337.7|334.9|0
1626831900000|2021-07-21 01:45:00|338.46|335.66|338.91|336.11|339.37|336.57|338|335.2|0
1626832200000|2021-07-21 01:50:00|339.06|336.26|338.76|335.96|339.06|336.26|338.45|335.65|0
1626832500000|2021-07-21 01:55:00|338.91|336.11|339.67|336.87|340.59|337.79|338.76|335.96|0
1626832800000|2021-07-21 02:00:00|340.28|337.48|341.05|338.25|341.05|338.25|339.83|337.03|0
1626833100000|2021-07-21 02:05:00|340.89|338.09|341.66|338.86|341.97|339.17|340.59|337.79|0
1626833400000|2021-07-21 02:10:00|341.51|338.71|341.81|339.01|342.43|339.63|341.51|338.71|0
1626833700000|2021-07-21 02:15:00|341.66|338.86|342.58|339.78|342.73|339.93|341.2|338.4|0
1626834000000|2021-07-21 02:20:00|342.73|339.93|343.65|340.85|343.65|340.85|342.42|339.62|0
1626834300000|2021-07-21 02:25:00|343.73|340.93|343.96|341.16|344.42|341.62|343.34|340.54|0
1626834600000|2021-07-21 02:30:00|343.8|341|344.35|341.55|344.57|341.77|343.19|340.39|0
1626834900000|2021-07-21 02:35:00|344.42|341.62|343.8|341|344.57|341.77|343.49|340.69|0
1626835200000|2021-07-21 02:40:00|343.65|340.85|344.42|341.62|344.42|341.62|343.65|340.85|0
1626835500000|2021-07-21 02:45:00|344.26|341.46|345.65|342.85|345.96|343.16|344.26|341.46|0
1626835800000|2021-07-21 02:50:00|345.8|343|345.34|342.54|345.96|343.16|345.34|342.54|0
1626836100000|2021-07-21 02:55:00|345.49|342.69|345.34|342.54|345.49|342.69|345.18|342.38|0
1626836400000|2021-07-21 03:00:00|345.18|342.38|345.03|342.23|345.49|342.69|345.03|342.23|0
1626836700000|2021-07-21 03:05:00|344.87|342.07|344.87|342.07|345.18|342.38|344.25|341.45|0
1626837000000|2021-07-21 03:10:00|344.72|341.92|345.33|342.53|345.33|342.53|344.56|341.76|0
1626837300000|2021-07-21 03:15:00|345.18|342.38|344.1|341.3|345.18|342.38|344.1|341.3|0
1626837600000|2021-07-21 03:20:00|343.94|341.14|344.25|341.45|344.56|341.76|343.94|341.14|0
1626837900000|2021-07-21 03:25:00|344.33|341.53|343.63|340.83|344.71|341.91|343.48|340.68|0
1626838200000|2021-07-21 03:30:00|343.48|340.68|343.63|340.83|343.79|340.99|343.17|340.37|0
1626838500000|2021-07-21 03:35:00|343.48|340.68|344.25|341.45|344.71|341.91|343.17|340.37|0
1626838800000|2021-07-21 03:40:00|344.24|341.44|344.24|341.44|344.24|341.44|343.63|340.83|0
1626839100000|2021-07-21 03:45:00|344.4|341.6|344.55|341.75|344.7|341.9|344.24|341.44|0
1626839400000|2021-07-21 03:50:00|344.4|341.6|344.09|341.29|344.55|341.75|344.09|341.29|0
1626839700000|2021-07-21 03:55:00|344.01|341.21|343.93|341.13|344.09|341.29|343.78|340.98|0
1626840000000|2021-07-21 04:00:00|344.08|341.28|342.85|340.05|344.16|341.36|342.85|340.05|0
1626840300000|2021-07-21 04:05:00|342.55|339.75|342.54|339.74|343.01|340.21|342.39|339.59|0
1626840600000|2021-07-21 04:10:00|342.62|339.82|343.46|340.66|343.46|340.66|342.54|339.74|0
1626840900000|2021-07-21 04:15:00|343.31|340.51|343.16|340.36|343.31|340.51|342.85|340.05|0
1626841200000|2021-07-21 04:20:00|343.31|340.51|343.46|340.66|343.46|340.66|343.15|340.35|0
1626841500000|2021-07-21 04:25:00|343.31|340.51|343.61|340.81|343.61|340.81|343.15|340.35|0
1626841800000|2021-07-21 04:30:00|343.46|340.66|343.61|340.81|344.07|341.27|343.46|340.66|0
1626842100000|2021-07-21 04:35:00|343.46|340.66|343.15|340.35|343.77|340.97|343|340.2|0
1626842400000|2021-07-21 04:40:00|343.08|340.28|343.46|340.66|343.61|340.81|343|340.2|0
1626842700000|2021-07-21 04:45:00|343.61|340.81|343.76|340.96|343.76|340.96|343.45|340.65|0
1626843000000|2021-07-21 04:50:00|343.92|341.12|344.38|341.58|344.38|341.58|343.92|341.12|0
1626843300000|2021-07-21 04:55:00|344.53|341.73|345.92|343.12|345.92|343.12|344.53|341.73|0
1626843600000|2021-07-21 05:00:00|345.76|342.96|344.06|341.26|345.76|342.96|343.91|341.11|0
1626843900000|2021-07-21 05:05:00|343.91|341.11|343.91|341.11|344.14|341.34|343.45|340.65|0
1626844200000|2021-07-21 05:10:00|344.06|341.26|343.75|340.95|344.22|341.42|343.45|340.65|0
1626844500000|2021-07-21 05:15:00|343.68|340.88|343.75|340.95|344.22|341.42|343.6|340.8|0
1626844800000|2021-07-21 05:20:00|343.91|341.11|343.44|340.64|343.91|341.11|343.44|340.64|0
1626845100000|2021-07-21 05:25:00|343.29|340.49|342.52|339.72|343.44|340.64|342.37|339.57|0
1626845400000|2021-07-21 05:30:00|342.37|339.57|342.06|339.26|342.52|339.72|341.14|338.34|0
1626845700000|2021-07-21 05:35:00|342.21|339.41|342.06|339.26|342.36|339.56|341.75|338.95|0
1626846000000|2021-07-21 05:40:00|342.14|339.34|341.9|339.1|342.52|339.72|341.75|338.95|0
1626846300000|2021-07-21 05:45:00|342.05|339.25|341.75|338.95|342.21|339.41|341.75|338.95|0
1626846600000|2021-07-21 05:50:00|341.59|338.79|343.59|340.79|343.74|340.94|341.59|338.79|0
1626846900000|2021-07-21 05:55:00|343.74|340.94|345.59|342.79|345.89|343.09|343.74|340.94|0
1626847200000|2021-07-21 06:00:00|345.51|342.71|343.74|340.94|345.59|342.79|342.91|340.11|0
1626847500000|2021-07-21 06:05:00|343.9|341.1|345.05|342.25|345.43|342.63|343.9|341.1|0
1626847800000|2021-07-21 06:10:00|344.97|342.17|343.44|340.64|345.12|342.32|343.44|340.64|0
1626848100000|2021-07-21 06:15:00|343.59|340.79|343.89|341.09|344.13|341.33|342.98|340.18|0
1626848400000|2021-07-21 06:20:00|343.74|340.94|344.35|341.55|344.35|341.55|343.59|340.79|0
1626848700000|2021-07-21 06:25:00|344.28|341.48|344.96|342.16|345.12|342.32|343.59|340.79|0
1626849000000|2021-07-21 06:30:00|344.66|341.86|345.27|342.47|345.57|342.77|344.5|341.7|0
1626849300000|2021-07-21 06:35:00|345.42|342.62|345.11|342.31|345.57|342.77|344.65|341.85|0
1626849600000|2021-07-21 06:40:00|344.96|342.16|344.19|341.39|345.57|342.77|344.04|341.24|0
1626849900000|2021-07-21 06:45:00|344.34|341.54|343.88|341.08|344.65|341.85|343.42|340.62|0
1626850200000|2021-07-21 06:50:00|343.58|340.78|343.27|340.47|344.19|341.39|343.27|340.47|0
1626850500000|2021-07-21 06:55:00|343.42|340.62|341.59|338.79|343.58|340.78|341.44|338.64|0
1626850800000|2021-07-21 07:00:00|341.44|338.64|339.64|336.84|342.5|339.7|339.49|336.69|0
1626851100000|2021-07-21 07:05:00|339.59|337.19|339.82|337.42|342.8|340.4|339.44|337.04|0
1626851400000|2021-07-21 07:10:00|340.66|338.26|340.87|338.47|343.16|340.76|340.13|337.73|0
1626851700000|2021-07-21 07:15:00|340.72|338.32|340.95|338.55|342.47|340.07|340.03|337.63|0
1626852000000|2021-07-21 07:20:00|341.02|338.62|340.41|338.01|342.7|340.3|340.1|337.7|0
1626852300000|2021-07-21 07:25:00|340.25|337.85|339.95|337.55|340.86|338.46|339.19|336.79|0
1626852600000|2021-07-21 07:30:00|340.1|337.7|339.49|337.09|340.25|337.85|338.58|336.18|0
1626852900000|2021-07-21 07:35:00|339.34|336.94|338.42|336.02|339.34|336.94|338.42|336.02|0
1626853200000|2021-07-21 07:40:00|338.88|336.48|336.15|333.75|338.88|336.48|335.55|333.15|0
1626853500000|2021-07-21 07:45:00|336|333.6|334.49|332.09|336.45|334.05|333.89|331.49|0
1626853800000|2021-07-21 07:50:00|334.34|331.94|333.73|331.33|334.64|332.24|332.68|330.28|0
1626854100000|2021-07-21 07:55:00|333.58|331.18|333.43|331.03|334.64|332.24|332.08|329.68|0
1626854400000|2021-07-21 08:00:00|333.13|330.73|333.25|330.85|336.17|333.77|332.2|329.8|0
1626854700000|2021-07-21 08:05:00|333.18|330.78|333.25|330.85|333.86|331.46|332.8|330.4|0
1626855000000|2021-07-21 08:10:00|332.95|330.55|331.44|329.04|332.95|330.55|331.29|328.89|0
1626855300000|2021-07-21 08:15:00|331.52|329.12|330.99|328.59|331.59|329.19|330.53|328.13|0
1626855600000|2021-07-21 08:20:00|330.84|328.44|329.03|326.63|331.14|328.74|328.13|325.73|0
1626855900000|2021-07-21 08:25:00|328.88|326.48|329.93|327.53|330.68|328.28|328.88|326.48|0
1626856200000|2021-07-21 08:30:00|329.78|327.38|329.18|326.78|329.93|327.53|328.43|326.03|0
1626856500000|2021-07-21 08:35:00|329.03|326.63|329.48|327.08|329.48|327.08|328.58|326.18|0
1626856800000|2021-07-21 08:40:00|329.18|326.78|329.62|327.22|329.78|327.38|329.18|326.78|0
1626857100000|2021-07-21 08:45:00|329.77|327.37|329.62|327.22|329.92|327.52|329.02|326.62|0
1626857400000|2021-07-21 08:50:00|329.47|327.07|329.77|327.37|329.77|327.37|328.57|326.17|0
1626857700000|2021-07-21 08:55:00|329.62|327.22|329.92|327.52|330.37|327.97|329.17|326.77|0
1626858000000|2021-07-21 09:00:00|329.77|327.37|330.67|328.27|331.58|329.18|329.62|327.22|0
1626858300000|2021-07-21 09:05:00|330.52|328.12|331.27|328.87|331.57|329.17|329.77|327.37|0
1626858600000|2021-07-21 09:10:00|331.42|329.02|331.57|329.17|331.87|329.47|330.67|328.27|0
1626858900000|2021-07-21 09:15:00|331.42|329.02|330.06|327.66|331.72|329.32|329.91|327.51|0
1626859200000|2021-07-21 09:20:00|329.91|327.51|329.01|326.61|330.52|328.12|329.01|326.61|0
1626859500000|2021-07-21 09:25:00|329.16|326.76|329.76|327.36|330.21|327.81|329.09|326.69|0
1626859800000|2021-07-21 09:30:00|329.61|327.21|330.36|327.96|330.81|328.41|329.61|327.21|0
1626860100000|2021-07-21 09:35:00|330.44|328.04|329.91|327.51|330.66|328.26|329.91|327.51|0
1626860400000|2021-07-21 09:40:00|329.99|327.59|330.74|328.34|330.96|328.56|329.99|327.59|0
1626860700000|2021-07-21 09:45:00|330.81|328.41|330.66|328.26|331.11|328.71|330.51|328.11|0
1626861000000|2021-07-21 09:50:00|330.51|328.11|330.96|328.56|331.41|329.01|330.51|328.11|0
1626861300000|2021-07-21 09:55:00|331.03|328.63|330.65|328.25|331.11|328.71|330.35|327.95|0
1626861600000|2021-07-21 10:00:00|330.8|328.4|332.31|329.91|332.46|330.06|330.5|328.1|0
1626861900000|2021-07-21 10:05:00|332.16|329.76|331.86|329.46|333.07|330.67|331.55|329.15|0
1626862200000|2021-07-21 10:10:00|331.78|329.38|332.46|330.06|332.76|330.36|331.55|329.15|0
1626862500000|2021-07-21 10:15:00|332.76|330.36|332.15|329.75|333.52|331.12|332|329.6|0
1626862800000|2021-07-21 10:20:00|332.31|329.91|330.72|328.32|332.31|329.91|330.72|328.32|0
1626863100000|2021-07-21 10:25:00|330.8|328.4|330.95|328.55|331.1|328.7|330.5|328.1|0
1626863400000|2021-07-21 10:30:00|331.1|328.7|332.3|329.9|332.45|330.05|330.79|328.39|0
1626863700000|2021-07-21 10:35:00|332.15|329.75|332.6|330.2|332.6|330.2|331.85|329.45|0
1626864000000|2021-07-21 10:40:00|332.75|330.35|332.38|329.98|332.9|330.5|332|329.6|0
1626864300000|2021-07-21 10:45:00|332.45|330.05|332.6|330.2|333.05|330.65|332|329.6|0
1626864600000|2021-07-21 10:50:00|332.45|330.05|332.75|330.35|333.35|330.95|331.99|329.59|0
1626864900000|2021-07-21 10:55:00|332.6|330.2|332.44|330.04|333.35|330.95|332.44|330.04|0
1626865200000|2021-07-21 11:00:00|333.35|330.95|334.56|332.16|334.56|332.16|333.13|330.73|0
1626865500000|2021-07-21 11:05:00|334.64|332.24|335.01|332.61|335.47|333.07|334.56|332.16|0
1626865800000|2021-07-21 11:10:00|335.09|332.69|335.47|333.07|335.93|333.53|334.71|332.31|0
1626866100000|2021-07-21 11:15:00|335.32|332.92|334.1|331.7|335.92|333.52|334.1|331.7|0
1626866400000|2021-07-21 11:20:00|334.25|331.85|336.83|334.43|336.83|334.43|334.25|331.85|0
1626866700000|2021-07-21 11:25:00|336.99|334.59|337.44|335.04|338.2|335.8|336.83|334.43|0
1626867000000|2021-07-21 11:30:00|337.59|335.19|337.98|335.58|338.36|335.96|337.14|334.74|0
1626867300000|2021-07-21 11:35:00|338.05|335.65|338.97|336.57|339.12|336.72|337.74|335.34|0
1626867600000|2021-07-21 11:40:00|339.12|336.72|339.73|337.33|341.11|338.71|338.96|336.56|0
1626867900000|2021-07-21 11:45:00|339.58|337.18|339.27|336.87|340.49|338.09|338.66|336.26|0
1626868200000|2021-07-21 11:50:00|339.12|336.72|341.19|338.79|341.72|339.32|339.12|336.72|0
1626868500000|2021-07-21 11:55:00|341.26|338.86|340.64|338.24|341.87|339.47|340.49|338.09|0
1626868800000|2021-07-21 12:00:00|340.95|338.55|340.49|338.09|341.1|338.7|339.72|337.32|0
1626869100000|2021-07-21 12:05:00|340.64|338.24|337.39|334.99|340.64|338.24|336.51|334.11|0
1626869400000|2021-07-21 12:10:00|337.47|335.07|337.7|335.3|338.46|336.06|337.39|334.99|0
1626869700000|2021-07-21 12:15:00|337.55|335.15|337.54|335.14|338.16|335.76|337.39|334.99|0
1626870000000|2021-07-21 12:20:00|337.7|335.3|336.93|334.53|337.93|335.53|336.93|334.53|0
1626870300000|2021-07-21 12:25:00|337.09|334.69|336.63|334.23|337.09|334.69|336.47|334.07|0
1626870600000|2021-07-21 12:30:00|336.47|334.07|335.03|332.63|336.63|334.23|334.65|332.25|0
1626870900000|2021-07-21 12:35:00|335.11|332.71|336.02|333.62|336.32|333.92|334.65|332.25|0
1626871200000|2021-07-21 12:40:00|336.09|333.69|336.62|334.22|336.62|334.22|335.41|333.01|0
1626871500000|2021-07-21 12:45:00|336.93|334.53|337.08|334.68|338.6|336.2|336.77|334.37|0
1626871800000|2021-07-21 12:50:00|337.38|334.98|336.77|334.37|337.99|335.59|336.16|333.76|0
1626872100000|2021-07-21 12:55:00|336.92|334.52|336.16|333.76|336.92|334.52|336.01|333.61|0
1626872400000|2021-07-21 13:00:00|336.01|333.61|336.62|334.22|336.77|334.37|335.25|332.85|0
1626872700000|2021-07-21 13:05:00|336.77|334.37|336.31|333.91|337.53|335.13|335.7|333.3|0
1626873000000|2021-07-21 13:10:00|336.16|333.76|336|333.6|336.61|334.21|336|333.6|0
1626873300000|2021-07-21 13:15:00|336.16|333.76|334.33|331.93|336.16|333.76|334.33|331.93|0
1626873600000|2021-07-21 13:20:00|334.48|332.08|334.18|331.78|334.94|332.54|333.73|331.33|0
1626873900000|2021-07-21 13:25:00|334.33|331.93|334.18|331.78|334.78|332.38|333.88|331.48|0
1626874200000|2021-07-21 13:30:00|333.95|331.55|331.63|329.23|335.55|333.15|331.33|328.93|0
1626874500000|2021-07-21 13:35:00|331.48|329.08|331.03|328.63|331.93|329.53|329.37|326.97|0
1626874800000|2021-07-21 13:40:00|331.48|329.08|329.52|327.12|332.08|329.68|329.22|326.82|0
1626875100000|2021-07-21 13:45:00|329.37|326.97|328.47|326.07|330.12|327.72|328.02|325.62|0
1626875400000|2021-07-21 13:50:00|328.02|325.62|327.42|325.02|328.62|326.22|326.37|323.97|0
1626875700000|2021-07-21 13:55:00|327.57|325.17|325.77|323.37|327.57|325.17|325.62|323.22|0
1626876000000|2021-07-21 14:00:00|325.62|323.22|327.11|324.71|327.71|325.31|325.47|323.07|0
1626876300000|2021-07-21 14:05:00|327.04|324.64|326.96|324.56|327.41|325.01|325.92|323.52|0
1626876600000|2021-07-21 14:10:00|326.81|324.41|326.51|324.11|327.26|324.86|326.06|323.66|0
1626876900000|2021-07-21 14:15:00|326.36|323.96|328.16|325.76|329.36|326.96|326.21|323.81|0
1626877200000|2021-07-21 14:20:00|328.01|325.61|327.11|324.71|328.31|325.91|326.96|324.56|0
1626877500000|2021-07-21 14:25:00|326.96|324.56|329.36|326.96|329.36|326.96|326.66|324.26|0
1626877800000|2021-07-21 14:30:00|329.51|327.11|329.66|327.26|330.56|328.16|328.75|326.35|0
1626878100000|2021-07-21 14:35:00|329.5|327.1|327.78|325.38|329.66|327.26|327.55|325.15|0
1626878400000|2021-07-21 14:40:00|327.7|325.3|327.7|325.3|327.7|325.3|326.8|324.4|0
1626878700000|2021-07-21 14:45:00|327.85|325.45|327.25|324.85|327.85|325.45|326.65|324.25|0
1626879000000|2021-07-21 14:50:00|327.4|325|327.7|325.3|328.15|325.75|326.95|324.55|0
1626879300000|2021-07-21 14:55:00|327.85|325.45|327.1|324.7|327.85|325.45|326.35|323.95|0
1626879600000|2021-07-21 15:00:00|326.8|324.4|326.5|324.1|326.95|324.55|325.6|323.2|0
1626879900000|2021-07-21 15:05:00|326.65|324.25|326.94|324.54|327.09|324.69|326.05|323.65|0
1626880200000|2021-07-21 15:10:00|327.09|324.69|327.54|325.14|327.99|325.59|326.34|323.94|0
1626880500000|2021-07-21 15:15:00|327.39|324.99|326.04|323.64|327.54|325.14|326.04|323.64|0
1626880800000|2021-07-21 15:20:00|325.89|323.49|326.19|323.79|326.94|324.54|325.89|323.49|0
1626881100000|2021-07-21 15:25:00|326.04|323.64|328.29|325.89|328.51|326.11|325.74|323.34|0
1626881400000|2021-07-21 15:30:00|328.44|326.04|326.79|324.39|329.04|326.64|326.64|324.24|0
1626881700000|2021-07-21 15:35:00|326.64|324.24|327.08|324.68|327.23|324.83|326.19|323.79|0
1626882000000|2021-07-21 15:40:00|327.23|324.83|326.48|324.08|327.23|324.83|326.19|323.79|0
1626882300000|2021-07-21 15:45:00|326.63|324.23|325.88|323.48|326.63|324.23|325.88|323.48|0
1626882600000|2021-07-21 15:50:00|325.73|323.33|325.14|322.74|325.73|323.33|323.65|321.25|0
1626882900000|2021-07-21 15:55:00|324.99|322.59|323.65|321.25|324.99|322.59|323.65|321.25|0
1626883200000|2021-07-21 16:00:00|323.79|321.39|324.39|321.99|324.54|322.14|323.64|321.24|0
1626883500000|2021-07-21 16:05:00|324.24|321.84|324.31|321.91|324.76|322.36|323.94|321.54|0
1626883800000|2021-07-21 16:10:00|324.24|321.84|325.28|322.88|325.58|323.18|324.24|321.84|0
1626884100000|2021-07-21 16:15:00|325.43|323.03|324.98|322.58|325.43|323.03|324.83|322.43|0
1626884400000|2021-07-21 16:20:00|324.83|322.43|325.43|323.03|325.73|323.33|324.68|322.28|0
1626884700000|2021-07-21 16:25:00|325.28|322.88|325.87|323.47|326.02|323.62|325.28|322.88|0
1626885000000|2021-07-21 16:30:00|325.72|323.32|326.02|323.62|326.25|323.85|324.98|322.58|0
1626885300000|2021-07-21 16:35:00|326.17|323.77|326.17|323.77|326.32|323.92|325.72|323.32|0
1626885600000|2021-07-21 16:40:00|326.32|323.92|325.12|322.72|326.32|323.92|325.12|322.72|0
1626885900000|2021-07-21 16:45:00|325.27|322.87|325.72|323.32|326.02|323.62|324.97|322.57|0
1626886200000|2021-07-21 16:50:00|325.87|323.47|325.86|323.46|326.61|324.21|325.57|323.17|0
1626886500000|2021-07-21 16:55:00|326.01|323.61|326.91|324.51|327.06|324.66|325.86|323.46|0
1626886800000|2021-07-21 17:00:00|326.76|324.36|326.01|323.61|326.91|324.51|325.71|323.31|0
1626887100000|2021-07-21 17:05:00|325.86|323.46|325.71|323.31|326.16|323.76|325.41|323.01|0
1626887400000|2021-07-21 17:10:00|325.64|323.24|326.01|323.61|326.16|323.76|324.89|322.49|0
1626887700000|2021-07-21 17:15:00|325.86|323.46|326.23|323.83|326.45|324.05|325.41|323.01|0
1626888000000|2021-07-21 17:20:00|326.3|323.9|325.11|322.71|326.3|323.9|324.66|322.26|0
1626888300000|2021-07-21 17:25:00|324.96|322.56|324.66|322.26|325.11|322.71|324.36|321.96|0
1626888600000|2021-07-21 17:30:00|324.51|322.11|324.36|321.96|324.66|322.26|324.06|321.66|0
1626888900000|2021-07-21 17:35:00|324.51|322.11|324.81|322.41|325.25|322.85|324.21|321.81|0
1626889200000|2021-07-21 17:40:00|324.95|322.55|324.36|321.96|324.95|322.55|323.76|321.36|0
1626889500000|2021-07-21 17:45:00|324.29|321.89|324.21|321.81|324.65|322.25|323.91|321.51|0
1626889800000|2021-07-21 17:50:00|324.06|321.66|323.76|321.36|324.28|321.88|323.46|321.06|0
1626890100000|2021-07-21 17:55:00|323.91|321.51|324.2|321.8|324.65|322.25|323.61|321.21|0
1626890400000|2021-07-21 18:00:00|324.05|321.65|324.2|321.8|324.95|322.55|323.91|321.51|0
1626890700000|2021-07-21 18:05:00|324.35|321.95|324.2|321.8|324.5|322.1|323.75|321.35|0
1626891000000|2021-07-21 18:10:00|324.05|321.65|325.24|322.84|325.24|322.84|324.05|321.65|0
1626891300000|2021-07-21 18:15:00|325.39|322.99|325.69|323.29|325.84|323.44|324.79|322.39|0
1626891600000|2021-07-21 18:20:00|325.54|323.14|325.24|322.84|325.84|323.44|324.94|322.54|0
1626891900000|2021-07-21 18:25:00|325.09|322.69|324.49|322.09|325.54|323.14|324.49|322.09|0
1626892200000|2021-07-21 18:30:00|324.42|322.02|323.89|321.49|324.49|322.09|323.45|321.05|0
1626892500000|2021-07-21 18:35:00|324.04|321.64|323.62|321.22|325.16|322.76|322.68|320.28|0
1626892800000|2021-07-21 18:40:00|323.7|321.3|323.17|320.77|323.77|321.37|322.73|320.33|0
1626893100000|2021-07-21 18:45:00|323.03|320.63|323.32|320.92|323.47|321.07|322.66|320.26|0
1626893400000|2021-07-21 18:50:00|323.17|320.77|323.17|320.77|323.32|320.92|322.73|320.33|0
1626893700000|2021-07-21 18:55:00|323.32|320.92|322.58|320.18|323.32|320.92|322.58|320.18|0
1626894000000|2021-07-21 19:00:00|322.72|320.32|322.43|320.03|323.02|320.62|322.28|319.88|0
1626894300000|2021-07-21 19:05:00|322.28|319.88|321.68|319.28|322.57|320.17|321.68|319.28|0
1626894600000|2021-07-21 19:10:00|321.83|319.43|322.57|320.17|322.72|320.32|321.39|318.99|0
1626894900000|2021-07-21 19:15:00|322.42|320.02|321.68|319.28|322.57|320.17|321.23|318.83|0
1626895200000|2021-07-21 19:20:00|321.53|319.13|321.97|319.57|322.12|319.72|321.38|318.98|0
1626895500000|2021-07-21 19:25:00|322.12|319.72|322.86|320.46|323.31|320.91|321.83|319.43|0
1626895800000|2021-07-21 19:30:00|323.01|320.61|321.97|319.57|323.31|320.91|321.82|319.42|0
1626896100000|2021-07-21 19:35:00|321.82|319.42|323.6|321.2|323.6|321.2|321.67|319.27|0
1626896400000|2021-07-21 19:40:00|323.45|321.05|323.16|320.76|323.75|321.35|322.71|320.31|0
1626896700000|2021-07-21 19:45:00|323.3|320.9|324.49|322.09|324.64|322.24|323.01|320.61|0
1626897000000|2021-07-21 19:50:00|324.64|322.24|320.93|318.53|325.99|323.59|320.19|317.79|0
1626897300000|2021-07-21 19:55:00|320.48|318.08|319.49|317.09|321.52|319.12|319.05|316.65|0
1626897600000|2021-07-21 20:00:00|319.35|316.95|318.31|315.91|319.64|317.24|317.72|315.32|0
1626897900000|2021-07-21 20:05:00|318.02|315.62|318.6|316.2|318.6|316.2|318.02|315.62|0
1626898200000|2021-07-21 20:10:00|318.46|316.06|318.31|315.91|318.75|316.35|318.31|315.91|0
1626898500000|2021-07-21 20:15:00|318.36|315.56|318.21|315.41|318.36|315.56|318.06|315.26|0
1626898800000|2021-07-21 20:20:00|318.14|315.34|318.21|315.41|318.36|315.56|318.06|315.26|0
1626899100000|2021-07-21 20:25:00|318.06|315.26|318.35|315.55|318.36|315.56|318.06|315.26|0
1626899400000|2021-07-21 20:30:00|318.21|315.41|318.21|315.41|318.21|315.41|318.21|315.41|0
1626899700000|2021-07-21 20:35:00|318.35|315.55|318.2|315.4|318.35|315.55|318.06|315.26|0
1626900000000|2021-07-21 20:40:00|318.06|315.26|317.91|315.11|318.2|315.4|317.91|315.11|0
1626900300000|2021-07-21 20:45:00|318.06|315.26|317.91|315.11|318.06|315.26|317.76|314.96|0
1626900600000|2021-07-21 20:50:00|317.76|314.96|317.32|314.52|317.76|314.96|317.17|314.37|0
1626900900000|2021-07-21 20:55:00|317.17|314.37|316.95|314.15|317.17|314.37|316.95|314.15|0
1626901200000|2021-07-21 21:00:00|317.08|314.28|317.04|314.24|317.21|314.41|316.71|313.91|0
1626901500000|2021-07-21 21:05:00|317|314.2|317.16|314.36|317.16|314.36|316.99|314.19|0
1626901800000|2021-07-21 21:10:00|316.99|314.19|317.12|314.32|317.12|314.32|316.99|314.19|0
1626902100000|2021-07-21 21:15:00|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1626902400000|2021-07-21 21:20:00|317.12|314.32|317.12|314.32|317.12|314.32|317.07|314.27|0
1626902700000|2021-07-21 21:25:00|317.14|314.34|317.13|314.33|317.2|314.4|317.12|314.32|0
1626903000000|2021-07-21 21:30:00|317.12|314.32|317.18|314.38|317.18|314.38|317.07|314.27|0
1626903300000|2021-07-21 21:35:00|317.2|314.4|317.09|314.29|317.2|314.4|317.09|314.29|0
1626903600000|2021-07-21 21:40:00|317.11|314.31|317.13|314.33|317.2|314.4|317.09|314.29|0
1626903900000|2021-07-21 21:45:00|317.11|314.31|317.36|314.56|317.36|314.56|317.11|314.31|0
1626904500000|2021-07-21 21:55:00|317.38|314.58|317.32|314.52|317.38|314.58|317.24|314.44|0
1626904800000|2021-07-21 22:00:00|317.08|314.28|317.88|315.08|318.47|315.67|317.08|314.28|0
1626905100000|2021-07-21 22:05:00|317.74|314.94|317.88|315.08|318.18|315.38|317.73|314.93|0
1626905400000|2021-07-21 22:10:00|317.73|314.93|317.88|315.08|317.88|315.08|317.59|314.79|0
1626905700000|2021-07-21 22:15:00|318.03|315.23|318.32|315.52|318.62|315.82|318.03|315.23|0
1626906000000|2021-07-21 22:20:00|318.25|315.45|318.47|315.67|318.47|315.67|318.17|315.37|0
1626906300000|2021-07-21 22:25:00|318.32|315.52|318.32|315.52|318.32|315.52|318.02|315.22|0
1626906600000|2021-07-21 22:30:00|318.17|315.37|318.17|315.37|318.32|315.52|318.02|315.22|0
1626906900000|2021-07-21 22:35:00|318.02|315.22|318.02|315.22|318.17|315.37|318.02|315.22|0
1626907200000|2021-07-21 22:40:00|318.17|315.37|318.02|315.22|318.31|315.51|318.02|315.22|0
1626907500000|2021-07-21 22:45:00|317.87|315.07|317.43|314.63|318.02|315.22|317.43|314.63|0
1626907800000|2021-07-21 22:50:00|317.57|314.77|317.87|315.07|317.87|315.07|317.57|314.77|0
1626908100000|2021-07-21 22:55:00|317.72|314.92|317.87|315.07|317.87|315.07|317.72|314.92|0
1626908400000|2021-07-21 23:00:00|317.42|314.62|317.13|314.33|317.57|314.77|317.13|314.33|0
1626908700000|2021-07-21 23:05:00|317.2|314.4|317.86|315.06|317.86|315.06|317.13|314.33|0
1626909000000|2021-07-21 23:10:00|317.72|314.92|317.86|315.06|317.86|315.06|317.71|314.91|0
1626909300000|2021-07-21 23:15:00|317.71|314.91|317.71|314.91|317.86|315.06|317.71|314.91|0
1626909600000|2021-07-21 23:20:00|317.79|314.99|317.56|314.76|317.86|315.06|317.56|314.76|0
1626909900000|2021-07-21 23:25:00|317.42|314.62|317.64|314.84|317.86|315.06|317.42|314.62|0
1626910200000|2021-07-21 23:30:00|317.56|314.76|318|315.2|318.3|315.5|317.56|314.76|0
1626910500000|2021-07-21 23:35:00|317.85|315.05|316.53|313.73|317.85|315.05|316.09|313.29|0
1626910800000|2021-07-21 23:40:00|316.38|313.58|316.53|313.73|316.68|313.88|316.38|313.58|0
1626911100000|2021-07-21 23:45:00|316.6|313.8|315.94|313.14|316.67|313.87|315.94|313.14|0
1626911400000|2021-07-21 23:50:00|316.09|313.29|316.67|313.87|316.67|313.87|315.79|312.99|0
1626911700000|2021-07-21 23:55:00|316.6|313.8|317.26|314.46|317.41|314.61|316.52|313.72|0
1626912000000|2021-07-22 00:00:00|317.55|314.75|317.55|314.75|317.99|315.19|317.4|314.6|0
1626912300000|2021-07-22 00:05:00|317.4|314.6|317.99|315.19|318.58|315.78|317.4|314.6|0
1626912600000|2021-07-22 00:10:00|317.84|315.04|317.25|314.45|317.99|315.19|317.11|314.31|0
1626912900000|2021-07-22 00:15:00|317.11|314.31|317.55|314.75|317.7|314.9|317.11|314.31|0
1626913200000|2021-07-22 00:20:00|317.4|314.6|317.4|314.6|317.55|314.75|316.81|314.01|0
1626913500000|2021-07-22 00:25:00|317.33|314.53|317.84|315.04|317.84|315.04|317.18|314.38|0
1626913800000|2021-07-22 00:30:00|317.99|315.19|318.13|315.33|318.43|315.63|317.98|315.18|0
1626914100000|2021-07-22 00:35:00|318.06|315.26|318.5|315.7|318.57|315.77|317.69|314.89|0
1626914400000|2021-07-22 00:40:00|318.42|315.62|318.72|315.92|318.87|316.07|318.28|315.48|0
1626914700000|2021-07-22 00:45:00|318.87|316.07|318.57|315.77|318.87|316.07|318.42|315.62|0
1626915000000|2021-07-22 00:50:00|318.42|315.62|318.57|315.77|318.57|315.77|318.13|315.33|0
1626915300000|2021-07-22 00:55:00|318.5|315.7|318.71|315.91|318.86|316.06|318.42|315.62|0
1626915600000|2021-07-22 01:00:00|318.64|315.84|318.71|315.91|318.86|316.06|318.56|315.76|0
1626915900000|2021-07-22 01:05:00|318.56|315.76|318.41|315.61|318.56|315.76|318.41|315.61|0
1626916200000|2021-07-22 01:10:00|318.49|315.69|317.97|315.17|318.56|315.76|317.82|315.02|0
1626916500000|2021-07-22 01:15:00|317.82|315.02|318.26|315.46|318.41|315.61|317.68|314.88|0
1626916800000|2021-07-22 01:20:00|318.12|315.32|318.56|315.76|318.56|315.76|317.82|315.02|0
1626917100000|2021-07-22 01:25:00|318.49|315.69|318.41|315.61|318.56|315.76|318.26|315.46|0
1626917400000|2021-07-22 01:30:00|318.26|315.46|317.67|314.87|318.56|315.76|317.67|314.87|0
1626917700000|2021-07-22 01:35:00|317.52|314.72|317.52|314.72|317.52|314.72|316.93|314.13|0
1626918000000|2021-07-22 01:40:00|317.67|314.87|316.64|313.84|317.67|314.87|316.34|313.54|0
1626918300000|2021-07-22 01:45:00|316.49|313.69|316.64|313.84|316.78|313.98|316.2|313.4|0
1626918600000|2021-07-22 01:50:00|316.56|313.76|316.93|314.13|316.93|314.13|316.34|313.54|0
1626918900000|2021-07-22 01:55:00|316.78|313.98|316.78|313.98|316.78|313.98|316.49|313.69|0
1626919200000|2021-07-22 02:00:00|316.71|313.91|317.37|314.57|317.37|314.57|316.56|313.76|0
1626919500000|2021-07-22 02:05:00|317.22|314.42|317.36|314.56|317.37|314.57|316.92|314.12|0
1626919800000|2021-07-22 02:10:00|317.22|314.42|317.07|314.27|317.22|314.42|316.77|313.97|0
1626920100000|2021-07-22 02:15:00|316.92|314.12|317.07|314.27|317.22|314.42|316.63|313.83|0
1626920400000|2021-07-22 02:20:00|316.92|314.12|316.77|313.97|317.07|314.27|316.77|313.97|0
1626920700000|2021-07-22 02:25:00|316.7|313.9|316.99|314.19|317.06|314.26|316.62|313.82|0
1626921000000|2021-07-22 02:30:00|317.06|314.26|317.21|314.41|317.21|314.41|316.62|313.82|0
1626921300000|2021-07-22 02:35:00|317.06|314.26|316.99|314.19|317.36|314.56|316.91|314.11|0
1626921600000|2021-07-22 02:40:00|316.91|314.11|317.06|314.26|317.21|314.41|316.77|313.97|0
1626921900000|2021-07-22 02:45:00|317.21|314.41|317.94|315.14|318.09|315.29|317.21|314.41|0
1626922200000|2021-07-22 02:50:00|318.02|315.22|318.09|315.29|318.24|315.44|317.79|314.99|0
1626922500000|2021-07-22 02:55:00|317.94|315.14|318.09|315.29|318.09|315.29|317.64|314.84|0
1626922800000|2021-07-22 03:00:00|317.94|315.14|318.08|315.28|318.38|315.58|317.94|315.14|0
1626923100000|2021-07-22 03:05:00|318.16|315.36|317.57|314.77|318.23|315.43|317.35|314.55|0
1626923400000|2021-07-22 03:10:00|317.64|314.84|317.79|314.99|317.79|314.99|317.35|314.55|0
1626923700000|2021-07-22 03:15:00|317.64|314.84|317.49|314.69|317.72|314.92|317.34|314.54|0
1626924000000|2021-07-22 03:20:00|317.34|314.54|317.49|314.69|317.49|314.69|317.2|314.4|0
1626924300000|2021-07-22 03:25:00|317.42|314.62|317.63|314.83|317.78|314.98|317.34|314.54|0
1626924600000|2021-07-22 03:30:00|317.78|314.98|318.07|315.27|318.22|315.42|317.63|314.83|0
1626924900000|2021-07-22 03:35:00|318.15|315.35|317.93|315.13|318.22|315.42|317.93|315.13|0
1626925200000|2021-07-22 03:40:00|317.78|314.98|317.92|315.12|317.93|315.13|317.78|314.98|0
1626925500000|2021-07-22 03:45:00|318.07|315.27|317.78|314.98|318.22|315.42|317.78|314.98|0
1626925800000|2021-07-22 03:50:00|317.7|314.9|317.77|314.97|318.07|315.27|317.63|314.83|0
1626926100000|2021-07-22 03:55:00|317.63|314.83|317.92|315.12|317.92|315.12|317.48|314.68|0
1626926400000|2021-07-22 04:00:00|317.77|314.97|317.77|314.97|317.92|315.12|317.77|314.97|0
1626926700000|2021-07-22 04:05:00|317.92|315.12|317.77|314.97|317.92|315.12|317.7|314.9|0
1626927000000|2021-07-22 04:10:00|317.92|315.12|317.77|314.97|317.99|315.19|317.62|314.82|0
1626927300000|2021-07-22 04:15:00|317.62|314.82|317.91|315.11|318.06|315.26|317.62|314.82|0
1626927600000|2021-07-22 04:20:00|318.06|315.26|318.06|315.26|318.06|315.26|317.91|315.11|0
1626927900000|2021-07-22 04:25:00|318.21|315.41|318.06|315.26|318.21|315.41|318.06|315.26|0
1626928200000|2021-07-22 04:30:00|318.2|315.4|317.91|315.11|318.2|315.4|317.76|314.96|0
1626928500000|2021-07-22 04:35:00|318.06|315.26|317.91|315.11|318.06|315.26|317.91|315.11|0
1626928800000|2021-07-22 04:40:00|317.84|315.04|318.35|315.55|318.35|315.55|317.76|314.96|0
1626929100000|2021-07-22 04:45:00|318.2|315.4|318.05|315.25|318.2|315.4|318.05|315.25|0
1626929400000|2021-07-22 04:50:00|318.2|315.4|317.9|315.1|318.2|315.4|317.9|315.1|0
1626929700000|2021-07-22 04:55:00|317.98|315.18|318.05|315.25|318.05|315.25|317.9|315.1|0
1626930000000|2021-07-22 05:00:00|318.2|315.4|318.05|315.25|318.34|315.54|318.05|315.25|0
1626930300000|2021-07-22 05:05:00|318.19|315.39|318.49|315.69|318.78|315.98|318.05|315.25|0
1626930600000|2021-07-22 05:10:00|318.63|315.83|318.34|315.54|318.63|315.83|318.34|315.54|0
1626930900000|2021-07-22 05:15:00|318.19|315.39|318.48|315.68|318.48|315.68|318.04|315.24|0
1626931200000|2021-07-22 05:20:00|318.34|315.54|318.19|315.39|318.34|315.54|318.04|315.24|0
1626931500000|2021-07-22 05:25:00|318.12|315.32|317.89|315.09|318.19|315.39|317.89|315.09|0
1626931800000|2021-07-22 05:30:00|318.04|315.24|317.01|314.21|318.04|315.24|317.01|314.21|0
1626932100000|2021-07-22 05:35:00|316.94|314.14|317.3|314.5|317.45|314.65|316.71|313.91|0
1626932400000|2021-07-22 05:40:00|317.38|314.58|316.86|314.06|317.45|314.65|316.86|314.06|0
1626932700000|2021-07-22 05:45:00|316.79|313.99|316.71|313.91|316.86|314.06|316.56|313.76|0
1626933000000|2021-07-22 05:50:00|316.78|313.98|317.29|314.49|317.29|314.49|316.71|313.91|0
1626933300000|2021-07-22 05:55:00|317.44|314.64|317.29|314.49|317.88|315.08|317.29|314.49|0
1626933600000|2021-07-22 06:00:00|317.44|314.64|317.73|314.93|317.88|315.08|317.37|314.57|0
1626933900000|2021-07-22 06:05:00|317.59|314.79|317.44|314.64|317.66|314.86|317|314.2|0
1626934200000|2021-07-22 06:10:00|317.51|314.71|317.73|314.93|317.88|315.08|317.44|314.64|0
1626934500000|2021-07-22 06:15:00|318.02|315.22|318.17|315.37|318.25|315.45|317.88|315.08|0
1626934800000|2021-07-22 06:20:00|317.88|315.08|317.73|314.93|318.17|315.37|317.73|314.93|0
1626935100000|2021-07-22 06:25:00|317.8|315|317.73|314.93|317.87|315.07|317.28|314.48|0
1626935400000|2021-07-22 06:30:00|317.58|314.78|316.99|314.19|317.73|314.93|316.84|314.04|0
1626935700000|2021-07-22 06:35:00|317.06|314.26|316.1|313.3|317.43|314.63|316.1|313.3|0
1626936000000|2021-07-22 06:40:00|315.96|313.16|316.25|313.45|316.25|313.45|315.37|312.57|0
1626936300000|2021-07-22 06:45:00|316.18|313.38|315.81|313.01|316.25|313.45|315.66|312.86|0
1626936600000|2021-07-22 06:50:00|315.95|313.15|316.39|313.59|316.54|313.74|315.95|313.15|0
1626936900000|2021-07-22 06:55:00|316.47|313.67|316.24|313.44|316.54|313.74|315.95|313.15|0
1626937200000|2021-07-22 07:00:00|315.95|313.15|315.36|312.56|316.17|313.37|313.9|311.1|0
1626937500000|2021-07-22 07:05:00|314.87|312.47|314.72|312.32|315.31|312.91|314.57|312.17|0
1626937800000|2021-07-22 07:10:00|314.57|312.17|314.43|312.03|315.16|312.76|313.99|311.59|0
1626938100000|2021-07-22 07:15:00|314.28|311.88|314.86|312.46|314.86|312.46|313.77|311.37|0
1626938400000|2021-07-22 07:20:00|314.72|312.32|313.98|311.58|314.86|312.46|313.69|311.29|0
1626938700000|2021-07-22 07:25:00|314.06|311.66|316.18|313.78|316.48|314.08|313.84|311.44|0
1626939000000|2021-07-22 07:30:00|316.33|313.93|317.36|314.96|317.36|314.96|315.3|312.9|0
1626939300000|2021-07-22 07:35:00|317.06|314.66|316.62|314.22|317.06|314.66|316.03|313.63|0
1626939600000|2021-07-22 07:40:00|316.7|314.3|316.77|314.37|316.91|314.51|315.88|313.48|0
1626939900000|2021-07-22 07:45:00|316.62|314.22|316.62|314.22|316.91|314.51|316.32|313.92|0
1626940200000|2021-07-22 07:50:00|316.76|314.36|316.32|313.92|316.91|314.51|315.96|313.56|0
1626940500000|2021-07-22 07:55:00|316.17|313.77|315.73|313.33|316.32|313.92|315.59|313.19|0
1626940800000|2021-07-22 08:00:00|315.88|313.48|316.17|313.77|316.76|314.36|315.88|313.48|0
1626941100000|2021-07-22 08:05:00|316.39|313.99|314.6|312.2|316.47|314.07|314.6|312.2|0
1626941400000|2021-07-22 08:10:00|314.68|312.28|315.19|312.79|315.49|313.09|314.46|312.06|0
1626941700000|2021-07-22 08:15:00|315.27|312.87|316.24|313.84|316.76|314.36|315.27|312.87|0
1626942000000|2021-07-22 08:20:00|316.09|313.69|316.09|313.69|316.68|314.28|316.02|313.62|0
1626942300000|2021-07-22 08:25:00|316.02|313.62|315.58|313.18|316.09|313.69|315.36|312.96|0
1626942600000|2021-07-22 08:30:00|315.65|313.25|315.65|313.25|315.94|313.54|315.5|313.1|0
1626942900000|2021-07-22 08:35:00|315.5|313.1|316.09|313.69|316.23|313.83|315.21|312.81|0
1626943200000|2021-07-22 08:40:00|315.94|313.54|315.35|312.95|315.94|313.54|315.35|312.95|0
1626943500000|2021-07-22 08:45:00|315.2|312.8|315.64|313.24|315.64|313.24|315.06|312.66|0
1626943800000|2021-07-22 08:50:00|315.57|313.17|315.93|313.53|316.37|313.97|315.35|312.95|0
1626944100000|2021-07-22 08:55:00|316.01|313.61|315.64|313.24|316.08|313.68|315.64|313.24|0
1626944400000|2021-07-22 09:00:00|315.71|313.31|314.56|312.16|316.08|313.68|314.42|312.02|0
1626944700000|2021-07-22 09:05:00|314.64|312.24|314.71|312.31|315|312.6|314.42|312.02|0
1626945000000|2021-07-22 09:10:00|314.56|312.16|314.41|312.01|315|312.6|314.27|311.87|0
1626945300000|2021-07-22 09:15:00|314.56|312.16|314.12|311.72|314.71|312.31|313.97|311.57|0
1626945600000|2021-07-22 09:20:00|313.97|311.57|313.9|311.5|314.26|311.86|313.68|311.28|0
1626945900000|2021-07-22 09:25:00|313.82|311.42|313.38|310.98|313.97|311.57|313.09|310.69|0
1626946200000|2021-07-22 09:30:00|313.53|311.13|313.82|311.42|313.97|311.57|313.53|311.13|0
1626946500000|2021-07-22 09:35:00|313.75|311.35|313.23|310.83|313.75|311.35|313.08|310.68|0
1626946800000|2021-07-22 09:40:00|313.38|310.98|313.23|310.83|313.38|310.98|313.08|310.68|0
1626947100000|2021-07-22 09:45:00|313.31|310.91|312.93|310.53|313.38|310.98|312.79|310.39|0
1626947400000|2021-07-22 09:50:00|313.08|310.68|313.08|310.68|313.23|310.83|312.79|310.39|0
1626947700000|2021-07-22 09:55:00|312.93|310.53|313.52|311.12|313.67|311.27|312.93|310.53|0
1626948000000|2021-07-22 10:00:00|313.66|311.26|313.22|310.82|313.81|311.41|313.22|310.82|0
1626948300000|2021-07-22 10:05:00|313.37|310.97|314.4|312|314.69|312.29|313.22|310.82|0
1626948600000|2021-07-22 10:10:00|314.25|311.85|313.66|311.26|314.25|311.85|313.51|311.11|0
1626948900000|2021-07-22 10:15:00|313.51|311.11|313.66|311.26|314.25|311.85|313.51|311.11|0
1626949200000|2021-07-22 10:20:00|313.81|311.41|313.51|311.11|313.95|311.55|313.36|310.96|0
1626949500000|2021-07-22 10:25:00|313.66|311.26|313.66|311.26|313.8|311.4|313.51|311.11|0
1626949800000|2021-07-22 10:30:00|313.51|311.11|313.36|310.96|313.66|311.26|313.21|310.81|0
1626950100000|2021-07-22 10:35:00|313.21|310.81|313.51|311.11|313.51|311.11|313.07|310.67|0
1626950400000|2021-07-22 10:40:00|313.36|310.96|312.77|310.37|313.36|310.96|312.77|310.37|0
1626950700000|2021-07-22 10:45:00|312.62|310.22|312.33|309.93|313.06|310.66|312.33|309.93|0
1626951000000|2021-07-22 10:50:00|312.18|309.78|311.74|309.34|312.33|309.93|311.74|309.34|0
1626951300000|2021-07-22 10:55:00|311.89|309.49|312.55|310.15|312.62|310.22|311.89|309.49|0
1626951600000|2021-07-22 11:00:00|312.62|310.22|313.5|311.1|313.5|311.1|312.62|310.22|0
1626951900000|2021-07-22 11:05:00|313.64|311.24|313.43|311.03|313.79|311.39|313.43|311.03|0
1626952200000|2021-07-22 11:10:00|313.5|311.1|313.64|311.24|314.23|311.83|313.49|311.09|0
1626952500000|2021-07-22 11:15:00|313.93|311.53|314.37|311.97|314.37|311.97|313.49|311.09|0
1626952800000|2021-07-22 11:20:00|314.23|311.83|314.97|312.57|318.13|315.73|314.23|311.83|0
1626953100000|2021-07-22 11:25:00|315.12|312.72|315.7|313.3|315.85|313.45|315.12|312.72|0
1626953400000|2021-07-22 11:30:00|315.85|313.45|314.82|312.42|315.85|313.45|314.82|312.42|0
1626953700000|2021-07-22 11:35:00|314.97|312.57|314.82|312.42|315.41|313.01|314.67|312.27|0
1626954000000|2021-07-22 11:40:00|314.75|312.35|316.37|313.97|316.73|314.33|314.67|312.27|0
1626954300000|2021-07-22 11:45:00|316.29|313.89|316.14|313.74|316.29|313.89|315.11|312.71|0
1626954600000|2021-07-22 11:50:00|315.99|313.59|315.55|313.15|316.14|313.74|315.26|312.86|0
1626954900000|2021-07-22 11:55:00|315.4|313|314.96|312.56|315.55|313.15|314.81|312.41|0
1626955200000|2021-07-22 12:00:00|314.81|312.41|316.58|314.18|316.58|314.18|314.81|312.41|0
1626955500000|2021-07-22 12:05:00|316.65|314.25|317.02|314.62|317.46|315.06|316.28|313.88|0
1626955800000|2021-07-22 12:10:00|316.87|314.47|316.13|313.73|317.31|314.91|315.98|313.58|0
1626956100000|2021-07-22 12:15:00|316.28|313.88|315.98|313.58|316.28|313.88|315.98|313.58|0
1626956400000|2021-07-22 12:20:00|316.13|313.73|315.83|313.43|316.42|314.02|315.54|313.14|0
1626956700000|2021-07-22 12:25:00|315.69|313.29|315.98|313.58|316.72|314.32|315.54|313.14|0
1626957000000|2021-07-22 12:30:00|315.83|313.43|316.33|313.93|317.75|315.35|315.83|313.43|0
1626957300000|2021-07-22 12:35:00|316.18|313.78|319.29|316.89|319.29|316.89|316.18|313.78|0
1626957600000|2021-07-22 12:40:00|319.14|316.74|318.4|316|319.44|317.04|318.25|315.85|0
1626957900000|2021-07-22 12:45:00|318.54|316.14|318.54|316.14|319.43|317.03|318.4|316|0
1626958200000|2021-07-22 12:50:00|318.69|316.29|320.47|318.07|320.47|318.07|318.54|316.14|0
1626958500000|2021-07-22 12:55:00|320.32|317.92|319.13|316.73|320.47|318.07|319.13|316.73|0
1626958800000|2021-07-22 13:00:00|319.43|317.03|319.13|316.73|319.43|317.03|318.39|315.99|0
1626959100000|2021-07-22 13:05:00|318.98|316.58|318.98|316.58|319.28|316.88|318.47|316.07|0
1626959400000|2021-07-22 13:10:00|319.13|316.73|318.83|316.43|320.02|317.62|318.54|316.14|0
1626959700000|2021-07-22 13:15:00|318.68|316.28|317.5|315.1|318.68|316.28|317.05|314.65|0
1626960000000|2021-07-22 13:20:00|317.64|315.24|317.64|315.24|317.94|315.54|317.13|314.73|0
1626960300000|2021-07-22 13:25:00|317.79|315.39|316.61|314.21|317.79|315.39|316.61|314.21|0
1626960600000|2021-07-22 13:30:00|316.9|314.5|317.64|315.24|317.94|315.54|315.13|312.73|0
1626960900000|2021-07-22 13:35:00|318.08|315.68|319.27|316.87|321.06|318.66|318.08|315.68|0
1626961200000|2021-07-22 13:40:00|319.12|316.72|316.16|313.76|319.27|316.87|315.27|312.87|0
1626961500000|2021-07-22 13:45:00|316.01|313.61|320.01|317.61|320.16|317.76|315.42|313.02|0
1626961800000|2021-07-22 13:50:00|319.86|317.46|319.8|317.4|322.18|319.78|317.93|315.53|0
1626962100000|2021-07-22 13:55:00|320.39|317.99|319.94|317.54|321.43|319.03|319.8|317.4|0
1626962400000|2021-07-22 14:00:00|319.2|316.8|319.65|317.25|320.24|317.84|317.57|315.17|0
1626962700000|2021-07-22 14:05:00|320.09|317.69|318.9|316.5|321.58|319.18|318.61|316.21|0
1626963000000|2021-07-22 14:10:00|318.75|316.35|317.27|314.87|318.75|316.35|317.13|314.73|0
1626963300000|2021-07-22 14:15:00|317.42|315.02|317.57|315.17|318.6|316.2|317.13|314.73|0
1626963600000|2021-07-22 14:20:00|317.42|315.02|319.19|316.79|319.19|316.79|317.42|315.02|0
1626963900000|2021-07-22 14:25:00|319.05|316.65|317.71|315.31|319.34|316.94|317.42|315.02|0
1626964200000|2021-07-22 14:30:00|317.86|315.46|316.83|314.43|317.86|315.46|316.38|313.98|0
1626964500000|2021-07-22 14:35:00|316.68|314.28|315.5|313.1|317.27|314.87|315.5|313.1|0
1626964800000|2021-07-22 14:40:00|315.79|313.39|314.91|312.51|315.94|313.54|313.88|311.48|0
1626965100000|2021-07-22 14:45:00|314.76|312.36|315.05|312.65|315.94|313.54|314.61|312.21|0
1626965400000|2021-07-22 14:50:00|315.2|312.8|315.05|312.65|315.94|313.54|314.9|312.5|0
1626965700000|2021-07-22 14:55:00|314.9|312.5|315.79|313.39|315.79|313.39|314.76|312.36|0
1626966000000|2021-07-22 15:00:00|315.93|313.53|316.37|313.97|316.37|313.97|315.2|312.8|0
1626966300000|2021-07-22 15:05:00|316.23|313.83|316.67|314.27|318|315.6|316.23|313.83|0
1626966600000|2021-07-22 15:10:00|316.81|314.41|317.4|315|318.44|316.04|316.52|314.12|0
1626966900000|2021-07-22 15:15:00|317.7|315.3|316.96|314.56|318.44|316.04|316.81|314.41|0
1626967200000|2021-07-22 15:20:00|316.81|314.41|316.51|314.11|317.7|315.3|316.07|313.67|0
1626967500000|2021-07-22 15:25:00|316.81|314.41|317.84|315.44|319.47|317.07|316.51|314.11|0
1626967800000|2021-07-22 15:30:00|317.99|315.59|319.17|316.77|319.17|316.77|317.25|314.85|0
1626968100000|2021-07-22 15:35:00|319.32|316.92|318.43|316.03|319.32|316.92|318.13|315.73|0
1626968400000|2021-07-22 15:40:00|318.28|315.88|320.65|318.25|320.65|318.25|318.28|315.88|0
1626968700000|2021-07-22 15:45:00|320.5|318.1|319.61|317.21|320.8|318.4|319.32|316.92|0
1626969000000|2021-07-22 15:50:00|319.46|317.06|319.02|316.62|320.21|317.81|319.02|316.62|0
1626969300000|2021-07-22 15:55:00|318.87|316.47|319.02|316.62|319.31|316.91|318.57|316.17|0
1626969600000|2021-07-22 16:00:00|318.87|316.47|321.09|318.69|321.09|318.69|318.28|315.88|0
1626969900000|2021-07-22 16:05:00|320.94|318.54|322.81|320.41|322.81|320.41|320.65|318.25|0
1626970200000|2021-07-22 16:10:00|323.18|320.78|322.28|319.88|323.48|321.08|322.28|319.88|0
1626970500000|2021-07-22 16:15:00|322.58|320.18|321.31|318.91|322.73|320.33|321.09|318.69|0
1626970800000|2021-07-22 16:20:00|321.61|319.21|324.65|322.25|325.59|323.19|321.16|318.76|0
1626971100000|2021-07-22 16:25:00|324.8|322.4|321.67|319.27|324.8|322.4|321.37|318.97|0
1626971400000|2021-07-22 16:30:00|321.97|319.57|321.67|319.27|322.41|320.01|321.52|319.12|0
1626971700000|2021-07-22 16:35:00|321.52|319.12|319.59|317.19|321.67|319.27|319.59|317.19|0
1626972000000|2021-07-22 16:40:00|319.74|317.34|319.74|317.34|320.48|318.08|319.52|317.12|0
1626972300000|2021-07-22 16:45:00|319.89|317.49|321.52|319.12|321.52|319.12|319.74|317.34|0
1626972600000|2021-07-22 16:50:00|321.37|318.97|320.03|317.63|321.37|318.97|319.59|317.19|0
1626972900000|2021-07-22 16:55:00|319.88|317.48|318.41|316.01|320.03|317.63|318.41|316.01|0
1626973200000|2021-07-22 17:00:00|318.55|316.15|318.26|315.86|319.14|316.74|318.11|315.71|0
1626973500000|2021-07-22 17:05:00|318.11|315.71|318.11|315.71|318.55|316.15|317.96|315.56|0
1626973800000|2021-07-22 17:10:00|318.26|315.86|317.37|314.97|318.4|316|316.93|314.53|0
1626974100000|2021-07-22 17:15:00|317.52|315.12|317.37|314.97|317.52|315.12|317.07|314.67|0
1626974400000|2021-07-22 17:20:00|317.52|315.12|316.93|314.53|318.1|315.7|316.93|314.53|0
1626974700000|2021-07-22 17:25:00|317.07|314.67|317.07|314.67|317.66|315.26|316.78|314.38|0
1626975000000|2021-07-22 17:30:00|316.92|314.52|316.48|314.08|317.37|314.97|316.19|313.79|0
1626975300000|2021-07-22 17:35:00|316.33|313.93|316.56|314.16|316.77|314.37|316.19|313.79|0
1626975600000|2021-07-22 17:40:00|316.63|314.23|316.63|314.23|316.63|314.23|316.33|313.93|0
1626975900000|2021-07-22 17:45:00|316.48|314.08|316.48|314.08|317.21|314.81|316.48|314.08|0
1626976200000|2021-07-22 17:50:00|316.62|314.22|316.03|313.63|316.92|314.52|315.89|313.49|0
1626976500000|2021-07-22 17:55:00|315.89|313.49|315.89|313.49|316.62|314.22|315.89|313.49|0
1626976800000|2021-07-22 18:00:00|316.03|313.63|315.89|313.49|316.33|313.93|315.89|313.49|0
1626977100000|2021-07-22 18:05:00|315.88|313.48|316.18|313.78|316.18|313.78|315|312.6|0
1626977400000|2021-07-22 18:10:00|316.03|313.63|314.27|311.87|316.03|313.63|314.27|311.87|0
1626977700000|2021-07-22 18:15:00|314.42|312.02|314.63|312.23|317.37|314.97|313.83|311.43|0
1626978000000|2021-07-22 18:20:00|314.71|312.31|314.34|311.94|315.22|312.82|314.19|311.79|0
1626978300000|2021-07-22 18:25:00|314.48|312.08|314.33|311.93|314.63|312.23|314.19|311.79|0
1626978600000|2021-07-22 18:30:00|314.41|312.01|314.63|312.23|314.92|312.52|314.33|311.93|0
1626978900000|2021-07-22 18:35:00|314.7|312.3|314.33|311.93|314.92|312.52|314.19|311.79|0
1626979200000|2021-07-22 18:40:00|314.18|311.78|314.48|312.08|315.06|312.66|314.04|311.64|0
1626979500000|2021-07-22 18:45:00|314.33|311.93|314.18|311.78|314.48|312.08|313.3|310.9|0
1626979800000|2021-07-22 18:50:00|314.03|311.63|314.18|311.78|314.62|312.22|313.74|311.34|0
1626980100000|2021-07-22 18:55:00|314.03|311.63|313.01|310.61|314.47|312.07|313.01|310.61|0
1626980400000|2021-07-22 19:00:00|313.15|310.75|313.3|310.9|313.59|311.19|312.86|310.46|0
1626980700000|2021-07-22 19:05:00|313.45|311.05|314.17|311.77|314.32|311.92|313.3|310.9|0
1626981000000|2021-07-22 19:10:00|314.32|311.92|314.17|311.77|314.61|312.21|314.03|311.63|0
1626981300000|2021-07-22 19:15:00|314.32|311.92|313.88|311.48|314.61|312.21|313.59|311.19|0
1626981600000|2021-07-22 19:20:00|314.03|311.63|314.32|311.92|314.46|312.06|313.44|311.04|0
1626981900000|2021-07-22 19:25:00|314.17|311.77|313.88|311.48|314.32|311.92|313.44|311.04|0
1626982200000|2021-07-22 19:30:00|314.02|311.62|315.19|312.79|315.93|313.53|314.02|311.62|0
1626982500000|2021-07-22 19:35:00|315.05|312.65|315.34|312.94|315.93|313.53|314.9|312.5|0
1626982800000|2021-07-22 19:40:00|315.63|313.23|315.19|312.79|316.22|313.82|315.04|312.64|0
1626983100000|2021-07-22 19:45:00|315.04|312.64|314.89|312.49|315.34|312.94|314.02|311.62|0
1626983400000|2021-07-22 19:50:00|314.46|312.06|314.45|312.05|315.33|312.93|314.31|311.91|0
1626983700000|2021-07-22 19:55:00|314.31|311.91|313.87|311.47|314.89|312.49|313.72|311.32|0
1626984000000|2021-07-22 20:00:00|313.57|311.17|312.4|310|313.87|311.47|312.26|309.86|0
1626984300000|2021-07-22 20:05:00|312.26|309.86|312.26|309.86|312.4|310|312.11|309.71|0
1626984600000|2021-07-22 20:10:00|312.11|309.71|312.11|309.71|312.26|309.86|311.96|309.56|0
1626984900000|2021-07-22 20:15:00|312.31|309.51|311.29|308.49|312.31|309.51|311.29|308.49|0
1626985200000|2021-07-22 20:20:00|311.14|308.34|310.27|307.47|311.29|308.49|310.27|307.47|0
1626985500000|2021-07-22 20:25:00|310.42|307.62|309.83|307.03|310.42|307.62|309.55|306.75|0
1626985800000|2021-07-22 20:30:00|309.69|306.89|309.69|306.89|309.83|307.03|309.54|306.74|0
1626986100000|2021-07-22 20:35:00|309.83|307.03|309.54|306.74|309.83|307.03|309.54|306.74|0
1626986400000|2021-07-22 20:40:00|309.4|306.6|308.82|306.02|309.4|306.6|308.82|306.02|0
1626986700000|2021-07-22 20:45:00|308.96|306.16|308.09|305.29|308.96|306.16|307.52|304.72|0
1626987000000|2021-07-22 20:50:00|307.95|305.15|307.51|304.71|308.09|305.29|307.51|304.71|0
1626987300000|2021-07-22 20:55:00|307.66|304.86|307.54|304.74|307.8|305|307.37|304.57|0
1626987600000|2021-07-22 21:00:00|307.59|304.79|307.75|304.95|307.79|304.99|307.52|304.72|0
1626987900000|2021-07-22 21:05:00|307.77|304.97|307.54|304.74|307.9|305.1|307.54|304.74|0
1626988200000|2021-07-22 21:10:00|307.27|304.47|307.56|304.76|307.56|304.76|307.14|304.34|0
1626988500000|2021-07-22 21:15:00|307.39|304.59|307.41|304.61|307.6|304.8|307.35|304.55|0
1626988800000|2021-07-22 21:20:00|307.35|304.55|307.41|304.61|307.47|304.67|307.24|304.44|0
1626989100000|2021-07-22 21:25:00|307.35|304.55|307.24|304.44|307.39|304.59|307.14|304.34|0
1626989400000|2021-07-22 21:30:00|307.45|304.65|307.37|304.57|307.49|304.69|307.37|304.57|0
1626989700000|2021-07-22 21:35:00|307.34|304.54|307.41|304.61|307.47|304.67|307.34|304.54|0
1626990000000|2021-07-22 21:40:00|307.46|304.66|307.45|304.65|307.57|304.77|307.45|304.65|0
1626990300000|2021-07-22 21:45:00|307.43|304.63|307.78|304.98|307.78|304.98|307.38|304.58|0
1626990600000|2021-07-22 21:50:00|307.8|305|307.8|305|307.82|305.02|307.67|304.87|0
1626990900000|2021-07-22 21:55:00|307.82|305.02|307.63|304.83|307.9|305.1|307.63|304.83|0
1626991200000|2021-07-22 22:00:00|307.28|304.48|307.64|304.84|307.86|305.06|307.28|304.48|0
1626991500000|2021-07-22 22:05:00|307.49|304.69|308.07|305.27|308.07|305.27|307.49|304.69|0
1626991800000|2021-07-22 22:10:00|307.92|305.12|308.07|305.27|308.21|305.41|307.78|304.98|0
1626992100000|2021-07-22 22:15:00|308.06|305.26|308.06|305.26|308.21|305.41|307.78|304.98|0
1626992400000|2021-07-22 22:20:00|308.21|305.41|308.06|305.26|308.21|305.41|307.92|305.12|0
1626992700000|2021-07-22 22:25:00|308.21|305.41|308.49|305.69|308.49|305.69|308.21|305.41|0
1626993000000|2021-07-22 22:30:00|308.35|305.55|308.35|305.55|308.64|305.84|308.28|305.48|0
1626993300000|2021-07-22 22:35:00|308.42|305.62|308.64|305.84|308.64|305.84|308.2|305.4|0
1626993600000|2021-07-22 22:40:00|308.63|305.83|308.49|305.69|308.78|305.98|308.49|305.69|0
1626993900000|2021-07-22 22:45:00|308.34|305.54|308.63|305.83|308.63|305.83|308.34|305.54|0
1626994200000|2021-07-22 22:50:00|308.49|305.69|308.34|305.54|308.49|305.69|308.27|305.47|0
1626994500000|2021-07-22 22:55:00|308.2|305.4|308.34|305.54|308.34|305.54|308.2|305.4|0
1626994800000|2021-07-22 23:00:00|308.27|305.47|308.19|305.39|308.34|305.54|308.19|305.39|0
1626995100000|2021-07-22 23:05:00|308.05|305.25|308.19|305.39|308.19|305.39|307.62|304.82|0
1626995400000|2021-07-22 23:10:00|308.34|305.54|308.19|305.39|308.34|305.54|308.19|305.39|0
1626995700000|2021-07-22 23:15:00|308.34|305.54|308.33|305.53|308.34|305.54|308.19|305.39|0
1626996000000|2021-07-22 23:20:00|308.48|305.68|308.19|305.39|308.62|305.82|308.19|305.39|0
1626996300000|2021-07-22 23:25:00|308.26|305.46|308.19|305.39|308.33|305.53|308.19|305.39|0
1626996600000|2021-07-22 23:30:00|308.26|305.46|308.62|305.82|308.62|305.82|308.19|305.39|0
1626996900000|2021-07-22 23:35:00|308.47|305.67|308.47|305.67|308.62|305.82|308.47|305.67|0
1626997200000|2021-07-22 23:40:00|308.33|305.53|308.61|305.81|308.62|305.82|308.33|305.53|0
1626997500000|2021-07-22 23:45:00|308.54|305.74|308.32|305.52|308.54|305.74|308.18|305.38|0
1626997800000|2021-07-22 23:50:00|308.25|305.45|308.32|305.52|308.32|305.52|308.18|305.38|0
1626998100000|2021-07-22 23:55:00|308.47|305.67|308.47|305.67|308.47|305.67|308.32|305.52|0
1626998400000|2021-07-23 00:00:00|308.61|305.81|309.48|306.68|309.48|306.68|308.61|305.81|0
1626998700000|2021-07-23 00:05:00|309.33|306.53|309.04|306.24|309.33|306.53|308.75|305.95|0
1626999000000|2021-07-23 00:10:00|308.97|306.17|308.89|306.09|309.19|306.39|308.75|305.95|0
1626999300000|2021-07-23 00:15:00|309.04|306.24|308.6|305.8|309.04|306.24|308.31|305.51|0
1626999600000|2021-07-23 00:20:00|308.68|305.88|308.17|305.37|308.68|305.88|308.17|305.37|0
1626999900000|2021-07-23 00:25:00|308.02|305.22|308.02|305.22|308.31|305.51|307.73|304.93|0
1627000200000|2021-07-23 00:30:00|307.95|305.15|307.3|304.5|308.17|305.37|307.3|304.5|0
1627000500000|2021-07-23 00:35:00|307.15|304.35|306.87|304.07|307.3|304.5|306.72|303.92|0
1627000800000|2021-07-23 00:40:00|306.86|304.06|307.01|304.21|307.15|304.35|306.86|304.06|0
1627001100000|2021-07-23 00:45:00|307.15|304.35|306.29|303.49|307.15|304.35|306.14|303.34|0
1627001400000|2021-07-23 00:50:00|306.14|303.34|306.22|303.42|306.28|303.48|305.85|303.05|0
1627001700000|2021-07-23 00:55:00|306.28|303.48|306.43|303.63|306.43|303.63|306.14|303.34|0
1627002000000|2021-07-23 01:00:00|306.28|303.48|306.57|303.77|306.57|303.77|306.14|303.34|0
1627002300000|2021-07-23 01:05:00|306.64|303.84|306.57|303.77|306.71|303.91|306.36|303.56|0
1627002600000|2021-07-23 01:10:00|306.5|303.7|306.71|303.91|306.71|303.91|306.42|303.62|0
1627002900000|2021-07-23 01:15:00|306.78|303.98|306.28|303.48|306.85|304.05|306.28|303.48|0
1627003200000|2021-07-23 01:20:00|306.13|303.33|306.71|303.91|306.71|303.91|306.13|303.33|0
1627003500000|2021-07-23 01:25:00|306.64|303.84|306.27|303.47|306.64|303.84|306.27|303.47|0
1627003800000|2021-07-23 01:30:00|306.42|303.62|306.42|303.62|306.7|303.9|306.27|303.47|0
1627004100000|2021-07-23 01:35:00|306.49|303.69|306.7|303.9|306.7|303.9|305.84|303.04|0
1627004400000|2021-07-23 01:40:00|306.63|303.83|306.84|304.04|307.42|304.62|306.63|303.83|0
1627004700000|2021-07-23 01:45:00|306.99|304.19|306.55|303.75|306.99|304.19|306.55|303.75|0
1627005000000|2021-07-23 01:50:00|306.41|303.61|306.41|303.61|306.55|303.75|306.27|303.47|0
1627005300000|2021-07-23 01:55:00|306.55|303.75|306.98|304.18|307.13|304.33|306.41|303.61|0
1627005600000|2021-07-23 02:00:00|307.06|304.26|306.41|303.61|307.13|304.33|306.26|303.46|0
1627005900000|2021-07-23 02:05:00|306.55|303.75|306.84|304.04|306.84|304.04|306.26|303.46|0
1627006200000|2021-07-23 02:10:00|307.12|304.32|307.12|304.32|307.27|304.47|306.77|303.97|0
1627006500000|2021-07-23 02:15:00|306.98|304.18|306.98|304.18|307.41|304.61|306.98|304.18|0
1627006800000|2021-07-23 02:20:00|307.12|304.32|307.12|304.32|307.55|304.75|306.98|304.18|0
1627007100000|2021-07-23 02:25:00|307.19|304.39|307.41|304.61|307.55|304.75|307.12|304.32|0
1627007400000|2021-07-23 02:30:00|307.55|304.75|307.69|304.89|307.69|304.89|307.26|304.46|0
1627007700000|2021-07-23 02:35:00|307.55|304.75|307.4|304.6|307.69|304.89|307.4|304.6|0
1627008000000|2021-07-23 02:40:00|307.48|304.68|307.91|305.11|308.27|305.47|307.4|304.6|0
1627008300000|2021-07-23 02:45:00|307.98|305.18|308.12|305.32|308.27|305.47|307.98|305.18|0
1627008600000|2021-07-23 02:50:00|307.98|305.18|307.83|305.03|307.98|305.18|307.69|304.89|0
1627008900000|2021-07-23 02:55:00|307.69|304.89|307.69|304.89|307.83|305.03|307.54|304.74|0
1627009200000|2021-07-23 03:00:00|307.83|305.03|307.11|304.31|307.97|305.17|307.11|304.31|0
1627009500000|2021-07-23 03:05:00|307.25|304.45|307.47|304.67|307.54|304.74|307.25|304.45|0
1627009800000|2021-07-23 03:10:00|307.39|304.59|307.97|305.17|308.11|305.31|307.39|304.59|0
1627010100000|2021-07-23 03:15:00|307.83|305.03|307.82|305.02|307.97|305.17|307.68|304.88|0
1627010400000|2021-07-23 03:20:00|307.68|304.88|307.82|305.02|307.97|305.17|307.68|304.88|0
1627010700000|2021-07-23 03:25:00|307.97|305.17|307.9|305.1|308.26|305.46|307.82|305.02|0
1627011000000|2021-07-23 03:30:00|307.82|305.02|307.67|304.87|307.97|305.17|307.53|304.73|0
1627011300000|2021-07-23 03:35:00|307.75|304.95|307.67|304.87|307.96|305.16|307.53|304.73|0
1627011600000|2021-07-23 03:40:00|307.75|304.95|307.82|305.02|307.96|305.16|307.75|304.95|0
1627011900000|2021-07-23 03:45:00|308.11|305.31|307.96|305.16|308.11|305.31|307.81|305.01|0
1627012200000|2021-07-23 03:50:00|308.1|305.3|308.1|305.3|308.1|305.3|307.89|305.09|0
1627012500000|2021-07-23 03:55:00|307.96|305.16|307.81|305.01|308.1|305.3|307.81|305.01|0
1627012800000|2021-07-23 04:00:00|307.96|305.16|308.1|305.3|308.1|305.3|307.81|305.01|0
1627013100000|2021-07-23 04:05:00|308.03|305.23|308.53|305.73|308.53|305.73|308.03|305.23|0
1627013400000|2021-07-23 04:10:00|308.39|305.59|308.67|305.87|308.68|305.88|308.39|305.59|0
1627013700000|2021-07-23 04:15:00|308.53|305.73|308.67|305.87|309.11|306.31|308.53|305.73|0
1627014000000|2021-07-23 04:20:00|308.53|305.73|308.38|305.58|308.6|305.8|308.24|305.44|0
1627014300000|2021-07-23 04:25:00|308.31|305.51|308.24|305.44|308.31|305.51|308.09|305.29|0
1627014600000|2021-07-23 04:30:00|308.17|305.37|307.8|305|308.17|305.37|307.66|304.86|0
1627014900000|2021-07-23 04:35:00|307.73|304.93|307.65|304.85|307.8|305|307.51|304.71|0
1627015200000|2021-07-23 04:40:00|307.58|304.78|307.8|305|307.8|305|307.51|304.71|0
1627015500000|2021-07-23 04:45:00|307.73|304.93|307.65|304.85|307.8|305|307.51|304.71|0
1627015800000|2021-07-23 04:50:00|307.58|304.78|307.36|304.56|307.65|304.85|307.36|304.56|0
1627016100000|2021-07-23 04:55:00|307.44|304.64|307.65|304.85|307.65|304.85|307.29|304.49|0
1627016400000|2021-07-23 05:00:00|307.5|304.7|308.37|305.57|308.51|305.71|307.5|304.7|0
1627016700000|2021-07-23 05:05:00|308.51|305.71|308.08|305.28|308.51|305.71|307.93|305.13|0
1627017000000|2021-07-23 05:10:00|307.93|305.13|307.79|304.99|308.08|305.28|307.64|304.84|0
1627017300000|2021-07-23 05:15:00|307.93|305.13|307.93|305.13|307.93|305.13|307.5|304.7|0
1627017600000|2021-07-23 05:20:00|307.86|305.06|307.64|304.84|307.93|305.13|307.5|304.7|0
1627017900000|2021-07-23 05:25:00|307.57|304.77|307.64|304.84|307.78|304.98|307.49|304.69|0
1627018200000|2021-07-23 05:30:00|307.78|304.98|307.78|304.98|308.07|305.27|307.78|304.98|0
1627018500000|2021-07-23 05:35:00|307.86|305.06|307.78|304.98|307.86|305.06|307.64|304.84|0
1627018800000|2021-07-23 05:40:00|307.64|304.84|307.92|305.12|308.21|305.41|307.64|304.84|0
1627019100000|2021-07-23 05:45:00|307.78|304.98|307.78|304.98|308.07|305.27|307.78|304.98|0
1627019400000|2021-07-23 05:50:00|307.92|305.12|307.85|305.05|308.21|305.41|307.77|304.97|0
1627019700000|2021-07-23 05:55:00|307.92|305.12|307.77|304.97|308.06|305.26|307.77|304.97|0
1627020000000|2021-07-23 06:00:00|307.92|305.12|307.45|304.65|308.06|305.26|306.91|304.11|0
1627020300000|2021-07-23 06:05:00|307.31|304.51|307.74|304.94|307.88|305.08|307.31|304.51|0
1627020600000|2021-07-23 06:10:00|307.81|305.01|307.59|304.79|308.17|305.37|307.45|304.65|0
1627020900000|2021-07-23 06:15:00|307.74|304.94|306.58|303.78|307.81|305.01|306.58|303.78|0
1627021200000|2021-07-23 06:20:00|306.51|303.71|306.58|303.78|307.01|304.21|306.29|303.49|0
1627021500000|2021-07-23 06:25:00|306.66|303.86|306.87|304.07|307.01|304.21|306.58|303.78|0
1627021800000|2021-07-23 06:30:00|306.72|303.92|306.58|303.78|307.15|304.35|306.43|303.63|0
1627022100000|2021-07-23 06:35:00|306.51|303.71|306.72|303.92|307.15|304.35|306.43|303.63|0
1627022400000|2021-07-23 06:40:00|306.8|304|306.58|303.78|306.8|304|306.43|303.63|0
1627022700000|2021-07-23 06:45:00|306.51|303.71|306.86|304.06|306.86|304.06|306.29|303.49|0
1627023000000|2021-07-23 06:50:00|307|304.2|306.86|304.06|307.29|304.49|306.72|303.92|0
1627023300000|2021-07-23 06:55:00|307|304.2|306.86|304.06|307.29|304.49|306.71|303.91|0
1627023600000|2021-07-23 07:00:00|306.71|303.91|306.72|303.92|309.01|306.21|306.43|303.63|0
1627023900000|2021-07-23 07:05:00|306.65|303.85|306.66|304.26|307.24|304.84|305.94|303.54|0
1627024200000|2021-07-23 07:10:00|306.52|304.12|306.66|304.26|307.09|304.69|306.09|303.69|0
1627024500000|2021-07-23 07:15:00|306.73|304.33|307.52|305.12|307.96|305.56|306.66|304.26|0
1627024800000|2021-07-23 07:20:00|307.6|305.2|307.09|304.69|307.95|305.55|306.8|304.4|0
1627025100000|2021-07-23 07:25:00|306.94|304.54|306.59|304.19|306.94|304.54|306.22|303.82|0
1627025400000|2021-07-23 07:30:00|306.65|304.25|306.22|303.82|306.65|304.25|305.79|303.39|0
1627025700000|2021-07-23 07:35:00|306.37|303.97|306.36|303.96|306.65|304.25|305.93|303.53|0
1627026000000|2021-07-23 07:40:00|306.22|303.82|306.29|303.89|306.8|304.4|306.08|303.68|0
1627026300000|2021-07-23 07:45:00|306.36|303.96|305.79|303.39|306.51|304.11|305.64|303.24|0
1627026600000|2021-07-23 07:50:00|305.64|303.24|304.78|302.38|305.79|303.39|304.64|302.24|0
1627026900000|2021-07-23 07:55:00|304.64|302.24|304.63|302.23|304.92|302.52|304.63|302.23|0
1627027200000|2021-07-23 08:00:00|304.49|302.09|304.63|302.23|304.71|302.31|304.2|301.8|0
1627027500000|2021-07-23 08:05:00|304.49|302.09|304.42|302.02|305.21|302.81|304.2|301.8|0
1627027800000|2021-07-23 08:10:00|304.49|302.09|304.63|302.23|304.63|302.23|304.34|301.94|0
1627028100000|2021-07-23 08:15:00|304.49|302.09|304.34|301.94|304.49|302.09|304.2|301.8|0
1627028400000|2021-07-23 08:20:00|304.48|302.08|304.56|302.16|304.91|302.51|304.48|302.08|0
1627028700000|2021-07-23 08:25:00|304.63|302.23|304.77|302.37|304.91|302.51|304.62|302.22|0
1627029000000|2021-07-23 08:30:00|304.7|302.3|304.19|301.79|304.7|302.3|304.05|301.65|0
1627029300000|2021-07-23 08:35:00|304.34|301.94|303.48|301.08|304.34|301.94|303.33|300.93|0
1627029600000|2021-07-23 08:40:00|303.62|301.22|303.62|301.22|303.9|301.5|303.48|301.08|0
1627029900000|2021-07-23 08:45:00|303.55|301.15|303.76|301.36|303.76|301.36|303.19|300.79|0
1627030200000|2021-07-23 08:50:00|303.62|301.22|303.61|301.21|303.76|301.36|303.33|300.93|0
1627030500000|2021-07-23 08:55:00|303.69|301.29|304.04|301.64|304.19|301.79|303.61|301.21|0
1627030800000|2021-07-23 09:00:00|303.97|301.57|302.98|300.58|304.64|302.24|302.91|300.51|0
1627031100000|2021-07-23 09:05:00|302.91|300.51|302.69|300.29|303.12|300.72|302.69|300.29|0
1627031400000|2021-07-23 09:10:00|302.83|300.43|302.4|300|302.83|300.43|302.26|299.86|0
1627031700000|2021-07-23 09:15:00|302.26|299.86|302.4|300|302.4|300|302.11|299.71|0
1627032000000|2021-07-23 09:20:00|302.26|299.86|302.4|300|302.4|300|302.11|299.71|0
1627032300000|2021-07-23 09:25:00|302.33|299.93|302.54|300.14|302.82|300.42|302.11|299.71|0
1627032600000|2021-07-23 09:30:00|302.39|299.99|302.39|299.99|302.68|300.28|302.25|299.85|0
1627032900000|2021-07-23 09:35:00|302.25|299.85|301.53|299.13|302.39|299.99|301.39|298.99|0
1627033200000|2021-07-23 09:40:00|301.61|299.21|301.25|298.85|301.68|299.28|301.11|298.71|0
1627033500000|2021-07-23 09:45:00|301.11|298.71|300.53|298.13|301.39|298.99|300.53|298.13|0
1627033800000|2021-07-23 09:50:00|300.68|298.28|301.24|298.84|301.39|298.99|300.11|297.71|0
1627034100000|2021-07-23 09:55:00|301.39|298.99|301.81|299.41|301.81|299.41|301.24|298.84|0
1627034400000|2021-07-23 10:00:00|302.1|299.7|301.67|299.27|302.1|299.7|301.67|299.27|0
1627034700000|2021-07-23 10:05:00|301.81|299.41|301.81|299.41|301.95|299.55|301.67|299.27|0
1627035000000|2021-07-23 10:10:00|301.95|299.55|301.81|299.41|301.95|299.55|301.52|299.12|0
1627035300000|2021-07-23 10:15:00|301.67|299.27|301.81|299.41|302.03|299.63|301.67|299.27|0
1627035600000|2021-07-23 10:20:00|301.66|299.26|301.66|299.26|301.81|299.41|301.66|299.26|0
1627035900000|2021-07-23 10:25:00|301.81|299.41|301.8|299.4|301.81|299.41|301.38|298.98|0
1627036200000|2021-07-23 10:30:00|301.74|299.34|301.52|299.12|301.8|299.4|301.37|298.97|0
1627036500000|2021-07-23 10:35:00|301.45|299.05|301.23|298.83|301.66|299.26|301.23|298.83|0
1627036800000|2021-07-23 10:40:00|301.37|298.97|300.94|298.54|301.37|298.97|300.94|298.54|0
1627037100000|2021-07-23 10:45:00|301.23|298.83|301.23|298.83|301.37|298.97|300.94|298.54|0
1627037400000|2021-07-23 10:50:00|301.37|298.97|301.37|298.97|301.65|299.25|301.23|298.83|0
1627037700000|2021-07-23 10:55:00|301.44|299.04|301.22|298.82|301.51|299.11|301.08|298.68|0
1627038000000|2021-07-23 11:00:00|301.37|298.97|301.79|299.39|301.79|299.39|301.16|298.76|0
1627038300000|2021-07-23 11:05:00|301.94|299.54|302.08|299.68|302.79|300.39|301.79|299.39|0
1627038600000|2021-07-23 11:10:00|302.22|299.82|302.5|300.1|302.65|300.25|302.22|299.82|0
1627038900000|2021-07-23 11:15:00|302.79|300.39|302.22|299.82|302.93|300.53|302.07|299.67|0
1627039200000|2021-07-23 11:20:00|302.36|299.96|302.93|300.53|303.07|300.67|302.22|299.82|0
1627039500000|2021-07-23 11:25:00|303|300.6|303.36|300.96|303.5|301.1|302.79|300.39|0
1627039800000|2021-07-23 11:30:00|303.5|301.1|303.21|300.81|303.5|301.1|303.21|300.81|0
1627040100000|2021-07-23 11:35:00|303.07|300.67|302.78|300.38|303.07|300.67|302.64|300.24|0
1627040400000|2021-07-23 11:40:00|302.64|300.24|303.07|300.67|303.07|300.67|302.5|300.1|0
1627040700000|2021-07-23 11:45:00|302.92|300.52|303.07|300.67|303.35|300.95|302.78|300.38|0
1627041000000|2021-07-23 11:50:00|303|300.6|302.35|299.95|303.07|300.67|302.35|299.95|0
1627041300000|2021-07-23 11:55:00|302.42|300.02|302.35|299.95|302.49|300.09|302.35|299.95|0
1627041600000|2021-07-23 12:00:00|302.49|300.09|301.92|299.52|302.49|300.09|301.92|299.52|0
1627041900000|2021-07-23 12:05:00|302.06|299.66|302.06|299.66|302.2|299.8|301.77|299.37|0
1627042200000|2021-07-23 12:10:00|302.2|299.8|301.91|299.51|302.2|299.8|301.77|299.37|0
1627042500000|2021-07-23 12:15:00|302.06|299.66|301.63|299.23|302.2|299.8|301.63|299.23|0
1627042800000|2021-07-23 12:20:00|301.48|299.08|301.48|299.08|301.63|299.23|301.2|298.8|0
1627043100000|2021-07-23 12:25:00|301.34|298.94|301.2|298.8|301.48|299.08|301.05|298.65|0
1627043400000|2021-07-23 12:30:00|301.13|298.73|301.91|299.51|301.91|299.51|301.05|298.65|0
1627043700000|2021-07-23 12:35:00|301.76|299.36|301.76|299.36|301.91|299.51|301.62|299.22|0
1627044000000|2021-07-23 12:40:00|301.84|299.44|302.12|299.72|302.19|299.79|301.62|299.22|0
1627044300000|2021-07-23 12:45:00|302.05|299.65|302.47|300.07|302.47|300.07|301.62|299.22|0
1627044600000|2021-07-23 12:50:00|302.33|299.93|303.19|300.79|303.19|300.79|302.33|299.93|0
1627044900000|2021-07-23 12:55:00|303.04|300.64|302.76|300.36|303.04|300.64|302.61|300.21|0
1627045200000|2021-07-23 13:00:00|302.9|300.5|302.9|300.5|303.76|301.36|302.9|300.5|0
1627045500000|2021-07-23 13:05:00|302.76|300.36|302.9|300.5|303.04|300.64|302.61|300.21|0
1627045800000|2021-07-23 13:10:00|302.75|300.35|302.61|300.21|302.75|300.35|302.61|300.21|0
1627046100000|2021-07-23 13:15:00|302.75|300.35|302.75|300.35|302.75|300.35|302.18|299.78|0
1627046400000|2021-07-23 13:20:00|302.61|300.21|302.03|299.63|302.75|300.35|302.03|299.63|0
1627046700000|2021-07-23 13:25:00|301.89|299.49|301.75|299.35|302.03|299.63|301.32|298.92|0
1627047000000|2021-07-23 13:30:00|301.46|299.06|302.03|299.63|303.32|300.92|301.18|298.78|0
1627047300000|2021-07-23 13:35:00|301.89|299.49|303.89|301.49|304.32|301.92|301.6|299.2|0
1627047600000|2021-07-23 13:40:00|303.6|301.2|303.25|300.85|304.75|302.35|303.17|300.77|0
1627047900000|2021-07-23 13:45:00|303.17|300.77|301.88|299.48|303.46|301.06|301.03|298.63|0
1627048200000|2021-07-23 13:50:00|302.03|299.63|303.89|301.49|304.17|301.77|302.03|299.63|0
1627048500000|2021-07-23 13:55:00|303.74|301.34|304.89|302.49|305.9|303.5|303.46|301.06|0
1627048800000|2021-07-23 14:00:00|304.75|302.35|303.31|300.91|304.89|302.49|303.17|300.77|0
1627049100000|2021-07-23 14:05:00|303.45|301.05|302.59|300.19|303.88|301.48|302.45|300.05|0
1627049400000|2021-07-23 14:10:00|302.45|300.05|302.59|300.19|303.59|301.19|302.16|299.76|0
1627049700000|2021-07-23 14:15:00|302.45|300.05|302.59|300.19|302.73|300.33|301.45|299.05|0
1627050000000|2021-07-23 14:20:00|302.73|300.33|302.73|300.33|303.02|300.62|302.02|299.62|0
1627050300000|2021-07-23 14:25:00|302.59|300.19|301.59|299.19|302.73|300.33|301.44|299.04|0
1627050600000|2021-07-23 14:30:00|301.44|299.04|301.73|299.33|302.3|299.9|301.16|298.76|0
1627050900000|2021-07-23 14:35:00|301.58|299.18|300.01|297.61|301.73|299.33|298.45|296.05|0
1627051200000|2021-07-23 14:40:00|300.16|297.76|299.23|296.83|300.16|297.76|298.73|296.33|0
1627051500000|2021-07-23 14:45:00|299.3|296.9|298.73|296.33|299.87|297.47|298.73|296.33|0
1627051800000|2021-07-23 14:50:00|298.87|296.47|297.17|294.77|299.02|296.62|296.89|294.49|0
1627052100000|2021-07-23 14:55:00|296.89|294.49|297.17|294.77|297.45|295.05|296.89|294.49|0
1627052400000|2021-07-23 15:00:00|296.89|294.49|295.19|292.79|297.17|294.77|295.19|292.79|0
1627052700000|2021-07-23 15:05:00|295.34|292.94|295.33|292.93|295.76|293.36|295.05|292.65|0
1627053000000|2021-07-23 15:10:00|295.47|293.07|295.61|293.21|296.18|293.78|295.19|292.79|0
1627053300000|2021-07-23 15:15:00|295.75|293.35|294.06|291.66|295.75|293.35|293.78|291.38|0
1627053600000|2021-07-23 15:20:00|293.92|291.52|293.22|290.82|294.06|291.66|293.22|290.82|0
1627053900000|2021-07-23 15:25:00|293.08|290.68|294.67|292.27|295.79|293.39|292.66|290.26|0
1627054200000|2021-07-23 15:30:00|294.53|292.13|295.51|293.11|295.51|293.11|293.28|290.88|0
1627054500000|2021-07-23 15:35:00|295.09|292.69|295.02|292.62|295.51|293.11|294.25|291.85|0
1627054800000|2021-07-23 15:40:00|294.95|292.55|296.28|293.88|296.35|293.95|294.81|292.41|0
1627055100000|2021-07-23 15:45:00|296.34|293.94|295.23|292.83|296.62|294.22|294.81|292.41|0
1627055400000|2021-07-23 15:50:00|295.09|292.69|296.06|293.66|296.2|293.8|294.95|292.55|0
1627055700000|2021-07-23 15:55:00|295.92|293.52|297.46|295.06|297.46|295.06|295.64|293.24|0
1627056000000|2021-07-23 16:00:00|297.18|294.78|296.62|294.22|297.18|294.78|296.06|293.66|0
1627056300000|2021-07-23 16:05:00|296.76|294.36|297.32|294.92|297.46|295.06|296.76|294.36|0
1627056600000|2021-07-23 16:10:00|297.18|294.78|295.78|293.38|297.32|294.92|295.36|292.96|0
1627056900000|2021-07-23 16:15:00|295.64|293.24|295.49|293.09|295.92|293.52|295.22|292.82|0
1627057200000|2021-07-23 16:20:00|295.36|292.96|295.07|292.67|295.49|293.09|294.66|292.26|0
1627057500000|2021-07-23 16:25:00|294.93|292.53|295.63|293.23|296.33|293.93|294.8|292.4|0
1627057800000|2021-07-23 16:30:00|295.77|293.37|295.77|293.37|296.19|293.79|295.07|292.67|0
1627058100000|2021-07-23 16:35:00|295.63|293.23|295.49|293.09|296.33|293.93|295.35|292.95|0
1627058400000|2021-07-23 16:40:00|295.35|292.95|294.65|292.25|295.49|293.09|294.51|292.11|0
1627058700000|2021-07-23 16:45:00|294.51|292.11|294.72|292.32|295.07|292.67|294.37|291.97|0
1627059000000|2021-07-23 16:50:00|294.79|292.39|295.2|292.8|295.2|292.8|294.65|292.25|0
1627059300000|2021-07-23 16:55:00|295.06|292.66|293.95|291.55|295.2|292.8|293.81|291.41|0
1627059600000|2021-07-23 17:00:00|293.81|291.41|293.53|291.13|293.95|291.55|293.39|290.99|0
1627059900000|2021-07-23 17:05:00|293.39|290.99|292.28|289.88|293.39|290.99|291.86|289.46|0
1627060200000|2021-07-23 17:10:00|292.14|289.74|291.31|288.91|292.14|289.74|291.17|288.77|0
1627060500000|2021-07-23 17:15:00|291.44|289.04|290.89|288.49|291.58|289.18|290.61|288.21|0
1627060800000|2021-07-23 17:20:00|290.82|288.42|290.75|288.35|291.3|288.9|290.61|288.21|0
1627061100000|2021-07-23 17:25:00|290.61|288.21|291.16|288.76|291.3|288.9|290.27|287.87|0
1627061400000|2021-07-23 17:30:00|291.3|288.9|291.99|289.59|292.13|289.73|291.3|288.9|0
1627061700000|2021-07-23 17:35:00|291.85|289.45|291.85|289.45|292.96|290.56|291.85|289.45|0
1627062000000|2021-07-23 17:40:00|291.71|289.31|291.43|289.03|292.41|290.01|291.3|288.9|0
1627062300000|2021-07-23 17:45:00|291.3|288.9|290.6|288.2|291.71|289.31|290.46|288.06|0
1627062600000|2021-07-23 17:50:00|290.54|288.14|291.29|288.89|291.71|289.31|290.33|287.93|0
1627062900000|2021-07-23 17:55:00|291.15|288.75|291.57|289.17|291.57|289.17|290.74|288.34|0
1627063200000|2021-07-23 18:00:00|291.43|289.03|292.12|289.72|292.54|290.14|291.43|289.03|0
1627063500000|2021-07-23 18:05:00|291.98|289.58|291.15|288.75|292.67|290.27|291.01|288.61|0
1627063800000|2021-07-23 18:10:00|291.01|288.61|292.55|290.15|292.55|290.15|290.32|287.92|0
1627064100000|2021-07-23 18:15:00|292.69|290.29|292.96|290.56|293.1|290.7|292.41|290.01|0
1627064400000|2021-07-23 18:20:00|293.1|290.7|293.1|290.7|293.24|290.84|292.55|290.15|0
1627064700000|2021-07-23 18:25:00|292.96|290.56|293.23|290.83|293.51|291.11|292.82|290.42|0
1627065000000|2021-07-23 18:30:00|293.1|290.7|293.65|291.25|293.93|291.53|293.1|290.7|0
1627065300000|2021-07-23 18:35:00|293.79|291.39|292.68|290.28|293.92|291.52|292.54|290.14|0
1627065600000|2021-07-23 18:40:00|292.75|290.35|293.23|290.83|293.65|291.25|292.75|290.35|0
1627065900000|2021-07-23 18:45:00|293.09|290.69|291.97|289.57|293.23|290.83|291.55|289.15|0
1627066200000|2021-07-23 18:50:00|291.83|289.43|292.24|289.84|292.52|290.12|291.55|289.15|0
1627066500000|2021-07-23 18:55:00|292.1|289.7|291.83|289.43|292.52|290.12|291.69|289.29|0
1627066800000|2021-07-23 19:00:00|291.69|289.29|292.66|290.26|292.8|290.4|291.55|289.15|0
1627067100000|2021-07-23 19:05:00|292.79|290.39|292.93|290.53|293.49|291.09|292.52|290.12|0
1627067400000|2021-07-23 19:10:00|292.79|290.39|294.74|292.34|294.88|292.48|292.65|290.25|0
1627067700000|2021-07-23 19:15:00|294.6|292.2|293.21|290.81|294.88|292.48|293.21|290.81|0
1627068000000|2021-07-23 19:20:00|293.14|290.74|293.62|291.22|294.32|291.92|292.79|290.39|0
1627068300000|2021-07-23 19:25:00|293.76|291.36|292.51|290.11|294.18|291.78|292.51|290.11|0
1627068600000|2021-07-23 19:30:00|292.65|290.25|291.12|288.72|292.65|290.25|290.98|288.58|0
1627068900000|2021-07-23 19:35:00|291.26|288.86|289.6|287.2|291.26|288.86|289.05|286.65|0
1627069200000|2021-07-23 19:40:00|289.74|287.34|290.57|288.17|290.57|288.17|289.46|287.06|0
1627069500000|2021-07-23 19:45:00|290.43|288.03|290.01|287.61|290.57|288.17|290.01|287.61|0
1627069800000|2021-07-23 19:50:00|289.87|287.47|290.56|288.16|290.84|288.44|289.32|286.92|0
1627070100000|2021-07-23 19:55:00|290.7|288.3|291.67|289.27|291.94|289.54|290.7|288.3|0
1627070400000|2021-07-23 20:00:00|291.94|289.54|292.77|290.37|293.19|290.79|291.53|289.13|0
1627070700000|2021-07-23 20:05:00|292.91|290.51|292.49|290.09|292.91|290.51|291.66|289.26|0
1627071000000|2021-07-23 20:10:00|292.63|290.23|292.77|290.37|293.05|290.65|291.8|289.4|0
1627283100000|2021-07-26 07:05:00|299.8|297.4|298.82|296.42|299.8|297.4|298.68|296.28|0
1627283400000|2021-07-26 07:10:00|299.03|296.63|300.36|297.96|300.86|298.46|299.03|296.63|0
1627283700000|2021-07-26 07:15:00|300.08|297.68|300.71|298.31|301.06|298.66|299.52|297.12|0
1627284000000|2021-07-26 07:20:00|300.78|298.38|300.64|298.24|301.2|298.8|300.36|297.96|0
1627284300000|2021-07-26 07:25:00|300.92|298.52|301.34|298.94|301.76|299.36|300.78|298.38|0
1627284600000|2021-07-26 07:30:00|301.41|299.01|300.49|298.09|301.48|299.08|300.35|297.95|0
1627284900000|2021-07-26 07:35:00|300.64|298.24|301.62|299.22|301.62|299.22|300.49|298.09|0
1627285200000|2021-07-26 07:40:00|301.76|299.36|303.88|301.48|304.3|301.9|301.62|299.22|0
1627285500000|2021-07-26 07:45:00|303.95|301.55|304.3|301.9|304.87|302.47|303.59|301.19|0
1627285800000|2021-07-26 07:50:00|304.44|302.04|303.59|301.19|304.58|302.18|303.59|301.19|0
1627286100000|2021-07-26 07:55:00|303.73|301.33|304.29|301.89|304.44|302.04|303.45|301.05|0
1627286400000|2021-07-26 08:00:00|304.15|301.75|306.42|304.02|307.56|305.16|304.15|301.75|0
1627286700000|2021-07-26 08:05:00|306.14|303.74|308.11|305.71|308.4|306|305.85|303.45|0
1627287000000|2021-07-26 08:10:00|308.25|305.85|307.39|304.99|308.4|306|307.25|304.85|0
1627287300000|2021-07-26 08:15:00|307.54|305.14|307.25|304.85|307.68|305.28|307.25|304.85|0
1627287600000|2021-07-26 08:20:00|307.39|304.99|307.11|304.71|307.68|305.28|306.54|304.14|0
1627287900000|2021-07-26 08:25:00|307.18|304.78|307.1|304.7|307.68|305.28|306.82|304.42|0
1627288200000|2021-07-26 08:30:00|307.25|304.85|304.68|302.28|307.39|304.99|304.68|302.28|0
1627288500000|2021-07-26 08:35:00|304.83|302.43|303.97|301.57|304.97|302.57|303.83|301.43|0
1627288800000|2021-07-26 08:40:00|304.12|301.72|303.55|301.15|304.4|302|302.84|300.44|0
1627289100000|2021-07-26 08:45:00|303.41|301.01|303.41|301.01|303.69|301.29|302.42|300.02|0
1627289400000|2021-07-26 08:50:00|303.4|301|303.26|300.86|303.4|301|302.84|300.44|0
1627289700000|2021-07-26 08:55:00|303.4|301|303.48|301.08|303.69|301.29|303.26|300.86|0
1627290000000|2021-07-26 09:00:00|303.54|301.14|303.12|300.72|303.68|301.28|302.49|300.09|0
1627290300000|2021-07-26 09:05:00|302.98|300.58|301|298.6|302.98|300.58|301|298.6|0
1627290600000|2021-07-26 09:10:00|301.14|298.74|301.7|299.3|302.13|299.73|301.14|298.74|0
1627290900000|2021-07-26 09:15:00|301.56|299.16|301.12|298.72|303.19|300.79|300.7|298.3|0
1627291200000|2021-07-26 09:20:00|300.98|298.58|300.84|298.44|301.4|299|300.84|298.44|0
1627291500000|2021-07-26 09:25:00|300.56|298.16|300.13|297.73|300.56|298.16|299.43|297.03|0
1627291800000|2021-07-26 09:30:00|300.2|297.8|299.29|296.89|300.41|298.01|299.15|296.75|0
1627292100000|2021-07-26 09:35:00|299.15|296.75|298.86|296.46|299.71|297.31|298.86|296.46|0
1627292400000|2021-07-26 09:40:00|299|296.6|299.08|296.68|299.5|297.1|298.86|296.46|0
1627292700000|2021-07-26 09:45:00|299|296.6|298.02|295.62|299.14|296.74|298.02|295.62|0
1627293000000|2021-07-26 09:50:00|298.09|295.69|298.16|295.76|298.72|296.32|298.09|295.69|0
1627293300000|2021-07-26 09:55:00|298.02|295.62|298.16|295.76|298.44|296.04|297.18|294.78|0
1627293600000|2021-07-26 10:00:00|297.95|295.55|296.62|294.22|298.02|295.62|296.62|294.22|0
1627293900000|2021-07-26 10:05:00|296.76|294.36|296.75|294.35|297.03|294.63|296.06|293.66|0
1627294200000|2021-07-26 10:10:00|296.61|294.21|296.33|293.93|296.89|294.49|296.33|293.93|0
1627294500000|2021-07-26 10:15:00|296.47|294.07|297.17|294.77|297.17|294.77|296.33|293.93|0
1627294800000|2021-07-26 10:20:00|297.31|294.91|297.24|294.84|297.66|295.26|297.03|294.63|0
1627295100000|2021-07-26 10:25:00|297.31|294.91|297.45|295.05|297.66|295.26|296.89|294.49|0
1627295400000|2021-07-26 10:30:00|297.31|294.91|297.44|295.04|297.66|295.26|297.17|294.77|0
1627295700000|2021-07-26 10:35:00|297.52|295.12|297.86|295.46|297.86|295.46|297.3|294.9|0
1627296000000|2021-07-26 10:40:00|298|295.6|298|295.6|298|295.6|297.23|294.83|0
1627296300000|2021-07-26 10:45:00|297.86|295.46|297.58|295.18|298.07|295.67|297.58|295.18|0
1627296600000|2021-07-26 10:50:00|297.72|295.32|298.14|295.74|298.14|295.74|297.44|295.04|0
1627296900000|2021-07-26 10:55:00|298.07|295.67|299.54|297.14|299.68|297.28|298.07|295.67|0
1627297200000|2021-07-26 11:00:00|299.68|297.28|298.27|295.87|299.68|297.28|298.13|295.73|0
1627297500000|2021-07-26 11:05:00|298.35|295.95|298.55|296.15|298.97|296.57|297.85|295.45|0
1627297800000|2021-07-26 11:10:00|298.49|296.09|298.76|296.36|299.25|296.85|298.49|296.09|0
1627298100000|2021-07-26 11:15:00|298.69|296.29|298.55|296.15|298.69|296.29|298.13|295.73|0
1627298400000|2021-07-26 11:20:00|298.48|296.08|298.55|296.15|299.53|297.13|298.41|296.01|0
1627298700000|2021-07-26 11:25:00|298.41|296.01|298.55|296.15|298.97|296.57|298.13|295.73|0
1627299000000|2021-07-26 11:30:00|298.69|296.29|297.98|295.58|298.69|296.29|297.85|295.45|0
1627299300000|2021-07-26 11:35:00|297.84|295.44|295.89|293.49|297.84|295.44|295.61|293.21|0
1627299600000|2021-07-26 11:40:00|295.75|293.35|295.89|293.49|296.17|293.77|295.19|292.79|0
1627299900000|2021-07-26 11:45:00|296.02|293.62|296.3|293.9|296.44|294.04|295.89|293.49|0
1627300200000|2021-07-26 11:50:00|296.44|294.04|297.14|294.74|297.14|294.74|296.16|293.76|0
1627300500000|2021-07-26 11:55:00|297.28|294.88|296.3|293.9|297.56|295.16|296.3|293.9|0
1627300800000|2021-07-26 12:00:00|296.16|293.76|295.88|293.48|297.14|294.74|295.74|293.34|0
1627301100000|2021-07-26 12:05:00|296.02|293.62|296.16|293.76|296.99|294.59|295.88|293.48|0
1627301400000|2021-07-26 12:10:00|296.3|293.9|296.01|293.61|296.3|293.9|295.46|293.06|0
1627301700000|2021-07-26 12:15:00|296.15|293.75|296.43|294.03|296.43|294.03|295.74|293.34|0
1627302000000|2021-07-26 12:20:00|296.29|293.89|295.59|293.19|296.43|294.03|295.45|293.05|0
1627302300000|2021-07-26 12:25:00|295.73|293.33|296.15|293.75|296.15|293.75|295.53|293.13|0
1627302600000|2021-07-26 12:30:00|296.01|293.61|297.68|295.28|297.82|295.42|296.01|293.61|0
1627302900000|2021-07-26 12:35:00|297.54|295.14|297.9|295.5|297.96|295.56|297.4|295|0
1627303200000|2021-07-26 12:40:00|297.82|295.42|298.38|295.98|299.08|296.68|297.82|295.42|0
1627303500000|2021-07-26 12:45:00|298.52|296.12|298.66|296.26|298.8|296.4|298.24|295.84|0
1627303800000|2021-07-26 12:50:00|298.52|296.12|298.52|296.12|298.66|296.26|298.38|295.98|0
1627304100000|2021-07-26 12:55:00|298.59|296.19|298.66|296.26|298.66|296.26|298.24|295.84|0
1627304400000|2021-07-26 13:00:00|298.94|296.54|298.38|295.98|299.22|296.82|298.38|295.98|0
1627304700000|2021-07-26 13:05:00|298.52|296.12|297.53|295.13|298.66|296.26|297.25|294.85|0
1627305000000|2021-07-26 13:10:00|297.39|294.99|296.97|294.57|297.53|295.13|296.83|294.43|0
1627305300000|2021-07-26 13:15:00|296.83|294.43|295.71|293.31|297.11|294.71|295.58|293.18|0
1627305600000|2021-07-26 13:20:00|295.58|293.18|295.57|293.17|296.13|293.73|295.3|292.9|0
1627305900000|2021-07-26 13:25:00|295.43|293.03|295.02|292.62|295.43|293.03|294.74|292.34|0
1627306200000|2021-07-26 13:30:00|295.29|292.89|291.69|289.29|295.43|293.03|291.55|289.15|0
1627306500000|2021-07-26 13:35:00|292.1|289.7|290.72|288.32|292.1|289.7|290.03|287.63|0
1627306800000|2021-07-26 13:40:00|290.58|288.18|293.34|290.94|294.32|291.92|290.58|288.18|0
1627307100000|2021-07-26 13:45:00|293.2|290.8|292.44|290.04|293.2|290.8|291.68|289.28|0
1627307400000|2021-07-26 13:50:00|292.51|290.11|291.4|289|292.93|290.53|291.27|288.87|0
1627307700000|2021-07-26 13:55:00|291.54|289.14|291.54|289.14|292.23|289.83|291.26|288.86|0
1627308000000|2021-07-26 14:00:00|291.4|289|292.3|289.5|292.85|290.25|291.26|288.86|0
1627308300000|2021-07-26 14:05:00|292.43|289.63|292.71|289.91|293.26|290.46|291.88|289.08|0
1627308600000|2021-07-26 14:10:00|292.57|289.77|295.2|292.4|295.2|292.4|292.43|289.63|0
1627308900000|2021-07-26 14:15:00|295.34|292.54|294.58|291.78|295.34|292.54|293.95|291.15|0
1627309200000|2021-07-26 14:20:00|294.5|291.7|294.36|291.56|295.27|292.47|294.23|291.43|0
1627309500000|2021-07-26 14:25:00|294.5|291.7|295.47|292.67|295.61|292.81|294.09|291.29|0
1627309800000|2021-07-26 14:30:00|295.33|292.53|294.78|291.98|295.75|292.95|294.64|291.84|0
1627310100000|2021-07-26 14:35:00|294.92|292.12|293.94|291.14|295.05|292.25|293.94|291.14|0
1627310400000|2021-07-26 14:40:00|293.8|291|296.16|293.36|296.16|293.36|293.67|290.87|0
1627310700000|2021-07-26 14:45:00|296.02|293.22|294.63|291.83|296.44|293.64|294.49|291.69|0
1627311000000|2021-07-26 14:50:00|294.91|292.11|294.35|291.55|295.19|292.39|293.8|291|0
1627311300000|2021-07-26 14:55:00|294.49|291.69|294.21|291.41|294.77|291.97|292.69|289.89|0
1627311600000|2021-07-26 15:00:00|294.35|291.55|294.35|291.55|295.46|292.66|293.52|290.72|0
1627311900000|2021-07-26 15:05:00|294.07|291.27|293.24|290.44|294.49|291.69|293.1|290.3|0
1627312200000|2021-07-26 15:10:00|293.1|290.3|292.69|289.89|293.24|290.44|292.41|289.61|0
1627312500000|2021-07-26 15:15:00|292.55|289.75|291.58|288.78|292.55|289.75|291.31|288.51|0
1627312800000|2021-07-26 15:20:00|291.44|288.64|291.17|288.37|292|289.2|291.03|288.23|0
1627313100000|2021-07-26 15:25:00|291.31|288.51|289.93|287.13|291.31|288.51|289.66|286.86|0
1627313400000|2021-07-26 15:30:00|290.07|287.27|289.6|286.8|292.94|290.14|289.24|286.44|0
1627313700000|2021-07-26 15:35:00|289.47|286.67|289.05|286.25|289.6|286.8|288.37|285.57|0
1627314000000|2021-07-26 15:40:00|288.92|286.12|289.74|286.94|289.74|286.94|288.64|285.84|0
1627314300000|2021-07-26 15:45:00|289.6|286.8|289.46|286.66|289.87|287.07|288.91|286.11|0
1627314600000|2021-07-26 15:50:00|289.32|286.52|289.32|286.52|289.73|286.93|289.19|286.39|0
1627314900000|2021-07-26 15:55:00|289.19|286.39|288.64|285.84|289.32|286.52|288.36|285.56|0
1627315200000|2021-07-26 16:00:00|288.5|285.7|289.05|286.25|289.32|286.52|288.09|285.29|0
1627315500000|2021-07-26 16:05:00|288.91|286.11|289.45|286.65|289.73|286.93|288.91|286.11|0
1627315800000|2021-07-26 16:10:00|289.59|286.79|289.86|287.06|290.41|287.61|289.59|286.79|0
1627316100000|2021-07-26 16:15:00|289.73|286.93|291.7|288.9|291.7|288.9|289.73|286.93|0
1627316400000|2021-07-26 16:20:00|291.84|289.04|292.11|289.31|292.11|289.31|291.43|288.63|0
1627316700000|2021-07-26 16:25:00|292.25|289.45|292.11|289.31|292.25|289.45|291.43|288.63|0
1627317000000|2021-07-26 16:30:00|292.25|289.45|293.21|290.41|293.34|290.54|291.97|289.17|0
1627317300000|2021-07-26 16:35:00|293.07|290.27|293.62|290.82|293.62|290.82|292.52|289.72|0
1627317600000|2021-07-26 16:40:00|293.75|290.95|293.75|290.95|294.44|291.64|293.62|290.82|0
1627317900000|2021-07-26 16:45:00|293.89|291.09|293.61|290.81|294.16|291.36|293.48|290.68|0
1627318200000|2021-07-26 16:50:00|293.55|290.75|293.34|290.54|293.89|291.09|293.06|290.26|0
1627318500000|2021-07-26 16:55:00|293.2|290.4|293.2|290.4|293.75|290.95|293.06|290.26|0
1627318800000|2021-07-26 17:00:00|293.13|290.33|292.51|289.71|293.2|290.4|292.37|289.57|0
1627319100000|2021-07-26 17:05:00|292.37|289.57|291.55|288.75|292.92|290.12|291.55|288.75|0
1627319400000|2021-07-26 17:10:00|291.68|288.88|291.55|288.75|292.51|289.71|291.55|288.75|0
1627319700000|2021-07-26 17:15:00|291.68|288.88|290.86|288.06|291.82|289.02|290.86|288.06|0
1627320000000|2021-07-26 17:20:00|291|288.2|291.54|288.74|291.54|288.74|290.31|287.51|0
1627320300000|2021-07-26 17:25:00|291.41|288.61|291.81|289.01|291.95|289.15|291.13|288.33|0
1627320600000|2021-07-26 17:30:00|291.68|288.88|292.64|289.84|292.64|289.84|291.4|288.6|0
1627320900000|2021-07-26 17:35:00|292.5|289.7|292.63|289.83|293.05|290.25|292.5|289.7|0
1627321200000|2021-07-26 17:40:00|292.57|289.77|292.36|289.56|292.63|289.83|292.08|289.28|0
1627321500000|2021-07-26 17:45:00|292.22|289.42|292.63|289.83|292.91|290.11|292.22|289.42|0
1627321800000|2021-07-26 17:50:00|292.49|289.69|292.35|289.55|292.9|290.1|292.35|289.55|0
1627322100000|2021-07-26 17:55:00|292.49|289.69|292.35|289.55|292.63|289.83|292.08|289.28|0
1627322400000|2021-07-26 18:00:00|292.22|289.42|291.94|289.14|292.49|289.69|291.67|288.87|0
1627322700000|2021-07-26 18:05:00|291.8|289|291.39|288.59|292.08|289.28|291.39|288.59|0
1627323000000|2021-07-26 18:10:00|291.32|288.52|292.21|289.41|292.21|289.41|291.25|288.45|0
1627323300000|2021-07-26 18:15:00|292.35|289.55|291.94|289.14|293.03|290.23|291.8|289|0
1627323600000|2021-07-26 18:20:00|292.07|289.27|292.34|289.54|292.62|289.82|291.94|289.14|0
1627323900000|2021-07-26 18:25:00|292.21|289.41|291.52|288.72|292.89|290.09|291.52|288.72|0
1627324200000|2021-07-26 18:30:00|291.38|288.58|291.11|288.31|291.66|288.86|290.97|288.17|0
1627324500000|2021-07-26 18:35:00|291.25|288.45|291.52|288.72|291.52|288.72|291.11|288.31|0
1627324800000|2021-07-26 18:40:00|291.38|288.58|291.65|288.85|291.79|288.99|291.11|288.31|0
1627325100000|2021-07-26 18:45:00|291.52|288.72|290.83|288.03|291.52|288.72|290.83|288.03|0
1627325400000|2021-07-26 18:50:00|290.97|288.17|290.97|288.17|290.97|288.17|290.69|287.89|0
1627325700000|2021-07-26 18:55:00|290.96|288.16|290.69|287.89|290.96|288.16|290.42|287.62|0
1627326000000|2021-07-26 19:00:00|290.83|288.03|290.42|287.62|290.96|288.16|290.28|287.48|0
1627326300000|2021-07-26 19:05:00|290.55|287.75|290.41|287.61|290.82|288.02|290.14|287.34|0
1627326600000|2021-07-26 19:10:00|290.28|287.48|290.28|287.48|290.82|288.02|290.14|287.34|0
1627326900000|2021-07-26 19:15:00|290.14|287.34|290.55|287.75|290.82|288.02|289.73|286.93|0
1627327200000|2021-07-26 19:20:00|290.41|287.61|289.73|286.93|290.55|287.75|289.59|286.79|0
1627327500000|2021-07-26 19:25:00|289.86|287.06|289.59|286.79|289.86|287.06|289.45|286.65|0
1627327800000|2021-07-26 19:30:00|289.72|286.92|289.86|287.06|290.07|287.27|289.32|286.52|0
1627328100000|2021-07-26 19:35:00|290|287.2|290.27|287.47|290.68|287.88|289.72|286.92|0
1627328400000|2021-07-26 19:40:00|290.13|287.33|290.81|288.01|290.81|288.01|289.86|287.06|0
1627328700000|2021-07-26 19:45:00|290.67|287.87|291.49|288.69|291.49|288.69|290.67|287.87|0
1627329000000|2021-07-26 19:50:00|291.36|288.56|289.31|286.51|291.36|288.56|289.03|286.23|0
1627329300000|2021-07-26 19:55:00|289.44|286.64|288.62|285.82|289.85|287.05|288.62|285.82|0
1627329600000|2021-07-26 20:00:00|288.76|285.96|288.69|285.89|289.39|286.59|287.72|284.92|0
1627329900000|2021-07-26 20:05:00|288.55|285.75|288.69|285.89|289.23|286.43|288.42|285.62|0
1627330200000|2021-07-26 20:10:00|288.82|286.02|288.41|285.61|288.96|286.16|288.28|285.48|0
1627330500000|2021-07-26 20:15:00|288.69|285.89|288.41|285.61|288.69|285.89|288.01|285.21|0
1627330800000|2021-07-26 20:20:00|288.28|285.48|288.41|285.61|288.55|285.75|288.28|285.48|0
1627331400000|2021-07-26 20:30:00|288.27|285.47|288.41|285.61|288.41|285.61|288|285.2|0
1627331700000|2021-07-26 20:35:00|288.27|285.47|288.13|285.33|288.41|285.61|288.13|285.33|0
1627332000000|2021-07-26 20:40:00|288|285.2|288.54|285.74|288.54|285.74|287.86|285.06|0
1627332300000|2021-07-26 20:45:00|288.68|285.88|288.67|285.87|288.68|285.88|288.54|285.74|0
1627332600000|2021-07-26 20:50:00|288.54|285.74|288.67|285.87|288.67|285.87|288.54|285.74|0
1627332900000|2021-07-26 20:55:00|288.74|285.94|288.61|285.81|288.74|285.94|288.61|285.81|0
1627333200000|2021-07-26 21:00:00|288.68|285.88|288.72|285.92|288.72|285.92|288.68|285.88|0
1627333500000|2021-07-26 21:05:00|288.8|286|288.69|285.89|288.85|286.05|288.69|285.89|0
1627333800000|2021-07-26 21:10:00|288.74|285.94|288.71|285.91|288.75|285.95|288.63|285.83|0
1627334100000|2021-07-26 21:15:00|288.68|285.88|288.68|285.88|288.71|285.91|288.65|285.85|0
1627334400000|2021-07-26 21:20:00|288.67|285.87|288.81|286.01|288.95|286.15|288.67|285.87|0
1627334700000|2021-07-26 21:25:00|288.75|285.95|288.77|285.97|288.81|286.01|288.73|285.93|0
1627335000000|2021-07-26 21:30:00|288.79|285.99|288.73|285.93|288.84|286.04|288.73|285.93|0
1627335300000|2021-07-26 21:35:00|288.81|286.01|288.68|285.88|288.84|286.04|288.68|285.88|0
1627335600000|2021-07-26 21:40:00|288.73|285.93|288.68|285.88|288.73|285.93|288.53|285.73|0
1627335900000|2021-07-26 21:45:00|288.74|285.94|288.61|285.81|288.74|285.94|288.61|285.81|0
1627336200000|2021-07-26 21:50:00|288.58|285.78|288.58|285.78|288.58|285.78|288.54|285.74|0
1627336500000|2021-07-26 21:55:00|288.54|285.74|288.24|285.44|288.54|285.74|288.15|285.35|0
1627336800000|2021-07-26 22:00:00|288.45|285.65|289.19|286.39|289.19|286.39|288.18|285.38|0
1627337100000|2021-07-26 22:05:00|289.06|286.26|289.19|286.39|289.19|286.39|288.92|286.12|0
1627337400000|2021-07-26 22:10:00|289.06|286.26|288.92|286.12|289.19|286.39|288.92|286.12|0
1627337700000|2021-07-26 22:15:00|289.05|286.25|289.19|286.39|289.19|286.39|289.05|286.25|0
1627338000000|2021-07-26 22:20:00|289.26|286.46|289.46|286.66|289.46|286.66|289.19|286.39|0
1627338300000|2021-07-26 22:25:00|289.59|286.79|289.59|286.79|289.59|286.79|289.46|286.66|0
1627338600000|2021-07-26 22:30:00|289.73|286.93|289.45|286.65|289.73|286.93|289.45|286.65|0
1627338900000|2021-07-26 22:35:00|289.32|286.52|289.32|286.52|289.45|286.65|289.18|286.38|0
1627339200000|2021-07-26 22:40:00|289.45|286.65|289.18|286.38|289.45|286.65|289.04|286.24|0
1627339500000|2021-07-26 22:45:00|289.32|286.52|289.31|286.51|289.39|286.59|289.18|286.38|0
1627339800000|2021-07-26 22:50:00|289.45|286.65|289.45|286.65|289.45|286.65|289.31|286.51|0
1627340100000|2021-07-26 22:55:00|289.31|286.51|289.45|286.65|289.45|286.65|289.31|286.51|0
1627340400000|2021-07-26 23:00:00|289.31|286.51|289.04|286.24|289.31|286.51|288.9|286.1|0
1627340700000|2021-07-26 23:05:00|289.17|286.37|289.31|286.51|289.31|286.51|288.97|286.17|0
1627341000000|2021-07-26 23:10:00|289.44|286.64|289.44|286.64|289.44|286.64|289.31|286.51|0
1627341300000|2021-07-26 23:15:00|289.31|286.51|289.44|286.64|289.44|286.64|289.3|286.5|0
1627341600000|2021-07-26 23:20:00|289.3|286.5|289.44|286.64|289.44|286.64|289.3|286.5|0
1627341900000|2021-07-26 23:25:00|289.3|286.5|289.16|286.36|289.3|286.5|289.16|286.36|0
1627342200000|2021-07-26 23:30:00|289.23|286.43|289.84|287.04|289.91|287.11|289.23|286.43|0
1627342500000|2021-07-26 23:35:00|289.98|287.18|289.84|287.04|290.11|287.31|289.71|286.91|0
1627342800000|2021-07-26 23:40:00|289.91|287.11|290.25|287.45|290.25|287.45|289.84|287.04|0
1627343100000|2021-07-26 23:45:00|290.11|287.31|289.84|287.04|290.25|287.45|289.7|286.9|0
1627343400000|2021-07-26 23:50:00|289.7|286.9|289.91|287.11|289.97|287.17|289.7|286.9|0
1627343700000|2021-07-26 23:55:00|289.84|287.04|290.52|287.72|290.65|287.85|289.84|287.04|0
1627344000000|2021-07-27 00:00:00|290.65|287.85|291.06|288.26|291.34|288.54|290.65|287.85|0
1627344300000|2021-07-27 00:05:00|291|288.2|290.38|287.58|291.06|288.26|290.24|287.44|0
1627344600000|2021-07-27 00:10:00|290.24|287.44|290.51|287.71|290.92|288.12|289.9|287.1|0
1627344900000|2021-07-27 00:15:00|290.38|287.58|290.37|287.57|290.78|287.98|289.97|287.17|0
1627345200000|2021-07-27 00:20:00|290.51|287.71|290.92|288.12|290.92|288.12|290.24|287.44|0
1627345500000|2021-07-27 00:25:00|291.05|288.25|290.64|287.84|291.19|288.39|290.64|287.84|0
1627345800000|2021-07-27 00:30:00|290.71|287.91|291.6|288.8|292.01|289.21|290.64|287.84|0
1627346100000|2021-07-27 00:35:00|291.53|288.73|291.87|289.07|292.15|289.35|291.32|288.52|0
1627346400000|2021-07-27 00:40:00|292.01|289.21|292.55|289.75|292.56|289.76|291.73|288.93|0
1627346700000|2021-07-27 00:45:00|292.69|289.89|292.14|289.34|292.69|289.89|291.73|288.93|0
1627347000000|2021-07-27 00:50:00|292.28|289.48|292.55|289.75|292.69|289.89|292|289.2|0
1627347300000|2021-07-27 00:55:00|292.69|289.89|292|289.2|292.82|290.02|291.86|289.06|0
1627347600000|2021-07-27 01:00:00|292.14|289.34|292.14|289.34|292.48|289.68|292|289.2|0
1627347900000|2021-07-27 01:05:00|292.27|289.47|292.41|289.61|292.41|289.61|292|289.2|0
1627348200000|2021-07-27 01:10:00|292.55|289.75|292.54|289.74|293.09|290.29|292.54|289.74|0
1627348500000|2021-07-27 01:15:00|292.27|289.47|292.41|289.61|292.95|290.15|292|289.2|0
1627348800000|2021-07-27 01:20:00|292.4|289.6|291.86|289.06|292.54|289.74|291.86|289.06|0
1627349100000|2021-07-27 01:25:00|291.72|288.92|291.31|288.51|291.99|289.19|291.31|288.51|0
1627349400000|2021-07-27 01:30:00|291.38|288.58|292.4|289.6|292.47|289.67|291.31|288.51|0
1627349700000|2021-07-27 01:35:00|292.26|289.46|291.71|288.91|292.4|289.6|291.24|288.44|0
1627350000000|2021-07-27 01:40:00|291.58|288.78|291.92|289.12|291.99|289.19|291.17|288.37|0
1627350300000|2021-07-27 01:45:00|291.85|289.05|292.12|289.32|292.4|289.6|291.85|289.05|0
1627350600000|2021-07-27 01:50:00|291.98|289.18|291.98|289.18|292.12|289.32|291.57|288.77|0
1627350900000|2021-07-27 01:55:00|291.85|289.05|292.39|289.59|292.53|289.73|291.84|289.04|0
1627351200000|2021-07-27 02:00:00|292.25|289.45|291.98|289.18|292.25|289.45|291.71|288.91|0
1627351500000|2021-07-27 02:05:00|291.84|289.04|292.25|289.45|292.25|289.45|291.84|289.04|0
1627351800000|2021-07-27 02:10:00|292.11|289.31|292.25|289.45|292.25|289.45|291.98|289.18|0
1627352100000|2021-07-27 02:15:00|292.18|289.38|292.66|289.86|292.93|290.13|292.18|289.38|0
1627352400000|2021-07-27 02:20:00|292.8|290|293.48|290.68|293.48|290.68|292.66|289.86|0
1627352700000|2021-07-27 02:25:00|293.34|290.54|293.89|291.09|294.03|291.23|293.21|290.41|0
1627353000000|2021-07-27 02:30:00|294.03|291.23|293.07|290.27|294.03|291.23|293.07|290.27|0
1627353300000|2021-07-27 02:35:00|292.93|290.13|292.93|290.13|293.34|290.54|292.52|289.72|0
1627353600000|2021-07-27 02:40:00|293.06|290.26|292.24|289.44|293.06|290.26|292.24|289.44|0
1627353900000|2021-07-27 02:45:00|292.1|289.3|291.96|289.16|292.38|289.58|291.69|288.89|0
1627354200000|2021-07-27 02:50:00|291.9|289.1|292.1|289.3|292.37|289.57|291.83|289.03|0
1627354500000|2021-07-27 02:55:00|291.96|289.16|291.82|289.02|292.1|289.3|291.69|288.89|0
1627354800000|2021-07-27 03:00:00|291.69|288.89|292.1|289.3|292.1|289.3|291.55|288.75|0
1627355100000|2021-07-27 03:05:00|292.23|289.43|292.23|289.43|292.51|289.71|292.09|289.29|0
1627355400000|2021-07-27 03:10:00|292.09|289.29|292.23|289.43|292.37|289.57|291.96|289.16|0
1627355700000|2021-07-27 03:15:00|292.37|289.57|292.36|289.56|292.37|289.57|291.82|289.02|0
1627356000000|2021-07-27 03:20:00|292.5|289.7|293.19|290.39|293.19|290.39|292.36|289.56|0
1627356300000|2021-07-27 03:25:00|293.05|290.25|292.64|289.84|293.19|290.39|292.64|289.84|0
1627356600000|2021-07-27 03:30:00|292.71|289.91|292.91|290.11|292.98|290.18|292.5|289.7|0
1627356900000|2021-07-27 03:35:00|292.84|290.04|292.49|289.69|292.84|290.04|292.22|289.42|0
1627357200000|2021-07-27 03:40:00|292.43|289.63|292.15|289.35|292.49|289.69|292.08|289.28|0
1627357500000|2021-07-27 03:45:00|292.36|289.56|292.49|289.69|292.63|289.83|292.08|289.28|0
1627357800000|2021-07-27 03:50:00|292.63|289.83|292.49|289.69|292.77|289.97|292.35|289.55|0
1627358100000|2021-07-27 03:55:00|292.56|289.76|292.49|289.69|292.63|289.83|292.35|289.55|0
1627358400000|2021-07-27 04:00:00|292.56|289.76|292.76|289.96|292.76|289.96|292.21|289.41|0
1627358700000|2021-07-27 04:05:00|292.83|290.03|292.76|289.96|292.9|290.1|292.62|289.82|0
1627359000000|2021-07-27 04:10:00|292.83|290.03|292.48|289.68|292.9|290.1|292.35|289.55|0
1627359300000|2021-07-27 04:15:00|292.62|289.82|292.48|289.68|292.62|289.82|292.48|289.68|0
1627359600000|2021-07-27 04:20:00|292.34|289.54|292.34|289.54|292.34|289.54|292.07|289.27|0
1627359900000|2021-07-27 04:25:00|292.48|289.68|292.62|289.82|292.62|289.82|292.48|289.68|0
1627360200000|2021-07-27 04:30:00|292.48|289.68|292.2|289.4|292.48|289.68|292.07|289.27|0
1627360500000|2021-07-27 04:35:00|292.07|289.27|292.2|289.4|292.34|289.54|292.06|289.26|0
1627360800000|2021-07-27 04:40:00|292.06|289.26|292.06|289.26|292.2|289.4|292.06|289.26|0
1627361100000|2021-07-27 04:45:00|292.2|289.4|292.2|289.4|292.33|289.53|292.2|289.4|0
1627361400000|2021-07-27 04:50:00|292.33|289.53|292.47|289.67|292.74|289.94|292.33|289.53|0
1627361700000|2021-07-27 04:55:00|292.4|289.6|292.47|289.67|292.47|289.67|292.19|289.39|0
1627362000000|2021-07-27 05:00:00|292.6|289.8|293.43|290.63|293.43|290.63|292.47|289.67|0
1627362300000|2021-07-27 05:05:00|293.29|290.49|293.7|290.9|293.84|291.04|293.15|290.35|0
1627362600000|2021-07-27 05:10:00|293.84|291.04|293.7|290.9|293.84|291.04|293.36|290.56|0
1627362900000|2021-07-27 05:15:00|293.56|290.76|293.97|291.17|293.97|291.17|293.42|290.62|0
1627363200000|2021-07-27 05:20:00|293.83|291.03|293.63|290.83|293.83|291.03|293.42|290.62|0
1627363500000|2021-07-27 05:25:00|293.56|290.76|293.56|290.76|293.7|290.9|293.42|290.62|0
1627363800000|2021-07-27 05:30:00|293.69|290.89|293.83|291.03|293.97|291.17|293.69|290.89|0
1627364100000|2021-07-27 05:35:00|293.97|291.17|293.83|291.03|293.97|291.17|293.55|290.75|0
1627364400000|2021-07-27 05:40:00|293.9|291.1|293.76|290.96|293.97|291.17|293.69|290.89|0
1627364700000|2021-07-27 05:45:00|293.83|291.03|293.9|291.1|293.96|291.16|293.82|291.02|0
1627365000000|2021-07-27 05:50:00|293.82|291.02|293|290.2|293.82|291.02|292.86|290.06|0
1627365300000|2021-07-27 05:55:00|293.07|290.27|292.93|290.13|293.41|290.61|292.93|290.13|0
1627365600000|2021-07-27 06:00:00|293.13|290.33|293.41|290.61|293.68|290.88|292.86|290.06|0
1627365900000|2021-07-27 06:05:00|293.34|290.54|293.68|290.88|293.96|291.16|293.27|290.47|0
1627366200000|2021-07-27 06:10:00|293.54|290.74|293.68|290.88|293.95|291.15|293.27|290.47|0
1627366500000|2021-07-27 06:15:00|293.75|290.95|293.68|290.88|293.95|291.15|293.27|290.47|0
1627366800000|2021-07-27 06:20:00|293.61|290.81|293.54|290.74|293.61|290.81|292.99|290.19|0
1627367100000|2021-07-27 06:25:00|293.4|290.6|293.81|291.01|293.81|291.01|293.13|290.33|0
1627367400000|2021-07-27 06:30:00|293.95|291.15|293.95|291.15|293.95|291.15|293.81|291.01|0
1627367700000|2021-07-27 06:35:00|293.81|291.01|293.95|291.15|293.95|291.15|293.4|290.6|0
1627368000000|2021-07-27 06:40:00|293.81|291.01|293.81|291.01|293.95|291.15|293.26|290.46|0
1627368300000|2021-07-27 06:45:00|293.94|291.14|293.94|291.14|293.94|291.14|293.67|290.87|0
1627368600000|2021-07-27 06:50:00|293.8|291|293.67|290.87|293.94|291.14|293.25|290.45|0
1627368900000|2021-07-27 06:55:00|293.53|290.73|293.39|290.59|293.87|291.07|293.39|290.59|0
1627369200000|2021-07-27 07:00:00|293.94|291.14|295.18|292.38|295.32|292.52|293.53|290.73|0
1627369500000|2021-07-27 07:05:00|295.32|292.52|297.85|295.05|297.98|295.18|294.1|291.3|0
1627369800000|2021-07-27 07:10:00|297.43|294.63|298.68|295.88|298.68|295.88|297.15|294.35|0
1627370100000|2021-07-27 07:15:00|298.12|295.32|298.54|295.74|299.1|296.3|297.98|295.18|0
1627370400000|2021-07-27 07:20:00|298.4|295.6|299.16|296.36|299.3|296.5|297.5|294.7|0
1627370700000|2021-07-27 07:25:00|299.3|296.5|301.4|298.6|301.82|299.02|298.89|296.09|0
1627371000000|2021-07-27 07:30:00|301.54|298.74|300.97|298.17|302.91|300.11|300.7|297.9|0
1627371300000|2021-07-27 07:35:00|300.84|298.04|302.58|299.78|302.79|299.99|300.84|298.04|0
1627371600000|2021-07-27 07:40:00|302.51|299.71|302.93|300.13|303.21|300.41|302.51|299.71|0
1627371900000|2021-07-27 07:45:00|303.07|300.27|302.23|299.43|303.21|300.41|302.09|299.29|0
1627372200000|2021-07-27 07:50:00|302.36|299.56|302.08|299.28|303.2|300.4|302.08|299.28|0
1627372500000|2021-07-27 07:55:00|301.94|299.14|299.44|296.64|301.94|299.14|298.6|295.8|0
1627372800000|2021-07-27 08:00:00|299.3|296.5|298.74|295.94|300.27|297.47|298.74|295.94|0
1627373100000|2021-07-27 08:05:00|298.46|295.66|296.67|293.87|299.02|296.22|296.67|293.87|0
1627373400000|2021-07-27 08:10:00|296.8|294|297.53|294.73|298.44|295.64|296.53|293.73|0
1627373700000|2021-07-27 08:15:00|297.25|294.45|299.75|296.95|299.75|296.95|297.12|294.32|0
1627374000000|2021-07-27 08:20:00|299.69|296.89|299.82|297.02|301.01|298.21|299.61|296.81|0
1627374300000|2021-07-27 08:25:00|299.89|297.09|301.56|298.76|301.7|298.9|299.89|297.09|0
1627374600000|2021-07-27 08:30:00|301.29|298.49|298.37|295.97|301.42|298.62|298.3|295.56|0
1627374900000|2021-07-27 08:35:00|298.85|296.45|299.83|297.43|299.9|297.5|298.71|296.31|0
1627375200000|2021-07-27 08:40:00|299.96|297.56|297.88|295.48|300.24|297.84|297.46|295.06|0
1627375500000|2021-07-27 08:45:00|298.01|295.61|298.5|296.1|298.85|296.45|297.81|295.41|0
1627375800000|2021-07-27 08:50:00|298.22|295.82|298.01|295.61|298.71|296.31|297.74|295.34|0
1627376100000|2021-07-27 08:55:00|297.94|295.54|298.7|296.3|298.84|296.44|297.73|295.33|0
1627376400000|2021-07-27 09:00:00|298.57|296.17|300.1|297.7|300.51|298.11|298.29|295.89|0
1627376700000|2021-07-27 09:05:00|300.24|297.84|298.98|296.58|300.24|297.84|298.98|296.58|0
1627377000000|2021-07-27 09:10:00|298.56|296.16|300.65|298.25|300.79|298.39|298.28|295.88|0
1627377300000|2021-07-27 09:15:00|300.79|298.39|299.12|296.72|300.79|298.39|298.98|296.58|0
1627377600000|2021-07-27 09:20:00|299.19|296.79|299.11|296.71|299.39|296.99|298.97|296.57|0
1627377900000|2021-07-27 09:25:00|298.97|296.57|298.69|296.29|299.05|296.65|298.42|296.02|0
1627378200000|2021-07-27 09:30:00|298.56|296.16|297.86|295.46|298.83|296.43|297.72|295.32|0
1627378500000|2021-07-27 09:35:00|298|295.6|296.47|294.07|298|295.6|295.64|293.24|0
1627378800000|2021-07-27 09:40:00|296.61|294.21|296.33|293.93|296.68|294.28|295.64|293.24|0
1627379100000|2021-07-27 09:45:00|296.06|293.66|296.82|294.42|297.02|294.62|295.92|293.52|0
1627379400000|2021-07-27 09:50:00|296.75|294.35|296.12|293.72|296.88|294.48|295.91|293.51|0
1627379700000|2021-07-27 09:55:00|296.19|293.79|296.6|294.2|296.88|294.48|296.05|293.65|0
1627380000000|2021-07-27 10:00:00|296.54|294.14|296.19|293.79|296.88|294.48|296.05|293.65|0
1627380300000|2021-07-27 10:05:00|296.05|293.65|296.05|293.65|296.46|294.06|295.91|293.51|0
1627380600000|2021-07-27 10:10:00|296.18|293.78|296.88|294.48|297.01|294.61|295.91|293.51|0
1627380900000|2021-07-27 10:15:00|297.01|294.61|296.32|293.92|297.01|294.61|296.18|293.78|0
1627381200000|2021-07-27 10:20:00|296.18|293.78|296.04|293.64|296.46|294.06|295.49|293.09|0
1627381500000|2021-07-27 10:25:00|296.18|293.78|296.04|293.64|296.59|294.19|295.77|293.37|0
1627381800000|2021-07-27 10:30:00|295.9|293.5|295.21|292.81|295.9|293.5|294.93|292.53|0
1627382100000|2021-07-27 10:35:00|295.35|292.95|295.35|292.95|295.48|293.08|294.87|292.47|0
1627382400000|2021-07-27 10:40:00|295.21|292.81|294.79|292.39|295.35|292.95|294.79|292.39|0
1627382700000|2021-07-27 10:45:00|294.65|292.25|293.96|291.56|294.79|292.39|293.83|291.43|0
1627383000000|2021-07-27 10:50:00|294.1|291.7|294.51|292.11|294.79|292.39|294.1|291.7|0
1627383300000|2021-07-27 10:55:00|294.65|292.25|293.69|291.29|294.65|292.25|293.69|291.29|0
1627383600000|2021-07-27 11:00:00|293.55|291.15|292.52|290.12|293.55|291.15|292.04|289.64|0
1627383900000|2021-07-27 11:05:00|292.45|290.05|291.9|289.5|292.72|290.32|291.9|289.5|0
1627384200000|2021-07-27 11:10:00|292.04|289.64|291.76|289.36|292.04|289.64|291.35|288.95|0
1627384500000|2021-07-27 11:15:00|291.62|289.22|291.48|289.08|291.76|289.36|291.35|288.95|0
1627384800000|2021-07-27 11:20:00|291.62|289.22|292.44|290.04|292.58|290.18|291.48|289.08|0
1627385100000|2021-07-27 11:25:00|292.58|290.18|292.17|289.77|292.58|290.18|291.76|289.36|0
1627385400000|2021-07-27 11:30:00|292.03|289.63|291.89|289.49|292.3|289.9|291.62|289.22|0
1627385700000|2021-07-27 11:35:00|291.75|289.35|289.57|287.17|293.45|291.05|289.44|287.04|0
1627386000000|2021-07-27 11:40:00|289.71|287.31|290.94|288.54|291.21|288.81|289.71|287.31|0
1627386300000|2021-07-27 11:45:00|291.08|288.68|292.04|289.64|292.04|289.64|290.53|288.13|0
1627386600000|2021-07-27 11:50:00|292.17|289.77|292.45|290.05|292.72|290.32|292.17|289.77|0
1627386900000|2021-07-27 11:55:00|292.31|289.91|292.17|289.77|292.58|290.18|292.03|289.63|0
1627387200000|2021-07-27 12:00:00|292.03|289.63|291.55|289.15|292.31|289.91|291.21|288.81|0
1627387500000|2021-07-27 12:05:00|291.48|289.08|292.17|289.77|292.3|289.9|291.21|288.81|0
1627387800000|2021-07-27 12:10:00|292.03|289.63|292.44|290.04|292.58|290.18|291.89|289.49|0
1627388100000|2021-07-27 12:15:00|292.51|290.11|293.4|291|293.54|291.14|292.51|290.11|0
1627388400000|2021-07-27 12:20:00|293.26|290.86|292.85|290.45|293.4|291|292.71|290.31|0
1627388700000|2021-07-27 12:25:00|292.78|290.38|292.85|290.45|293.12|290.72|292.71|290.31|0
1627389000000|2021-07-27 12:30:00|292.78|290.38|293.53|291.13|294.09|291.69|292.71|290.31|0
1627389300000|2021-07-27 12:35:00|293.4|291|292.71|290.31|293.67|291.27|292.57|290.17|0
1627389600000|2021-07-27 12:40:00|292.84|290.44|292.29|289.89|292.84|290.44|292.02|289.62|0
1627389900000|2021-07-27 12:45:00|292.43|290.03|291.33|288.93|292.57|290.17|291.19|288.79|0
1627390200000|2021-07-27 12:50:00|291.26|288.86|291.88|289.48|291.88|289.48|291.05|288.65|0
1627390500000|2021-07-27 12:55:00|292.01|289.61|291.74|289.34|292.01|289.61|291.33|288.93|0
1627390800000|2021-07-27 13:00:00|291.46|289.06|291.74|289.34|292.15|289.75|291.32|288.92|0
1627391100000|2021-07-27 13:05:00|291.6|289.2|292.01|289.61|292.56|290.16|291.46|289.06|0
1627391400000|2021-07-27 13:10:00|292.15|289.75|293.93|291.53|293.93|291.53|291.87|289.47|0
1627391700000|2021-07-27 13:15:00|293.8|291.4|293.93|291.53|293.93|291.53|293.11|290.71|0
1627392000000|2021-07-27 13:20:00|293.87|291.47|293.73|291.33|293.87|291.47|293.38|290.98|0
1627392300000|2021-07-27 13:25:00|293.79|291.39|293.52|291.12|294.21|291.81|293.1|290.7|0
1627392600000|2021-07-27 13:30:00|294.34|291.94|298.78|296.38|300.45|298.05|294.34|291.94|0
1627392900000|2021-07-27 13:35:00|298.64|296.24|300.59|298.19|300.73|298.33|297.53|295.13|0
1627393200000|2021-07-27 13:40:00|300.45|298.05|301.57|299.17|301.85|299.45|299.34|296.94|0
1627393500000|2021-07-27 13:45:00|301.43|299.03|298.36|295.96|301.43|299.03|297.8|295.4|0
1627393800000|2021-07-27 13:50:00|298.22|295.82|296.83|294.43|298.64|296.24|296.69|294.29|0
1627394100000|2021-07-27 13:55:00|297.24|294.84|298.08|295.68|299.05|296.65|296.83|294.43|0
1627394400000|2021-07-27 14:00:00|298.01|295.61|297.8|295.4|298.49|296.09|295.93|293.53|0
1627394700000|2021-07-27 14:05:00|297.94|295.54|299.16|296.76|301.4|299|297.38|294.98|0
1627395000000|2021-07-27 14:10:00|303.45|301.05|306.12|303.72|306.4|304|303.45|301.05|0
1627395300000|2021-07-27 14:15:00|306.26|303.86|304.58|302.18|306.97|304.57|304.58|302.18|0
1627395600000|2021-07-27 14:20:00|304.72|302.32|302.34|299.94|305.56|303.16|301.65|299.25|0
1627395900000|2021-07-27 14:25:00|302.48|300.08|300.95|298.55|302.9|300.5|300.81|298.41|0
1627396200000|2021-07-27 14:30:00|301.23|298.83|304.99|302.59|305.84|303.44|301.09|298.69|0
1627396500000|2021-07-27 14:35:00|305.27|302.87|305.13|302.73|306.4|304|303.31|300.91|0
1627396800000|2021-07-27 14:40:00|305.27|302.87|305.48|303.08|305.97|303.57|304.01|301.61|0
1627397100000|2021-07-27 14:45:00|305.69|303.29|305.83|303.43|306.82|304.42|304.71|302.31|0
1627397400000|2021-07-27 14:50:00|305.55|303.15|306.53|304.13|307.66|305.26|305.41|303.01|0
1627397700000|2021-07-27 14:55:00|306.25|303.85|304.29|301.89|306.25|303.85|302.19|299.79|0
1627398000000|2021-07-27 15:00:00|304.15|301.75|302.47|300.07|305.27|302.87|301.22|298.82|0
1627398300000|2021-07-27 15:05:00|302.33|299.93|304.77|302.37|305.95|303.55|302.33|299.93|0
1627398600000|2021-07-27 15:10:00|304.98|302.58|304.14|301.74|305.12|302.72|303.02|300.62|0
1627398900000|2021-07-27 15:15:00|304|301.6|308.92|306.52|309.06|306.66|304|301.6|0
1627399200000|2021-07-27 15:20:00|308.64|306.24|309.2|306.8|309.77|307.37|307.51|305.11|0
1627399500000|2021-07-27 15:25:00|309.06|306.66|308.77|306.37|311.04|308.64|308.77|306.37|0
1627399800000|2021-07-27 15:30:00|309.2|306.8|312.6|310.2|313.31|310.91|308.03|305.63|0
1627400100000|2021-07-27 15:35:00|312.74|310.34|313.31|310.91|314.16|311.76|311.74|309.34|0
1627400400000|2021-07-27 15:40:00|313.59|311.19|311.6|309.2|314.73|312.33|310.47|308.07|0
1627400700000|2021-07-27 15:45:00|311.74|309.34|309.84|307.44|311.88|309.48|309.42|307.02|0
1627401000000|2021-07-27 15:50:00|309.98|307.58|308.14|305.74|310.41|308.01|307.86|305.46|0
1627401300000|2021-07-27 15:55:00|308.28|305.88|309.06|306.66|310.12|307.72|308.14|305.74|0
1627401600000|2021-07-27 16:00:00|309.55|307.15|312.68|310.28|313.54|311.14|309.27|306.87|0
1627401900000|2021-07-27 16:05:00|312.96|310.56|313.11|310.71|315.54|313.14|312.53|310.13|0
1627402200000|2021-07-27 16:10:00|313.04|310.64|315.82|313.42|315.82|313.42|312.96|310.56|0
1627402500000|2021-07-27 16:15:00|315.54|313.14|313.67|311.27|316.11|313.71|313.1|310.7|0
1627402800000|2021-07-27 16:20:00|313.82|311.42|313.39|310.99|314.1|311.7|311.96|309.56|0
1627403100000|2021-07-27 16:25:00|313.32|310.92|311.25|308.85|314.24|311.84|311.25|308.85|0
1627403400000|2021-07-27 16:30:00|311.39|308.99|314.1|311.7|314.1|311.7|311.1|308.7|0
1627403700000|2021-07-27 16:35:00|314.24|311.84|312.38|309.98|314.24|311.84|311.81|309.41|0
1627404000000|2021-07-27 16:40:00|312.24|309.84|310.96|308.56|313.38|310.98|310.82|308.42|0
1627404300000|2021-07-27 16:45:00|310.82|308.42|312.66|310.26|312.66|310.26|310.67|308.27|0
1627404600000|2021-07-27 16:50:00|312.38|309.98|313.52|311.12|313.66|311.26|310.96|308.56|0
1627404900000|2021-07-27 16:55:00|313.66|311.26|313.8|311.4|314.38|311.98|312.66|310.26|0
1627405200000|2021-07-27 17:00:00|313.88|311.48|314.23|311.83|314.37|311.97|312.52|310.12|0
1627405500000|2021-07-27 17:05:00|314.09|311.69|312.23|309.83|314.66|312.26|311.66|309.26|0
1627405800000|2021-07-27 17:10:00|312.8|310.4|314.8|312.4|314.94|312.54|312.16|309.76|0
1627406100000|2021-07-27 17:15:00|314.66|312.26|315.37|312.97|316.23|313.83|313.51|311.11|0
1627406400000|2021-07-27 17:20:00|315.3|312.9|317.38|314.98|317.67|315.27|315.3|312.9|0
1627406700000|2021-07-27 17:25:00|317.52|315.12|316.8|314.4|318.39|315.99|316.66|314.26|0
1627407000000|2021-07-27 17:30:00|316.95|314.55|317.42|315.02|318.72|316.32|314.8|312.4|0
1627407300000|2021-07-27 17:35:00|317.57|315.17|314.55|312.15|317.57|315.17|314.55|312.15|0
1627407600000|2021-07-27 17:40:00|314.7|312.3|315.12|312.72|315.99|313.59|314.55|312.15|0
1627407900000|2021-07-27 17:45:00|314.98|312.58|313.69|311.29|315.77|313.37|313.55|311.15|0
1627408200000|2021-07-27 17:50:00|313.98|311.58|314.58|312.18|314.72|312.32|313.58|311.18|0
1627408500000|2021-07-27 17:55:00|314.66|312.26|316.45|314.05|316.45|314.05|314.15|311.75|0
1627408800000|2021-07-27 18:00:00|316.3|313.9|314.72|312.32|316.59|314.19|314.15|311.75|0
1627409100000|2021-07-27 18:05:00|314.58|312.18|313.57|311.17|315.44|313.04|313.43|311.03|0
1627409400000|2021-07-27 18:10:00|313.43|311.03|311.57|309.17|313.72|311.32|311.57|309.17|0
1627409700000|2021-07-27 18:15:00|311.43|309.03|308.83|306.43|312.43|310.03|308.54|306.14|0
1627410000000|2021-07-27 18:20:00|308.97|306.57|307.41|305.01|308.97|306.57|307.13|304.73|0
1627410300000|2021-07-27 18:25:00|307.27|304.87|308.26|305.86|308.68|306.28|307.12|304.72|0
1627410600000|2021-07-27 18:30:00|308.4|306|308.33|305.93|308.68|306.28|307.55|305.15|0
1627410900000|2021-07-27 18:35:00|308.26|305.86|308.4|306|308.54|306.14|307.4|305|0
1627411200000|2021-07-27 18:40:00|308.11|305.71|308.39|305.99|308.82|306.42|307.83|305.43|0
1627411500000|2021-07-27 18:45:00|308.25|305.85|306.27|303.87|308.39|305.99|305.99|303.59|0
1627411800000|2021-07-27 18:50:00|306.41|304.01|307.47|305.07|307.82|305.42|305.84|303.44|0
1627412100000|2021-07-27 18:55:00|307.4|305|306.52|304.12|307.54|305.14|305.28|302.88|0
1627412400000|2021-07-27 19:00:00|305|302.6|304.01|301.61|305|302.6|303.17|300.77|0
1627412700000|2021-07-27 19:05:00|303.87|301.47|303.17|300.77|304.57|302.17|303.17|300.77|0
1627413000000|2021-07-27 19:10:00|303.31|300.91|305.42|303.02|305.7|303.3|303.31|300.91|0
1627413300000|2021-07-27 19:15:00|305.28|302.88|305.21|302.81|305.84|303.44|304.43|302.03|0
1627413600000|2021-07-27 19:20:00|304.99|302.59|305.13|302.73|305.55|303.15|304.85|302.45|0
1627413900000|2021-07-27 19:25:00|304.99|302.59|304.99|302.59|305.27|302.87|304.57|302.17|0
1627414200000|2021-07-27 19:30:00|304.85|302.45|305.69|303.29|306.12|303.72|304.56|302.16|0
1627414500000|2021-07-27 19:35:00|305.83|303.43|305.69|303.29|306.82|304.42|305.27|302.87|0
1627414800000|2021-07-27 19:40:00|305.97|303.57|304.56|302.16|306.82|304.42|304.56|302.16|0
1627415100000|2021-07-27 19:45:00|304.28|301.88|304.14|301.74|305.26|302.86|303.43|301.03|0
1627415400000|2021-07-27 19:50:00|303.29|300.89|302.59|300.19|303.71|301.31|301.47|299.07|0
1627415700000|2021-07-27 19:55:00|302.31|299.91|299.65|297.25|302.73|300.33|299.51|297.11|0
1627416000000|2021-07-27 20:00:00|299.93|297.53|301.68|299.28|302.52|300.12|299.16|296.76|0
1627416300000|2021-07-27 20:05:00|301.96|299.56|304.07|301.67|304.07|301.67|301.12|298.72|0
1627416600000|2021-07-27 20:10:00|304.22|301.82|303.23|300.83|304.78|302.38|301.4|299|0
1627416900000|2021-07-27 20:15:00|302.86|300.06|303|300.2|303.28|300.48|301.88|299.08|0
1627417200000|2021-07-27 20:20:00|303.14|300.34|303.28|300.48|303.78|300.98|302.44|299.64|0
1627417500000|2021-07-27 20:25:00|303.42|300.62|302.09|299.29|303.7|300.9|302.01|299.21|0
1627417800000|2021-07-27 20:30:00|301.17|298.37|300.82|298.02|304.69|301.89|299.84|297.04|0
1627418100000|2021-07-27 20:35:00|301.17|298.37|302.85|300.05|302.85|300.05|301.03|298.23|0
1627418400000|2021-07-27 20:40:00|302.71|299.91|304.26|301.46|304.26|301.46|302.57|299.77|0
1627418700000|2021-07-27 20:45:00|304.54|301.74|304.76|301.96|304.83|302.03|303.42|300.62|0
1627419000000|2021-07-27 20:50:00|304.83|302.03|304.97|302.17|305.11|302.31|304.12|301.32|0
1627419300000|2021-07-27 20:55:00|304.9|302.1|305.32|302.52|305.53|302.73|304.54|301.74|0
1627419600000|2021-07-27 21:00:00|305.21|302.41|305.02|302.22|305.34|302.54|304.99|302.19|0
1627419900000|2021-07-27 21:05:00|305.11|302.31|305.97|303.17|306.24|303.44|305.11|302.31|0
1627420200000|2021-07-27 21:10:00|305.95|303.15|306.34|303.54|306.41|303.61|305.83|303.03|0
1627420500000|2021-07-27 21:15:00|306.36|303.56|306.14|303.34|306.36|303.56|306.14|303.34|0
1627420800000|2021-07-27 21:20:00|306.24|303.44|307.39|304.59|307.77|304.97|306.14|303.34|0
1627421100000|2021-07-27 21:25:00|307.08|304.28|307.19|304.39|307.7|304.9|307.08|304.28|0
1627421400000|2021-07-27 21:30:00|307.08|304.28|307.23|304.43|307.75|304.95|307.08|304.28|0
1627421700000|2021-07-27 21:35:00|307.21|304.41|307.23|304.43|307.25|304.45|307.2|304.4|0
1627422000000|2021-07-27 21:40:00|307.25|304.45|306.96|304.16|307.28|304.48|306.96|304.16|0
1627422300000|2021-07-27 21:45:00|306.77|303.97|306.77|303.97|307.1|304.3|306.5|303.7|0
1627422600000|2021-07-27 21:50:00|306.87|304.07|306.72|303.92|306.91|304.11|306.72|303.92|0
1627422900000|2021-07-27 21:55:00|306.64|303.84|307.09|304.29|307.09|304.29|306.12|303.32|0
1627423200000|2021-07-27 22:00:00|306.29|303.49|304.94|302.14|306.86|304.06|304.66|301.86|0
1627423500000|2021-07-27 22:05:00|305.08|302.28|306.07|303.27|306.93|304.13|304.94|302.14|0
1627423800000|2021-07-27 22:10:00|305.93|303.13|304.8|302|305.93|303.13|304.52|301.72|0
1627424100000|2021-07-27 22:15:00|304.66|301.86|304.65|301.85|304.94|302.14|303.88|301.08|0
1627424400000|2021-07-27 22:20:00|304.51|301.71|303.95|301.15|304.51|301.71|303.6|300.8|0
1627424700000|2021-07-27 22:25:00|303.88|301.08|303.38|300.58|304.37|301.57|303.24|300.44|0
1627425000000|2021-07-27 22:30:00|303.52|300.72|302.75|299.95|303.52|300.72|302.67|299.87|0
1627425300000|2021-07-27 22:35:00|302.67|299.87|302.39|299.59|303.1|300.3|302.39|299.59|0
1627425600000|2021-07-27 22:40:00|302.53|299.73|301.97|299.17|302.75|299.95|301.97|299.17|0
1627425900000|2021-07-27 22:45:00|301.83|299.03|301.82|299.02|302.11|299.31|301.68|298.88|0
1627426200000|2021-07-27 22:50:00|301.97|299.17|301.96|299.16|302.53|299.73|301.82|299.02|0
1627426500000|2021-07-27 22:55:00|301.9|299.1|301.68|298.88|302.1|299.3|301.4|298.6|0
1627426800000|2021-07-27 23:00:00|301.54|298.74|301.96|299.16|302.1|299.3|301.54|298.74|0
1627427100000|2021-07-27 23:05:00|302.1|299.3|301.96|299.16|302.52|299.72|301.96|299.16|0
1627427400000|2021-07-27 23:10:00|302.1|299.3|301.75|298.95|302.1|299.3|301.4|298.6|0
1627427700000|2021-07-27 23:15:00|301.68|298.88|300.27|297.47|301.82|299.02|300.27|297.47|0
1627428000000|2021-07-27 23:20:00|300.41|297.61|300.69|297.89|300.69|297.89|300.41|297.61|0
1627428300000|2021-07-27 23:25:00|300.55|297.75|300.55|297.75|300.83|298.03|300.41|297.61|0
1627428600000|2021-07-27 23:30:00|300.62|297.82|300.97|298.17|300.97|298.17|299.85|297.05|0
1627428900000|2021-07-27 23:35:00|301.04|298.24|300.83|298.03|301.11|298.31|300.55|297.75|0
1627429200000|2021-07-27 23:40:00|300.97|298.17|300.68|297.88|300.97|298.17|300.4|297.6|0
1627429500000|2021-07-27 23:45:00|300.62|297.82|299.91|297.11|300.68|297.88|299.7|296.9|0
1627429800000|2021-07-27 23:50:00|299.84|297.04|300.12|297.32|300.4|297.6|299.7|296.9|0
1627430100000|2021-07-27 23:55:00|299.98|297.18|299.84|297.04|300.26|297.46|299.7|296.9|0
1627430400000|2021-07-28 00:00:00|299.98|297.18|300.12|297.32|300.33|297.53|299.28|296.48|0
1627430700000|2021-07-28 00:05:00|299.98|297.18|298.72|295.92|299.98|297.18|298.72|295.92|0
1627431000000|2021-07-28 00:10:00|298.86|296.06|297.46|294.66|298.86|296.06|297.46|294.66|0
1627431300000|2021-07-28 00:15:00|297.53|294.73|296.83|294.03|297.67|294.87|296.35|293.55|0
1627431600000|2021-07-28 00:20:00|296.62|293.82|296.48|293.68|297.11|294.31|296.34|293.54|0
1627431900000|2021-07-28 00:25:00|296.62|293.82|297.59|294.79|297.73|294.93|296.48|293.68|0
1627432200000|2021-07-28 00:30:00|297.45|294.65|297.04|294.24|297.45|294.65|296.9|294.1|0
1627432500000|2021-07-28 00:35:00|297.17|294.37|297.03|294.23|297.59|294.79|296.89|294.09|0
1627432800000|2021-07-28 00:40:00|297.17|294.37|298.01|295.21|298.01|295.21|297.17|294.37|0
1627433100000|2021-07-28 00:45:00|297.87|295.07|298|295.2|298.15|295.35|297.59|294.79|0
1627433400000|2021-07-28 00:50:00|297.73|294.93|297.72|294.92|298|295.2|297.45|294.65|0
1627433700000|2021-07-28 00:55:00|297.86|295.06|296.75|293.95|297.86|295.06|296.75|293.95|0
1627434000000|2021-07-28 01:00:00|296.61|293.81|295.08|292.28|297.03|294.23|294.94|292.14|0
1627434300000|2021-07-28 01:05:00|295.22|292.42|295.63|292.83|295.91|293.11|294.53|291.73|0
1627434600000|2021-07-28 01:10:00|295.57|292.77|295.91|293.11|296.05|293.25|295.36|292.56|0
1627434900000|2021-07-28 01:15:00|295.98|293.18|296.19|293.39|296.33|293.53|295.22|292.42|0
1627435200000|2021-07-28 01:20:00|295.91|293.11|295.21|292.41|296.32|293.52|295.15|292.35|0
1627435500000|2021-07-28 01:25:00|295.35|292.55|295.21|292.41|295.35|292.55|294.66|291.86|0
1627435800000|2021-07-28 01:30:00|295.35|292.55|295.49|292.69|296.18|293.38|295.07|292.27|0
1627436100000|2021-07-28 01:35:00|295.35|292.55|296.6|293.8|296.87|294.07|295.07|292.27|0
1627436400000|2021-07-28 01:40:00|296.74|293.94|299.38|296.58|299.52|296.72|296.32|293.52|0
1627436700000|2021-07-28 01:45:00|299.32|296.52|299.38|296.58|299.8|297|297.71|294.91|0
1627437000000|2021-07-28 01:50:00|299.24|296.44|298.96|296.16|300.08|297.28|298.82|296.02|0
1627437300000|2021-07-28 01:55:00|298.89|296.09|299.66|296.86|299.8|297|298.12|295.32|0
1627437600000|2021-07-28 02:00:00|299.94|297.14|302.54|299.74|303.95|301.15|299.8|297|0
1627437900000|2021-07-28 02:05:00|302.89|300.09|303.5|300.7|303.57|300.77|301.48|298.68|0
1627438200000|2021-07-28 02:10:00|303.57|300.77|301.18|298.38|303.85|301.05|301.04|298.24|0
1627438500000|2021-07-28 02:15:00|301.32|298.52|301.04|298.24|301.32|298.52|300.2|297.4|0
1627438800000|2021-07-28 02:20:00|300.97|298.17|299.64|296.84|301.04|298.24|299.22|296.42|0
1627439100000|2021-07-28 02:25:00|299.5|296.7|300.62|297.82|300.76|297.96|299.5|296.7|0
1627439400000|2021-07-28 02:30:00|300.48|297.68|299.5|296.7|300.9|298.1|299.08|296.28|0
1627439700000|2021-07-28 02:35:00|299.36|296.56|298.94|296.14|299.85|297.05|298.8|296|0
1627440000000|2021-07-28 02:40:00|299.08|296.28|298.38|295.58|299.22|296.42|297.96|295.16|0
1627440300000|2021-07-28 02:45:00|298.31|295.51|297.96|295.16|298.31|295.51|297.54|294.74|0
1627440600000|2021-07-28 02:50:00|297.82|295.02|298.24|295.44|298.24|295.44|297.12|294.32|0
1627440900000|2021-07-28 02:55:00|298.38|295.58|298.51|295.71|298.93|296.13|298.1|295.3|0
1627441200000|2021-07-28 03:00:00|298.59|295.79|299.21|296.41|299.21|296.41|298.37|295.57|0
1627441500000|2021-07-28 03:05:00|299.35|296.55|298.93|296.13|299.77|296.97|298.65|295.85|0
1627441800000|2021-07-28 03:10:00|298.79|295.99|298.37|295.57|299.07|296.27|298.09|295.29|0
1627442100000|2021-07-28 03:15:00|298.44|295.64|299.48|296.68|299.56|296.76|298.09|295.29|0
1627442400000|2021-07-28 03:20:00|299.62|296.82|298.5|295.7|299.62|296.82|298.44|295.64|0
1627442700000|2021-07-28 03:25:00|298.37|295.57|298.64|295.84|298.92|296.12|298.23|295.43|0
1627443000000|2021-07-28 03:30:00|298.78|295.98|299.2|296.4|299.34|296.54|298.36|295.56|0
1627443300000|2021-07-28 03:35:00|299.34|296.54|300.45|297.65|300.87|298.07|299.2|296.4|0
1627443600000|2021-07-28 03:40:00|300.53|297.73|301.43|298.63|301.57|298.77|300.45|297.65|0
1627443900000|2021-07-28 03:45:00|301.29|298.49|301.71|298.91|302.41|299.61|301.29|298.49|0
1627444200000|2021-07-28 03:50:00|301.85|299.05|301.43|298.63|301.85|299.05|301.01|298.21|0
1627444500000|2021-07-28 03:55:00|301.57|298.77|302.13|299.33|302.41|299.61|301.57|298.77|0
1627444800000|2021-07-28 04:00:00|302.2|299.4|302.83|300.03|303.19|300.39|301.99|299.19|0
1627445100000|2021-07-28 04:05:00|302.69|299.89|302.69|299.89|303.25|300.45|302.41|299.61|0
1627445400000|2021-07-28 04:10:00|302.62|299.82|302.26|299.46|302.97|300.17|302.26|299.46|0
1627445700000|2021-07-28 04:15:00|302.4|299.6|303.11|300.31|303.11|300.31|302.4|299.6|0
1627446000000|2021-07-28 04:20:00|303.25|300.45|302.82|300.02|303.39|300.59|302.54|299.74|0
1627446300000|2021-07-28 04:25:00|302.68|299.88|302.75|299.95|302.96|300.16|302.54|299.74|0
1627446600000|2021-07-28 04:30:00|302.82|300.02|302.68|299.88|303.24|300.44|302.4|299.6|0
1627446900000|2021-07-28 04:35:00|302.75|299.95|303.1|300.3|303.38|300.58|302.68|299.88|0
1627447200000|2021-07-28 04:40:00|303.24|300.44|303.94|301.14|303.94|301.14|303.24|300.44|0
1627447500000|2021-07-28 04:45:00|303.8|301|302.96|300.16|304.23|301.43|302.82|300.02|0
1627447800000|2021-07-28 04:50:00|303.1|300.3|303.52|300.72|303.66|300.86|302.96|300.16|0
1627448100000|2021-07-28 04:55:00|303.66|300.86|304.22|301.42|304.36|301.56|303.66|300.86|0
1627448400000|2021-07-28 05:00:00|304.15|301.35|305.7|302.9|306.34|303.54|303.94|301.14|0
1627448700000|2021-07-28 05:05:00|305.77|302.97|304.64|301.84|305.77|302.97|304.22|301.42|0
1627449000000|2021-07-28 05:10:00|304.78|301.98|304.29|301.49|305.35|302.55|303.16|300.36|0
1627449300000|2021-07-28 05:15:00|304.36|301.56|305.48|302.68|305.48|302.68|304.07|301.27|0
1627449600000|2021-07-28 05:20:00|305.63|302.83|305.91|303.11|305.98|303.18|305.06|302.26|0
1627449900000|2021-07-28 05:25:00|305.98|303.18|305.06|302.26|306.05|303.25|304.63|301.83|0
1627450200000|2021-07-28 05:30:00|305.13|302.33|305.62|302.82|305.62|302.82|303.79|300.99|0
1627450500000|2021-07-28 05:35:00|305.48|302.68|303.58|300.78|305.55|302.75|303.5|300.7|0
1627450800000|2021-07-28 05:40:00|303.5|300.7|301.95|299.15|304.07|301.27|301.95|299.15|0
1627451100000|2021-07-28 05:45:00|301.81|299.01|300.62|297.82|302.09|299.29|300.41|297.61|0
1627451400000|2021-07-28 05:50:00|300.55|297.75|300.48|297.68|301.11|298.31|300.13|297.33|0
1627451700000|2021-07-28 05:55:00|300.41|297.61|299.15|296.35|300.69|297.89|299.01|296.21|0
1627452000000|2021-07-28 06:00:00|299.22|296.42|300.62|297.82|300.69|297.89|299.15|296.35|0
1627452300000|2021-07-28 06:05:00|300.41|297.61|301.24|298.44|301.38|298.58|300.41|297.61|0
1627452600000|2021-07-28 06:10:00|301.38|298.58|301.24|298.44|302.65|299.85|301.1|298.3|0
1627452900000|2021-07-28 06:15:00|301.1|298.3|300.33|297.53|301.74|298.94|300.12|297.32|0
1627453200000|2021-07-28 06:20:00|300.4|297.6|300.12|297.32|301.1|298.3|300.12|297.32|0
1627453500000|2021-07-28 06:25:00|299.98|297.18|299.56|296.76|300.54|297.74|299.14|296.34|0
1627453800000|2021-07-28 06:30:00|299.49|296.69|300.33|297.53|300.33|297.53|298.86|296.06|0
1627454100000|2021-07-28 06:35:00|300.26|297.46|301.37|298.57|301.37|298.57|300.12|297.32|0
1627454400000|2021-07-28 06:40:00|301.51|298.71|301.51|298.71|303.06|300.26|301.23|298.43|0
1627454700000|2021-07-28 06:45:00|301.37|298.57|300.67|297.87|301.51|298.71|299.97|297.17|0
1627455000000|2021-07-28 06:50:00|300.6|297.8|299.55|296.75|300.6|297.8|299.41|296.61|0
1627455300000|2021-07-28 06:55:00|299.69|296.89|301.09|298.29|301.16|298.36|299.69|296.89|0
1627455600000|2021-07-28 07:00:00|300.67|297.87|301.86|299.06|302.49|299.69|299.69|296.89|0
1627455900000|2021-07-28 07:05:00|301.24|298.84|301.24|298.84|301.59|299.19|299.84|297.44|0
1627456200000|2021-07-28 07:10:00|301.38|298.98|301.72|299.32|302.08|299.68|300.6|298.2|0
1627456500000|2021-07-28 07:15:00|301.86|299.46|302.42|300.02|303.97|301.57|301.44|299.04|0
1627456800000|2021-07-28 07:20:00|302.36|299.96|300.46|298.06|302.42|300.02|300.46|298.06|0
1627457100000|2021-07-28 07:25:00|300.32|297.92|301.3|298.9|301.44|299.04|300.18|297.78|0
1627457400000|2021-07-28 07:30:00|301.02|298.62|301.72|299.32|302.42|300.02|301.02|298.62|0
1627457700000|2021-07-28 07:35:00|301.86|299.46|301.86|299.46|302.7|300.3|301.01|298.61|0
1627458000000|2021-07-28 07:40:00|302|299.6|301.57|299.17|302.98|300.58|301.57|299.17|0
1627458300000|2021-07-28 07:45:00|301.71|299.31|301.57|299.17|301.85|299.45|301.29|298.89|0
1627458600000|2021-07-28 07:50:00|301.71|299.31|299.75|297.35|301.71|299.31|299.61|297.21|0
1627458900000|2021-07-28 07:55:00|299.89|297.49|299.05|296.65|300.17|297.77|299.05|296.65|0
1627459200000|2021-07-28 08:00:00|298.91|296.51|298.63|296.23|300.31|297.91|298.49|296.09|0
1627459500000|2021-07-28 08:05:00|298.77|296.37|298.21|295.81|298.91|296.51|297.51|295.11|0
1627459800000|2021-07-28 08:10:00|298.07|295.67|298.35|295.95|298.56|296.16|297.79|295.39|0
1627460100000|2021-07-28 08:15:00|298.28|295.88|297.65|295.25|298.63|296.23|297.37|294.97|0
1627460400000|2021-07-28 08:20:00|297.79|295.39|296.75|294.35|297.93|295.53|296.34|293.94|0
1627460700000|2021-07-28 08:25:00|296.89|294.49|296.33|293.93|297.17|294.77|296.33|293.93|0
1627461000000|2021-07-28 08:30:00|296.2|293.8|295.5|293.1|296.2|293.8|294.95|292.55|0
1627461300000|2021-07-28 08:35:00|295.64|293.24|294.95|292.55|295.78|293.38|294.67|292.27|0
1627461600000|2021-07-28 08:40:00|294.81|292.41|295.5|293.1|295.57|293.17|294.39|291.99|0
1627461900000|2021-07-28 08:45:00|295.43|293.03|294.94|292.54|295.64|293.24|294.8|292.4|0
1627462200000|2021-07-28 08:50:00|294.8|292.4|294.25|291.85|294.94|292.54|294.25|291.85|0
1627462500000|2021-07-28 08:55:00|294.11|291.71|293.56|291.16|294.11|291.71|293.42|291.02|0
1627462800000|2021-07-28 09:00:00|293.7|291.3|294.11|291.71|294.59|292.19|293.56|291.16|0
1627463100000|2021-07-28 09:05:00|293.97|291.57|294.66|292.26|294.8|292.4|293.97|291.57|0
1627463400000|2021-07-28 09:10:00|294.52|292.12|294.59|292.19|294.66|292.26|294.24|291.84|0
1627463700000|2021-07-28 09:15:00|294.52|292.12|294.52|292.12|294.79|292.39|293.83|291.43|0
1627464000000|2021-07-28 09:20:00|294.59|292.19|294.93|292.53|295.07|292.67|294.38|291.98|0
1627464300000|2021-07-28 09:25:00|294.86|292.46|294.24|291.84|294.93|292.53|293.96|291.56|0
1627464600000|2021-07-28 09:30:00|294.38|291.98|294.65|292.25|294.65|292.25|294.1|291.7|0
1627464900000|2021-07-28 09:35:00|294.79|292.39|294.93|292.53|295.34|292.94|294.51|292.11|0
1627465200000|2021-07-28 09:40:00|294.79|292.39|295.2|292.8|295.34|292.94|294.79|292.39|0
1627465500000|2021-07-28 09:45:00|295.06|292.66|294.92|292.52|295.48|293.08|294.78|292.38|0
1627465800000|2021-07-28 09:50:00|294.86|292.46|294.23|291.83|294.92|292.52|294.09|291.69|0
1627466100000|2021-07-28 09:55:00|294.09|291.69|294.37|291.97|294.64|292.24|293.95|291.55|0
1627466400000|2021-07-28 10:00:00|294.5|292.1|294.23|291.83|294.5|292.1|293.95|291.55|0
1627466700000|2021-07-28 10:05:00|294.36|291.96|294.64|292.24|294.64|292.24|294.22|291.82|0
1627467000000|2021-07-28 10:10:00|294.5|292.1|298.11|295.71|298.39|295.99|294.5|292.1|0
1627467300000|2021-07-28 10:15:00|297.97|295.57|297.41|295.01|299.64|297.24|297.27|294.87|0
1627467600000|2021-07-28 10:20:00|297.27|294.87|298.24|295.84|298.66|296.26|297.27|294.87|0
1627467900000|2021-07-28 10:25:00|298.31|295.91|298.66|296.26|299.08|296.68|298.1|295.7|0
1627468200000|2021-07-28 10:30:00|298.52|296.12|298.1|295.7|298.52|296.12|297.96|295.56|0
1627468500000|2021-07-28 10:35:00|297.96|295.56|297.54|295.14|298.1|295.7|297.4|295|0
1627468800000|2021-07-28 10:40:00|297.47|295.07|297.4|295|298.1|295.7|297.4|295|0
1627469100000|2021-07-28 10:45:00|297.26|294.86|297.68|295.28|297.68|295.28|296.98|294.58|0
1627469400000|2021-07-28 10:50:00|297.82|295.42|298.37|295.97|299.63|297.23|297.4|295|0
1627469700000|2021-07-28 10:55:00|298.51|296.11|297.81|295.41|298.51|296.11|297.12|294.72|0
1627470000000|2021-07-28 11:00:00|297.67|295.27|297.67|295.27|298.79|296.39|297.39|294.99|0
1627470300000|2021-07-28 11:05:00|297.81|295.41|297.53|295.13|298.23|295.83|296.98|294.58|0
1627470600000|2021-07-28 11:10:00|297.67|295.27|297.25|294.85|297.67|295.27|296.97|294.57|0
1627470900000|2021-07-28 11:15:00|297.18|294.78|297.67|295.27|298.5|296.1|297.11|294.71|0
1627471200000|2021-07-28 11:20:00|297.53|295.13|297.88|295.48|298.08|295.68|296.97|294.57|0
1627471500000|2021-07-28 11:25:00|297.94|295.54|297.25|294.85|298.08|295.68|297.25|294.85|0
1627471800000|2021-07-28 11:30:00|297.11|294.71|295.86|293.46|297.11|294.71|295.72|293.32|0
1627472100000|2021-07-28 11:35:00|295.79|293.39|295.99|293.59|296.27|293.87|295.58|293.18|0
1627472400000|2021-07-28 11:40:00|295.85|293.45|296.82|294.42|296.96|294.56|295.72|293.32|0
1627472700000|2021-07-28 11:45:00|296.68|294.28|297.52|295.12|297.66|295.26|296.68|294.28|0
1627473000000|2021-07-28 11:50:00|297.38|294.98|299.05|296.65|299.19|296.79|297.38|294.98|0
1627473300000|2021-07-28 11:55:00|298.77|296.37|297.93|295.53|299.33|296.93|297.93|295.53|0
1627473600000|2021-07-28 12:00:00|298.07|295.67|297.93|295.53|298.35|295.95|297.51|295.11|0
1627473900000|2021-07-28 12:05:00|297.79|295.39|298.07|295.67|298.21|295.81|297.37|294.97|0
1627474200000|2021-07-28 12:10:00|298.14|295.74|298.9|296.5|299.04|296.64|297.93|295.53|0
1627474500000|2021-07-28 12:15:00|299.04|296.64|297.37|294.97|299.04|296.64|297.37|294.97|0
1627474800000|2021-07-28 12:20:00|297.51|295.11|296.67|294.27|297.65|295.25|296.67|294.27|0
1627475100000|2021-07-28 12:25:00|296.53|294.13|296.25|293.85|296.81|294.41|296.11|293.71|0
1627475400000|2021-07-28 12:30:00|296.11|293.71|296.25|293.85|296.53|294.13|295.98|293.58|0
1627475700000|2021-07-28 12:35:00|296.11|293.71|295.7|293.3|296.39|293.99|295.42|293.02|0
1627476000000|2021-07-28 12:40:00|296.11|293.71|296.53|294.13|296.67|294.27|295.97|293.57|0
1627476300000|2021-07-28 12:45:00|296.39|293.99|296.25|293.85|296.8|294.4|296.11|293.71|0
1627476600000|2021-07-28 12:50:00|296.39|293.99|296.52|294.12|296.66|294.26|296.11|293.71|0
1627476900000|2021-07-28 12:55:00|296.38|293.98|296.52|294.12|296.94|294.54|296.24|293.84|0
1627477200000|2021-07-28 13:00:00|296.45|294.05|294.99|292.59|296.66|294.26|294.58|292.18|0
1627477500000|2021-07-28 13:05:00|295.07|292.67|295.13|292.73|295.27|292.87|294.58|292.18|0
1627477800000|2021-07-28 13:10:00|295.06|292.66|295.27|292.87|295.55|293.15|294.99|292.59|0
1627478100000|2021-07-28 13:15:00|295.13|292.73|294.44|292.04|295.27|292.87|294.3|291.9|0
1627478400000|2021-07-28 13:20:00|294.37|291.97|294.64|292.24|294.71|292.31|294.16|291.76|0
1627478700000|2021-07-28 13:25:00|294.71|292.31|294.71|292.31|295.68|293.28|294.71|292.31|0
1627479000000|2021-07-28 13:30:00|294.85|292.45|297.06|294.66|297.62|295.22|294.29|291.89|0
1627479300000|2021-07-28 13:35:00|297.2|294.8|301.11|298.71|302.1|299.7|297.2|294.8|0
1627479600000|2021-07-28 13:40:00|301.25|298.85|302.66|300.26|303.5|301.1|300.97|298.57|0
1627479900000|2021-07-28 13:45:00|302.38|299.98|303.36|300.96|303.64|301.24|301.95|299.55|0
1627480200000|2021-07-28 13:50:00|303.22|300.82|302.51|300.11|303.22|300.82|301.11|298.71|0
1627480500000|2021-07-28 13:55:00|302.79|300.39|301.11|298.71|302.79|300.39|300.41|298.01|0
1627480800000|2021-07-28 14:00:00|300.97|298.57|301.67|299.27|301.67|299.27|299.98|297.58|0
1627481100000|2021-07-28 14:05:00|301.53|299.13|301.52|299.12|302.09|299.69|300.54|298.14|0
1627481400000|2021-07-28 14:10:00|301.1|298.7|302.93|300.53|303.49|301.09|301.1|298.7|0
1627481700000|2021-07-28 14:15:00|302.79|300.39|299.28|296.88|302.79|300.39|299.14|296.74|0
1627482000000|2021-07-28 14:20:00|299.14|296.74|299|296.6|299.98|297.58|298.58|296.18|0
1627482300000|2021-07-28 14:25:00|298.86|296.46|297.88|295.48|299.42|297.02|296.91|294.51|0
1627482600000|2021-07-28 14:30:00|297.6|295.2|295.87|293.47|298.02|295.62|295.66|293.26|0
1627482900000|2021-07-28 14:35:00|295.8|293.4|297.32|294.92|297.6|295.2|295.79|293.39|0
1627483200000|2021-07-28 14:40:00|297.46|295.06|301.51|299.11|302.07|299.67|297.32|294.92|0
1627483500000|2021-07-28 14:45:00|301.65|299.25|298.71|296.31|301.65|299.25|298.71|296.31|0
1627483800000|2021-07-28 14:50:00|298.85|296.45|297.04|294.64|298.85|296.45|296.76|294.36|0
1627484100000|2021-07-28 14:55:00|297.32|294.92|297.18|294.78|298.01|295.61|297.04|294.64|0
1627484400000|2021-07-28 15:00:00|297.31|294.91|296.2|293.8|297.31|294.91|296.06|293.66|0
1627484700000|2021-07-28 15:05:00|296.06|293.66|296.62|294.22|297.17|294.77|295.92|293.52|0
1627485000000|2021-07-28 15:10:00|296.75|294.35|298.01|295.61|298.28|295.88|296.48|294.08|0
1627485300000|2021-07-28 15:15:00|297.87|295.47|297.59|295.19|298.7|296.3|296.34|293.94|0
1627485600000|2021-07-28 15:20:00|297.45|295.05|298.14|295.74|298.56|296.16|297.17|294.77|0
1627485900000|2021-07-28 15:25:00|298.28|295.88|298.84|296.44|298.98|296.58|298|295.6|0
1627486200000|2021-07-28 15:30:00|299.12|296.72|298.14|295.74|299.26|296.86|297.58|295.18|0
1627486500000|2021-07-28 15:35:00|297.86|295.46|297.02|294.62|298.14|295.74|296.61|294.21|0
1627486800000|2021-07-28 15:40:00|297.16|294.76|297.3|294.9|297.72|295.32|296.47|294.07|0
1627487100000|2021-07-28 15:45:00|297.16|294.76|298.41|296.01|298.97|296.57|295.91|293.51|0
1627487400000|2021-07-28 15:50:00|298.34|295.94|297.99|295.59|298.83|296.43|297.71|295.31|0
1627487700000|2021-07-28 15:55:00|298.13|295.73|297.29|294.89|298.13|295.73|296.88|294.48|0
1627488000000|2021-07-28 16:00:00|297.15|294.75|297.99|295.59|298.27|295.87|297.02|294.62|0
1627488300000|2021-07-28 16:05:00|298.13|295.73|297.64|295.24|298.13|295.73|297.01|294.61|0
1627488600000|2021-07-28 16:10:00|297.71|295.31|297.57|295.17|297.85|295.45|296.73|294.33|0
1627488900000|2021-07-28 16:15:00|297.71|295.31|298.26|295.86|299.24|296.84|297.71|295.31|0
1627489200000|2021-07-28 16:20:00|298.12|295.72|298.82|296.42|299.38|296.98|298.12|295.72|0
1627489500000|2021-07-28 16:25:00|298.96|296.56|299.66|297.26|299.66|297.26|298.54|296.14|0
1627489800000|2021-07-28 16:30:00|299.52|297.12|299.09|296.69|299.66|297.26|298.82|296.42|0
1627490100000|2021-07-28 16:35:00|298.95|296.55|300.21|297.81|300.77|298.37|298.54|296.14|0
1627490400000|2021-07-28 16:40:00|300.35|297.95|301.75|299.35|301.83|299.43|300.07|297.67|0
1627490700000|2021-07-28 16:45:00|301.89|299.49|300.49|298.09|301.89|299.49|300.35|297.95|0
1627491000000|2021-07-28 16:50:00|300.35|297.95|301.33|298.93|301.61|299.21|300.21|297.81|0
1627491300000|2021-07-28 16:55:00|301.19|298.79|300.91|298.51|301.75|299.35|300.77|298.37|0
1627491600000|2021-07-28 17:00:00|300.77|298.37|301.61|299.21|302.03|299.63|300.2|297.8|0
1627491900000|2021-07-28 17:05:00|301.46|299.06|301.6|299.2|302.31|299.91|300.9|298.5|0
1627492200000|2021-07-28 17:10:00|301.46|299.06|302.52|300.12|302.59|300.19|301.32|298.92|0
1627492500000|2021-07-28 17:15:00|302.45|300.05|303.43|301.03|303.71|301.31|302.16|299.76|0
1627492800000|2021-07-28 17:20:00|303.36|300.96|303.15|300.75|303.43|301.03|302.58|300.18|0
1627493100000|2021-07-28 17:25:00|303.29|300.89|303.43|301.03|303.99|301.59|302.94|300.54|0
1627493400000|2021-07-28 17:30:00|303.71|301.31|305.58|303.18|305.97|303.57|301.56|299.16|0
1627493700000|2021-07-28 17:35:00|305.44|303.04|305.44|303.04|305.72|303.32|304.73|302.33|0
1627494000000|2021-07-28 17:40:00|305.58|303.18|303.88|301.48|305.58|303.18|303.88|301.48|0
1627494300000|2021-07-28 17:45:00|303.96|301.56|302.62|300.22|303.96|301.56|302.62|300.22|0
1627494600000|2021-07-28 17:50:00|302.76|300.36|303.95|301.55|304.02|301.62|302.62|300.22|0
1627494900000|2021-07-28 17:55:00|303.88|301.48|304.16|301.76|304.86|302.46|303.46|301.06|0
1627495200000|2021-07-28 18:00:00|304.09|301.69|297.47|295.07|308.9|306.5|296.92|294.52|0
1627495500000|2021-07-28 18:05:00|297.89|295.49|299.16|296.76|300.99|298.59|297.61|295.21|0
1627495800000|2021-07-28 18:10:00|298.87|296.47|296.35|293.95|299.01|296.61|296.35|293.95|0
1627496100000|2021-07-28 18:15:00|296.77|294.37|296.21|293.81|296.77|294.37|295.38|292.98|0
1627496400000|2021-07-28 18:20:00|296.63|294.23|295.79|293.39|297.47|295.07|295.23|292.83|0
1627496700000|2021-07-28 18:25:00|295.93|293.53|296.63|294.23|297.33|294.93|295.51|293.11|0
1627497000000|2021-07-28 18:30:00|296.35|293.95|296.07|293.67|297.61|295.21|296.07|293.67|0
1627497300000|2021-07-28 18:35:00|296.21|293.81|295.23|292.83|299.92|297.52|294.81|292.41|0
1627497600000|2021-07-28 18:40:00|295.37|292.97|293.28|290.88|295.79|293.39|293.14|290.74|0
1627497900000|2021-07-28 18:45:00|293.14|290.74|289.48|287.08|293.91|291.51|289.48|287.08|0
1627498200000|2021-07-28 18:50:00|289.34|286.94|292.45|290.05|293.14|290.74|289|286.6|0
1627498500000|2021-07-28 18:55:00|292.17|289.77|292.31|289.91|292.59|290.19|291.2|288.8|0
1627498800000|2021-07-28 19:00:00|292.1|289.7|292.72|290.32|293.7|291.3|290.79|288.39|0
1627499100000|2021-07-28 19:05:00|292.58|290.18|293.28|290.88|294.11|291.71|292.31|289.91|0
1627499400000|2021-07-28 19:10:00|293.14|290.74|292.24|289.84|293.41|291.01|292.17|289.77|0
1627499700000|2021-07-28 19:15:00|292.16|289.76|293|290.6|293.27|290.87|291.33|288.93|0
1627500000000|2021-07-28 19:20:00|292.86|290.46|294.69|292.29|295.5|293.1|292.72|290.32|0
1627500300000|2021-07-28 19:25:00|294.41|292.01|293.44|291.04|294.83|292.43|293.16|290.76|0
1627500600000|2021-07-28 19:30:00|293.23|290.83|292.19|289.79|293.3|290.9|291.63|289.23|0
1627500900000|2021-07-28 19:35:00|292.32|289.92|294.41|292.01|294.41|292.01|292.05|289.65|0
1627501200000|2021-07-28 19:40:00|294.27|291.87|292.53|290.13|294.27|291.87|292.53|290.13|0
1627501500000|2021-07-28 19:45:00|292.6|290.2|293.43|291.03|294.12|291.72|292.6|290.2|0
1627501800000|2021-07-28 19:50:00|293.57|291.17|294.68|292.28|294.96|292.56|293.36|290.96|0
1627502100000|2021-07-28 19:55:00|294.96|292.56|297.47|295.07|297.47|295.07|294.96|292.56|0
1627502400000|2021-07-28 20:00:00|296.91|294.51|298.31|295.91|298.45|296.05|296.77|294.37|0
1627502700000|2021-07-28 20:05:00|298.45|296.05|299.01|296.61|299.01|296.61|297.61|295.21|0
1627503000000|2021-07-28 20:10:00|298.87|296.47|298.17|295.77|299.01|296.61|297.61|295.21|0
1627503300000|2021-07-28 20:15:00|298.51|295.71|298.09|295.29|298.51|295.71|298.09|295.29|0
1627503600000|2021-07-28 20:20:00|298.23|295.43|298.51|295.71|298.65|295.85|298.23|295.43|0
1627503900000|2021-07-28 20:25:00|298.37|295.57|298.36|295.56|298.51|295.71|298.08|295.28|0
1627504200000|2021-07-28 20:30:00|298.5|295.7|298.08|295.28|298.5|295.7|298.08|295.28|0
1627504500000|2021-07-28 20:35:00|297.94|295.14|297.94|295.14|298.5|295.7|297.8|295|0
1627504800000|2021-07-28 20:40:00|297.8|295|297.94|295.14|297.94|295.14|297.8|295|0
1627505400000|2021-07-28 20:50:00|297.93|295.13|297.93|295.13|297.93|295.13|297.93|295.13|0
1627505700000|2021-07-28 20:55:00|297.87|295.07|297.87|295.07|298.01|295.21|297.87|295.07|0
1627506000000|2021-07-28 21:00:00|297.96|295.16|298.11|295.31|298.11|295.31|297.9|295.1|0
1627506300000|2021-07-28 21:05:00|298.1|295.3|298.12|295.32|298.12|295.32|298.08|295.28|0
1627506600000|2021-07-28 21:10:00|298.18|295.38|298.06|295.26|298.18|295.38|298.06|295.26|0
1627506900000|2021-07-28 21:15:00|298.08|295.28|298.02|295.22|298.08|295.28|298.02|295.22|0
1627507200000|2021-07-28 21:20:00|298.1|295.3|298.04|295.24|298.12|295.32|298.02|295.22|0
1627507500000|2021-07-28 21:25:00|298.06|295.26|298.06|295.26|298.08|295.28|298.01|295.21|0
1627507800000|2021-07-28 21:30:00|298.07|295.27|298.07|295.27|298.22|295.42|298.06|295.26|0
1627508100000|2021-07-28 21:35:00|298.06|295.26|297.99|295.19|298.06|295.26|297.99|295.19|0
1627508400000|2021-07-28 21:40:00|298.05|295.25|298.11|295.31|298.11|295.31|298.05|295.25|0
1627508700000|2021-07-28 21:45:00|298.09|295.29|298.09|295.29|298.09|295.29|298.05|295.25|0
1627509000000|2021-07-28 21:50:00|298.11|295.31|297.8|295|298.11|295.31|297.8|295|0
1627509300000|2021-07-28 21:55:00|297.72|294.92|297.72|294.92|297.72|294.92|297.72|294.92|0
1627509600000|2021-07-28 22:00:00|297.29|294.49|297.63|294.83|297.91|295.11|297.29|294.49|0
1627509900000|2021-07-28 22:05:00|297.56|294.76|297.21|294.41|297.63|294.83|297.07|294.27|0
1627510200000|2021-07-28 22:10:00|297.14|294.34|297.07|294.27|297.21|294.41|296.79|293.99|0
1627510500000|2021-07-28 22:15:00|297|294.2|297.49|294.69|297.49|294.69|296.93|294.13|0
1627510800000|2021-07-28 22:20:00|297.35|294.55|297.2|294.4|297.63|294.83|297.2|294.4|0
1627511100000|2021-07-28 22:25:00|297.06|294.26|296.92|294.12|297.06|294.26|296.5|293.7|0
1627511400000|2021-07-28 22:30:00|296.78|293.98|297.9|295.1|297.9|295.1|296.78|293.98|0
1627511700000|2021-07-28 22:35:00|297.62|294.82|297.9|295.1|297.9|295.1|297.48|294.68|0
1627512000000|2021-07-28 22:40:00|297.76|294.96|298.04|295.24|298.18|295.38|297.48|294.68|0
1627512300000|2021-07-28 22:45:00|298.11|295.31|298.04|295.24|298.18|295.38|297.76|294.96|0
1627512600000|2021-07-28 22:50:00|297.9|295.1|297.75|294.95|297.9|295.1|297.62|294.82|0
1627512900000|2021-07-28 22:55:00|297.61|294.81|297.05|294.25|297.61|294.81|297.05|294.25|0
1627513200000|2021-07-28 23:00:00|297.19|294.39|298.17|295.37|298.17|295.37|297.19|294.39|0
1627513500000|2021-07-28 23:05:00|298.03|295.23|297.89|295.09|298.03|295.23|297.61|294.81|0
1627513800000|2021-07-28 23:10:00|298.03|295.23|298.59|295.79|298.73|295.93|298.03|295.23|0
1627514100000|2021-07-28 23:15:00|298.45|295.65|298.31|295.51|298.59|295.79|298.31|295.51|0
1627514400000|2021-07-28 23:20:00|298.17|295.37|297.88|295.08|298.31|295.51|297.6|294.8|0
1627514700000|2021-07-28 23:25:00|298.02|295.22|297.6|294.8|298.02|295.22|297.6|294.8|0
1627515000000|2021-07-28 23:30:00|297.74|294.94|297.32|294.52|297.88|295.08|297.32|294.52|0
1627515300000|2021-07-28 23:35:00|297.46|294.66|297.39|294.59|297.74|294.94|297.18|294.38|0
1627515600000|2021-07-28 23:40:00|297.46|294.66|296.76|293.96|297.46|294.66|296.76|293.96|0
1627515900000|2021-07-28 23:45:00|296.9|294.1|297.18|294.38|297.18|294.38|296.76|293.96|0
1627516200000|2021-07-28 23:50:00|297.32|294.52|297.17|294.37|297.32|294.52|296.62|293.82|0
1627516500000|2021-07-28 23:55:00|297.03|294.23|296.61|293.81|297.17|294.37|296.61|293.81|0
1627516800000|2021-07-29 00:00:00|296.75|293.95|297.87|295.07|298.23|295.43|296.47|293.67|0
1627517100000|2021-07-29 00:05:00|297.94|295.14|299.27|296.47|299.49|296.69|297.94|295.14|0
1627517400000|2021-07-29 00:10:00|299.35|296.55|298.99|296.19|299.98|297.18|298.85|296.05|0
1627517700000|2021-07-29 00:15:00|299.13|296.33|298.85|296.05|299.84|297.04|298.57|295.77|0
1627518000000|2021-07-29 00:20:00|298.99|296.19|299.13|296.33|299.13|296.33|298.57|295.77|0
1627518300000|2021-07-29 00:25:00|299.06|296.26|299.83|297.03|299.83|297.03|299.06|296.26|0
1627518600000|2021-07-29 00:30:00|299.69|296.89|299.97|297.17|300.39|297.59|299.62|296.82|0
1627518900000|2021-07-29 00:35:00|300.11|297.31|299.41|296.61|300.25|297.45|299.41|296.61|0
1627519200000|2021-07-29 00:40:00|299.69|296.89|299.83|297.03|300.11|297.31|299.26|296.46|0
1627519500000|2021-07-29 00:45:00|299.69|296.89|299.12|296.32|299.76|296.96|298.98|296.18|0
1627519800000|2021-07-29 00:50:00|298.98|296.18|299.12|296.32|299.33|296.53|298.98|296.18|0
1627520100000|2021-07-29 00:55:00|298.98|296.18|298.56|295.76|299.26|296.46|298.56|295.76|0
1627520400000|2021-07-29 01:00:00|298.49|295.69|299.26|296.46|299.68|296.88|298.49|295.69|0
1627520700000|2021-07-29 01:05:00|299.12|296.32|299.25|296.45|299.4|296.6|298.83|296.03|0
1627521000000|2021-07-29 01:10:00|299.11|296.31|299.96|297.16|299.96|297.16|299.11|296.31|0
1627521300000|2021-07-29 01:15:00|299.82|297.02|299.67|296.87|301.37|298.57|299.67|296.87|0
1627521600000|2021-07-29 01:20:00|299.53|296.73|300.8|298|301.08|298.28|299.53|296.73|0
1627521900000|2021-07-29 01:25:00|300.94|298.14|300.94|298.14|301.37|298.57|300.94|298.14|0
1627522200000|2021-07-29 01:30:00|301.22|298.42|301.65|298.85|301.79|298.99|300.8|298|0
1627522500000|2021-07-29 01:35:00|301.79|298.99|301.64|298.84|301.79|298.99|301.36|298.56|0
1627522800000|2021-07-29 01:40:00|301.78|298.98|301.36|298.56|301.78|298.98|300.79|297.99|0
1627523100000|2021-07-29 01:45:00|301.5|298.7|302.77|299.97|303.77|300.97|301.5|298.7|0
1627523400000|2021-07-29 01:50:00|302.7|299.9|303.91|301.11|304.33|301.53|302.35|299.55|0
1627523700000|2021-07-29 01:55:00|304.05|301.25|303.76|300.96|304.19|301.39|303.2|300.4|0
1627524000000|2021-07-29 02:00:00|303.7|300.9|303.48|300.68|304.05|301.25|303.19|300.39|0
1627524300000|2021-07-29 02:05:00|303.55|300.75|303.9|301.1|304.33|301.53|302.84|300.04|0
1627524600000|2021-07-29 02:10:00|303.83|301.03|303.05|300.25|303.9|301.1|302.91|300.11|0
1627524900000|2021-07-29 02:15:00|302.98|300.18|303.33|300.53|303.41|300.61|302.91|300.11|0
1627525200000|2021-07-29 02:20:00|303.19|300.39|303.05|300.25|303.33|300.53|302.9|300.1|0
1627525500000|2021-07-29 02:25:00|303.19|300.39|302.9|300.1|303.61|300.81|302.9|300.1|0
1627525800000|2021-07-29 02:30:00|302.62|299.82|303.04|300.24|303.18|300.38|302.33|299.53|0
1627526100000|2021-07-29 02:35:00|302.9|300.1|300.92|298.12|303.04|300.24|300.49|297.69|0
1627526400000|2021-07-29 02:40:00|300.85|298.05|301.34|298.54|301.48|298.68|300.63|297.83|0
1627526700000|2021-07-29 02:45:00|301.48|298.68|300.77|297.97|301.48|298.68|300.71|297.91|0
1627527000000|2021-07-29 02:50:00|300.63|297.83|300.99|298.19|301.2|298.4|300.49|297.69|0
1627527300000|2021-07-29 02:55:00|300.91|298.11|300.63|297.83|301.05|298.25|300.63|297.83|0
1627527600000|2021-07-29 03:00:00|300.49|297.69|300.2|297.4|300.49|297.69|299.78|296.98|0
1627527900000|2021-07-29 03:05:00|300.06|297.26|299.92|297.12|300.06|297.26|299.64|296.84|0
1627528200000|2021-07-29 03:10:00|300.06|297.26|299.49|296.69|300.06|297.26|299.49|296.69|0
1627528500000|2021-07-29 03:15:00|299.35|296.55|299.77|296.97|299.78|296.98|299.35|296.55|0
1627528800000|2021-07-29 03:20:00|299.63|296.83|299.91|297.11|300.2|297.4|299.63|296.83|0
1627529100000|2021-07-29 03:25:00|300.06|297.26|300.76|297.96|300.9|298.1|299.91|297.11|0
1627529400000|2021-07-29 03:30:00|300.62|297.82|300.19|297.39|300.62|297.82|300.05|297.25|0
1627529700000|2021-07-29 03:35:00|300.33|297.53|300.05|297.25|300.47|297.67|300.05|297.25|0
1627530000000|2021-07-29 03:40:00|299.91|297.11|300.05|297.25|300.19|297.39|299.63|296.83|0
1627530300000|2021-07-29 03:45:00|299.91|297.11|300.05|297.25|300.33|297.53|299.91|297.11|0
1627530600000|2021-07-29 03:50:00|300.19|297.39|300.33|297.53|300.61|297.81|300.05|297.25|0
1627530900000|2021-07-29 03:55:00|300.4|297.6|300.75|297.95|301.03|298.23|300.4|297.6|0
1627531200000|2021-07-29 04:00:00|300.61|297.81|300.61|297.81|300.89|298.09|300.47|297.67|0
1627531500000|2021-07-29 04:05:00|300.47|297.67|300.6|297.8|300.61|297.81|300.32|297.52|0
1627531800000|2021-07-29 04:10:00|300.46|297.66|299.9|297.1|300.46|297.66|299.9|297.1|0
1627532100000|2021-07-29 04:15:00|299.97|297.17|300.11|297.31|300.18|297.38|299.9|297.1|0
1627532400000|2021-07-29 04:20:00|300.18|297.38|299.75|296.95|300.18|297.38|299.75|296.95|0
1627532700000|2021-07-29 04:25:00|299.89|297.09|300.03|297.23|300.18|297.38|299.89|297.09|0
1627533000000|2021-07-29 04:30:00|300.17|297.37|299.47|296.67|300.17|297.37|299.47|296.67|0
1627533300000|2021-07-29 04:35:00|299.4|296.6|299.75|296.95|299.89|297.09|299.19|296.39|0
1627533600000|2021-07-29 04:40:00|299.68|296.88|299.89|297.09|299.96|297.16|299.61|296.81|0
1627533900000|2021-07-29 04:45:00|299.75|296.95|299.18|296.38|299.75|296.95|299.04|296.24|0
1627534200000|2021-07-29 04:50:00|299.25|296.45|299.74|296.94|299.88|297.08|299.18|296.38|0
1627534500000|2021-07-29 04:55:00|299.88|297.08|299.88|297.08|300.02|297.22|299.74|296.94|0
1627534800000|2021-07-29 05:00:00|299.74|296.94|299.88|297.08|300.02|297.22|299.46|296.66|0
1627535100000|2021-07-29 05:05:00|299.74|296.94|299.6|296.8|300.3|297.5|299.32|296.52|0
1627535400000|2021-07-29 05:10:00|299.46|296.66|300.02|297.22|300.02|297.22|299.17|296.37|0
1627535700000|2021-07-29 05:15:00|299.88|297.08|299.45|296.65|299.88|297.08|299.17|296.37|0
1627536000000|2021-07-29 05:20:00|299.53|296.73|299.17|296.37|299.59|296.79|298.82|296.02|0
1627536300000|2021-07-29 05:25:00|299.24|296.44|298.33|295.53|299.31|296.51|298.33|295.53|0
1627536600000|2021-07-29 05:30:00|298.32|295.52|297.76|294.96|298.47|295.67|297.2|294.4|0
1627536900000|2021-07-29 05:35:00|297.62|294.82|297.69|294.89|297.76|294.96|297.48|294.68|0
1627537200000|2021-07-29 05:40:00|297.62|294.82|297.48|294.68|297.9|295.1|297.48|294.68|0
1627537500000|2021-07-29 05:45:00|297.62|294.82|297.76|294.96|297.9|295.1|297.48|294.68|0
1627537800000|2021-07-29 05:50:00|297.9|295.1|297.76|294.96|298.32|295.52|297.76|294.96|0
1627538100000|2021-07-29 05:55:00|297.9|295.1|297.47|294.67|298.18|295.38|297.47|294.67|0
1627538400000|2021-07-29 06:00:00|297.69|294.89|297.47|294.67|297.75|294.95|297.05|294.25|0
1627538700000|2021-07-29 06:05:00|297.61|294.81|297.26|294.46|298.03|295.23|297.19|294.39|0
1627539000000|2021-07-29 06:10:00|297.19|294.39|295.65|292.85|297.19|294.39|295.37|292.57|0
1627539300000|2021-07-29 06:15:00|295.72|292.92|295.65|292.85|296.07|293.27|295.51|292.71|0
1627539600000|2021-07-29 06:20:00|295.79|292.99|295.37|292.57|295.93|293.13|295.23|292.43|0
1627539900000|2021-07-29 06:25:00|295.51|292.71|295.23|292.43|295.65|292.85|294.81|292.01|0
1627540200000|2021-07-29 06:30:00|295.36|292.56|294.94|292.14|295.5|292.7|294.81|292.01|0
1627540500000|2021-07-29 06:35:00|295.08|292.28|295.22|292.42|295.5|292.7|294.8|292|0
1627540800000|2021-07-29 06:40:00|295.36|292.56|295.36|292.56|295.71|292.91|295.22|292.42|0
1627541100000|2021-07-29 06:45:00|295.43|292.63|295.36|292.56|295.43|292.63|294.94|292.14|0
1627541400000|2021-07-29 06:50:00|295.22|292.42|294.66|291.86|295.36|292.56|294.24|291.44|0
1627541700000|2021-07-29 06:55:00|294.59|291.79|294.52|291.72|294.66|291.86|293.96|291.16|0
1627542000000|2021-07-29 07:00:00|294.45|291.65|293.82|291.02|294.45|291.65|292.43|289.63|0
1627542300000|2021-07-29 07:05:00|293.75|290.95|293.62|291.22|294.46|292.06|293.34|290.94|0
1627542600000|2021-07-29 07:10:00|293.48|291.08|293.76|291.36|294.04|291.64|293.2|290.8|0
1627542900000|2021-07-29 07:15:00|293.69|291.29|294.17|291.77|294.31|291.91|293.06|290.66|0
1627543200000|2021-07-29 07:20:00|294.03|291.63|292.92|290.52|294.03|291.63|292.5|290.1|0
1627543500000|2021-07-29 07:25:00|292.78|290.38|293.33|290.93|293.47|291.07|292.64|290.24|0
1627543800000|2021-07-29 07:30:00|293.2|290.8|293.61|291.21|294.03|291.63|293.2|290.8|0
1627544100000|2021-07-29 07:35:00|293.68|291.28|295.28|292.88|295.28|292.88|293.61|291.21|0
1627544400000|2021-07-29 07:40:00|295.42|293.02|294.52|292.12|295.98|293.58|294.3|291.9|0
1627544700000|2021-07-29 07:45:00|294.44|292.04|294.44|292.04|294.72|292.32|293.75|291.35|0
1627545000000|2021-07-29 07:50:00|294.58|292.18|294.02|291.62|294.65|292.25|293.88|291.48|0
1627545300000|2021-07-29 07:55:00|294.16|291.76|294.16|291.76|294.44|292.04|293.88|291.48|0
1627545600000|2021-07-29 08:00:00|294.3|291.9|294.44|292.04|294.72|292.32|294.16|291.76|0
1627545900000|2021-07-29 08:05:00|294.51|292.11|294.65|292.25|295.27|292.87|294.16|291.76|0
1627546200000|2021-07-29 08:10:00|294.71|292.31|293.88|291.48|294.85|292.45|293.6|291.2|0
1627546500000|2021-07-29 08:15:00|293.74|291.34|293.95|291.55|294.01|291.61|293.25|290.85|0
1627546800000|2021-07-29 08:20:00|294.01|291.61|295.13|292.73|295.13|292.73|293.87|291.47|0
1627547100000|2021-07-29 08:25:00|294.99|292.59|294.71|292.31|295.13|292.73|294.57|292.17|0
1627547400000|2021-07-29 08:30:00|294.57|292.17|294.22|291.82|294.85|292.45|293.94|291.54|0
1627547700000|2021-07-29 08:35:00|294.29|291.89|293.31|290.91|294.29|291.89|293.31|290.91|0
1627548000000|2021-07-29 08:40:00|293.17|290.77|293.17|290.77|293.31|290.91|293.03|290.63|0
1627548300000|2021-07-29 08:45:00|293.1|290.7|293.31|290.91|293.31|290.91|292.61|290.21|0
1627548600000|2021-07-29 08:50:00|293.17|290.77|293.86|291.46|293.86|291.46|293.17|290.77|0
1627548900000|2021-07-29 08:55:00|294|291.6|293.58|291.18|294.07|291.67|293.3|290.9|0
1627549200000|2021-07-29 09:00:00|293.52|291.12|293.58|291.18|294|291.6|293.44|291.04|0
1627549500000|2021-07-29 09:05:00|293.72|291.32|294.28|291.88|294.41|292.01|293.58|291.18|0
1627549800000|2021-07-29 09:10:00|294.14|291.74|293.44|291.04|294.14|291.74|293.44|291.04|0
1627550100000|2021-07-29 09:15:00|293.58|291.18|293.58|291.18|293.72|291.32|293.3|290.9|0
1627550400000|2021-07-29 09:20:00|293.71|291.31|293.71|291.31|293.85|291.45|293.57|291.17|0
1627550700000|2021-07-29 09:25:00|293.85|291.45|293.99|291.59|294.27|291.87|293.71|291.31|0
1627551000000|2021-07-29 09:30:00|293.85|291.45|293.43|291.03|294.27|291.87|293.43|291.03|0
1627551300000|2021-07-29 09:35:00|293.57|291.17|292.18|289.78|293.57|291.17|292.11|289.71|0
1627551600000|2021-07-29 09:40:00|292.04|289.64|292.04|289.64|292.32|289.92|292.04|289.64|0
1627551900000|2021-07-29 09:45:00|291.97|289.57|291.76|289.36|292.04|289.64|291.48|289.08|0
1627552200000|2021-07-29 09:50:00|291.9|289.5|292.18|289.78|292.18|289.78|291.9|289.5|0
1627552500000|2021-07-29 09:55:00|292.11|289.71|291.76|289.36|292.11|289.71|291.62|289.22|0
1627552800000|2021-07-29 10:00:00|291.62|289.22|291.97|289.57|292.45|290.05|291.62|289.22|0
1627553100000|2021-07-29 10:05:00|292.03|289.63|292.31|289.91|292.31|289.91|291.83|289.43|0
1627553400000|2021-07-29 10:10:00|292.24|289.84|291.61|289.21|292.45|290.05|291.61|289.21|0
1627553700000|2021-07-29 10:15:00|291.75|289.35|291.61|289.21|292.03|289.63|291.47|289.07|0
1627554000000|2021-07-29 10:20:00|291.75|289.35|291.75|289.35|292.17|289.77|291.61|289.21|0
1627554300000|2021-07-29 10:25:00|291.61|289.21|292.03|289.63|292.03|289.63|291.61|289.21|0
1627554600000|2021-07-29 10:30:00|291.89|289.49|291.88|289.48|292.16|289.76|291.88|289.48|0
1627554900000|2021-07-29 10:35:00|292.02|289.62|292.16|289.76|292.16|289.76|291.75|289.35|0
1627555200000|2021-07-29 10:40:00|292.3|289.9|292.85|290.45|293.13|290.73|292.16|289.76|0
1627555500000|2021-07-29 10:45:00|292.92|290.52|294.52|292.12|295.22|292.82|292.71|290.31|0
1627555800000|2021-07-29 10:50:00|294.38|291.98|294.38|291.98|294.94|292.54|294.24|291.84|0
1627556100000|2021-07-29 10:55:00|294.24|291.84|292.99|290.59|294.38|291.98|292.85|290.45|0
1627556400000|2021-07-29 11:00:00|292.85|290.45|292.43|290.03|293.26|290.86|292.29|289.89|0
1627556700000|2021-07-29 11:05:00|292.36|289.96|292.71|290.31|293.4|291|292.15|289.75|0
1627557000000|2021-07-29 11:10:00|292.57|290.17|292.01|289.61|292.84|290.44|291.87|289.47|0
1627557300000|2021-07-29 11:15:00|292.15|289.75|292.56|290.16|292.56|290.16|291.87|289.47|0
1627557600000|2021-07-29 11:20:00|292.7|290.3|294.37|291.97|294.65|292.25|292.64|290.24|0
1627557900000|2021-07-29 11:25:00|294.23|291.83|293.67|291.27|294.23|291.83|293.25|290.85|0
1627558200000|2021-07-29 11:30:00|293.81|291.41|294.23|291.83|294.37|291.97|293.67|291.27|0
1627558500000|2021-07-29 11:35:00|294.37|291.97|294.36|291.96|294.37|291.97|293.95|291.55|0
1627558800000|2021-07-29 11:40:00|294.22|291.82|293.11|290.71|294.36|291.96|293.11|290.71|0
1627559100000|2021-07-29 11:45:00|293.25|290.85|292.97|290.57|293.25|290.85|292.69|290.29|0
1627559400000|2021-07-29 11:50:00|292.9|290.5|292.83|290.43|292.97|290.57|292.55|290.15|0
1627559700000|2021-07-29 11:55:00|292.9|290.5|292.83|290.43|293.52|291.12|292.69|290.29|0
1627560000000|2021-07-29 12:00:00|292.69|290.29|292.27|289.87|292.76|290.36|291.99|289.59|0
1627560300000|2021-07-29 12:05:00|292.2|289.8|291.71|289.31|292.2|289.8|291.44|289.04|0
1627560600000|2021-07-29 12:10:00|292.47|290.07|290.68|288.28|292.47|290.07|290.68|288.28|0
1627560900000|2021-07-29 12:15:00|290.81|288.41|291.37|288.97|291.37|288.97|290.75|288.35|0
1627561200000|2021-07-29 12:20:00|291.23|288.83|291.09|288.69|291.23|288.83|291.09|288.69|0
1627561500000|2021-07-29 12:25:00|291.23|288.83|291.44|289.04|291.64|289.24|291.09|288.69|0
1627561800000|2021-07-29 12:30:00|291.3|288.9|291.64|289.24|292.61|290.21|291.09|288.69|0
1627562100000|2021-07-29 12:35:00|291.57|289.17|291.78|289.38|292.19|289.79|291.5|289.1|0
1627562400000|2021-07-29 12:40:00|291.71|289.31|291.64|289.24|292.19|289.79|291.5|289.1|0
1627562700000|2021-07-29 12:45:00|291.77|289.37|291.77|289.37|292.19|289.79|291.63|289.23|0
1627563000000|2021-07-29 12:50:00|291.91|289.51|291.57|289.17|292.05|289.65|291.49|289.09|0
1627563300000|2021-07-29 12:55:00|291.49|289.09|291.21|288.81|291.77|289.37|291.21|288.81|0
1627563600000|2021-07-29 13:00:00|290.94|288.54|289.97|287.57|291.08|288.68|289.97|287.57|0
1627563900000|2021-07-29 13:05:00|290.11|287.71|290.52|288.12|290.66|288.26|289.97|287.57|0
1627564200000|2021-07-29 13:10:00|290.38|287.98|290.24|287.84|290.52|288.12|290.1|287.7|0
1627564500000|2021-07-29 13:15:00|290.1|287.7|289.69|287.29|290.38|287.98|289.41|287.01|0
1627564800000|2021-07-29 13:20:00|289.82|287.42|290.93|288.53|291.14|288.74|289.82|287.42|0
1627565100000|2021-07-29 13:25:00|291|288.6|290.37|287.97|291.34|288.94|290.1|287.7|0
1627565400000|2021-07-29 13:30:00|290.79|288.39|287.6|285.2|290.79|288.39|286.06|283.66|0
1627565700000|2021-07-29 13:35:00|287.46|285.06|285.68|283.28|287.46|285.06|285.68|283.28|0
1627566000000|2021-07-29 13:40:00|285.41|283.01|287.6|285.2|287.87|285.47|284.59|282.19|0
1627566300000|2021-07-29 13:45:00|287.46|285.06|287.18|284.78|288.56|286.16|286.09|283.69|0
1627566600000|2021-07-29 13:50:00|287.26|284.86|287.73|285.33|287.87|285.47|286.91|284.51|0
1627566900000|2021-07-29 13:55:00|287.32|284.92|286.36|283.96|287.46|285.06|286.09|283.69|0
1627567200000|2021-07-29 14:00:00|286.22|283.82|287.59|285.19|287.87|285.47|285.95|283.55|0
1627567500000|2021-07-29 14:05:00|287.86|285.46|287.86|285.46|288.41|286.01|287.04|284.64|0
1627567800000|2021-07-29 14:10:00|287.73|285.33|287.86|285.46|288.14|285.74|287.04|284.64|0
1627568100000|2021-07-29 14:15:00|287.72|285.32|286.22|283.82|287.86|285.46|285.81|283.41|0
1627568400000|2021-07-29 14:20:00|286.35|283.95|286.49|284.09|287.72|285.32|286.22|283.82|0
1627568700000|2021-07-29 14:25:00|286.35|283.95|285.12|282.72|286.49|284.09|285.12|282.72|0
1627569000000|2021-07-29 14:30:00|284.98|282.58|285.53|283.13|285.94|283.54|284.98|282.58|0
1627569300000|2021-07-29 14:35:00|285.39|282.99|283.89|281.49|285.53|283.13|283.89|281.49|0
1627569600000|2021-07-29 14:40:00|283.62|281.22|284.57|282.17|284.71|282.31|283.07|280.67|0
1627569900000|2021-07-29 14:45:00|284.43|282.03|284.16|281.76|284.5|282.1|283.89|281.49|0
1627570200000|2021-07-29 14:50:00|284.29|281.89|282.66|280.26|284.29|281.89|282.39|279.99|0
1627570500000|2021-07-29 14:55:00|282.53|280.13|282.25|279.85|283.48|281.08|282.25|279.85|0
1627570800000|2021-07-29 15:00:00|281.98|279.58|281.44|279.04|282.25|279.85|281.17|278.77|0
1627571100000|2021-07-29 15:05:00|281.58|279.18|281.71|279.31|282.52|280.12|281.44|279.04|0
1627571400000|2021-07-29 15:10:00|281.57|279.17|282.93|280.53|282.93|280.53|281.44|279.04|0
1627571700000|2021-07-29 15:15:00|282.79|280.39|283.2|280.8|283.6|281.2|282.65|280.25|0
1627572000000|2021-07-29 15:20:00|283.06|280.66|282.92|280.52|283.74|281.34|282.92|280.52|0
1627572300000|2021-07-29 15:25:00|282.79|280.39|285.2|282.8|285.33|282.93|282.79|280.39|0
1627572600000|2021-07-29 15:30:00|284.92|282.52|284.65|282.25|285.06|282.66|284.38|281.98|0
1627572900000|2021-07-29 15:35:00|284.79|282.39|284.24|281.84|284.92|282.52|283.97|281.57|0
1627573200000|2021-07-29 15:40:00|284.38|281.98|283.7|281.3|284.51|282.11|283.56|281.16|0
1627573500000|2021-07-29 15:45:00|283.83|281.43|283.83|281.43|283.97|281.57|283.43|281.03|0
1627573800000|2021-07-29 15:50:00|283.9|281.5|284.92|282.52|284.92|282.52|283.56|281.16|0
1627574100000|2021-07-29 15:55:00|285.05|282.65|284.91|282.51|285.32|282.92|284.37|281.97|0
1627574400000|2021-07-29 16:00:00|284.78|282.38|284.23|281.83|285.05|282.65|284.23|281.83|0
1627574700000|2021-07-29 16:05:00|284.37|281.97|283.96|281.56|284.37|281.97|283.69|281.29|0
1627575000000|2021-07-29 16:10:00|284.1|281.7|283.01|280.61|284.1|281.7|282.88|280.48|0
1627575300000|2021-07-29 16:15:00|282.88|280.48|282.2|279.8|283.01|280.61|282.2|279.8|0
1627575600000|2021-07-29 16:20:00|282.33|279.93|282.47|280.07|282.74|280.34|282.2|279.8|0
1627575900000|2021-07-29 16:25:00|282.33|279.93|282.74|280.34|282.87|280.47|282|279.6|0
1627576200000|2021-07-29 16:30:00|282.73|280.33|282.73|280.33|282.87|280.47|282.19|279.79|0
1627576500000|2021-07-29 16:35:00|282.6|280.2|282.73|280.33|282.73|280.33|282.33|279.93|0
1627576800000|2021-07-29 16:40:00|282.6|280.2|283.95|281.55|284.08|281.68|282.6|280.2|0
1627577100000|2021-07-29 16:45:00|284.08|281.68|284.35|281.95|284.63|282.23|283.81|281.41|0
1627577400000|2021-07-29 16:50:00|284.49|282.09|283.95|281.55|284.49|282.09|283.67|281.27|0
1627577700000|2021-07-29 16:55:00|283.81|281.41|283.94|281.54|284.62|282.22|283.81|281.41|0
1627578000000|2021-07-29 17:00:00|284.08|281.68|283.13|280.73|284.08|281.68|283.06|280.66|0
1627578300000|2021-07-29 17:05:00|283.06|280.66|282.86|280.46|283.53|281.13|282.72|280.32|0
1627578600000|2021-07-29 17:10:00|282.99|280.59|282.45|280.05|283.13|280.73|282.45|280.05|0
1627578900000|2021-07-29 17:15:00|282.58|280.18|283.39|280.99|283.67|281.27|282.31|279.91|0
1627579200000|2021-07-29 17:20:00|283.47|281.07|282.65|280.25|283.67|281.27|282.58|280.18|0
1627579500000|2021-07-29 17:25:00|282.85|280.45|282.04|279.64|282.99|280.59|281.77|279.37|0
1627579800000|2021-07-29 17:30:00|282.17|279.77|282.04|279.64|282.44|280.04|281.63|279.23|0
1627580100000|2021-07-29 17:35:00|281.97|279.57|282.71|280.31|283.12|280.72|281.9|279.5|0
1627580400000|2021-07-29 17:40:00|282.58|280.18|282.57|280.17|282.98|280.58|282.57|280.17|0
1627580700000|2021-07-29 17:45:00|282.71|280.31|282.71|280.31|282.98|280.58|282.44|280.04|0
1627581000000|2021-07-29 17:50:00|282.84|280.44|282.84|280.44|283.11|280.71|282.57|280.17|0
1627581300000|2021-07-29 17:55:00|282.71|280.31|283.25|280.85|283.65|281.25|282.71|280.31|0
1627581600000|2021-07-29 18:00:00|283.11|280.71|283.24|280.84|283.65|281.25|282.84|280.44|0
1627581900000|2021-07-29 18:05:00|283.38|280.98|283.51|281.11|283.65|281.25|282.97|280.57|0
1627582200000|2021-07-29 18:10:00|283.38|280.98|282.56|280.16|283.38|280.98|282.56|280.16|0
1627582500000|2021-07-29 18:15:00|282.7|280.3|283.65|281.25|283.78|281.38|282.7|280.3|0
1627582800000|2021-07-29 18:20:00|283.51|281.11|283.76|281.36|284.46|282.06|283.36|280.96|0
1627583100000|2021-07-29 18:25:00|283.63|281.23|283.62|281.22|284.03|281.63|283.22|280.82|0
1627583400000|2021-07-29 18:30:00|283.49|281.09|283.89|281.49|283.9|281.5|283.35|280.95|0
1627583700000|2021-07-29 18:35:00|284.03|281.63|285.25|282.85|285.53|283.13|283.89|281.49|0
1627584000000|2021-07-29 18:40:00|285.39|282.99|284.98|282.58|285.39|282.99|284.57|282.17|0
1627584300000|2021-07-29 18:45:00|284.84|282.44|284.43|282.03|285.25|282.85|284.3|281.9|0
1627584600000|2021-07-29 18:50:00|284.3|281.9|284.7|282.3|284.98|282.58|284.02|281.62|0
1627584900000|2021-07-29 18:55:00|284.57|282.17|284.43|282.03|284.7|282.3|284.16|281.76|0
1627585200000|2021-07-29 19:00:00|284.57|282.17|285.25|282.85|285.38|282.98|284.43|282.03|0
1627585500000|2021-07-29 19:05:00|285.38|282.98|284.77|282.37|285.79|283.39|284.7|282.3|0
1627585800000|2021-07-29 19:10:00|284.84|282.44|285.65|283.25|285.65|283.25|284.7|282.3|0
1627586100000|2021-07-29 19:15:00|285.52|283.12|285.51|283.11|285.79|283.39|285.1|282.7|0
1627586400000|2021-07-29 19:20:00|285.65|283.25|285.24|282.84|285.79|283.39|284.97|282.57|0
1627586700000|2021-07-29 19:25:00|285.38|282.98|285.65|283.25|285.65|283.25|284.83|282.43|0
1627587000000|2021-07-29 19:30:00|285.51|283.11|286.19|283.79|286.33|283.93|285.51|283.11|0
1627587300000|2021-07-29 19:35:00|286.05|283.65|285.1|282.7|286.19|283.79|284.83|282.43|0
1627587600000|2021-07-29 19:40:00|285.03|282.63|285.1|282.7|286.19|283.79|284.96|282.56|0
1627587900000|2021-07-29 19:45:00|285.23|282.83|285.85|283.45|285.91|283.51|284.82|282.42|0
1627588200000|2021-07-29 19:50:00|286.19|283.79|286.05|283.65|286.87|284.47|285.78|283.38|0
1627588500000|2021-07-29 19:55:00|285.91|283.51|286.73|284.33|286.87|284.47|285.91|283.51|0
1627588800000|2021-07-29 20:00:00|287.14|284.74|288.24|285.84|289.61|287.21|286.46|284.06|0
1627589100000|2021-07-29 20:05:00|288.37|285.97|289.33|286.93|289.61|287.21|288.24|285.84|0
1627589400000|2021-07-29 20:10:00|289.47|287.07|290.02|287.62|290.71|288.31|289.2|286.8|0
1627589700000|2021-07-29 20:15:00|290.36|287.56|289.67|286.87|290.36|287.56|289.67|286.87|0
1627590000000|2021-07-29 20:20:00|289.81|287.01|289.8|287|289.81|287.01|289.53|286.73|0
1627590300000|2021-07-29 20:25:00|289.67|286.87|290.77|287.97|291.04|288.24|289.67|286.87|0
1627590600000|2021-07-29 20:30:00|291.18|288.38|293.81|291.01|294.09|291.29|291.04|288.24|0
1627590900000|2021-07-29 20:35:00|293.95|291.15|293.95|291.15|294.44|291.64|292.84|290.04|0
1627591200000|2021-07-29 20:40:00|293.81|291.01|295.62|292.82|296.04|293.24|293.81|291.01|0
1627591500000|2021-07-29 20:45:00|295.48|292.68|295.34|292.54|295.76|292.96|294.09|291.29|0
1627591800000|2021-07-29 20:50:00|295.2|292.4|293.81|291.01|295.27|292.47|293.67|290.87|0
1627592100000|2021-07-29 20:55:00|294.09|291.29|294.71|291.91|295.9|293.1|293.67|290.87|0
1627592400000|2021-07-29 21:00:00|295.18|292.38|294.95|292.15|295.82|293.02|294.95|292.15|0
1627592700000|2021-07-29 21:05:00|294.97|292.17|294.6|291.8|295.13|292.33|294.58|291.78|0
1627593000000|2021-07-29 21:10:00|294.62|291.82|294.48|291.68|294.7|291.9|294.37|291.57|0
1627593300000|2021-07-29 21:15:00|294.46|291.66|294.23|291.43|294.6|291.8|294.09|291.29|0
1627593600000|2021-07-29 21:20:00|294.03|291.23|294.7|291.9|294.78|291.98|293.95|291.15|0
1627593900000|2021-07-29 21:25:00|294.74|291.94|294.82|292.02|294.9|292.1|294.55|291.75|0
1627594200000|2021-07-29 21:30:00|294.7|291.9|295|292.2|295.08|292.28|294.7|291.9|0
1627594500000|2021-07-29 21:35:00|294.96|292.16|295|292.2|295.14|292.34|294.92|292.12|0
1627594800000|2021-07-29 21:40:00|295.04|292.24|294.94|292.14|295.18|292.38|294.94|292.14|0
1627595100000|2021-07-29 21:45:00|294.95|292.15|295.78|292.98|295.99|293.19|294.89|292.09|0
1627595400000|2021-07-29 21:50:00|295.77|292.97|296.17|293.37|296.52|293.72|295.77|292.97|0
1627595700000|2021-07-29 21:55:00|296.13|293.33|296.78|293.98|296.78|293.98|296.13|293.33|0
1627596000000|2021-07-29 22:00:00|295.95|293.15|294.62|291.82|295.95|293.15|294.62|291.82|0
1627596300000|2021-07-29 22:05:00|294.48|291.68|293.92|291.12|294.62|291.82|293.92|291.12|0
1627596600000|2021-07-29 22:10:00|294.06|291.26|294.2|291.4|294.34|291.54|293.85|291.05|0
1627596900000|2021-07-29 22:15:00|294.13|291.33|293.92|291.12|294.2|291.4|293.36|290.56|0
1627597200000|2021-07-29 22:20:00|293.85|291.05|294.75|291.95|294.75|291.95|293.78|290.98|0
1627597500000|2021-07-29 22:25:00|294.89|292.09|294.75|291.95|294.89|292.09|294.05|291.25|0
1627597800000|2021-07-29 22:30:00|294.89|292.09|295.58|292.78|295.72|292.92|294.61|291.81|0
1627598100000|2021-07-29 22:35:00|295.44|292.64|295.72|292.92|296|293.2|295.17|292.37|0
1627598400000|2021-07-29 22:40:00|295.86|293.06|295.86|293.06|296.28|293.48|295.72|292.92|0
1627598700000|2021-07-29 22:45:00|295.58|292.78|295.58|292.78|295.72|292.92|295.3|292.5|0
1627599000000|2021-07-29 22:50:00|295.72|292.92|296|293.2|296.14|293.34|295.72|292.92|0
1627599300000|2021-07-29 22:55:00|295.86|293.06|295.58|292.78|296.28|293.48|295.44|292.64|0
1627599600000|2021-07-29 23:00:00|295.72|292.92|296.41|293.61|296.97|294.17|295.23|292.43|0
1627599900000|2021-07-29 23:05:00|296.27|293.47|297.95|295.15|298.09|295.29|296.13|293.33|0
1627600200000|2021-07-29 23:10:00|297.88|295.08|297.46|294.66|298.37|295.57|297.25|294.45|0
1627600500000|2021-07-29 23:15:00|297.53|294.73|297.25|294.45|297.53|294.73|297.11|294.31|0
1627600800000|2021-07-29 23:20:00|297.11|294.31|298.09|295.29|298.09|295.29|297.11|294.31|0
1627601100000|2021-07-29 23:25:00|298.23|295.43|297.38|294.58|298.23|295.43|297.32|294.52|0
1627601400000|2021-07-29 23:30:00|297.52|294.72|297.38|294.58|297.66|294.86|297.24|294.44|0
1627601700000|2021-07-29 23:35:00|297.32|294.52|297.73|294.93|297.94|295.14|297.1|294.3|0
1627602000000|2021-07-29 23:40:00|297.8|295|298.92|296.12|299.06|296.26|297.38|294.58|0
1627602300000|2021-07-29 23:45:00|298.78|295.98|299.2|296.4|299.2|296.4|298.08|295.28|0
1627602600000|2021-07-29 23:50:00|299.06|296.26|300.47|297.67|301.04|298.24|299.06|296.26|0
1627602900000|2021-07-29 23:55:00|300.54|297.74|300.61|297.81|300.89|298.09|299.9|297.1|0
1627603200000|2021-07-30 00:00:00|300.75|297.95|303.72|300.92|303.72|300.92|300.61|297.81|0
1627603500000|2021-07-30 00:05:00|303.8|301|302.16|299.36|303.8|301|302.16|299.36|0
1627603800000|2021-07-30 00:10:00|301.95|299.15|300.04|297.24|302.3|299.5|299.9|297.1|0
1627604100000|2021-07-30 00:15:00|300.18|297.38|300.89|298.09|301.59|298.79|299.05|296.25|0
1627604400000|2021-07-30 00:20:00|300.74|297.94|301.31|298.51|301.59|298.79|300.53|297.73|0
1627604700000|2021-07-30 00:25:00|301.45|298.65|301.02|298.22|302.72|299.92|300.74|297.94|0
1627605000000|2021-07-30 00:30:00|300.96|298.16|302.51|299.71|302.86|300.06|300.46|297.66|0
1627605300000|2021-07-30 00:35:00|302.44|299.64|302.29|299.49|303.57|300.77|302.01|299.21|0
1627605600000|2021-07-30 00:40:00|302.43|299.63|301.73|298.93|302.58|299.78|301.44|298.64|0
1627605900000|2021-07-30 00:45:00|301.87|299.07|306.13|303.33|307.42|304.62|301.44|298.64|0
1627606200000|2021-07-30 00:50:00|305.85|303.05|306.42|303.62|306.42|303.62|304.7|301.9|0
1627606500000|2021-07-30 00:55:00|306.27|303.47|305.27|302.47|306.84|304.04|305.13|302.33|0
1627606800000|2021-07-30 01:00:00|305.13|302.33|304.56|301.76|305.56|302.76|304.42|301.62|0
1627607100000|2021-07-30 01:05:00|304.7|301.9|304.13|301.33|304.84|302.04|303.7|300.9|0
1627607400000|2021-07-30 01:10:00|304.27|301.47|304.98|302.18|305.12|302.32|303.99|301.19|0
1627607700000|2021-07-30 01:15:00|305.12|302.32|305.26|302.46|305.69|302.89|304.27|301.47|0
1627608000000|2021-07-30 01:20:00|305.41|302.61|305.69|302.89|305.84|303.04|305.41|302.61|0
1627608300000|2021-07-30 01:25:00|305.62|302.82|306.98|304.18|307.26|304.46|305.26|302.46|0
1627608600000|2021-07-30 01:30:00|307.12|304.32|305.69|302.89|307.12|304.32|305.4|302.6|0
1627608900000|2021-07-30 01:35:00|305.83|303.03|306.83|304.03|307.26|304.46|305.54|302.74|0
1627609200000|2021-07-30 01:40:00|306.97|304.17|306.68|303.88|307.4|304.6|306.54|303.74|0
1627609500000|2021-07-30 01:45:00|306.83|304.03|306.83|304.03|307.11|304.31|306.4|303.6|0
1627609800000|2021-07-30 01:50:00|307.11|304.31|306.18|303.38|307.4|304.6|305.97|303.17|0
1627610100000|2021-07-30 01:55:00|306.25|303.45|307.25|304.45|307.4|304.6|306.25|303.45|0
1627610400000|2021-07-30 02:00:00|307.4|304.6|307.32|304.52|307.4|304.6|306.68|303.88|0
1627610700000|2021-07-30 02:05:00|307.39|304.59|306.53|303.73|307.39|304.59|306.11|303.31|0
1627611000000|2021-07-30 02:10:00|306.61|303.81|304.82|302.02|306.82|304.02|304.82|302.02|0
1627611300000|2021-07-30 02:15:00|304.96|302.16|303.25|300.45|304.96|302.16|303.25|300.45|0
1627611600000|2021-07-30 02:20:00|303.39|300.59|303.25|300.45|303.68|300.88|302.83|300.03|0
1627611900000|2021-07-30 02:25:00|303.11|300.31|302.68|299.88|303.25|300.45|302.26|299.46|0
1627612200000|2021-07-30 02:30:00|302.54|299.74|302.82|300.02|302.82|300.02|302.26|299.46|0
1627612500000|2021-07-30 02:35:00|302.54|299.74|303.1|300.3|303.39|300.59|302.54|299.74|0
1627612800000|2021-07-30 02:40:00|302.96|300.16|303.67|300.87|303.67|300.87|302.96|300.16|0
1627613100000|2021-07-30 02:45:00|303.6|300.8|303.1|300.3|303.67|300.87|303.1|300.3|0
1627613400000|2021-07-30 02:50:00|303.03|300.23|303.81|301.01|303.81|301.01|302.82|300.02|0
1627613700000|2021-07-30 02:55:00|303.95|301.15|303.67|300.87|304.24|301.44|303.67|300.87|0
1627614000000|2021-07-30 03:00:00|303.52|300.72|302.95|300.15|303.52|300.72|302.67|299.87|0
1627614300000|2021-07-30 03:05:00|303.1|300.3|303.38|300.58|303.66|300.86|302.81|300.01|0
1627614600000|2021-07-30 03:10:00|303.31|300.51|303.52|300.72|303.52|300.72|302.95|300.15|0
1627614900000|2021-07-30 03:15:00|303.45|300.65|303.37|300.57|303.52|300.72|303.09|300.29|0
1627615200000|2021-07-30 03:20:00|303.52|300.72|305.94|303.14|305.94|303.14|303.52|300.72|0
1627615500000|2021-07-30 03:25:00|306.01|303.21|305.65|302.85|306.22|303.42|305.37|302.57|0
1627615800000|2021-07-30 03:30:00|305.72|302.92|305.29|302.49|306.22|303.42|305.08|302.28|0
1627616100000|2021-07-30 03:35:00|305.36|302.56|305.22|302.42|305.36|302.56|304.93|302.13|0
1627616400000|2021-07-30 03:40:00|305.15|302.35|305.22|302.42|305.93|303.13|305.08|302.28|0
1627616700000|2021-07-30 03:45:00|305.36|302.56|305.5|302.7|305.64|302.84|304.79|301.99|0
1627617000000|2021-07-30 03:50:00|305.36|302.56|305.78|302.98|305.78|302.98|304.93|302.13|0
1627617300000|2021-07-30 03:55:00|305.86|303.06|305.21|302.41|305.93|303.13|305.21|302.41|0
1627617600000|2021-07-30 04:00:00|305.29|302.49|305.21|302.41|305.29|302.49|304.64|301.84|0
1627617900000|2021-07-30 04:05:00|305.07|302.27|305.21|302.41|305.49|302.69|304.92|302.12|0
1627618200000|2021-07-30 04:10:00|305.35|302.55|307.51|304.71|307.79|304.99|304.92|302.12|0
1627618500000|2021-07-30 04:15:00|307.65|304.85|307.79|304.99|307.93|305.13|307.65|304.85|0
1627618800000|2021-07-30 04:20:00|307.93|305.13|307.79|304.99|307.93|305.13|307.51|304.71|0
1627619100000|2021-07-30 04:25:00|307.65|304.85|308.36|305.56|308.36|305.56|307.5|304.7|0
1627619400000|2021-07-30 04:30:00|308.5|305.7|308.78|305.98|308.78|305.98|308.5|305.7|0
1627619700000|2021-07-30 04:35:00|308.93|306.13|308.43|305.63|308.93|306.13|308.35|305.55|0
1627620000000|2021-07-30 04:40:00|308.35|305.55|308.35|305.55|308.5|305.7|308.21|305.41|0
1627620300000|2021-07-30 04:45:00|308.49|305.69|308.64|305.84|308.64|305.84|308.21|305.41|0
1627620600000|2021-07-30 04:50:00|308.49|305.69|308.63|305.83|308.78|305.98|308.35|305.55|0
1627620900000|2021-07-30 04:55:00|308.78|305.98|308.63|305.83|308.92|306.12|308.49|305.69|0
1627621200000|2021-07-30 05:00:00|308.77|305.97|309.34|306.54|311.2|308.4|308.77|305.97|0
1627621500000|2021-07-30 05:05:00|309.2|306.4|309.77|306.97|310.06|307.26|308.91|306.11|0
1627621800000|2021-07-30 05:10:00|309.63|306.83|310.91|308.11|311.34|308.54|309.63|306.83|0
1627622100000|2021-07-30 05:15:00|311.05|308.25|311.48|308.68|312.06|309.26|310.99|308.19|0
1627622400000|2021-07-30 05:20:00|311.34|308.54|311.99|309.19|312.49|309.69|311.34|308.54|0
1627622700000|2021-07-30 05:25:00|312.05|309.25|311.98|309.18|312.34|309.54|311.19|308.39|0
1627623000000|2021-07-30 05:30:00|311.91|309.11|310.48|307.68|312.2|309.4|310.48|307.68|0
1627623300000|2021-07-30 05:35:00|310.55|307.75|311.19|308.39|311.33|308.53|309.48|306.68|0
1627623600000|2021-07-30 05:40:00|311.33|308.53|310.9|308.1|312.19|309.39|310.9|308.1|0
1627623900000|2021-07-30 05:45:00|311.04|308.24|310.18|307.38|311.19|308.39|310.18|307.38|0
1627624200000|2021-07-30 05:50:00|310.26|307.46|311.04|308.24|311.18|308.38|310.18|307.38|0
1627624500000|2021-07-30 05:55:00|310.97|308.17|311.9|309.1|311.9|309.1|310.61|307.81|0
1627624800000|2021-07-30 06:00:00|312.04|309.24|308.75|305.95|312.04|309.24|308.33|305.53|0
1627625100000|2021-07-30 06:05:00|308.61|305.81|309.61|306.81|309.68|306.88|308.18|305.38|0
1627625400000|2021-07-30 06:10:00|309.32|306.52|308.89|306.09|309.75|306.95|308.89|306.09|0
1627625700000|2021-07-30 06:15:00|309.03|306.23|308.89|306.09|309.32|306.52|308.32|305.52|0
1627626000000|2021-07-30 06:20:00|308.75|305.95|308.75|305.95|309.03|306.23|308.32|305.52|0
1627626300000|2021-07-30 06:25:00|308.89|306.09|310.46|307.66|310.6|307.8|308.68|305.88|0
1627626600000|2021-07-30 06:30:00|310.31|307.51|311.17|308.37|312.46|309.66|310.03|307.23|0
1627626900000|2021-07-30 06:35:00|310.88|308.08|312.46|309.66|312.46|309.66|310.88|308.08|0
1627627200000|2021-07-30 06:40:00|312.32|309.52|312.03|309.23|312.46|309.66|311.31|308.51|0
1627627500000|2021-07-30 06:45:00|311.88|309.08|311.88|309.08|312.31|309.51|311.74|308.94|0
1627627800000|2021-07-30 06:50:00|311.74|308.94|311.74|308.94|312.03|309.23|311.59|308.79|0
1627628100000|2021-07-30 06:55:00|311.81|309.01|310.88|308.08|311.81|309.01|310.3|307.5|0
1627628400000|2021-07-30 07:00:00|310.95|308.15|311.3|308.5|311.73|308.93|308.88|306.08|0
1627628700000|2021-07-30 07:05:00|311.38|308.58|311.59|309.19|312.88|310.48|306.01|303.61|0
1627629000000|2021-07-30 07:10:00|311.73|309.33|312.74|310.34|312.74|310.34|311.38|308.98|0
1627629300000|2021-07-30 07:15:00|312.59|310.19|309.59|307.19|312.88|310.48|309.02|306.62|0
1627629600000|2021-07-30 07:20:00|309.45|307.05|309.87|307.47|311.16|308.76|309.3|306.9|0
1627629900000|2021-07-30 07:25:00|310.16|307.76|311.3|308.9|311.3|308.9|310.01|307.61|0
1627630200000|2021-07-30 07:30:00|311.44|309.04|310.87|308.47|312.01|309.61|310.44|308.04|0
1627630500000|2021-07-30 07:35:00|310.8|308.4|311.01|308.61|312.3|309.9|310.44|308.04|0
1627630800000|2021-07-30 07:40:00|310.94|308.54|312.15|309.75|312.15|309.75|310.8|308.4|0
1627631100000|2021-07-30 07:45:00|312.23|309.83|312.15|309.75|312.87|310.47|311.86|309.46|0
1627631400000|2021-07-30 07:50:00|312.01|309.61|310.15|307.75|312.29|309.89|310.15|307.75|0
1627631700000|2021-07-30 07:55:00|310.36|307.96|310|307.6|310.43|308.03|309.72|307.32|0
1627632000000|2021-07-30 08:00:00|310.14|307.74|310|307.6|311.43|309.03|310|307.6|0
1627632300000|2021-07-30 08:05:00|309.93|307.53|309|306.6|309.93|307.53|308.72|306.32|0
1627632600000|2021-07-30 08:10:00|308.86|306.46|307.29|304.89|308.86|306.46|307.29|304.89|0
1627632900000|2021-07-30 08:15:00|307.15|304.75|306.58|304.18|307.37|304.97|306.58|304.18|0
1627633200000|2021-07-30 08:20:00|306.3|303.9|305.03|302.63|306.66|304.26|304.46|302.06|0
1627633500000|2021-07-30 08:25:00|304.74|302.34|305.45|303.05|306.3|303.9|304.74|302.34|0
1627633800000|2021-07-30 08:30:00|305.31|302.91|305.59|303.19|306.15|303.75|305.02|302.62|0
1627634100000|2021-07-30 08:35:00|305.73|303.33|303.33|300.93|305.73|303.33|303.19|300.79|0
1627634400000|2021-07-30 08:40:00|303.19|300.79|304.45|302.05|305.58|303.18|303.19|300.79|0
1627634700000|2021-07-30 08:45:00|304.31|301.91|304.88|302.48|305.52|303.12|304.17|301.77|0
1627635000000|2021-07-30 08:50:00|305.02|302.62|305.58|303.18|305.58|303.18|304.74|302.34|0
1627635300000|2021-07-30 08:55:00|305.51|303.11|305.16|302.76|305.58|303.18|305.01|302.61|0
1627635600000|2021-07-30 09:00:00|305.3|302.9|305.86|303.46|306.43|304.03|304.87|302.47|0
1627635900000|2021-07-30 09:05:00|305.72|303.32|305.58|303.18|306.71|304.31|305.58|303.18|0
1627636200000|2021-07-30 09:10:00|305.43|303.03|305.43|303.03|306.14|303.74|305.29|302.89|0
1627636500000|2021-07-30 09:15:00|305.57|303.17|306|303.6|306.28|303.88|305.15|302.75|0
1627636800000|2021-07-30 09:20:00|305.86|303.46|305.71|303.31|306.28|303.88|305.43|303.03|0
1627637100000|2021-07-30 09:25:00|305.57|303.17|305.99|303.59|306.7|304.3|305.5|303.1|0
1627637400000|2021-07-30 09:30:00|306.28|303.88|306.27|303.87|306.84|304.44|305.43|303.03|0
1627637700000|2021-07-30 09:35:00|306.35|303.95|307.41|305.01|307.98|305.58|306.27|303.87|0
1627638000000|2021-07-30 09:40:00|307.34|304.94|307.41|305.01|307.55|305.15|306.98|304.58|0
1627638300000|2021-07-30 09:45:00|307.34|304.94|306.69|304.29|307.41|305.01|306.69|304.29|0
1627638600000|2021-07-30 09:50:00|306.84|304.44|307.12|304.72|307.83|305.43|306.41|304.01|0
1627638900000|2021-07-30 09:55:00|307.26|304.86|307.97|305.57|308.82|306.42|306.83|304.43|0
1627639200000|2021-07-30 10:00:00|308.04|305.64|307.54|305.14|308.25|305.85|307.26|304.86|0
1627639500000|2021-07-30 10:05:00|307.47|305.07|307.19|304.79|308.11|305.71|306.12|303.72|0
1627639800000|2021-07-30 10:10:00|307.11|304.71|308.25|305.85|308.96|306.56|306.83|304.43|0
1627640100000|2021-07-30 10:15:00|308.18|305.78|305.72|303.32|308.46|306.06|305.64|303.24|0
1627640400000|2021-07-30 10:20:00|305.78|303.38|305.64|303.24|305.78|303.38|304.73|302.33|0
1627640700000|2021-07-30 10:25:00|305.5|303.1|305.07|302.67|305.5|303.1|304.37|301.97|0
1627641000000|2021-07-30 10:30:00|304.93|302.53|304.79|302.39|305.64|303.24|304.72|302.32|0
1627641300000|2021-07-30 10:35:00|304.65|302.25|304.93|302.53|305.35|302.95|304.51|302.11|0
1627641600000|2021-07-30 10:40:00|304.79|302.39|304.79|302.39|305.21|302.81|304.22|301.82|0
1627641900000|2021-07-30 10:45:00|304.64|302.24|304.5|302.1|305.07|302.67|304.5|302.1|0
1627642200000|2021-07-30 10:50:00|304.64|302.24|303.59|301.19|304.64|302.24|303.51|301.11|0
1627642500000|2021-07-30 10:55:00|303.65|301.25|302.53|300.13|303.65|301.25|302.53|300.13|0
1627642800000|2021-07-30 11:00:00|302.39|299.99|302.33|299.93|303.84|301.44|302.33|299.93|0
1627643100000|2021-07-30 11:05:00|302.19|299.79|303.46|301.06|303.6|301.2|302.05|299.65|0
1627643400000|2021-07-30 11:10:00|303.39|300.99|303.45|301.05|303.74|301.34|303.03|300.63|0
1627643700000|2021-07-30 11:15:00|303.6|301.2|303.03|300.63|303.6|301.2|302.75|300.35|0
1627644000000|2021-07-30 11:20:00|303.1|300.7|304.02|301.62|304.3|301.9|302.89|300.49|0
1627644300000|2021-07-30 11:25:00|304.16|301.76|304.44|302.04|305.71|303.31|303.73|301.33|0
1627644600000|2021-07-30 11:30:00|304.3|301.9|305|302.6|305.14|302.74|304.15|301.75|0
1627644900000|2021-07-30 11:35:00|304.72|302.32|304.93|302.53|305.14|302.74|304.29|301.89|0
1627645200000|2021-07-30 11:40:00|304.86|302.46|304.71|302.31|305.56|303.16|304.29|301.89|0
1627645500000|2021-07-30 11:45:00|304.86|302.46|305.85|303.45|305.85|303.45|304.43|302.03|0
1627645800000|2021-07-30 11:50:00|305.7|303.3|305.92|303.52|306.27|303.87|305.28|302.88|0
1627646100000|2021-07-30 11:55:00|305.99|303.59|306.46|304.06|306.75|304.35|305.1|302.7|0
1627646400000|2021-07-30 12:00:00|306.32|303.92|308.45|306.05|309.31|306.91|306.18|303.78|0
1627646700000|2021-07-30 12:05:00|308.17|305.77|306.89|304.49|308.45|306.05|306.89|304.49|0
1627647000000|2021-07-30 12:10:00|306.75|304.35|306.74|304.34|306.89|304.49|306.18|303.78|0
1627647300000|2021-07-30 12:15:00|306.89|304.49|306.74|304.34|307.17|304.77|306.32|303.92|0
1627647600000|2021-07-30 12:20:00|306.88|304.48|307.17|304.77|307.31|304.91|306.6|304.2|0
1627647900000|2021-07-30 12:25:00|307.31|304.91|307.31|304.91|307.81|305.41|307.16|304.76|0
1627648200000|2021-07-30 12:30:00|307.45|305.05|304.9|302.5|307.66|305.26|304.83|302.43|0
1627648500000|2021-07-30 12:35:00|305.11|302.71|304.61|302.21|305.46|303.06|303.77|301.37|0
1627648800000|2021-07-30 12:40:00|304.75|302.35|305.18|302.78|305.32|302.92|304.61|302.21|0
1627649100000|2021-07-30 12:45:00|305.32|302.92|304.47|302.07|305.74|303.34|304.47|302.07|0
1627649400000|2021-07-30 12:50:00|304.61|302.21|304.75|302.35|305.39|302.99|304.47|302.07|0
1627649700000|2021-07-30 12:55:00|304.61|302.21|304.61|302.21|305.03|302.63|304.18|301.78|0
1627650000000|2021-07-30 13:00:00|304.75|302.35|306.16|303.76|306.3|303.9|304.61|302.21|0
1627650300000|2021-07-30 13:05:00|306.3|303.9|306.72|304.32|307.29|304.89|306.16|303.76|0
1627650600000|2021-07-30 13:10:00|306.58|304.18|306.44|304.04|306.58|304.18|306.02|303.62|0
1627650900000|2021-07-30 13:15:00|306.58|304.18|305.45|303.05|306.58|304.18|305.45|303.05|0
1627651200000|2021-07-30 13:20:00|305.31|302.91|305.16|302.76|305.59|303.19|304.6|302.2|0
1627651500000|2021-07-30 13:25:00|305.09|302.69|305.02|302.62|305.16|302.76|304.03|301.63|0
1627651800000|2021-07-30 13:30:00|305.16|302.76|301.64|299.24|305.16|302.76|300.94|298.54|0
1627652100000|2021-07-30 13:35:00|301.5|299.1|298.86|296.46|301.64|299.24|298.16|295.76|0
1627652400000|2021-07-30 13:40:00|299|296.6|296.07|293.67|300.49|298.09|295.23|292.83|0
1627652700000|2021-07-30 13:45:00|296.35|293.95|295.09|292.69|296.35|293.95|294.67|292.27|0
1627653000000|2021-07-30 13:50:00|294.81|292.41|294.11|291.71|295.93|293.53|294.11|291.71|0
1627653300000|2021-07-30 13:55:00|293.98|291.58|294.53|292.13|294.53|292.13|293|290.6|0
1627653600000|2021-07-30 14:00:00|294.25|291.85|292.31|289.91|294.39|291.99|292.17|289.77|0
1627653900000|2021-07-30 14:05:00|292.45|290.05|291.61|289.21|292.72|290.32|290.92|288.52|0
1627654200000|2021-07-30 14:10:00|291.75|289.35|291.75|289.35|293.14|290.74|291.48|289.08|0
1627654500000|2021-07-30 14:15:00|291.61|289.21|296.48|294.08|296.62|294.22|291.61|289.21|0
1627654800000|2021-07-30 14:20:00|296.34|293.94|296.27|293.87|296.61|294.21|295.22|292.82|0
1627655100000|2021-07-30 14:25:00|296.33|293.93|298.71|296.31|298.85|296.45|296.33|293.93|0
1627655400000|2021-07-30 14:30:00|298.43|296.03|298.85|296.45|299.27|296.87|297.31|294.91|0
1627655700000|2021-07-30 14:35:00|298.99|296.59|297.45|295.05|299.27|296.87|297.45|295.05|0
1627656000000|2021-07-30 14:40:00|297.31|294.91|297.03|294.63|298.01|295.61|295.49|293.09|0
1627656300000|2021-07-30 14:45:00|296.89|294.49|298.71|296.31|298.85|296.45|296.26|293.86|0
1627656600000|2021-07-30 14:50:00|298.5|296.1|297.86|295.46|298.85|296.45|297.16|294.76|0
1627656900000|2021-07-30 14:55:00|298.14|295.74|298.84|296.44|298.99|296.59|297.3|294.9|0
1627657200000|2021-07-30 15:00:00|299.13|296.73|299.07|296.67|301.52|299.12|298.84|296.44|0
1627657500000|2021-07-30 15:05:00|299.21|296.81|297.96|295.56|302.51|300.11|297.96|295.56|0
1627657800000|2021-07-30 15:10:00|298.1|295.7|297.82|295.42|298.8|296.4|296.85|294.45|0
1627658100000|2021-07-30 15:15:00|297.96|295.56|299.5|297.1|299.5|297.1|297.96|295.56|0
1627658400000|2021-07-30 15:20:00|299.22|296.82|299.08|296.68|299.64|297.24|298.52|296.12|0
1627658700000|2021-07-30 15:25:00|299.22|296.82|299.08|296.68|300.62|298.22|298.66|296.26|0
1627659000000|2021-07-30 15:30:00|299.22|296.82|302.31|299.91|302.59|300.19|298.38|295.98|0
1627659300000|2021-07-30 15:35:00|302.17|299.77|302.16|299.76|302.8|300.4|300.62|298.22|0
1627659600000|2021-07-30 15:40:00|302.45|300.05|301.46|299.06|302.73|300.33|301.32|298.92|0
1627659900000|2021-07-30 15:45:00|301.32|298.92|302.87|300.47|303.01|300.61|301.04|298.64|0
1627660200000|2021-07-30 15:50:00|302.73|300.33|302.44|300.04|302.73|300.33|301.74|299.34|0
1627660500000|2021-07-30 15:55:00|302.37|299.97|301.31|298.91|302.72|300.32|301.17|298.77|0
1627660800000|2021-07-30 16:00:00|301.73|299.33|300.75|298.35|301.88|299.48|300.47|298.07|0
1627661100000|2021-07-30 16:05:00|300.89|298.49|301.45|299.05|301.87|299.47|300.89|298.49|0
1627661400000|2021-07-30 16:10:00|301.31|298.91|300.6|298.2|301.87|299.47|300.46|298.06|0
1627661700000|2021-07-30 16:15:00|300.74|298.34|299.34|296.94|300.96|298.56|299.2|296.8|0
1627662000000|2021-07-30 16:20:00|299.2|296.8|300.04|297.64|300.04|297.64|299.06|296.66|0
1627662300000|2021-07-30 16:25:00|299.9|297.5|300.18|297.78|300.32|297.92|299.48|297.08|0
1627662600000|2021-07-30 16:30:00|300.11|297.71|298.77|296.37|300.18|297.78|298.77|296.37|0
1627662900000|2021-07-30 16:35:00|298.85|296.45|298.91|296.51|299.05|296.65|298.49|296.09|0
1627663200000|2021-07-30 16:40:00|298.77|296.37|298.63|296.23|298.91|296.51|297.93|295.53|0
1627663500000|2021-07-30 16:45:00|298.49|296.09|297.79|295.39|298.49|296.09|297.65|295.25|0
1627663800000|2021-07-30 16:50:00|297.65|295.25|298.21|295.81|298.21|295.81|297.51|295.11|0
1627664100000|2021-07-30 16:55:00|298.35|295.95|298.21|295.81|298.91|296.51|297.93|295.53|0
1627664400000|2021-07-30 17:00:00|298.07|295.67|298.09|295.69|299.47|297.07|297.79|295.39|0
1627664700000|2021-07-30 17:05:00|297.95|295.55|297.95|295.55|297.95|295.55|297.11|294.71|0
1627665000000|2021-07-30 17:10:00|298.09|295.69|297.11|294.71|298.09|295.69|297.11|294.71|0
1627665300000|2021-07-30 17:15:00|297.18|294.78|297.95|295.55|297.95|295.55|296.97|294.57|0
1627665600000|2021-07-30 17:20:00|297.81|295.41|298.51|296.11|298.93|296.53|297.6|295.2|0
1627665900000|2021-07-30 17:25:00|298.37|295.97|297.94|295.54|298.65|296.25|297.8|295.4|0
1627666200000|2021-07-30 17:30:00|298.08|295.68|296.82|294.42|298.22|295.82|296.68|294.28|0
1627666500000|2021-07-30 17:35:00|296.68|294.28|296.12|293.72|296.96|294.56|295.98|293.58|0
1627666800000|2021-07-30 17:40:00|295.98|293.58|296.12|293.72|296.68|294.28|295.56|293.16|0
1627667100000|2021-07-30 17:45:00|296.4|294|296.82|294.42|297.52|295.12|296.4|294|0
1627667400000|2021-07-30 17:50:00|296.68|294.28|297.37|294.97|297.38|294.98|296.4|294|0
1627667700000|2021-07-30 17:55:00|297.52|295.12|297.23|294.83|297.66|295.26|296.95|294.55|0
1627668000000|2021-07-30 18:00:00|297.09|294.69|298.35|295.95|298.63|296.23|296.95|294.55|0
1627668300000|2021-07-30 18:05:00|298.49|296.09|298.21|295.81|298.92|296.52|298.07|295.67|0
1627668600000|2021-07-30 18:10:00|298.35|295.95|298.42|296.02|298.77|296.37|298.21|295.81|0
1627668900000|2021-07-30 18:15:00|298.49|296.09|298.77|296.37|299.76|297.36|298.35|295.95|0
1627669200000|2021-07-30 18:20:00|298.91|296.51|299.89|297.49|300.32|297.92|297.93|295.53|0
1627669500000|2021-07-30 18:25:00|299.97|297.57|301.16|298.76|301.16|298.76|299.89|297.49|0
1627669800000|2021-07-30 18:30:00|301.45|299.05|301.73|299.33|301.73|299.33|300.6|298.2|0
1627670100000|2021-07-30 18:35:00|301.58|299.18|303|300.6|303.14|300.74|301.38|298.98|0
1627670400000|2021-07-30 18:40:00|302.86|300.46|302.98|300.58|303.83|301.43|301.1|298.7|0
1627670700000|2021-07-30 18:45:00|302.91|300.51|301.71|299.31|302.91|300.51|301.43|299.03|0
1627671000000|2021-07-30 18:50:00|301.57|299.17|300.02|297.62|301.71|299.31|299.88|297.48|0
1627671300000|2021-07-30 18:55:00|300.16|297.76|300.44|298.04|301.14|298.74|299.46|297.06|0
1627671600000|2021-07-30 19:00:00|300.3|297.9|298.61|296.21|300.3|297.9|298.61|296.21|0
1627671900000|2021-07-30 19:05:00|298.75|296.35|296.32|293.92|300.38|297.98|296.18|293.78|0
1627672200000|2021-07-30 19:10:00|296.18|293.78|297.02|294.62|297.02|294.62|296.04|293.64|0
1627672500000|2021-07-30 19:15:00|296.88|294.48|297.72|295.32|297.72|295.32|296.74|294.34|0
1627672800000|2021-07-30 19:20:00|297.58|295.18|300.26|297.86|300.4|298|297.3|294.9|0
1627673100000|2021-07-30 19:25:00|300.12|297.72|298.56|296.16|300.26|297.86|298|295.6|0
1627673400000|2021-07-30 19:30:00|298.42|296.02|297.3|294.9|298.42|296.02|297.01|294.61|0
1627673700000|2021-07-30 19:35:00|297.15|294.75|299.81|297.41|299.81|297.41|297.01|294.61|0
1627674000000|2021-07-30 19:40:00|299.67|297.27|301.22|298.82|301.22|298.82|298.96|296.56|0
1627674300000|2021-07-30 19:45:00|301.08|298.68|301.65|299.25|302.9|300.5|299.88|297.48|0
1627674600000|2021-07-30 19:50:00|301.79|299.39|302.07|299.67|302.36|299.96|299.82|297.42|0
1627674900000|2021-07-30 19:55:00|302.21|299.81|299.68|297.28|302.36|299.96|299.68|297.28|0
1627675200000|2021-07-30 20:00:00|299.53|297.13|296.59|294.19|299.96|297.56|296.59|294.19|0
1627675500000|2021-07-30 20:05:00|296.45|294.05|297.29|294.89|297.71|295.31|296.45|294.05|0
1627675800000|2021-07-30 20:10:00|297.57|295.17|297.01|294.61|297.57|295.17|296.59|294.19|0
1627887900000|2021-08-02 07:05:00|283.22|280.82|282.68|280.28|283.22|280.82|282.14|279.74|0
1627888200000|2021-08-02 07:10:00|282.82|280.42|282.81|280.41|283.63|281.23|282.41|280.01|0
1627888500000|2021-08-02 07:15:00|282.88|280.48|282.81|280.41|283.29|280.89|282.48|280.08|0
1627888800000|2021-08-02 07:20:00|282.75|280.35|282.95|280.55|283.36|280.96|282.54|280.14|0
1627889100000|2021-08-02 07:25:00|282.75|280.35|282.94|280.54|283.49|281.09|282.67|280.27|0
1627889400000|2021-08-02 07:30:00|282.67|280.27|282.67|280.27|283.22|280.82|282.67|280.27|0
1627889700000|2021-08-02 07:35:00|282.74|280.34|282.26|279.86|282.81|280.41|281.99|279.59|0
1627890000000|2021-08-02 07:40:00|282.2|279.8|282.45|280.05|283.29|280.89|281.91|279.51|0
1627890300000|2021-08-02 07:45:00|282.32|279.92|282.18|279.78|282.32|279.92|281.91|279.51|0
1627890600000|2021-08-02 07:50:00|282.04|279.64|282.86|280.46|282.86|280.46|281.84|279.44|0
1627890900000|2021-08-02 07:55:00|282.99|280.59|283.4|281|283.95|281.55|282.66|280.26|0
1627891200000|2021-08-02 08:00:00|283.61|281.21|282.86|280.46|283.95|281.55|282.86|280.46|0
1627891500000|2021-08-02 08:05:00|282.72|280.32|283.13|280.73|283.67|281.27|282.58|280.18|0
1627891800000|2021-08-02 08:10:00|283.26|280.86|283.53|281.13|283.94|281.54|283.26|280.86|0
1627892100000|2021-08-02 08:15:00|283.4|281|284.28|281.88|284.35|281.95|283.4|281|0
1627892400000|2021-08-02 08:20:00|284.35|281.95|284.07|281.67|284.62|282.22|283.8|281.4|0
1627892700000|2021-08-02 08:25:00|283.94|281.54|283.94|281.54|284.48|282.08|283.8|281.4|0
1627893000000|2021-08-02 08:30:00|284.07|281.67|283.8|281.4|284.35|281.95|283.66|281.26|0
1627893300000|2021-08-02 08:35:00|283.73|281.33|283.66|281.26|283.94|281.54|283.39|280.99|0
1627893600000|2021-08-02 08:40:00|283.6|281.2|283.25|280.85|283.8|281.4|283.11|280.71|0
1627893900000|2021-08-02 08:45:00|283.39|280.99|283.93|281.53|284.07|281.67|283.25|280.85|0
1627894200000|2021-08-02 08:50:00|283.79|281.39|284.06|281.66|284.06|281.66|283.52|281.12|0
1627894500000|2021-08-02 08:55:00|283.93|281.53|283.11|280.71|284.06|281.66|283.11|280.71|0
1627894800000|2021-08-02 09:00:00|283.24|280.84|283.59|281.19|283.65|281.25|283.24|280.84|0
1627895100000|2021-08-02 09:05:00|283.52|281.12|283.38|280.98|283.65|281.25|283.38|280.98|0
1627895400000|2021-08-02 09:10:00|283.51|281.11|283.79|281.39|284.06|281.66|283.38|280.98|0
1627895700000|2021-08-02 09:15:00|283.86|281.46|283.92|281.52|283.99|281.59|283.37|280.97|0
1627896000000|2021-08-02 09:20:00|283.78|281.38|283.92|281.52|284.19|281.79|283.65|281.25|0
1627896300000|2021-08-02 09:25:00|283.78|281.38|283.37|280.97|283.92|281.52|283.37|280.97|0
1627896600000|2021-08-02 09:30:00|283.23|280.83|282.96|280.56|283.64|281.24|282.82|280.42|0
1627896900000|2021-08-02 09:35:00|282.82|280.42|282.69|280.29|282.82|280.42|282.28|279.88|0
1627897200000|2021-08-02 09:40:00|282.55|280.15|282.55|280.15|282.82|280.42|282.41|280.01|0
1627897500000|2021-08-02 09:45:00|282.69|280.29|283.09|280.69|283.23|280.83|282.41|280.01|0
1627897800000|2021-08-02 09:50:00|282.96|280.56|282.68|280.28|283.09|280.69|282.41|280.01|0
1627898100000|2021-08-02 09:55:00|282.62|280.22|283.36|280.96|283.36|280.96|282.55|280.15|0
1627898400000|2021-08-02 10:00:00|283.43|281.03|283.63|281.23|284.45|282.05|283.36|280.96|0
1627898700000|2021-08-02 10:05:00|283.77|281.37|284.04|281.64|284.04|281.64|283.36|280.96|0
1627899000000|2021-08-02 10:10:00|284.18|281.78|284.99|282.59|284.99|282.59|284.04|281.64|0
1627899300000|2021-08-02 10:15:00|285.13|282.73|284.58|282.18|285.54|283.14|284.31|281.91|0
1627899600000|2021-08-02 10:20:00|284.65|282.25|284.31|281.91|284.72|282.32|284.17|281.77|0
1627899900000|2021-08-02 10:25:00|284.38|281.98|283.76|281.36|284.44|282.04|283.76|281.36|0
1627900200000|2021-08-02 10:30:00|283.9|281.5|284.99|282.59|285.12|282.72|283.76|281.36|0
1627900500000|2021-08-02 10:35:00|285.12|282.72|284.85|282.45|285.26|282.86|284.58|282.18|0
1627900800000|2021-08-02 10:40:00|284.71|282.31|285.12|282.72|285.19|282.79|284.71|282.31|0
1627901100000|2021-08-02 10:45:00|285.26|282.86|284.91|282.51|285.67|283.27|284.23|281.83|0
1627901400000|2021-08-02 10:50:00|285.05|282.65|285.19|282.79|285.46|283.06|284.91|282.51|0
1627901700000|2021-08-02 10:55:00|285.32|282.92|288.9|286.5|289.45|287.05|285.18|282.78|0
1627902000000|2021-08-02 11:00:00|289.86|287.46|290|287.6|290.77|288.37|288.69|286.29|0
1627902300000|2021-08-02 11:05:00|289.86|287.46|289.44|287.04|290.28|287.88|289.03|286.63|0
1627902600000|2021-08-02 11:10:00|289.52|287.12|288.06|285.66|289.52|287.12|288.06|285.66|0
1627902900000|2021-08-02 11:15:00|288.2|285.8|287.1|284.7|288.41|286.01|286.82|284.42|0
1627903200000|2021-08-02 11:20:00|286.96|284.56|287.65|285.25|287.72|285.32|286.82|284.42|0
1627903500000|2021-08-02 11:25:00|287.72|285.32|288.47|286.07|288.89|286.49|287.51|285.11|0
1627903800000|2021-08-02 11:30:00|288.33|285.93|287.37|284.97|288.75|286.35|287.23|284.83|0
1627904100000|2021-08-02 11:35:00|287.44|285.04|286.95|284.55|287.78|285.38|286.82|284.42|0
1627904400000|2021-08-02 11:40:00|286.89|284.49|286.95|284.55|287.23|284.83|286.68|284.28|0
1627904700000|2021-08-02 11:45:00|286.89|284.49|286.95|284.55|287.09|284.69|286.68|284.28|0
1627905000000|2021-08-02 11:50:00|286.81|284.41|286.81|284.41|287.22|284.82|286.67|284.27|0
1627905300000|2021-08-02 11:55:00|286.67|284.27|286.53|284.13|286.95|284.55|286.53|284.13|0
1627905600000|2021-08-02 12:00:00|286.81|284.41|287.08|284.68|287.08|284.68|285.71|283.31|0
1627905900000|2021-08-02 12:05:00|286.94|284.54|287.22|284.82|287.63|285.23|286.94|284.54|0
1627906200000|2021-08-02 12:10:00|287.08|284.68|286.8|284.4|287.22|284.82|286.8|284.4|0
1627906500000|2021-08-02 12:15:00|286.67|284.27|286.94|284.54|287.22|284.82|286.67|284.27|0
1627906800000|2021-08-02 12:20:00|287.08|284.68|288.73|286.33|289.56|287.16|287.08|284.68|0
1627907100000|2021-08-02 12:25:00|288.87|286.47|288.48|286.08|289.31|286.91|287.8|285.4|0
1627907400000|2021-08-02 12:30:00|288.34|285.94|288.48|286.08|289.03|286.63|288.06|285.66|0
1627907700000|2021-08-02 12:35:00|288.34|285.94|288.89|286.49|289.3|286.9|288.34|285.94|0
1627908000000|2021-08-02 12:40:00|289.03|286.63|288.61|286.21|289.3|286.9|288.33|285.93|0
1627908300000|2021-08-02 12:45:00|288.47|286.07|289.3|286.9|289.44|287.04|288.33|285.93|0
1627908600000|2021-08-02 12:50:00|289.23|286.83|289.09|286.69|289.3|286.9|288.75|286.35|0
1627908900000|2021-08-02 12:55:00|289.16|286.76|288.33|285.93|289.3|286.9|288.33|285.93|0
1627909200000|2021-08-02 13:00:00|288.19|285.79|287.36|284.96|288.19|285.79|287.23|284.83|0
1627909500000|2021-08-02 13:05:00|287.5|285.1|289.36|286.96|289.57|287.17|287.36|284.96|0
1627909800000|2021-08-02 13:10:00|289.29|286.89|288.46|286.06|289.29|286.89|288.33|285.93|0
1627910100000|2021-08-02 13:15:00|288.74|286.34|288.32|285.92|288.88|286.48|288.32|285.92|0
1627910400000|2021-08-02 13:20:00|288.18|285.78|287.77|285.37|288.18|285.78|287.63|285.23|0
1627910700000|2021-08-02 13:25:00|287.63|285.23|287.63|285.23|288.6|286.2|287.49|285.09|0
1627911000000|2021-08-02 13:30:00|287.49|285.09|285.84|283.44|288.46|286.06|284.61|282.21|0
1627911300000|2021-08-02 13:35:00|285.3|282.9|287.08|284.68|289.14|286.74|285.02|282.62|0
1627911600000|2021-08-02 13:40:00|286.94|284.54|288.04|285.64|288.45|286.05|286.39|283.99|0
1627911900000|2021-08-02 13:45:00|287.76|285.36|286.39|283.99|288.73|286.33|285.98|283.58|0
1627912200000|2021-08-02 13:50:00|286.25|283.85|288.72|286.32|289.14|286.74|285.98|283.58|0
1627912500000|2021-08-02 13:55:00|288.86|286.46|288.45|286.05|289|286.6|287.48|285.08|0
1627912800000|2021-08-02 14:00:00|289.97|287.57|289.27|286.87|289.97|287.57|287.48|285.08|0
1627913100000|2021-08-02 14:05:00|289|286.6|288.17|285.77|291.07|288.67|288.03|285.63|0
1627913400000|2021-08-02 14:10:00|288.03|285.63|287.34|284.94|288.58|286.18|287.07|284.67|0
1627913700000|2021-08-02 14:15:00|287.2|284.8|286.65|284.25|287.34|284.94|286.24|283.84|0
1627914000000|2021-08-02 14:20:00|286.38|283.98|287.06|284.66|287.61|285.21|285.83|283.43|0
1627914300000|2021-08-02 14:25:00|286.79|284.39|287.06|284.66|287.34|284.94|285.41|283.01|0
1627914600000|2021-08-02 14:30:00|286.92|284.52|287.2|284.8|287.61|285.21|285.96|283.56|0
1627914900000|2021-08-02 14:35:00|287.33|284.93|287.88|285.48|287.88|285.48|287.2|284.8|0
1627915200000|2021-08-02 14:40:00|287.82|285.42|288.85|286.45|288.85|286.45|287.33|284.93|0
1627915500000|2021-08-02 14:45:00|288.98|286.58|288.57|286.17|289.67|287.27|287.88|285.48|0
1627915800000|2021-08-02 14:50:00|288.71|286.31|288.15|285.75|288.84|286.44|287.74|285.34|0
1627916100000|2021-08-02 14:55:00|288.57|286.17|289.53|287.13|289.67|287.27|288.57|286.17|0
1627916400000|2021-08-02 15:00:00|289.39|286.99|288.84|286.44|290.36|287.96|288.7|286.3|0
1627916700000|2021-08-02 15:05:00|288.7|286.3|287.87|285.47|288.98|286.58|287.6|285.2|0
1627917000000|2021-08-02 15:10:00|287.73|285.33|288.28|285.88|288.7|286.3|287.32|284.92|0
1627917300000|2021-08-02 15:15:00|288.42|286.02|288.83|286.43|289.25|286.85|288.15|285.75|0
1627917600000|2021-08-02 15:20:00|288.97|286.57|288|285.6|289.52|287.12|287.87|285.47|0
1627917900000|2021-08-02 15:25:00|288.08|285.68|288.28|285.88|288.69|286.29|287.73|285.33|0
1627918200000|2021-08-02 15:30:00|288.14|285.74|288.55|286.15|289.38|286.98|287.73|285.33|0
1627918500000|2021-08-02 15:35:00|288.41|286.01|290.21|287.81|290.35|287.95|288.14|285.74|0
1627918800000|2021-08-02 15:40:00|290.07|287.67|290.48|288.08|290.76|288.36|289.65|287.25|0
1627919100000|2021-08-02 15:45:00|290.35|287.95|290.9|288.5|290.9|288.5|289.79|287.39|0
1627919400000|2021-08-02 15:50:00|290.76|288.36|292.56|290.16|293.4|291|290.76|288.36|0
1627919700000|2021-08-02 15:55:00|292.15|289.75|298.65|296.25|298.79|296.39|292.01|289.61|0
1627920000000|2021-08-02 16:00:00|298.79|296.39|299.63|297.23|301.31|298.91|298.79|296.39|0
1627920300000|2021-08-02 16:05:00|299.84|297.44|301.87|299.47|302.16|299.76|299.63|297.23|0
1627920600000|2021-08-02 16:10:00|301.73|299.33|299.9|297.5|302.16|299.76|299.48|297.08|0
1627920900000|2021-08-02 16:15:00|300.04|297.64|299.76|297.36|300.32|297.92|299.48|297.08|0
1627921200000|2021-08-02 16:20:00|299.9|297.5|300.74|298.34|301.59|299.19|299.62|297.22|0
1627921500000|2021-08-02 16:25:00|300.6|298.2|300.18|297.78|301.45|299.05|299.9|297.5|0
1627921800000|2021-08-02 16:30:00|300.46|298.06|297.94|295.54|300.88|298.48|297.66|295.26|0
1627922100000|2021-08-02 16:35:00|297.66|295.26|297.24|294.84|298.21|295.81|296.96|294.56|0
1627922400000|2021-08-02 16:40:00|297.37|294.97|297.51|295.11|298.21|295.81|296.82|294.42|0
1627922700000|2021-08-02 16:45:00|297.65|295.25|298.49|296.09|299.33|296.93|297.65|295.25|0
1627923000000|2021-08-02 16:50:00|298.63|296.23|298.84|296.44|299.19|296.79|297.93|295.53|0
1627923300000|2021-08-02 16:55:00|298.77|296.37|298.77|296.37|300.03|297.63|298.63|296.23|0
1627923600000|2021-08-02 17:00:00|298.63|296.23|298.76|296.36|299.33|296.93|297.79|295.39|0
1627923900000|2021-08-02 17:05:00|298.7|296.3|298.34|295.94|299.18|296.78|297.92|295.52|0
1627924200000|2021-08-02 17:10:00|298.56|296.16|297.64|295.24|298.62|296.22|296.94|294.54|0
1627924500000|2021-08-02 17:15:00|297.71|295.31|297.08|294.68|298.48|296.08|296.52|294.12|0
1627924800000|2021-08-02 17:20:00|296.94|294.54|296.94|294.54|297.36|294.96|296.8|294.4|0
1627925100000|2021-08-02 17:25:00|297.08|294.68|298.2|295.8|298.55|296.15|296.94|294.54|0
1627925400000|2021-08-02 17:30:00|298.06|295.66|298.41|296.01|299.6|297.2|297.78|295.38|0
1627925700000|2021-08-02 17:35:00|298.33|295.93|300.15|297.75|300.16|297.76|298.33|295.93|0
1627926000000|2021-08-02 17:40:00|300.01|297.61|300.43|298.03|300.43|298.03|299.17|296.77|0
1627926300000|2021-08-02 17:45:00|300.57|298.17|300.85|298.45|301.7|299.3|300.29|297.89|0
1627926600000|2021-08-02 17:50:00|300.99|298.59|300.85|298.45|302.4|300|300.85|298.45|0
1627926900000|2021-08-02 17:55:00|300.99|298.59|300.29|297.89|300.99|298.59|299.73|297.33|0
1627927200000|2021-08-02 18:00:00|300.43|298.03|300.99|298.59|301.13|298.73|300.01|297.61|0
1627927500000|2021-08-02 18:05:00|300.85|298.45|299.32|296.92|300.85|298.45|298.64|296.24|0
1627927800000|2021-08-02 18:10:00|299.46|297.06|297.78|295.38|299.46|297.06|297.5|295.1|0
1627928100000|2021-08-02 18:15:00|297.64|295.24|297.36|294.96|298.06|295.66|297.36|294.96|0
1627928400000|2021-08-02 18:20:00|297.5|295.1|299.04|296.64|299.04|296.64|297.36|294.96|0
1627928700000|2021-08-02 18:25:00|299.18|296.78|298.75|296.35|299.6|297.2|298.61|296.21|0
1627929000000|2021-08-02 18:30:00|298.89|296.49|298.47|296.07|299.46|297.06|298.05|295.65|0
1627929300000|2021-08-02 18:35:00|298.33|295.93|298.05|295.65|298.75|296.35|297.77|295.37|0
1627929600000|2021-08-02 18:40:00|297.91|295.51|298.33|295.93|299.03|296.63|297.77|295.37|0
1627929900000|2021-08-02 18:45:00|298.19|295.79|298.33|295.93|299.24|296.84|298.05|295.65|0
1627930200000|2021-08-02 18:50:00|298.19|295.79|297.65|295.25|298.61|296.21|296.81|294.41|0
1627930500000|2021-08-02 18:55:00|297.51|295.11|297.65|295.25|298.07|295.67|297.23|294.83|0
1627930800000|2021-08-02 19:00:00|297.79|295.39|297.51|295.11|298.5|296.1|297.02|294.62|0
1627931100000|2021-08-02 19:05:00|297.65|295.25|299.27|296.87|299.34|296.94|297.37|294.97|0
1627931400000|2021-08-02 19:10:00|299.05|296.65|299.62|297.22|299.76|297.36|298.49|296.09|0
1627931700000|2021-08-02 19:15:00|299.76|297.36|299.33|296.93|299.76|297.36|298.77|296.37|0
1627932000000|2021-08-02 19:20:00|299.19|296.79|300.6|298.2|300.67|298.27|299.19|296.79|0
1627932300000|2021-08-02 19:25:00|300.74|298.34|301.3|298.9|301.59|299.19|300.6|298.2|0
1627932600000|2021-08-02 19:30:00|301.16|298.76|301.27|298.87|302.68|300.28|299.91|297.51|0
1627932900000|2021-08-02 19:35:00|301.13|298.73|302.68|300.28|302.82|300.42|300.98|298.58|0
1627933200000|2021-08-02 19:40:00|302.97|300.57|304.1|301.7|304.1|301.7|302.26|299.86|0
1627933500000|2021-08-02 19:45:00|304.24|301.84|305.24|302.84|305.52|303.12|303.82|301.42|0
1627933800000|2021-08-02 19:50:00|305.1|302.7|306.03|303.63|306.03|303.63|303.1|300.7|0
1627934100000|2021-08-02 19:55:00|305.89|303.49|305.32|302.92|306.75|304.35|305.18|302.78|0
1627934400000|2021-08-02 20:00:00|305.18|302.78|304.61|302.21|305.32|302.92|303.76|301.36|0
1627934700000|2021-08-02 20:05:00|304.46|302.06|304.18|301.78|304.61|302.21|303.75|301.35|0
1627935000000|2021-08-02 20:10:00|304.04|301.64|303.33|300.93|304.04|301.64|303.04|300.64|0
1627935300000|2021-08-02 20:15:00|303.67|300.87|303.67|300.87|303.67|300.87|303.52|300.72|0
1627935600000|2021-08-02 20:20:00|303.52|300.72|303.66|300.86|303.67|300.87|303.38|300.58|0
1627935900000|2021-08-02 20:25:00|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1627936200000|2021-08-02 20:30:00|303.66|300.86|303.66|300.86|303.66|300.86|303.52|300.72|0
1627937100000|2021-08-02 20:45:00|303.52|300.72|303.51|300.71|303.52|300.72|303.23|300.43|0
1627937400000|2021-08-02 20:50:00|303.37|300.57|303.23|300.43|303.37|300.57|303.23|300.43|0
1627937700000|2021-08-02 20:55:00|303.37|300.57|303.3|300.5|303.44|300.64|303.3|300.5|0
1627938000000|2021-08-02 21:00:00|303.45|300.65|303.42|300.62|303.47|300.67|303.22|300.42|0
1627938300000|2021-08-02 21:05:00|303.41|300.61|303.41|300.61|303.42|300.62|303.41|300.61|0
1627938600000|2021-08-02 21:10:00|303.4|300.6|303.44|300.64|303.55|300.75|303.4|300.6|0
1627938900000|2021-08-02 21:15:00|303.48|300.68|303.5|300.7|303.57|300.77|303.47|300.67|0
1627939200000|2021-08-02 21:20:00|303.59|300.79|303.73|300.93|303.73|300.93|303.54|300.74|0
1627939500000|2021-08-02 21:25:00|303.79|300.99|303.59|300.79|303.79|300.99|303.59|300.79|0
1627939800000|2021-08-02 21:30:00|303.52|300.72|303.45|300.65|303.64|300.84|303.37|300.57|0
1627940100000|2021-08-02 21:35:00|303.47|300.67|303.39|300.59|303.47|300.67|303.39|300.59|0
1627940400000|2021-08-02 21:40:00|303.47|300.67|303.5|300.7|303.54|300.74|303.22|300.42|0
1627940700000|2021-08-02 21:45:00|303.52|300.72|303.33|300.53|303.64|300.84|303.33|300.53|0
1627941000000|2021-08-02 21:50:00|303.45|300.65|303.37|300.57|303.45|300.65|303.37|300.57|0
1627941300000|2021-08-02 21:55:00|303.33|300.53|303.51|300.71|303.51|300.71|303.33|300.53|0
1627941600000|2021-08-02 22:00:00|303.14|300.34|303.77|300.97|303.77|300.97|303.07|300.27|0
1627941900000|2021-08-02 22:05:00|303.63|300.83|303.06|300.26|303.77|300.97|302.92|300.12|0
1627942200000|2021-08-02 22:10:00|302.92|300.12|302.92|300.12|302.92|300.12|302.78|299.98|0
1627942500000|2021-08-02 22:15:00|302.85|300.05|302.92|300.12|303.13|300.33|302.78|299.98|0
1627942800000|2021-08-02 22:20:00|302.78|299.98|302.92|300.12|302.92|300.12|302.77|299.97|0
1627943100000|2021-08-02 22:25:00|302.77|299.97|303.55|300.75|303.62|300.82|302.77|299.97|0
1627943400000|2021-08-02 22:30:00|303.2|300.4|302.49|299.69|303.2|300.4|302.49|299.69|0
1627943700000|2021-08-02 22:35:00|302.35|299.55|302.77|299.97|302.77|299.97|302.35|299.55|0
1627944000000|2021-08-02 22:40:00|302.63|299.83|302.28|299.48|302.63|299.83|302.2|299.4|0
1627944300000|2021-08-02 22:45:00|302.2|299.4|301.21|298.41|302.2|299.4|300.93|298.13|0
1627944600000|2021-08-02 22:50:00|301.35|298.55|301.21|298.41|301.35|298.55|300.93|298.13|0
1627944900000|2021-08-02 22:55:00|301.35|298.55|301.63|298.83|301.77|298.97|301.21|298.41|0
1627945200000|2021-08-02 23:00:00|301.49|298.69|301.77|298.97|301.77|298.97|301.35|298.55|0
1627945500000|2021-08-02 23:05:00|301.84|299.04|301.91|299.11|302.19|299.39|301.77|298.97|0
1627945800000|2021-08-02 23:10:00|301.77|298.97|301.63|298.83|301.91|299.11|301.63|298.83|0
1627946100000|2021-08-02 23:15:00|301.77|298.97|301.63|298.83|301.91|299.11|301.63|298.83|0
1627946400000|2021-08-02 23:20:00|301.77|298.97|301.48|298.68|301.91|299.11|301.48|298.68|0
1627946700000|2021-08-02 23:25:00|301.62|298.82|301.9|299.1|302.05|299.25|301.56|298.76|0
1627947000000|2021-08-02 23:30:00|301.76|298.96|301.55|298.75|302.05|299.25|301.34|298.54|0
1627947300000|2021-08-02 23:35:00|301.62|298.82|302.32|299.52|302.32|299.52|301.34|298.54|0
1627947600000|2021-08-02 23:40:00|302.26|299.46|303.03|300.23|303.39|300.59|302.12|299.32|0
1627947900000|2021-08-02 23:45:00|303.1|300.3|302.75|299.95|303.17|300.37|302.32|299.52|0
1627948200000|2021-08-02 23:50:00|302.89|300.09|301.9|299.1|302.89|300.09|301.75|298.95|0
1627948500000|2021-08-02 23:55:00|301.97|299.17|301.75|298.95|302.04|299.24|301.61|298.81|0
1627948800000|2021-08-03 00:00:00|301.89|299.09|299.5|296.7|301.89|299.09|299.5|296.7|0
1627949100000|2021-08-03 00:05:00|299.36|296.56|299.78|296.98|299.92|297.12|299.22|296.42|0
1627949400000|2021-08-03 00:10:00|299.64|296.84|299.21|296.41|299.78|296.98|298.93|296.13|0
1627949700000|2021-08-03 00:15:00|299.07|296.27|299.35|296.55|299.49|296.69|298.93|296.13|0
1627950000000|2021-08-03 00:20:00|299.49|296.69|299.07|296.27|299.49|296.69|298.23|295.43|0
1627950300000|2021-08-03 00:25:00|298.93|296.13|298.65|295.85|299.07|296.27|297.81|295.01|0
1627950600000|2021-08-03 00:30:00|298.72|295.92|298.79|295.99|298.93|296.13|298.51|295.71|0
1627950900000|2021-08-03 00:35:00|298.65|295.85|298.64|295.84|298.79|295.99|298.36|295.56|0
1627951200000|2021-08-03 00:40:00|298.5|295.7|299.34|296.54|299.34|296.54|298.5|295.7|0
1627951500000|2021-08-03 00:45:00|299.2|296.4|299.34|296.54|299.34|296.54|298.92|296.12|0
1627951800000|2021-08-03 00:50:00|299.48|296.68|299.2|296.4|299.62|296.82|298.92|296.12|0
1627952100000|2021-08-03 00:55:00|299.34|296.54|299.34|296.54|299.34|296.54|299.13|296.33|0
1627952400000|2021-08-03 01:00:00|299.2|296.4|299.34|296.54|299.34|296.54|298.99|296.19|0
1627952700000|2021-08-03 01:05:00|299.48|296.68|299.33|296.53|299.62|296.82|299.2|296.4|0
1627953000000|2021-08-03 01:10:00|299.48|296.68|300.32|297.52|300.46|297.66|299.33|296.53|0
1627953300000|2021-08-03 01:15:00|300.46|297.66|301.02|298.22|301.87|299.07|300.32|297.52|0
1627953600000|2021-08-03 01:20:00|300.88|298.08|301.02|298.22|301.16|298.36|300.6|297.8|0
1627953900000|2021-08-03 01:25:00|301.16|298.36|301.16|298.36|301.72|298.92|300.88|298.08|0
1627954200000|2021-08-03 01:30:00|301.02|298.22|302.43|299.63|302.71|299.91|301.02|298.22|0
1627954500000|2021-08-03 01:35:00|302.57|299.77|302|299.2|302.57|299.77|301.44|298.64|0
1627954800000|2021-08-03 01:40:00|301.86|299.06|302.71|299.91|303.7|300.9|301.86|299.06|0
1627955100000|2021-08-03 01:45:00|302.85|300.05|302.42|299.62|303.13|300.33|302.14|299.34|0
1627955400000|2021-08-03 01:50:00|302.56|299.76|302.7|299.9|302.99|300.19|302.14|299.34|0
1627955700000|2021-08-03 01:55:00|302.84|300.04|302.56|299.76|302.99|300.19|302.42|299.62|0
1627956000000|2021-08-03 02:00:00|302.7|299.9|304.12|301.32|304.54|301.74|302.56|299.76|0
1627956300000|2021-08-03 02:05:00|304.26|301.46|302.56|299.76|304.26|301.46|302.56|299.76|0
1627956600000|2021-08-03 02:10:00|302.7|299.9|303.12|300.32|303.26|300.46|302.56|299.76|0
1627956900000|2021-08-03 02:15:00|303.26|300.46|303.4|300.6|303.69|300.89|302.55|299.75|0
1627957200000|2021-08-03 02:20:00|303.48|300.68|303.26|300.46|303.54|300.74|302.98|300.18|0
1627957500000|2021-08-03 02:25:00|303.33|300.53|303.12|300.32|303.68|300.88|302.69|299.89|0
1627957800000|2021-08-03 02:30:00|303.26|300.46|302.97|300.17|303.82|301.02|302.69|299.89|0
1627958100000|2021-08-03 02:35:00|302.9|300.1|303.4|300.6|303.68|300.88|302.69|299.89|0
1627958400000|2021-08-03 02:40:00|303.25|300.45|303.18|300.38|303.82|301.02|303.11|300.31|0
1627958700000|2021-08-03 02:45:00|303.25|300.45|303.11|300.31|303.54|300.74|302.68|299.88|0
1627959000000|2021-08-03 02:50:00|302.97|300.17|302.82|300.02|303.11|300.31|302.82|300.02|0
1627959300000|2021-08-03 02:55:00|302.97|300.17|302.96|300.16|303.25|300.45|302.68|299.88|0
1627959600000|2021-08-03 03:00:00|303.11|300.31|302.11|299.31|303.25|300.45|302.11|299.31|0
1627959900000|2021-08-03 03:05:00|302.25|299.45|301.12|298.32|302.25|299.45|301.12|298.32|0
1627960200000|2021-08-03 03:10:00|300.98|298.18|300.42|297.62|301.41|298.61|300.42|297.62|0
1627960500000|2021-08-03 03:15:00|300.56|297.76|300.84|298.04|300.98|298.18|300.42|297.62|0
1627960800000|2021-08-03 03:20:00|300.77|297.97|300.84|298.04|300.98|298.18|300.41|297.61|0
1627961100000|2021-08-03 03:25:00|300.77|297.97|300.98|298.18|300.98|298.18|300.27|297.47|0
1627961400000|2021-08-03 03:30:00|300.83|298.03|300.55|297.75|300.98|298.18|300.27|297.47|0
1627961700000|2021-08-03 03:35:00|300.69|297.89|300.55|297.75|300.97|298.17|300.55|297.75|0
1627962000000|2021-08-03 03:40:00|300.62|297.82|300.83|298.03|300.97|298.17|300.55|297.75|0
1627962300000|2021-08-03 03:45:00|300.69|297.89|300.83|298.03|300.83|298.03|300.41|297.61|0
1627962600000|2021-08-03 03:50:00|300.69|297.89|300.97|298.17|300.97|298.17|300.69|297.89|0
1627962900000|2021-08-03 03:55:00|301.04|298.24|301.25|298.45|301.6|298.8|301.04|298.24|0
1627963200000|2021-08-03 04:00:00|301.39|298.59|301.53|298.73|301.74|298.94|301.39|298.59|0
1627963500000|2021-08-03 04:05:00|301.67|298.87|301.24|298.44|301.81|299.01|301.1|298.3|0
1627963800000|2021-08-03 04:10:00|301.32|298.52|301.52|298.72|301.81|299.01|301.24|298.44|0
1627964100000|2021-08-03 04:15:00|301.67|298.87|300.96|298.16|301.67|298.87|300.96|298.16|0
1627964400000|2021-08-03 04:20:00|301.03|298.23|301.66|298.86|301.66|298.86|300.96|298.16|0
1627964700000|2021-08-03 04:25:00|301.52|298.72|301.8|299|301.8|299|301.38|298.58|0
1627965000000|2021-08-03 04:30:00|301.66|298.86|300.81|298.01|301.66|298.86|300.39|297.59|0
1627965300000|2021-08-03 04:35:00|300.75|297.95|300.81|298.01|300.81|298.01|300.6|297.8|0
1627965600000|2021-08-03 04:40:00|300.74|297.94|300.67|297.87|300.81|298.01|300.39|297.59|0
1627965900000|2021-08-03 04:45:00|300.6|297.8|300.81|298.01|300.81|298.01|300.39|297.59|0
1627966200000|2021-08-03 04:50:00|301.09|298.29|300.32|297.52|301.09|298.29|300.24|297.44|0
1627966500000|2021-08-03 04:55:00|300.38|297.58|300.38|297.58|300.52|297.72|300.24|297.44|0
1627966800000|2021-08-03 05:00:00|300.24|297.44|299.11|296.31|300.38|297.58|298.83|296.03|0
1627967100000|2021-08-03 05:05:00|299.25|296.45|298.83|296.03|299.47|296.67|298.41|295.61|0
1627967400000|2021-08-03 05:10:00|298.76|295.96|298.83|296.03|299.11|296.31|298.41|295.61|0
1627967700000|2021-08-03 05:15:00|298.9|296.1|299.32|296.52|299.67|296.87|298.69|295.89|0
1627968000000|2021-08-03 05:20:00|299.25|296.45|298.97|296.17|299.39|296.59|298.41|295.61|0
1627968300000|2021-08-03 05:25:00|298.83|296.03|298.68|295.88|299.11|296.31|298.68|295.88|0
1627968600000|2021-08-03 05:30:00|298.62|295.82|299.24|296.44|299.53|296.73|298.54|295.74|0
1627968900000|2021-08-03 05:35:00|299.1|296.3|299.38|296.58|299.52|296.72|298.82|296.02|0
1627969200000|2021-08-03 05:40:00|299.24|296.44|299.1|296.3|299.52|296.72|299.1|296.3|0
1627969500000|2021-08-03 05:45:00|298.96|296.16|298.54|295.74|298.96|296.16|298.54|295.74|0
1627969800000|2021-08-03 05:50:00|298.61|295.81|298.96|296.16|299.1|296.3|298.54|295.74|0
1627970100000|2021-08-03 05:55:00|299.03|296.23|298.96|296.16|299.38|296.58|298.82|296.02|0
1627970400000|2021-08-03 06:00:00|298.81|296.01|298.11|295.31|299.1|296.3|297.69|294.89|0
1627970700000|2021-08-03 06:05:00|298.25|295.45|297.97|295.17|298.39|295.59|297.69|294.89|0
1627971000000|2021-08-03 06:10:00|297.9|295.1|298.39|295.59|298.39|295.59|297.69|294.89|0
1627971300000|2021-08-03 06:15:00|298.25|295.45|298.81|296.01|298.88|296.08|298.25|295.45|0
1627971600000|2021-08-03 06:20:00|298.95|296.15|298.81|296.01|299.02|296.22|298.53|295.73|0
1627971900000|2021-08-03 06:25:00|298.88|296.08|299.23|296.43|299.51|296.71|298.88|296.08|0
1627972200000|2021-08-03 06:30:00|299.09|296.29|299.22|296.42|299.37|296.57|298.8|296|0
1627972500000|2021-08-03 06:35:00|299.08|296.28|299.22|296.42|299.3|296.5|298.94|296.14|0
1627972800000|2021-08-03 06:40:00|299.15|296.35|299.22|296.42|299.36|296.56|298.94|296.14|0
1627973100000|2021-08-03 06:45:00|299.08|296.28|298.24|295.44|299.08|296.28|298.1|295.3|0
1627973400000|2021-08-03 06:50:00|298.31|295.51|298.24|295.44|298.38|295.58|298.1|295.3|0
1627973700000|2021-08-03 06:55:00|298.23|295.43|298.37|295.57|298.79|295.99|297.81|295.01|0
1627974000000|2021-08-03 07:00:00|297.95|295.15|299.36|296.56|300.98|298.18|297.95|295.15|0
1627974300000|2021-08-03 07:05:00|299.3|296.9|299.72|297.32|299.86|297.46|298.32|295.92|0
1627974600000|2021-08-03 07:10:00|299.79|297.39|300.14|297.74|300.99|298.59|299.58|297.18|0
1627974900000|2021-08-03 07:15:00|300|297.6|298.45|296.05|300|297.6|298.17|295.77|0
1627975200000|2021-08-03 07:20:00|298.59|296.19|299.15|296.75|299.15|296.75|298.31|295.91|0
1627975500000|2021-08-03 07:25:00|299.01|296.61|298.73|296.33|299.57|297.17|298.17|295.77|0
1627975800000|2021-08-03 07:30:00|298.87|296.47|296.91|294.51|298.87|296.47|296.63|294.23|0
1627976100000|2021-08-03 07:35:00|296.77|294.37|297.05|294.65|297.33|294.93|296.21|293.81|0
1627976400000|2021-08-03 07:40:00|297.12|294.72|297.46|295.06|297.46|295.06|296.07|293.67|0
1627976700000|2021-08-03 07:45:00|297.4|295|296.76|294.36|297.74|295.34|296.62|294.22|0
1627977000000|2021-08-03 07:50:00|296.62|294.22|296.76|294.36|296.76|294.36|295.65|293.25|0
1627977300000|2021-08-03 07:55:00|296.62|294.22|297.32|294.92|297.32|294.92|296.62|294.22|0
1627977600000|2021-08-03 08:00:00|297.18|294.78|297.18|294.78|297.32|294.92|296.69|294.29|0
1627977900000|2021-08-03 08:05:00|297.25|294.85|297.39|294.99|297.46|295.06|296.76|294.36|0
1627978200000|2021-08-03 08:10:00|297.18|294.78|298.01|295.61|298.09|295.69|297.04|294.64|0
1627978500000|2021-08-03 08:15:00|298.15|295.75|298.01|295.61|298.15|295.75|297.73|295.33|0
1627978800000|2021-08-03 08:20:00|297.87|295.47|297.87|295.47|298.29|295.89|297.87|295.47|0
1627979100000|2021-08-03 08:25:00|298.01|295.61|298.01|295.61|298.29|295.89|297.73|295.33|0
1627979400000|2021-08-03 08:30:00|298.15|295.75|294.92|292.52|298.29|295.89|294.92|292.52|0
1627979700000|2021-08-03 08:35:00|295|292.6|295.34|292.94|295.34|292.94|294.78|292.38|0
1627980000000|2021-08-03 08:40:00|295.48|293.08|295.76|293.36|295.9|293.5|295.48|293.08|0
1627980300000|2021-08-03 08:45:00|295.62|293.22|295.06|292.66|295.62|293.22|294.92|292.52|0
1627980600000|2021-08-03 08:50:00|295.13|292.73|295.48|293.08|295.62|293.22|295.13|292.73|0
1627980900000|2021-08-03 08:55:00|295.41|293.01|294.35|291.95|295.48|293.08|294.35|291.95|0
1627981200000|2021-08-03 09:00:00|294.49|292.09|294.49|292.09|294.77|292.37|293.93|291.53|0
1627981500000|2021-08-03 09:05:00|294.63|292.23|295.05|292.65|295.19|292.79|294.49|292.09|0
1627981800000|2021-08-03 09:10:00|295.12|292.72|295.61|293.21|295.82|293.42|294.77|292.37|0
1627982100000|2021-08-03 09:15:00|295.89|293.49|296.03|293.63|296.03|293.63|295.47|293.07|0
1627982400000|2021-08-03 09:20:00|295.89|293.49|296.38|293.98|296.59|294.19|295.89|293.49|0
1627982700000|2021-08-03 09:25:00|296.31|293.91|295.33|292.93|296.31|293.91|295.33|292.93|0
1627983000000|2021-08-03 09:30:00|295.47|293.07|294.62|292.22|295.47|293.07|294.48|292.08|0
1627983300000|2021-08-03 09:35:00|294.48|292.08|293.78|291.38|294.76|292.36|293.64|291.24|0
1627983600000|2021-08-03 09:40:00|293.64|291.24|294.2|291.8|294.62|292.22|293.64|291.24|0
1627983900000|2021-08-03 09:45:00|294.13|291.73|295.04|292.64|295.04|292.64|294.06|291.66|0
1627984200000|2021-08-03 09:50:00|294.9|292.5|294.69|292.29|295.04|292.64|294.62|292.22|0
1627984500000|2021-08-03 09:55:00|294.76|292.36|294.33|291.93|294.76|292.36|294.06|291.66|0
1627984800000|2021-08-03 10:00:00|294.47|292.07|294.05|291.65|294.55|292.15|294.05|291.65|0
1627985100000|2021-08-03 10:05:00|293.91|291.51|293.91|291.51|294.19|291.79|293.91|291.51|0
1627985400000|2021-08-03 10:10:00|293.77|291.37|293.91|291.51|294.19|291.79|293.77|291.37|0
1627985700000|2021-08-03 10:15:00|294.05|291.65|293.84|291.44|294.05|291.65|293.35|290.95|0
1627986000000|2021-08-03 10:20:00|293.91|291.51|293.7|291.3|293.91|291.51|293.35|290.95|0
1627986300000|2021-08-03 10:25:00|293.63|291.23|294.04|291.64|294.04|291.64|293.49|291.09|0
1627986600000|2021-08-03 10:30:00|293.9|291.5|294.18|291.78|294.32|291.92|293.9|291.5|0
1627986900000|2021-08-03 10:35:00|294.04|291.64|293.34|290.94|294.04|291.64|293.34|290.94|0
1627987200000|2021-08-03 10:40:00|293.2|290.8|293.62|291.22|293.62|291.22|293.2|290.8|0
1627987500000|2021-08-03 10:45:00|293.48|291.08|293.83|291.43|294.18|291.78|293.48|291.08|0
1627987800000|2021-08-03 10:50:00|293.76|291.36|294.04|291.64|294.18|291.78|293.62|291.22|0
1627988100000|2021-08-03 10:55:00|293.9|291.5|293.47|291.07|293.9|291.5|293.47|291.07|0
1627988400000|2021-08-03 11:00:00|293.61|291.21|293.89|291.49|294.17|291.77|293.61|291.21|0
1627988700000|2021-08-03 11:05:00|293.97|291.57|294.03|291.63|294.17|291.77|293.89|291.49|0
1627989000000|2021-08-03 11:10:00|294.17|291.77|294.59|292.19|294.59|292.19|293.89|291.49|0
1627989300000|2021-08-03 11:15:00|294.45|292.05|295.01|292.61|295.15|292.75|294.45|292.05|0
1627989600000|2021-08-03 11:20:00|295.15|292.75|294.87|292.47|295.15|292.75|294.59|292.19|0
1627989900000|2021-08-03 11:25:00|294.72|292.32|294.44|292.04|294.72|292.32|294.16|291.76|0
1627990200000|2021-08-03 11:30:00|294.3|291.9|294.58|292.18|294.58|292.18|294.16|291.76|0
1627990500000|2021-08-03 11:35:00|294.44|292.04|294.58|292.18|294.58|292.18|294.3|291.9|0
1627990800000|2021-08-03 11:40:00|294.72|292.32|293.95|291.55|294.72|292.32|293.88|291.48|0
1627991100000|2021-08-03 11:45:00|293.88|291.48|294.02|291.62|294.02|291.62|293.74|291.34|0
1627991400000|2021-08-03 11:50:00|293.88|291.48|293.88|291.48|293.95|291.55|293.88|291.48|0
1627991700000|2021-08-03 11:55:00|293.74|291.34|293.87|291.47|294.02|291.62|293.74|291.34|0
1627992000000|2021-08-03 12:00:00|294.01|291.61|294.29|291.89|294.29|291.89|293.73|291.33|0
1627992300000|2021-08-03 12:05:00|294.15|291.75|294.99|292.59|295.13|292.73|294.15|291.75|0
1627992600000|2021-08-03 12:10:00|295.13|292.73|295.55|293.15|295.69|293.29|294.85|292.45|0
1627992900000|2021-08-03 12:15:00|295.41|293.01|297.38|294.98|297.38|294.98|295.27|292.87|0
1627993200000|2021-08-03 12:20:00|297.52|295.12|299.21|296.81|299.49|297.09|297.23|294.83|0
1627993500000|2021-08-03 12:25:00|299.07|296.67|299.21|296.81|299.35|296.95|298.22|295.82|0
1627993800000|2021-08-03 12:30:00|299.35|296.95|297.94|295.54|299.35|296.95|297.94|295.54|0
1627994100000|2021-08-03 12:35:00|298.08|295.68|298.78|296.38|298.92|296.52|298.08|295.68|0
1627994400000|2021-08-03 12:40:00|298.64|296.24|298.21|295.81|298.78|296.38|297.93|295.53|0
1627994700000|2021-08-03 12:45:00|298.36|295.96|298.64|296.24|298.78|296.38|298|295.6|0
1627995000000|2021-08-03 12:50:00|298.5|296.1|297.51|295.11|298.5|296.1|297.51|295.11|0
1627995300000|2021-08-03 12:55:00|297.65|295.25|296.38|293.98|297.65|295.25|296.38|293.98|0
1627995600000|2021-08-03 13:00:00|296.52|294.12|297.15|294.75|297.36|294.96|296.38|293.98|0
1627995900000|2021-08-03 13:05:00|297.08|294.68|298.77|296.37|298.77|296.37|297.08|294.68|0
1627996200000|2021-08-03 13:10:00|298.63|296.23|298.35|295.95|298.77|296.37|298.06|295.66|0
1627996500000|2021-08-03 13:15:00|298.49|296.09|298.63|296.23|299.05|296.65|298.35|295.95|0
1627996800000|2021-08-03 13:20:00|298.77|296.37|297.78|295.38|298.77|296.37|297.78|295.38|0
1627997100000|2021-08-03 13:25:00|297.64|295.24|297.92|295.52|298.34|295.94|297.5|295.1|0
1627997400000|2021-08-03 13:30:00|298.06|295.66|299.61|297.21|301.03|298.63|296.65|294.25|0
1627997700000|2021-08-03 13:35:00|299.75|297.35|301.03|298.63|301.88|299.48|299.47|297.07|0
1627998000000|2021-08-03 13:40:00|301.17|298.77|303.02|300.62|303.59|301.19|300.6|298.2|0
1627998300000|2021-08-03 13:45:00|303.45|301.05|305.51|303.11|305.51|303.11|300.48|298.08|0
1627998600000|2021-08-03 13:50:00|305.8|303.4|309.37|306.97|309.37|306.97|305.23|302.83|0
1627998900000|2021-08-03 13:55:00|309.8|307.4|311.1|308.7|311.54|309.14|309.23|306.83|0
1627999200000|2021-08-03 14:00:00|310.96|308.56|308.51|306.11|311.1|308.7|307.36|304.96|0
1627999500000|2021-08-03 14:05:00|308.65|306.25|311.97|309.57|311.97|309.57|308.07|305.67|0
1627999800000|2021-08-03 14:10:00|311.68|309.28|311.31|308.91|312.69|310.29|310.59|308.19|0
1628000100000|2021-08-03 14:15:00|311.53|309.13|305.99|303.59|312.03|309.63|305.99|303.59|0
1628000400000|2021-08-03 14:20:00|306.14|303.74|300.16|297.76|307.92|305.52|300.02|297.62|0
1628000700000|2021-08-03 14:25:00|300.3|297.9|300.87|298.47|301.3|298.9|300.16|297.76|0
1628001000000|2021-08-03 14:30:00|301.01|298.61|304.73|302.33|304.87|302.47|300.87|298.47|0
1628001300000|2021-08-03 14:35:00|304.58|302.18|302.72|300.32|305.59|303.19|302.15|299.75|0
1628001600000|2021-08-03 14:40:00|303.15|300.75|302.86|300.46|303.58|301.18|301.01|298.61|0
1628001900000|2021-08-03 14:45:00|303.15|300.75|300.44|298.04|304.72|302.32|300.15|297.75|0
1628002200000|2021-08-03 14:50:00|300.01|297.61|302.83|300.43|302.83|300.43|299.16|296.76|0
1628002500000|2021-08-03 14:55:00|302.69|300.29|303.83|301.43|304.26|301.86|301.98|299.58|0
1628002800000|2021-08-03 15:00:00|304.26|301.86|303.83|301.43|304.26|301.86|301.41|299.01|0
1628003100000|2021-08-03 15:05:00|303.97|301.57|303.25|300.85|305.11|302.71|302.4|300|0
1628003400000|2021-08-03 15:10:00|303.4|301|304.11|301.71|304.54|302.14|302.4|300|0
1628003700000|2021-08-03 15:15:00|303.82|301.42|305.82|303.42|305.97|303.57|303.11|300.71|0
1628004000000|2021-08-03 15:20:00|305.68|303.28|305.18|302.78|305.97|303.57|304.12|301.72|0
1628004300000|2021-08-03 15:25:00|305.25|302.85|302.4|300|306.47|304.07|302.32|299.92|0
1628004600000|2021-08-03 15:30:00|302.32|299.92|299.77|297.37|302.47|300.07|299.21|296.81|0
1628004900000|2021-08-03 15:35:00|299.49|297.09|299.34|296.94|300.19|297.79|298.92|296.52|0
1628005200000|2021-08-03 15:40:00|299.2|296.8|292.16|289.76|299.34|296.94|291.74|289.34|0
1628005500000|2021-08-03 15:45:00|292.72|290.32|293.13|290.73|293.55|291.15|292.16|289.76|0
1628005800000|2021-08-03 15:50:00|292.85|290.45|292.99|290.59|293.41|291.01|291.74|289.34|0
1628006100000|2021-08-03 15:55:00|292.71|290.31|291.74|289.34|292.71|290.31|291.04|288.64|0
1628006400000|2021-08-03 16:00:00|291.6|289.2|291.32|288.92|292.02|289.62|291.04|288.64|0
1628006700000|2021-08-03 16:05:00|291.25|288.85|292.57|290.17|292.57|290.17|291.25|288.85|0
1628007000000|2021-08-03 16:10:00|292.71|290.31|293.26|290.86|293.26|290.86|292.43|290.03|0
1628007300000|2021-08-03 16:15:00|293.12|290.72|294.79|292.39|294.79|292.39|292.29|289.89|0
1628007600000|2021-08-03 16:20:00|294.65|292.25|294.93|292.53|294.93|292.53|293.82|291.42|0
1628007900000|2021-08-03 16:25:00|295.07|292.67|294.23|291.83|295.21|292.81|294.23|291.83|0
1628008200000|2021-08-03 16:30:00|294.37|291.97|292.98|290.58|294.79|292.39|292.98|290.58|0
1628008500000|2021-08-03 16:35:00|292.84|290.44|292|289.6|292.98|290.58|291.86|289.46|0
1628008800000|2021-08-03 16:40:00|291.93|289.53|292.42|290.02|292.69|290.29|291.58|289.18|0
1628009100000|2021-08-03 16:45:00|292.28|289.88|292.55|290.15|292.69|290.29|292|289.6|0
1628009400000|2021-08-03 16:50:00|292.49|290.09|292.69|290.29|293.25|290.85|292.49|290.09|0
1628009700000|2021-08-03 16:55:00|292.55|290.15|291.3|288.9|292.55|290.15|291.3|288.9|0
1628010000000|2021-08-03 17:00:00|291.16|288.76|289.78|287.38|291.3|288.9|289.5|287.1|0
1628010300000|2021-08-03 17:05:00|289.64|287.24|288.95|286.55|289.64|287.24|288.53|286.13|0
1628010600000|2021-08-03 17:10:00|288.81|286.41|288.95|286.55|289.91|287.51|288.81|286.41|0
1628010900000|2021-08-03 17:15:00|288.81|286.41|289.36|286.96|289.36|286.96|288.67|286.27|0
1628011200000|2021-08-03 17:20:00|289.22|286.82|289.63|287.23|289.98|287.58|288.94|286.54|0
1628011500000|2021-08-03 17:25:00|289.77|287.37|289.63|287.23|290.05|287.65|289.35|286.95|0
1628011800000|2021-08-03 17:30:00|289.49|287.09|288.94|286.54|289.77|287.37|288.66|286.26|0
1628012100000|2021-08-03 17:35:00|289.08|286.68|289.9|287.5|290.18|287.78|288.94|286.54|0
1628012400000|2021-08-03 17:40:00|289.77|287.37|290.18|287.78|290.18|287.78|289.49|287.09|0
1628012700000|2021-08-03 17:45:00|290.32|287.92|289.62|287.22|290.32|287.92|289.49|287.09|0
1628013000000|2021-08-03 17:50:00|289.49|287.09|288.93|286.53|289.62|287.22|288.79|286.39|0
1628013300000|2021-08-03 17:55:00|288.79|286.39|289.07|286.67|289.21|286.81|288.66|286.26|0
1628013600000|2021-08-03 18:00:00|288.93|286.53|289.34|286.94|290.73|288.33|288.52|286.12|0
1628013900000|2021-08-03 18:05:00|289.48|287.08|288.51|286.11|289.76|287.36|288.38|285.98|0
1628014200000|2021-08-03 18:10:00|288.45|286.05|287.69|285.29|288.51|286.11|286.59|284.19|0
1628014500000|2021-08-03 18:15:00|287.82|285.42|287.27|284.87|287.96|285.56|287|284.6|0
1628014800000|2021-08-03 18:20:00|287.34|284.94|287.96|285.56|288.1|285.7|287.13|284.73|0
1628015100000|2021-08-03 18:25:00|287.82|285.42|287.34|284.94|287.96|285.56|286.99|284.59|0
1628015400000|2021-08-03 18:30:00|287.27|284.87|287.68|285.28|287.82|285.42|286.86|284.46|0
1628015700000|2021-08-03 18:35:00|287.54|285.14|287.4|285|287.89|285.49|287.27|284.87|0
1628016000000|2021-08-03 18:40:00|287.27|284.87|286.71|284.31|289.73|287.33|286.58|284.18|0
1628016300000|2021-08-03 18:45:00|286.58|284.18|288.92|286.52|288.92|286.52|286.58|284.18|0
1628016600000|2021-08-03 18:50:00|288.5|286.1|288.09|285.69|288.5|286.1|287.67|285.27|0
1628016900000|2021-08-03 18:55:00|287.95|285.55|287.26|284.86|287.95|285.55|286.71|284.31|0
1628017200000|2021-08-03 19:00:00|286.98|284.58|286.43|284.03|287.12|284.72|286.3|283.9|0
1628017500000|2021-08-03 19:05:00|286.57|284.17|285.61|283.21|286.71|284.31|284.79|282.39|0
1628017800000|2021-08-03 19:10:00|285.54|283.14|286.29|283.89|286.98|284.58|285.33|282.93|0
1628018100000|2021-08-03 19:15:00|286.16|283.76|285.61|283.21|286.16|283.76|285.06|282.66|0
1628018400000|2021-08-03 19:20:00|285.68|283.28|284.65|282.25|285.88|283.48|284.65|282.25|0
1628018700000|2021-08-03 19:25:00|284.51|282.11|285.05|282.65|285.06|282.66|284.51|282.11|0
1628019000000|2021-08-03 19:30:00|285.19|282.79|284.37|281.97|285.19|282.79|284.1|281.7|0
1628019300000|2021-08-03 19:35:00|284.51|282.11|285.19|282.79|285.33|282.93|284.17|281.77|0
1628019600000|2021-08-03 19:40:00|285.33|282.93|286.01|283.61|286.01|283.61|284.64|282.24|0
1628019900000|2021-08-03 19:45:00|286.15|283.75|285.73|283.33|286.28|283.88|285.32|282.92|0
1628020200000|2021-08-03 19:50:00|284.98|282.58|284.77|282.37|286.55|284.15|284.64|282.24|0
1628020500000|2021-08-03 19:55:00|284.91|282.51|283.13|280.73|285.32|282.92|283.13|280.73|0
1628020800000|2021-08-03 20:00:00|283.27|280.87|285.04|282.64|286.14|283.74|283.27|280.87|0
1628021100000|2021-08-03 20:05:00|284.9|282.5|285.73|283.33|285.73|283.33|284.36|281.96|0
1628021400000|2021-08-03 20:10:00|285.86|283.46|286.41|284.01|286.41|284.01|285.59|283.19|0
1628021700000|2021-08-03 20:15:00|285.92|283.12|285.65|282.85|285.92|283.12|285.37|282.57|0
1628022000000|2021-08-03 20:20:00|285.51|282.71|285.51|282.71|285.51|282.71|285.37|282.57|0
1628022300000|2021-08-03 20:25:00|285.65|282.85|285.51|282.71|285.65|282.85|285.51|282.71|0
1628022600000|2021-08-03 20:30:00|285.64|282.84|285.78|282.98|286.06|283.26|285.64|282.84|0
1628022900000|2021-08-03 20:35:00|285.64|282.84|285.5|282.7|285.64|282.84|285.3|282.5|0
1628023200000|2021-08-03 20:40:00|285.37|282.57|285.64|282.84|285.78|282.98|285.23|282.43|0
1628023500000|2021-08-03 20:45:00|285.57|282.77|286.74|283.94|286.74|283.94|285.23|282.43|0
1628023800000|2021-08-03 20:50:00|286.6|283.8|287.01|284.21|287.01|284.21|286.32|283.52|0
1628024100000|2021-08-03 20:55:00|286.87|284.07|286.84|284.04|286.94|284.14|286.46|283.66|0
1628024400000|2021-08-03 21:00:00|286.66|283.86|286.71|283.91|286.85|284.05|286.66|283.86|0
1628024700000|2021-08-03 21:05:00|286.65|283.85|286.69|283.89|286.73|283.93|286.65|283.85|0
1628025000000|2021-08-03 21:10:00|286.71|283.91|286.97|284.17|287.07|284.27|286.71|283.91|0
1628025300000|2021-08-03 21:15:00|286.95|284.15|286.83|284.03|286.97|284.17|286.79|283.99|0
1628025600000|2021-08-03 21:20:00|286.81|284.01|286.81|284.01|286.88|284.08|286.66|283.86|0
1628025900000|2021-08-03 21:25:00|286.83|284.03|286.8|284|286.83|284.03|286.72|283.92|0
1628026200000|2021-08-03 21:30:00|286.78|283.98|286.83|284.03|286.96|284.16|286.66|283.86|0
1628026500000|2021-08-03 21:35:00|286.82|284.02|286.88|284.08|286.88|284.08|286.8|284|0
1628026800000|2021-08-03 21:40:00|286.8|284|286.8|284|286.8|284|286.8|284|0
1628027100000|2021-08-03 21:45:00|286.72|283.92|286.8|284|286.82|284.02|286.72|283.92|0
1628027400000|2021-08-03 21:50:00|286.78|283.98|286.7|283.9|286.78|283.98|286.68|283.88|0
1628027700000|2021-08-03 21:55:00|286.68|283.88|286.64|283.84|286.7|283.9|286.59|283.79|0
1628028000000|2021-08-03 22:00:00|286.37|283.57|285.34|282.54|286.37|283.57|285.06|282.26|0
1628028300000|2021-08-03 22:05:00|285.2|282.4|286.02|283.22|286.02|283.22|285.2|282.4|0
1628028600000|2021-08-03 22:10:00|285.88|283.08|285.61|282.81|286.16|283.36|285.61|282.81|0
1628028900000|2021-08-03 22:15:00|285.88|283.08|285.82|283.02|286.02|283.22|285.74|282.94|0
1628029200000|2021-08-03 22:20:00|285.88|283.08|285.6|282.8|285.88|283.08|285.47|282.67|0
1628029500000|2021-08-03 22:25:00|285.74|282.94|285.47|282.67|285.74|282.94|285.33|282.53|0
1628029800000|2021-08-03 22:30:00|285.6|282.8|286.15|283.35|286.15|283.35|285.47|282.67|0
1628030100000|2021-08-03 22:35:00|286.01|283.21|286.29|283.49|286.42|283.62|285.88|283.08|0
1628030400000|2021-08-03 22:40:00|286.42|283.62|286.28|283.48|286.56|283.76|286.15|283.35|0
1628030700000|2021-08-03 22:45:00|286.15|283.35|286.01|283.21|286.15|283.35|285.87|283.07|0
1628031000000|2021-08-03 22:50:00|286.15|283.35|285.87|283.07|286.15|283.35|285.73|282.93|0
1628031300000|2021-08-03 22:55:00|286.01|283.21|286.14|283.34|286.14|283.34|285.87|283.07|0
1628031600000|2021-08-03 23:00:00|286|283.2|286.55|283.75|286.83|284.03|286|283.2|0
1628031900000|2021-08-03 23:05:00|286.41|283.61|287.1|284.3|287.24|284.44|286.41|283.61|0
1628032200000|2021-08-03 23:10:00|287.17|284.37|287.51|284.71|287.51|284.71|286.96|284.16|0
1628032500000|2021-08-03 23:15:00|287.45|284.65|286.96|284.16|287.45|284.65|286.82|284.02|0
1628032800000|2021-08-03 23:20:00|286.82|284.02|287.03|284.23|287.1|284.3|286.82|284.02|0
1628033100000|2021-08-03 23:25:00|286.96|284.16|287.23|284.43|287.23|284.43|286.82|284.02|0
1628033400000|2021-08-03 23:30:00|287.37|284.57|287.37|284.57|287.51|284.71|287.23|284.43|0
1628033700000|2021-08-03 23:35:00|287.23|284.43|286.95|284.15|287.37|284.57|286.82|284.02|0
1628034000000|2021-08-03 23:40:00|287.09|284.29|287.36|284.56|287.5|284.7|286.95|284.15|0
1628034300000|2021-08-03 23:45:00|287.23|284.43|287.09|284.29|287.44|284.64|287.09|284.29|0
1628034600000|2021-08-03 23:50:00|287.22|284.42|287.36|284.56|287.36|284.56|287.09|284.29|0
1628034900000|2021-08-03 23:55:00|287.22|284.42|287.08|284.28|287.36|284.56|287.08|284.28|0
1628035200000|2021-08-04 00:00:00|287.22|284.42|288.32|285.52|288.53|285.73|287.08|284.28|0
1628035500000|2021-08-04 00:05:00|288.46|285.66|288.04|285.24|288.46|285.66|287.77|284.97|0
1628035800000|2021-08-04 00:10:00|288.18|285.38|287.91|285.11|288.18|285.38|287.77|284.97|0
1628036100000|2021-08-04 00:15:00|287.77|284.97|287.08|284.28|288.04|285.24|287.08|284.28|0
1628036400000|2021-08-04 00:20:00|287.21|284.41|287.63|284.83|287.63|284.83|287.21|284.41|0
1628036700000|2021-08-04 00:25:00|287.49|284.69|286.94|284.14|287.76|284.96|286.8|284|0
1628037000000|2021-08-04 00:30:00|287.07|284.27|287.35|284.55|287.35|284.55|286.8|284|0
1628037300000|2021-08-04 00:35:00|287.49|284.69|287.07|284.27|287.49|284.69|286.66|283.86|0
1628037600000|2021-08-04 00:40:00|286.93|284.13|287.14|284.34|287.34|284.54|286.79|283.99|0
1628037900000|2021-08-04 00:45:00|287.21|284.41|287.48|284.68|287.62|284.82|287.07|284.27|0
1628038200000|2021-08-04 00:50:00|287.41|284.61|287.34|284.54|287.48|284.68|287.14|284.34|0
1628038500000|2021-08-04 00:55:00|287.27|284.47|287.2|284.4|287.48|284.68|287.06|284.26|0
1628038800000|2021-08-04 01:00:00|287.34|284.54|287.47|284.67|287.61|284.81|287.2|284.4|0
1628039100000|2021-08-04 01:05:00|287.61|284.81|287.06|284.26|287.68|284.88|287.06|284.26|0
1628039400000|2021-08-04 01:10:00|286.92|284.12|287.06|284.26|287.2|284.4|286.92|284.12|0
1628039700000|2021-08-04 01:15:00|286.92|284.12|286.09|283.29|287.06|284.26|285.96|283.16|0
1628040000000|2021-08-04 01:20:00|286.23|283.43|285.82|283.02|286.37|283.57|285.82|283.02|0
1628040300000|2021-08-04 01:25:00|285.96|283.16|286.23|283.43|286.23|283.43|285.82|283.02|0
1628040600000|2021-08-04 01:30:00|286.37|283.57|286.5|283.7|286.78|283.98|286.16|283.36|0
1628040900000|2021-08-04 01:35:00|286.57|283.77|286.91|284.11|287.33|284.53|286.5|283.7|0
1628041200000|2021-08-04 01:40:00|287.05|284.25|287.6|284.8|287.88|285.08|286.91|284.11|0
1628041500000|2021-08-04 01:45:00|287.46|284.66|286.22|283.42|287.46|284.66|286.22|283.42|0
1628041800000|2021-08-04 01:50:00|286.36|283.56|285.4|282.6|286.36|283.56|285.26|282.46|0
1628042100000|2021-08-04 01:55:00|285.26|282.46|285.26|282.46|285.53|282.73|285.12|282.32|0
1628042400000|2021-08-04 02:00:00|285.33|282.53|285.67|282.87|285.67|282.87|285.26|282.46|0
1628042700000|2021-08-04 02:05:00|285.6|282.8|285.53|282.73|285.67|282.87|285.25|282.45|0
1628043000000|2021-08-04 02:10:00|285.39|282.59|285.66|282.86|285.8|283|285.25|282.45|0
1628043300000|2021-08-04 02:15:00|285.53|282.73|285.66|282.86|285.8|283|285.39|282.59|0
1628043600000|2021-08-04 02:20:00|285.6|282.8|285.93|283.13|285.94|283.14|285.52|282.72|0
1628043900000|2021-08-04 02:25:00|285.8|283|285.8|283|285.8|283|285.38|282.58|0
1628044200000|2021-08-04 02:30:00|285.66|282.86|285.79|282.99|285.93|283.13|285.66|282.86|0
1628044500000|2021-08-04 02:35:00|285.66|282.86|285.52|282.72|285.79|282.99|285.38|282.58|0
1628044800000|2021-08-04 02:40:00|285.38|282.58|285.65|282.85|285.73|282.93|285.24|282.44|0
1628045100000|2021-08-04 02:45:00|285.52|282.72|285.79|282.99|285.86|283.06|285.51|282.71|0
1628045400000|2021-08-04 02:50:00|285.93|283.13|285.51|282.71|285.93|283.13|285.51|282.71|0
1628045700000|2021-08-04 02:55:00|285.65|282.85|285.92|283.12|285.99|283.19|285.51|282.71|0
1628046000000|2021-08-04 03:00:00|286.06|283.26|285.92|283.12|286.06|283.26|285.78|282.98|0
1628046300000|2021-08-04 03:05:00|285.78|282.98|285.51|282.71|285.92|283.12|285.51|282.71|0
1628046600000|2021-08-04 03:10:00|285.37|282.57|285.37|282.57|285.51|282.71|285.23|282.43|0
1628046900000|2021-08-04 03:15:00|285.3|282.5|285.23|282.43|285.5|282.7|285.23|282.43|0
1628047200000|2021-08-04 03:20:00|285.09|282.29|285.23|282.43|285.5|282.7|285.09|282.29|0
1628047500000|2021-08-04 03:25:00|285.09|282.29|284.95|282.15|285.23|282.43|284.82|282.02|0
1628047800000|2021-08-04 03:30:00|285.02|282.22|285.22|282.42|285.36|282.56|284.95|282.15|0
1628048100000|2021-08-04 03:35:00|285.3|282.5|285.63|282.83|285.71|282.91|285.3|282.5|0
1628048400000|2021-08-04 03:40:00|285.77|282.97|285.77|282.97|285.91|283.11|285.77|282.97|0
1628048700000|2021-08-04 03:45:00|285.63|282.83|285.49|282.69|285.77|282.97|285.49|282.69|0
1628049000000|2021-08-04 03:50:00|285.63|282.83|285.9|283.1|286.04|283.24|285.49|282.69|0
1628049300000|2021-08-04 03:55:00|285.98|283.18|285.9|283.1|285.98|283.18|285.63|282.83|0
1628049600000|2021-08-04 04:00:00|285.76|282.96|285.76|282.96|285.9|283.1|285.63|282.83|0
1628049900000|2021-08-04 04:05:00|285.9|283.1|285.62|282.82|285.9|283.1|285.49|282.69|0
1628050200000|2021-08-04 04:10:00|285.49|282.69|285.49|282.69|285.62|282.82|285.49|282.69|0
1628050500000|2021-08-04 04:15:00|285.56|282.76|285.62|282.82|285.62|282.82|285.35|282.55|0
1628050800000|2021-08-04 04:20:00|285.48|282.68|285.76|282.96|285.76|282.96|285.42|282.62|0
1628051100000|2021-08-04 04:25:00|285.62|282.82|285.75|282.95|285.89|283.09|285.62|282.82|0
1628051400000|2021-08-04 04:30:00|285.69|282.89|285.62|282.82|285.75|282.95|285.48|282.68|0
1628051700000|2021-08-04 04:35:00|285.48|282.68|285.07|282.27|285.62|282.82|285.07|282.27|0
1628052000000|2021-08-04 04:40:00|285.14|282.34|285.34|282.54|285.41|282.61|285.06|282.26|0
1628052300000|2021-08-04 04:45:00|285.2|282.4|285.2|282.4|285.34|282.54|285.13|282.33|0
1628052600000|2021-08-04 04:50:00|285.34|282.54|285.2|282.4|285.34|282.54|285.06|282.26|0
1628052900000|2021-08-04 04:55:00|285.33|282.53|285.2|282.4|285.33|282.53|285.2|282.4|0
1628053200000|2021-08-04 05:00:00|285.33|282.53|285.19|282.39|285.54|282.74|285.06|282.26|0
1628053500000|2021-08-04 05:05:00|285.27|282.47|285.95|283.15|286.02|283.22|285.27|282.47|0
1628053800000|2021-08-04 05:10:00|285.88|283.08|285.46|282.66|286.02|283.22|285.46|282.66|0
1628054100000|2021-08-04 05:15:00|285.6|282.8|285.6|282.8|285.88|283.08|285.46|282.66|0
1628054400000|2021-08-04 05:20:00|285.46|282.66|285.53|282.73|286.01|283.21|285.46|282.66|0
1628054700000|2021-08-04 05:25:00|285.6|282.8|285.32|282.52|285.6|282.8|285.19|282.39|0
1628055000000|2021-08-04 05:30:00|285.19|282.39|285.05|282.25|285.39|282.59|285.05|282.25|0
1628055300000|2021-08-04 05:35:00|285.12|282.32|285.18|282.38|285.46|282.66|285.05|282.25|0
1628055600000|2021-08-04 05:40:00|285.32|282.52|285.25|282.45|285.59|282.79|284.63|281.83|0
1628055900000|2021-08-04 05:45:00|285.32|282.52|284.9|282.1|285.45|282.65|284.77|281.97|0
1628056200000|2021-08-04 05:50:00|284.98|282.18|284.77|281.97|285.32|282.52|284.77|281.97|0
1628056500000|2021-08-04 05:55:00|284.63|281.83|284.49|281.69|284.77|281.97|284.22|281.42|0
1628056800000|2021-08-04 06:00:00|284.56|281.76|284.49|281.69|285.17|282.37|284.35|281.55|0
1628057100000|2021-08-04 06:05:00|284.42|281.62|284.08|281.28|284.49|281.69|283.94|281.14|0
1628057400000|2021-08-04 06:10:00|284.15|281.35|283.94|281.14|284.21|281.41|283.53|280.73|0
1628057700000|2021-08-04 06:15:00|283.8|281|284.07|281.27|284.62|281.82|283.8|281|0
1628058000000|2021-08-04 06:20:00|284.14|281.34|283.66|280.86|284.21|281.41|283.53|280.73|0
1628058300000|2021-08-04 06:25:00|283.8|281|283.52|280.72|283.93|281.13|283.52|280.72|0
1628058600000|2021-08-04 06:30:00|283.66|280.86|283.52|280.72|283.66|280.86|283.39|280.59|0
1628058900000|2021-08-04 06:35:00|283.66|280.86|283.52|280.72|283.79|280.99|283.38|280.58|0
1628059200000|2021-08-04 06:40:00|283.66|280.86|283.65|280.85|283.79|280.99|283.65|280.85|0
1628059500000|2021-08-04 06:45:00|283.52|280.72|283.45|280.65|283.79|280.99|283.38|280.58|0
1628059800000|2021-08-04 06:50:00|283.52|280.72|283.51|280.71|283.52|280.72|283.38|280.58|0
1628060100000|2021-08-04 06:55:00|283.38|280.58|284.06|281.26|284.06|281.26|283.38|280.58|0
1628060400000|2021-08-04 07:00:00|284.13|281.33|284.19|281.39|284.61|281.81|283.65|280.85|0
1628060700000|2021-08-04 07:05:00|283.99|281.59|284.2|281.8|284.4|282|283.31|280.91|0
1628061000000|2021-08-04 07:10:00|284.27|281.87|284.26|281.86|284.68|282.28|283.93|281.53|0
1628061300000|2021-08-04 07:15:00|284.13|281.73|284.06|281.66|284.4|282|283.85|281.45|0
1628061600000|2021-08-04 07:20:00|283.99|281.59|283.17|280.77|283.99|281.59|283.17|280.77|0
1628061900000|2021-08-04 07:25:00|283.24|280.84|284.12|281.72|284.53|282.13|283.17|280.77|0
1628062200000|2021-08-04 07:30:00|284.26|281.86|283.98|281.58|284.53|282.13|283.85|281.45|0
1628062500000|2021-08-04 07:35:00|283.85|281.45|283.85|281.45|284.26|281.86|283.71|281.31|0
1628062800000|2021-08-04 07:40:00|283.78|281.38|284.19|281.79|284.25|281.85|283.78|281.38|0
1628063100000|2021-08-04 07:45:00|284.12|281.72|284.53|282.13|284.66|282.26|283.98|281.58|0
1628063400000|2021-08-04 07:50:00|284.46|282.06|285.35|282.95|285.35|282.95|284.46|282.06|0
1628063700000|2021-08-04 07:55:00|285.21|282.81|286.44|284.04|286.58|284.18|284.8|282.4|0
1628064000000|2021-08-04 08:00:00|286.58|284.18|286.38|283.98|286.72|284.32|285.34|282.94|0
1628064300000|2021-08-04 08:05:00|286.31|283.91|286.72|284.32|286.99|284.59|286.31|283.91|0
1628064600000|2021-08-04 08:10:00|286.65|284.25|285.48|283.08|286.72|284.32|285.48|283.08|0
1628064900000|2021-08-04 08:15:00|285.62|283.22|285.89|283.49|286.03|283.63|285.2|282.8|0
1628065200000|2021-08-04 08:20:00|285.75|283.35|285.34|282.94|286.3|283.9|285.2|282.8|0
1628065500000|2021-08-04 08:25:00|285.47|283.07|285.47|283.07|286.02|283.62|285.34|282.94|0
1628065800000|2021-08-04 08:30:00|285.34|282.94|285.47|283.07|285.47|283.07|285.06|282.66|0
1628066100000|2021-08-04 08:35:00|285.61|283.21|285.19|282.79|285.75|283.35|285.06|282.66|0
1628066400000|2021-08-04 08:40:00|285.13|282.73|285.06|282.66|285.47|283.07|285.06|282.66|0
1628066700000|2021-08-04 08:45:00|285.19|282.79|285.19|282.79|285.47|283.07|284.92|282.52|0
1628067000000|2021-08-04 08:50:00|285.26|282.86|284.92|282.52|285.26|282.86|284.92|282.52|0
1628067300000|2021-08-04 08:55:00|284.85|282.45|285.19|282.79|285.19|282.79|284.5|282.1|0
1628067600000|2021-08-04 09:00:00|285.12|282.72|284.5|282.1|285.19|282.79|284.5|282.1|0
1628067900000|2021-08-04 09:05:00|284.64|282.24|284.91|282.51|285.05|282.65|284.5|282.1|0
1628068200000|2021-08-04 09:10:00|284.84|282.44|285.05|282.65|285.18|282.78|284.77|282.37|0
1628068500000|2021-08-04 09:15:00|285.18|282.78|285.04|282.64|285.46|283.06|284.91|282.51|0
1628068800000|2021-08-04 09:20:00|284.91|282.51|285.18|282.78|285.39|282.99|284.91|282.51|0
1628069100000|2021-08-04 09:25:00|285.11|282.71|285.31|282.91|285.73|283.33|285.04|282.64|0
1628069400000|2021-08-04 09:30:00|285.45|283.05|284.9|282.5|285.45|283.05|284.9|282.5|0
1628069700000|2021-08-04 09:35:00|284.97|282.57|284.63|282.23|285.04|282.64|284.35|281.95|0
1628070000000|2021-08-04 09:40:00|284.7|282.3|284.56|282.16|284.76|282.36|284.49|282.09|0
1628070300000|2021-08-04 09:45:00|284.62|282.22|284.21|281.81|284.76|282.36|284.07|281.67|0
1628070600000|2021-08-04 09:50:00|284.07|281.67|284.21|281.81|284.48|282.08|283.94|281.54|0
1628070900000|2021-08-04 09:55:00|284.35|281.95|284.89|282.49|285.03|282.63|284.21|281.81|0
1628071200000|2021-08-04 10:00:00|284.76|282.36|284.89|282.49|285.03|282.63|284.62|282.22|0
1628071500000|2021-08-04 10:05:00|284.96|282.56|284.62|282.22|285.17|282.77|284.62|282.22|0
1628071800000|2021-08-04 10:10:00|284.55|282.15|284.61|282.21|284.89|282.49|284.34|281.94|0
1628072100000|2021-08-04 10:15:00|284.75|282.35|284.48|282.08|284.75|282.35|284.34|281.94|0
1628072400000|2021-08-04 10:20:00|284.34|281.94|284.75|282.35|284.75|282.35|284.34|281.94|0
1628072700000|2021-08-04 10:25:00|284.61|282.21|284.2|281.8|284.68|282.28|284.06|281.66|0
1628073000000|2021-08-04 10:30:00|284.06|281.66|283.92|281.52|284.2|281.8|283.92|281.52|0
1628073300000|2021-08-04 10:35:00|283.79|281.39|283.92|281.52|283.92|281.52|283.65|281.25|0
1628073600000|2021-08-04 10:40:00|283.86|281.46|283.78|281.38|283.92|281.52|283.78|281.38|0
1628073900000|2021-08-04 10:45:00|283.92|281.52|283.64|281.24|283.92|281.52|283.51|281.11|0
1628074200000|2021-08-04 10:50:00|283.51|281.11|284.19|281.79|284.19|281.79|283.37|280.97|0
1628074500000|2021-08-04 10:55:00|284.12|281.72|284.46|282.06|284.6|282.2|284.05|281.65|0
1628074800000|2021-08-04 11:00:00|284.6|282.2|284.6|282.2|285.28|282.88|284.46|282.06|0
1628075100000|2021-08-04 11:05:00|284.73|282.33|285.14|282.74|285.97|283.57|284.6|282.2|0
1628075400000|2021-08-04 11:10:00|285.28|282.88|285|282.6|285.49|283.09|284.94|282.54|0
1628075700000|2021-08-04 11:15:00|285.14|282.74|285.69|283.29|285.96|283.56|285.14|282.74|0
1628076000000|2021-08-04 11:20:00|285.83|283.43|285.28|282.88|285.83|283.43|285|282.6|0
1628076300000|2021-08-04 11:25:00|285.41|283.01|285.62|283.22|285.96|283.56|285.28|282.88|0
1628076600000|2021-08-04 11:30:00|285.55|283.15|286.65|284.25|286.92|284.52|285.55|283.15|0
1628076900000|2021-08-04 11:35:00|286.51|284.11|286.64|284.24|286.78|284.38|286.37|283.97|0
1628077200000|2021-08-04 11:40:00|286.78|284.38|286.51|284.11|287.2|284.8|286.51|284.11|0
1628077500000|2021-08-04 11:45:00|286.64|284.24|286.78|284.38|287.19|284.79|286.51|284.11|0
1628077800000|2021-08-04 11:50:00|286.71|284.31|286.36|283.96|286.78|284.38|286.09|283.69|0
1628078100000|2021-08-04 11:55:00|286.09|283.69|287.33|284.93|287.46|285.06|286.09|283.69|0
1628078400000|2021-08-04 12:00:00|287.46|285.06|287.74|285.34|288.29|285.89|287.33|284.93|0
1628078700000|2021-08-04 12:05:00|287.6|285.2|286.77|284.37|287.74|285.34|286.63|284.23|0
1628079000000|2021-08-04 12:10:00|286.63|284.23|286.91|284.51|287.46|285.06|286.63|284.23|0
1628079300000|2021-08-04 12:15:00|287.05|284.65|289.81|287.41|290.36|287.96|286.49|284.09|0
1628079600000|2021-08-04 12:20:00|289.67|287.27|290.22|287.82|290.78|288.38|289.12|286.72|0
1628079900000|2021-08-04 12:25:00|290.08|287.68|291.19|288.79|292.02|289.62|289.94|287.54|0
1628080200000|2021-08-04 12:30:00|291.05|288.65|289.94|287.54|291.19|288.79|289.94|287.54|0
1628080500000|2021-08-04 12:35:00|289.8|287.4|290.77|288.37|291.05|288.65|289.8|287.4|0
1628080800000|2021-08-04 12:40:00|290.63|288.23|290.49|288.09|290.91|288.51|290.08|287.68|0
1628081100000|2021-08-04 12:45:00|290.56|288.16|292.57|290.17|292.71|290.31|290.49|288.09|0
1628081400000|2021-08-04 12:50:00|292.29|289.89|293.4|291|293.4|291|292.29|289.89|0
1628081700000|2021-08-04 12:55:00|293.54|291.14|291.87|289.47|293.68|291.28|291.87|289.47|0
1628082000000|2021-08-04 13:00:00|291.73|289.33|292.84|290.44|293.4|291|291.73|289.33|0
1628082300000|2021-08-04 13:05:00|292.7|290.3|292.7|290.3|292.84|290.44|292.15|289.75|0
1628082600000|2021-08-04 13:10:00|292.56|290.16|292.84|290.44|293.54|291.14|292.28|289.88|0
1628082900000|2021-08-04 13:15:00|292.7|290.3|292.42|290.02|293.26|290.86|292.21|289.81|0
1628083200000|2021-08-04 13:20:00|292.28|289.88|292.7|290.3|292.84|290.44|292.28|289.88|0
1628083500000|2021-08-04 13:25:00|292.56|290.16|291.52|289.12|292.56|290.16|290.89|288.49|0
1628083800000|2021-08-04 13:30:00|291.45|289.05|292.04|289.64|293.99|291.59|290.31|287.91|0
1628084100000|2021-08-04 13:35:00|292.18|289.78|292.6|290.2|293.43|291.03|290.94|288.54|0
1628084400000|2021-08-04 13:40:00|292.74|290.34|292.87|290.47|293.98|291.58|292.6|290.2|0
1628084700000|2021-08-04 13:45:00|292.6|290.2|291.62|289.22|293.43|291.03|291.21|288.81|0
1628085000000|2021-08-04 13:50:00|291.49|289.09|292.73|290.33|293.7|291.3|290.1|287.7|0
1628085300000|2021-08-04 13:55:00|292.31|289.91|291.55|289.15|293.42|291.02|291.48|289.08|0
1628085600000|2021-08-04 14:00:00|291.34|288.94|289.14|286.74|292.04|289.64|289|286.6|0
1628085900000|2021-08-04 14:05:00|289|286.6|289.27|286.87|290.38|287.98|289|286.6|0
1628086200000|2021-08-04 14:10:00|289.13|286.73|287.77|285.37|290.97|288.57|286.6|284.2|0
1628086500000|2021-08-04 14:15:00|287.84|285.44|288.39|285.99|288.81|286.41|287.7|285.3|0
1628086800000|2021-08-04 14:20:00|288.67|286.27|289.64|287.24|290.06|287.66|288.53|286.13|0
1628087100000|2021-08-04 14:25:00|289.78|287.38|290.05|287.65|290.33|287.93|288.67|286.27|0
1628087400000|2021-08-04 14:30:00|289.91|287.51|291.72|289.32|293.82|291.42|289.91|287.51|0
1628087700000|2021-08-04 14:35:00|291.58|289.18|290.61|288.21|291.58|289.18|290.61|288.21|0
1628088000000|2021-08-04 14:40:00|290.74|288.34|289.63|287.23|290.74|288.34|288.24|285.84|0
1628088300000|2021-08-04 14:45:00|289.91|287.51|289.63|287.23|289.91|287.51|288.38|285.98|0
1628088600000|2021-08-04 14:50:00|289.49|287.09|291.3|288.9|292|289.6|289.49|287.09|0
1628088900000|2021-08-04 14:55:00|291.16|288.76|291.71|289.31|291.85|289.45|290.74|288.34|0
1628089200000|2021-08-04 15:00:00|291.57|289.17|291.37|288.97|292.41|290.01|290.01|287.61|0
1628089500000|2021-08-04 15:05:00|291.45|289.05|289.15|286.75|291.65|289.25|289.01|286.61|0
1628089800000|2021-08-04 15:10:00|289.28|286.88|289.98|287.58|290.26|287.86|288.87|286.47|0
1628090100000|2021-08-04 15:15:00|289.84|287.44|290.25|287.85|290.39|287.99|289.14|286.74|0
1628090400000|2021-08-04 15:20:00|290.39|287.99|292.06|289.66|292.62|290.22|290.39|287.99|0
1628090700000|2021-08-04 15:25:00|291.92|289.52|292.62|290.22|293.04|290.64|291.51|289.11|0
1628091000000|2021-08-04 15:30:00|292.48|290.08|291.5|289.1|293.18|290.78|291.36|288.96|0
1628091300000|2021-08-04 15:35:00|291.36|288.96|293.46|291.06|294.3|291.9|291.36|288.96|0
1628091600000|2021-08-04 15:40:00|293.18|290.78|293.88|291.48|295.42|293.02|293.18|290.78|0
1628091900000|2021-08-04 15:45:00|293.74|291.34|293.31|290.91|293.88|291.48|292.48|290.08|0
1628092200000|2021-08-04 15:50:00|293.17|290.77|293.17|290.77|294.02|291.62|292.33|289.93|0
1628092500000|2021-08-04 15:55:00|292.89|290.49|291.63|289.23|292.89|290.49|291.22|288.82|0
1628092800000|2021-08-04 16:00:00|291.77|289.37|291.49|289.09|292.33|289.93|291.35|288.95|0
1628093100000|2021-08-04 16:05:00|291.63|289.23|290.65|288.25|291.63|289.23|290.65|288.25|0
1628093400000|2021-08-04 16:10:00|290.38|287.98|290.37|287.97|291.21|288.81|290.24|287.84|0
1628093700000|2021-08-04 16:15:00|290.51|288.11|290.51|288.11|291.07|288.67|289.96|287.56|0
1628094000000|2021-08-04 16:20:00|290.37|287.97|291.76|289.36|291.77|289.37|290.37|287.97|0
1628094300000|2021-08-04 16:25:00|291.63|289.23|292.18|289.78|292.74|290.34|291.35|288.95|0
1628094600000|2021-08-04 16:30:00|292.32|289.92|292.18|289.78|292.74|290.34|291.62|289.22|0
1628094900000|2021-08-04 16:35:00|292.25|289.85|291.62|289.22|292.46|290.06|291.62|289.22|0
1628095200000|2021-08-04 16:40:00|291.76|289.36|292.32|289.92|292.81|290.41|291.48|289.08|0
1628095500000|2021-08-04 16:45:00|292.46|290.06|291.06|288.66|292.6|290.2|291.06|288.66|0
1628095800000|2021-08-04 16:50:00|290.92|288.52|291.06|288.66|291.55|289.15|290.92|288.52|0
1628096100000|2021-08-04 16:55:00|290.92|288.52|290.92|288.52|291.34|288.94|290.64|288.24|0
1628096400000|2021-08-04 17:00:00|290.78|288.38|289.4|287|290.92|288.52|289.26|286.86|0
1628096700000|2021-08-04 17:05:00|289.26|286.86|288.01|285.61|289.26|286.86|287.73|285.33|0
1628097000000|2021-08-04 17:10:00|287.87|285.47|287.87|285.47|288.15|285.75|287.73|285.33|0
1628097300000|2021-08-04 17:15:00|288.01|285.61|287.87|285.47|288.56|286.16|287.73|285.33|0
1628097600000|2021-08-04 17:20:00|287.73|285.33|287.45|285.05|287.87|285.47|287.17|284.77|0
1628097900000|2021-08-04 17:25:00|287.31|284.91|288.42|286.02|288.56|286.16|287.31|284.91|0
1628098200000|2021-08-04 17:30:00|288.28|285.88|288.69|286.29|289.25|286.85|288|285.6|0
1628098500000|2021-08-04 17:35:00|288.55|286.15|288.69|286.29|289.25|286.85|288.55|286.15|0
1628098800000|2021-08-04 17:40:00|288.55|286.15|289.25|286.85|289.25|286.85|288.55|286.15|0
1628099100000|2021-08-04 17:45:00|289.11|286.71|288.41|286.01|289.66|287.26|288.41|286.01|0
1628099400000|2021-08-04 17:50:00|288.55|286.15|287.85|285.45|288.83|286.43|287.85|285.45|0
1628099700000|2021-08-04 17:55:00|287.71|285.31|288.55|286.15|288.55|286.15|287.71|285.31|0
1628100000000|2021-08-04 18:00:00|288.41|286.01|287.57|285.17|288.68|286.28|287.57|285.17|0
1628100300000|2021-08-04 18:05:00|287.85|285.45|287.29|284.89|287.85|285.45|287.16|284.76|0
1628100600000|2021-08-04 18:10:00|287.43|285.03|287.15|284.75|287.43|285.03|286.74|284.34|0
1628100900000|2021-08-04 18:15:00|287.02|284.62|287.29|284.89|287.29|284.89|287.01|284.61|0
1628101200000|2021-08-04 18:20:00|287.15|284.75|286.87|284.47|287.15|284.75|286.74|284.34|0
1628101500000|2021-08-04 18:25:00|286.95|284.55|287.15|284.75|287.57|285.17|286.87|284.47|0
1628101800000|2021-08-04 18:30:00|287.29|284.89|286.73|284.33|287.7|285.3|286.73|284.33|0
1628102100000|2021-08-04 18:35:00|286.87|284.47|286.32|283.92|287.01|284.61|286.18|283.78|0
1628102400000|2021-08-04 18:40:00|286.18|283.78|286.59|284.19|287.01|284.61|286.18|283.78|0
1628102700000|2021-08-04 18:45:00|286.73|284.33|288.53|286.13|289.08|286.68|286.59|284.19|0
1628103000000|2021-08-04 18:50:00|288.39|285.99|289.08|286.68|289.92|287.52|288.39|285.99|0
1628103300000|2021-08-04 18:55:00|288.94|286.54|289.22|286.82|289.92|287.52|288.94|286.54|0
1628103600000|2021-08-04 19:00:00|289.36|286.96|288.94|286.54|289.64|287.24|288.8|286.4|0
1628103900000|2021-08-04 19:05:00|289.08|286.68|289.63|287.23|289.63|287.23|288.25|285.85|0
1628104200000|2021-08-04 19:10:00|289.36|286.96|290.33|287.93|290.75|288.35|289.22|286.82|0
1628104500000|2021-08-04 19:15:00|290.47|288.07|290.33|287.93|291.31|288.91|290.19|287.79|0
1628104800000|2021-08-04 19:20:00|290.47|288.07|289.77|287.37|290.47|288.07|289.35|286.95|0
1628105100000|2021-08-04 19:25:00|289.91|287.51|289.35|286.95|289.91|287.51|289.21|286.81|0
1628105400000|2021-08-04 19:30:00|289.49|287.09|289.21|286.81|290.46|288.06|289.07|286.67|0
1628105700000|2021-08-04 19:35:00|289.35|286.95|289.76|287.36|290.04|287.64|289.07|286.67|0
1628106000000|2021-08-04 19:40:00|289.7|287.3|289.07|286.67|290.32|287.92|288.93|286.53|0
1628106300000|2021-08-04 19:45:00|289.2|286.8|289.34|286.94|289.76|287.36|288.93|286.53|0
1628106600000|2021-08-04 19:50:00|289.62|287.22|289.62|287.22|290.18|287.78|288.51|286.11|0
1628106900000|2021-08-04 19:55:00|289.9|287.5|293.25|290.85|293.25|290.85|289.9|287.5|0
1628107200000|2021-08-04 20:00:00|293.11|290.71|292.55|290.15|293.39|290.99|292.41|290.01|0
1628107500000|2021-08-04 20:05:00|292.69|290.29|292.69|290.29|292.83|290.43|291.99|289.59|0
1628107800000|2021-08-04 20:10:00|292.55|290.15|291.85|289.45|292.55|290.15|291.71|289.31|0
1628108100000|2021-08-04 20:15:00|292.47|289.67|292.6|289.8|292.61|289.81|292.32|289.52|0
1628108400000|2021-08-04 20:20:00|292.74|289.94|292.6|289.8|293.02|290.22|292.6|289.8|0
1628108700000|2021-08-04 20:25:00|292.68|289.88|292.6|289.8|292.74|289.94|292.46|289.66|0
1628109000000|2021-08-04 20:30:00|292.46|289.66|292.6|289.8|292.74|289.94|292.46|289.66|0
1628109300000|2021-08-04 20:35:00|292.46|289.66|292.18|289.38|292.6|289.8|292.18|289.38|0
1628109600000|2021-08-04 20:40:00|292.32|289.52|292.18|289.38|292.32|289.52|292.18|289.38|0
1628109900000|2021-08-04 20:45:00|292.11|289.31|292.17|289.37|292.18|289.38|292.03|289.23|0
1628110200000|2021-08-04 20:50:00|292.03|289.23|291.75|288.95|292.03|289.23|291.75|288.95|0
1628110500000|2021-08-04 20:55:00|292.03|289.23|291.96|289.16|292.1|289.3|291.89|289.09|0
1628110800000|2021-08-04 21:00:00|292.01|289.21|292.19|289.39|292.39|289.59|292.01|289.21|0
1628111100000|2021-08-04 21:05:00|292.17|289.37|292.13|289.33|292.25|289.45|292.02|289.22|0
1628111400000|2021-08-04 21:10:00|292.19|289.39|292.2|289.4|292.23|289.43|292.11|289.31|0
1628111700000|2021-08-04 21:15:00|292.23|289.43|292.3|289.5|292.39|289.59|292.2|289.4|0
1628112000000|2021-08-04 21:20:00|292.35|289.55|292.47|289.67|292.47|289.67|292.35|289.55|0
1628112300000|2021-08-04 21:25:00|292.51|289.71|292.66|289.86|292.66|289.86|292.42|289.62|0
1628112600000|2021-08-04 21:30:00|292.47|289.67|292.71|289.91|292.75|289.95|292.38|289.58|0
1628112900000|2021-08-04 21:35:00|292.75|289.95|292.77|289.97|292.81|290.01|292.71|289.91|0
1628113200000|2021-08-04 21:40:00|292.72|289.92|292.78|289.98|292.78|289.98|292.44|289.64|0
1628113500000|2021-08-04 21:45:00|292.48|289.68|292.54|289.74|292.54|289.74|292.48|289.68|0
1628113800000|2021-08-04 21:50:00|292.52|289.72|292.4|289.6|292.52|289.72|292.38|289.58|0
1628114100000|2021-08-04 21:55:00|292.42|289.62|292.29|289.49|292.46|289.66|292.29|289.49|0
1628114400000|2021-08-04 22:00:00|292.22|289.42|292.01|289.21|292.71|289.91|291.94|289.14|0
1628114700000|2021-08-04 22:05:00|292.15|289.35|291.73|288.93|292.29|289.49|291.59|288.79|0
1628115000000|2021-08-04 22:10:00|291.66|288.86|291.45|288.65|291.73|288.93|291.45|288.65|0
1628115300000|2021-08-04 22:15:00|291.38|288.58|291.3|288.5|291.45|288.65|291.17|288.37|0
1628115600000|2021-08-04 22:20:00|291.38|288.58|291.3|288.5|291.44|288.64|291.3|288.5|0
1628115900000|2021-08-04 22:25:00|291.16|288.36|291.02|288.22|291.16|288.36|290.88|288.08|0
1628116200000|2021-08-04 22:30:00|290.88|288.08|290.88|288.08|291.02|288.22|290.46|287.66|0
1628116500000|2021-08-04 22:35:00|290.74|287.94|290.88|288.08|291.02|288.22|290.74|287.94|0
1628116800000|2021-08-04 22:40:00|290.74|287.94|290.88|288.08|290.88|288.08|290.6|287.8|0
1628117100000|2021-08-04 22:45:00|291.02|288.22|291.29|288.49|291.43|288.63|291.02|288.22|0
1628117400000|2021-08-04 22:50:00|291.15|288.35|290.87|288.07|291.15|288.35|290.74|287.94|0
1628118000000|2021-08-04 23:00:00|291.01|288.21|291.71|288.91|291.85|289.05|291.01|288.21|0
1628118300000|2021-08-04 23:05:00|291.78|288.98|291.71|288.91|291.78|288.98|291.43|288.63|0
1628118600000|2021-08-04 23:10:00|291.64|288.84|291.71|288.91|291.85|289.05|291.57|288.77|0
1628118900000|2021-08-04 23:15:00|291.85|289.05|291.84|289.04|291.85|289.05|291.56|288.76|0
1628119200000|2021-08-04 23:20:00|291.98|289.18|291.56|288.76|291.98|289.18|291.56|288.76|0
1628119500000|2021-08-04 23:25:00|291.63|288.83|291.56|288.76|291.7|288.9|291.56|288.76|0
1628119800000|2021-08-04 23:30:00|291.63|288.83|291.28|288.48|291.63|288.83|291.28|288.48|0
1628120100000|2021-08-04 23:35:00|291.42|288.62|291.7|288.9|291.98|289.18|291.28|288.48|0
1628120400000|2021-08-04 23:40:00|291.56|288.76|291.56|288.76|291.7|288.9|291.56|288.76|0
1628120700000|2021-08-04 23:45:00|291.49|288.69|291.13|288.33|291.56|288.76|291.13|288.33|0
1628121000000|2021-08-04 23:50:00|291.27|288.47|291.69|288.89|291.69|288.89|291.13|288.33|0
1628121300000|2021-08-04 23:55:00|291.76|288.96|291.41|288.61|291.76|288.96|290.99|288.19|0
1628121600000|2021-08-05 00:00:00|291.27|288.47|290.15|287.35|291.55|288.75|289.46|286.66|0
1628121900000|2021-08-05 00:05:00|290.29|287.49|289.04|286.24|290.29|287.49|288.76|285.96|0
1628122200000|2021-08-05 00:10:00|288.9|286.1|289.04|286.24|289.31|286.51|288.62|285.82|0
1628122500000|2021-08-05 00:15:00|288.9|286.1|288.06|285.26|289.04|286.24|287.78|284.98|0
1628122800000|2021-08-05 00:20:00|288.2|285.4|287.78|284.98|288.34|285.54|287.78|284.98|0
1628123100000|2021-08-05 00:25:00|287.64|284.84|287.5|284.7|287.78|284.98|287.37|284.57|0
1628123400000|2021-08-05 00:30:00|287.36|284.56|288.06|285.26|288.06|285.26|286.95|284.15|0
1628123700000|2021-08-05 00:35:00|287.99|285.19|287.78|284.98|288.06|285.26|287.64|284.84|0
1628124000000|2021-08-05 00:40:00|287.92|285.12|288.05|285.25|288.05|285.25|287.64|284.84|0
1628124300000|2021-08-05 00:45:00|287.91|285.11|287.91|285.11|288.05|285.25|287.64|284.84|0
1628124600000|2021-08-05 00:50:00|288.05|285.25|288.33|285.53|288.47|285.67|288.05|285.25|0
1628124900000|2021-08-05 00:55:00|288.19|285.39|288.05|285.25|288.33|285.53|287.91|285.11|0
1628125200000|2021-08-05 01:00:00|288.19|285.39|288.32|285.52|288.46|285.66|288.05|285.25|0
1628125500000|2021-08-05 01:05:00|288.18|285.38|288.6|285.8|288.74|285.94|288.05|285.25|0
1628125800000|2021-08-05 01:10:00|288.46|285.66|289.15|286.35|289.15|286.35|288.46|285.66|0
1628126100000|2021-08-05 01:15:00|289.29|286.49|289.15|286.35|289.43|286.63|288.88|286.08|0
1628126400000|2021-08-05 01:20:00|289.01|286.21|289.01|286.21|289.29|286.49|288.87|286.07|0
1628126700000|2021-08-05 01:25:00|288.87|286.07|288.45|285.65|288.87|286.07|288.45|285.65|0
1628127000000|2021-08-05 01:30:00|288.59|285.79|288.73|285.93|289.01|286.21|288.45|285.65|0
1628127300000|2021-08-05 01:35:00|288.87|286.07|288.59|285.79|288.87|286.07|288.45|285.65|0
1628127600000|2021-08-05 01:40:00|288.73|285.93|288.24|285.44|288.73|285.93|288.03|285.23|0
1628127900000|2021-08-05 01:45:00|288.31|285.51|288.31|285.51|288.73|285.93|288.31|285.51|0
1628128200000|2021-08-05 01:50:00|288.45|285.65|288.45|285.65|288.86|286.06|288.31|285.51|0
1628128500000|2021-08-05 01:55:00|288.31|285.51|288.44|285.64|288.44|285.64|288.03|285.23|0
1628128800000|2021-08-05 02:00:00|288.3|285.5|288.1|285.3|288.44|285.64|288.03|285.23|0
1628129100000|2021-08-05 02:05:00|288.03|285.23|288.58|285.78|288.72|285.92|288.03|285.23|0
1628129400000|2021-08-05 02:10:00|288.44|285.64|288.72|285.92|288.72|285.92|288.16|285.36|0
1628129700000|2021-08-05 02:15:00|288.58|285.78|288.3|285.5|288.72|285.92|288.23|285.43|0
1628130000000|2021-08-05 02:20:00|288.16|285.36|287.74|284.94|288.3|285.5|287.74|284.94|0
1628130300000|2021-08-05 02:25:00|287.6|284.8|288.02|285.22|288.02|285.22|287.46|284.66|0
1628130600000|2021-08-05 02:30:00|287.95|285.15|287.74|284.94|288.16|285.36|287.6|284.8|0
1628130900000|2021-08-05 02:35:00|287.88|285.08|288.15|285.35|288.15|285.35|287.74|284.94|0
1628131200000|2021-08-05 02:40:00|288.29|285.49|288.57|285.77|288.57|285.77|288.15|285.35|0
1628131500000|2021-08-05 02:45:00|288.43|285.63|289.12|286.32|289.12|286.32|288.22|285.42|0
1628131800000|2021-08-05 02:50:00|289.19|286.39|289.54|286.74|289.68|286.88|289.12|286.32|0
1628132100000|2021-08-05 02:55:00|289.68|286.88|288.98|286.18|289.68|286.88|288.7|285.9|0
1628132400000|2021-08-05 03:00:00|288.84|286.04|288.7|285.9|288.84|286.04|288.42|285.62|0
1628132700000|2021-08-05 03:05:00|288.77|285.97|288.56|285.76|288.84|286.04|288.28|285.48|0
1628133000000|2021-08-05 03:10:00|288.7|285.9|288.56|285.76|288.84|286.04|288.42|285.62|0
1628133300000|2021-08-05 03:15:00|288.49|285.69|288.69|285.89|288.7|285.9|288.28|285.48|0
1628133600000|2021-08-05 03:20:00|288.56|285.76|288.55|285.75|288.69|285.89|288.42|285.62|0
1628133900000|2021-08-05 03:25:00|288.41|285.61|288.55|285.75|288.55|285.75|288.28|285.48|0
1628134200000|2021-08-05 03:30:00|288.41|285.61|288.55|285.75|288.55|285.75|288.27|285.47|0
1628134500000|2021-08-05 03:35:00|288.48|285.68|288.27|285.47|288.48|285.68|287.99|285.19|0
1628134800000|2021-08-05 03:40:00|288.34|285.54|288.41|285.61|288.41|285.61|288.2|285.4|0
1628135100000|2021-08-05 03:45:00|288.55|285.75|288.55|285.75|288.55|285.75|288.27|285.47|0
1628135400000|2021-08-05 03:50:00|288.41|285.61|288.68|285.88|288.82|286.02|288.41|285.61|0
1628135700000|2021-08-05 03:55:00|288.82|286.02|288.68|285.88|288.96|286.16|288.54|285.74|0
1628136000000|2021-08-05 04:00:00|288.75|285.95|288.82|286.02|288.82|286.02|288.54|285.74|0
1628136300000|2021-08-05 04:05:00|288.68|285.88|288.68|285.88|288.75|285.95|288.68|285.88|0
1628136600000|2021-08-05 04:10:00|288.54|285.74|288.81|286.01|288.81|286.01|288.54|285.74|0
1628136900000|2021-08-05 04:15:00|288.95|286.15|288.81|286.01|288.95|286.15|288.67|285.87|0
1628137200000|2021-08-05 04:20:00|288.67|285.87|288.67|285.87|288.81|286.01|288.67|285.87|0
1628137500000|2021-08-05 04:25:00|288.81|286.01|288.67|285.87|288.81|286.01|288.53|285.73|0
1628137800000|2021-08-05 04:30:00|288.81|286.01|288.81|286.01|288.81|286.01|288.53|285.73|0
1628138100000|2021-08-05 04:35:00|288.74|285.94|288.67|285.87|288.81|286.01|288.53|285.73|0
1628138400000|2021-08-05 04:40:00|288.81|286.01|288.8|286|288.81|286.01|288.8|286|0
1628138700000|2021-08-05 04:45:00|288.74|285.94|288.66|285.86|288.8|286|288.66|285.86|0
1628139000000|2021-08-05 04:50:00|288.8|286|288.94|286.14|288.94|286.14|288.8|286|0
1628139300000|2021-08-05 04:55:00|288.87|286.07|288.66|285.86|288.87|286.07|288.66|285.86|0
1628139600000|2021-08-05 05:00:00|288.73|285.93|288.1|285.3|288.8|286|287.97|285.17|0
1628139900000|2021-08-05 05:05:00|288.04|285.24|288.1|285.3|288.24|285.44|287.9|285.1|0
1628140200000|2021-08-05 05:10:00|287.96|285.16|288.1|285.3|288.24|285.44|287.82|285.02|0
1628140500000|2021-08-05 05:15:00|288.03|285.23|288.38|285.58|288.38|285.58|288.03|285.23|0
1628140800000|2021-08-05 05:20:00|288.24|285.44|288.79|285.99|288.79|285.99|288.24|285.44|0
1628141100000|2021-08-05 05:25:00|288.72|285.92|288.51|285.71|288.93|286.13|288.51|285.71|0
1628141400000|2021-08-05 05:30:00|288.58|285.78|288.93|286.13|289.21|286.41|288.51|285.71|0
1628141700000|2021-08-05 05:35:00|289.07|286.27|289.62|286.82|289.62|286.82|288.79|285.99|0
1628142000000|2021-08-05 05:40:00|289.48|286.68|289.48|286.68|289.48|286.68|289.2|286.4|0
1628142300000|2021-08-05 05:45:00|289.41|286.61|289.34|286.54|289.62|286.82|289.2|286.4|0
1628142600000|2021-08-05 05:50:00|289.48|286.68|289.61|286.81|289.75|286.95|289.33|286.53|0
1628142900000|2021-08-05 05:55:00|289.75|286.95|289.61|286.81|289.75|286.95|289.47|286.67|0
1628143200000|2021-08-05 06:00:00|289.68|286.88|290.16|287.36|290.3|287.5|289.68|286.88|0
1628143500000|2021-08-05 06:05:00|290.24|287.44|290.86|288.06|291.14|288.34|290.24|287.44|0
1628143800000|2021-08-05 06:10:00|290.72|287.92|291|288.2|291.42|288.62|290.72|287.92|0
1628144100000|2021-08-05 06:15:00|291.07|288.27|290.86|288.06|291.14|288.34|290.58|287.78|0
1628144400000|2021-08-05 06:20:00|290.99|288.19|290.71|287.91|291.27|288.47|290.57|287.77|0
1628144700000|2021-08-05 06:25:00|290.85|288.05|291.13|288.33|291.55|288.75|290.57|287.77|0
1628145000000|2021-08-05 06:30:00|291.27|288.47|292.95|290.15|292.95|290.15|291.27|288.47|0
1628145300000|2021-08-05 06:35:00|292.81|290.01|292.39|289.59|292.95|290.15|292.39|289.59|0
1628145600000|2021-08-05 06:40:00|292.53|289.73|292.8|290|292.81|290.01|292.24|289.44|0
1628145900000|2021-08-05 06:45:00|292.66|289.86|292.66|289.86|292.94|290.14|292.24|289.44|0
1628146200000|2021-08-05 06:50:00|292.52|289.72|293.22|290.42|293.5|290.7|292.38|289.58|0
1628146500000|2021-08-05 06:55:00|293.36|290.56|293.08|290.28|293.43|290.63|292.94|290.14|0
1628146800000|2021-08-05 07:00:00|292.8|290|290.96|288.16|292.8|290|290.4|287.6|0
1628147100000|2021-08-05 07:05:00|290.97|288.57|288.67|286.27|291.18|288.78|288.25|285.85|0
1628147400000|2021-08-05 07:10:00|288.53|286.13|288.53|286.13|289.23|286.83|288.39|285.99|0
1628147700000|2021-08-05 07:15:00|288.39|285.99|288.18|285.78|288.67|286.27|287.56|285.16|0
1628148000000|2021-08-05 07:20:00|288.39|285.99|288.25|285.85|288.6|286.2|287.55|285.15|0
1628148300000|2021-08-05 07:25:00|288.39|285.99|288.25|285.85|288.8|286.4|287.9|285.5|0
1628148600000|2021-08-05 07:30:00|288.52|286.12|288.66|286.26|288.8|286.4|288.11|285.71|0
1628148900000|2021-08-05 07:35:00|288.66|286.26|288.38|285.98|288.8|286.4|288.18|285.78|0
1628149200000|2021-08-05 07:40:00|288.45|286.05|288.38|285.98|288.73|286.33|288.24|285.84|0
1628149500000|2021-08-05 07:45:00|288.52|286.12|288.66|286.26|288.66|286.26|288.24|285.84|0
1628149800000|2021-08-05 07:50:00|288.73|286.33|288.79|286.39|289.35|286.95|288.66|286.26|0
1628150100000|2021-08-05 07:55:00|288.93|286.53|288.1|285.7|288.93|286.53|287.82|285.42|0
1628150400000|2021-08-05 08:00:00|287.96|285.56|288.72|286.32|288.79|286.39|287.96|285.56|0
1628150700000|2021-08-05 08:05:00|288.79|286.39|288.86|286.46|289.28|286.88|288.79|286.39|0
1628151000000|2021-08-05 08:10:00|288.79|286.39|289.34|286.94|289.34|286.94|288.79|286.39|0
1628151300000|2021-08-05 08:15:00|289.2|286.8|288.92|286.52|290.04|287.64|288.92|286.52|0
1628151600000|2021-08-05 08:20:00|289.06|286.66|289.2|286.8|289.48|287.08|288.65|286.25|0
1628151900000|2021-08-05 08:25:00|289.34|286.94|289.06|286.66|289.48|287.08|288.92|286.52|0
1628152200000|2021-08-05 08:30:00|289.2|286.8|289.06|286.66|289.83|287.43|288.92|286.52|0
1628152500000|2021-08-05 08:35:00|289.2|286.8|288.64|286.24|289.34|286.94|288.64|286.24|0
1628152800000|2021-08-05 08:40:00|288.78|286.38|288.78|286.38|289.2|286.8|288.64|286.24|0
1628153100000|2021-08-05 08:45:00|288.71|286.31|288.08|285.68|289.19|286.79|288.08|285.68|0
1628153400000|2021-08-05 08:50:00|288.22|285.82|287.8|285.4|288.22|285.82|287.8|285.4|0
1628153700000|2021-08-05 08:55:00|287.94|285.54|288.08|285.68|288.22|285.82|287.8|285.4|0
1628154000000|2021-08-05 09:00:00|288.15|285.75|287.8|285.4|288.22|285.82|287.38|284.98|0
1628154300000|2021-08-05 09:05:00|287.73|285.33|287.52|285.12|287.8|285.4|287.38|284.98|0
1628154600000|2021-08-05 09:10:00|287.38|284.98|287.24|284.84|287.38|284.98|286.96|284.56|0
1628154900000|2021-08-05 09:15:00|287.1|284.7|286.55|284.15|287.66|285.26|286.55|284.15|0
1628155200000|2021-08-05 09:20:00|286.41|284.01|286.96|284.56|287.1|284.7|286.27|283.87|0
1628155500000|2021-08-05 09:25:00|287.1|284.7|287.37|284.97|287.51|285.11|286.68|284.28|0
1628155800000|2021-08-05 09:30:00|287.23|284.83|286.4|284|287.23|284.83|286.26|283.86|0
1628156100000|2021-08-05 09:35:00|286.54|284.14|287.67|285.27|287.67|285.27|286.4|284|0
1628156400000|2021-08-05 09:40:00|287.53|285.13|287.66|285.26|288.08|285.68|287.53|285.13|0
1628156700000|2021-08-05 09:45:00|287.8|285.4|287.52|285.12|288.49|286.09|287.52|285.12|0
1628157000000|2021-08-05 09:50:00|287.66|285.26|286.97|284.57|287.66|285.26|286.69|284.29|0
1628157300000|2021-08-05 09:55:00|286.83|284.43|286.69|284.29|286.83|284.43|286.14|283.74|0
1628157600000|2021-08-05 10:00:00|286.56|284.16|287.52|285.12|287.52|285.12|286.42|284.02|0
1628157900000|2021-08-05 10:05:00|287.38|284.98|286.83|284.43|287.52|285.12|286.83|284.43|0
1628158200000|2021-08-05 10:10:00|286.69|284.29|287.1|284.7|287.24|284.84|286.69|284.29|0
1628158500000|2021-08-05 10:15:00|286.96|284.56|287.79|285.39|287.93|285.53|286.96|284.56|0
1628158800000|2021-08-05 10:20:00|287.93|285.53|288.9|286.5|289.17|286.77|287.79|285.39|0
1628159100000|2021-08-05 10:25:00|288.76|286.36|288.76|286.36|288.89|286.49|288.48|286.08|0
1628159400000|2021-08-05 10:30:00|288.69|286.29|288.61|286.21|288.89|286.49|288.61|286.21|0
1628159700000|2021-08-05 10:35:00|288.69|286.29|289.03|286.63|289.03|286.63|288.61|286.21|0
1628160000000|2021-08-05 10:40:00|288.89|286.49|288.75|286.35|289.03|286.63|288.61|286.21|0
1628160300000|2021-08-05 10:45:00|288.61|286.21|288.06|285.66|288.61|286.21|288.06|285.66|0
1628160600000|2021-08-05 10:50:00|288.13|285.73|288.89|286.49|289.16|286.76|288.06|285.66|0
1628160900000|2021-08-05 10:55:00|289.02|286.62|289.3|286.9|289.72|287.32|289.02|286.62|0
1628161200000|2021-08-05 11:00:00|288.88|286.48|289.57|287.17|289.58|287.18|288.74|286.34|0
1628161500000|2021-08-05 11:05:00|289.44|287.04|289.43|287.03|289.71|287.31|289.16|286.76|0
1628161800000|2021-08-05 11:10:00|289.51|287.11|289.71|287.31|289.99|287.59|289.51|287.11|0
1628162100000|2021-08-05 11:15:00|289.85|287.45|289.29|286.89|289.92|287.52|289.29|286.89|0
1628162400000|2021-08-05 11:20:00|289.15|286.75|289.71|287.31|289.85|287.45|289.01|286.61|0
1628162700000|2021-08-05 11:25:00|289.64|287.24|289.43|287.03|289.71|287.31|289.43|287.03|0
1628163000000|2021-08-05 11:30:00|289.5|287.1|286.95|284.55|289.57|287.17|286.95|284.55|0
1628163300000|2021-08-05 11:35:00|287.09|284.69|287.09|284.69|287.36|284.96|286.81|284.41|0
1628163600000|2021-08-05 11:40:00|286.95|284.55|286.95|284.55|287.36|284.96|286.95|284.55|0
1628163900000|2021-08-05 11:45:00|287.08|284.68|287.22|284.82|287.36|284.96|287.08|284.68|0
1628164200000|2021-08-05 11:50:00|287.08|284.68|287.22|284.82|287.36|284.96|286.94|284.54|0
1628164500000|2021-08-05 11:55:00|287.36|284.96|286.8|284.4|287.36|284.96|286.8|284.4|0
1628164800000|2021-08-05 12:00:00|286.94|284.54|286.94|284.54|287.08|284.68|286.53|284.13|0
1628165100000|2021-08-05 12:05:00|287.08|284.68|286.8|284.4|287.49|285.09|286.8|284.4|0
1628165400000|2021-08-05 12:10:00|286.94|284.54|286.66|284.26|286.94|284.54|286.66|284.26|0
1628165700000|2021-08-05 12:15:00|286.8|284.4|286.8|284.4|286.8|284.4|286.66|284.26|0
1628166000000|2021-08-05 12:20:00|286.93|284.53|286.93|284.53|287.07|284.67|286.66|284.26|0
1628166300000|2021-08-05 12:25:00|287.07|284.67|286.79|284.39|287.07|284.67|286.24|283.84|0
1628166600000|2021-08-05 12:30:00|286.73|284.33|286.93|284.53|287.34|284.94|286.51|284.11|0
1628166900000|2021-08-05 12:35:00|286.79|284.39|286.65|284.25|287.2|284.8|286.37|283.97|0
1628167200000|2021-08-05 12:40:00|286.51|284.11|287.76|285.36|288.31|285.91|286.1|283.7|0
1628167500000|2021-08-05 12:45:00|287.89|285.49|287.75|285.35|287.97|285.57|287.48|285.08|0
1628167800000|2021-08-05 12:50:00|287.89|285.49|289|286.6|289|286.6|287.75|285.35|0
1628168100000|2021-08-05 12:55:00|288.86|286.46|288.58|286.18|289.28|286.88|288.44|286.04|0
1628168400000|2021-08-05 13:00:00|288.44|286.04|287.75|285.35|288.58|286.18|287.55|285.15|0
1628168700000|2021-08-05 13:05:00|287.89|285.49|288.02|285.62|288.03|285.63|287.75|285.35|0
1628169000000|2021-08-05 13:10:00|288.16|285.76|288.16|285.76|288.86|286.46|288.16|285.76|0
1628169300000|2021-08-05 13:15:00|288.02|285.62|288.16|285.76|288.16|285.76|287.19|284.79|0
1628169600000|2021-08-05 13:20:00|288.44|286.04|287.74|285.34|288.44|286.04|287.6|285.2|0
1628169900000|2021-08-05 13:25:00|287.6|285.2|286.63|284.23|287.6|285.2|286.63|284.23|0
1628170200000|2021-08-05 13:30:00|286.49|284.09|286.35|283.95|288.29|285.89|285.87|283.47|0
1628170500000|2021-08-05 13:35:00|286.49|284.09|284.84|282.44|286.49|284.09|284.56|282.16|0
1628170800000|2021-08-05 13:40:00|284.91|282.51|285.39|282.99|286.35|283.95|284.7|282.3|0
1628171100000|2021-08-05 13:45:00|285.25|282.85|285.66|283.26|285.94|283.54|284.15|281.75|0
1628171400000|2021-08-05 13:50:00|285.8|283.4|284.42|282.02|285.8|283.4|284.14|281.74|0
1628171700000|2021-08-05 13:55:00|284.56|282.16|283.45|281.05|285.11|282.71|283.45|281.05|0
1628172000000|2021-08-05 14:00:00|283.32|280.92|283.18|280.78|284.14|281.74|282.91|280.51|0
1628172300000|2021-08-05 14:05:00|283.04|280.64|283.45|281.05|284|281.6|283.04|280.64|0
1628172600000|2021-08-05 14:10:00|283.31|280.91|283.45|281.05|284.55|282.15|283.04|280.64|0
1628172900000|2021-08-05 14:15:00|283.31|280.91|284.41|282.01|284.82|282.42|283.04|280.64|0
1628173200000|2021-08-05 14:20:00|284.27|281.87|285.23|282.83|285.37|282.97|284.27|281.87|0
1628173500000|2021-08-05 14:25:00|285.1|282.7|285.37|282.97|285.78|283.38|284.68|282.28|0
1628173800000|2021-08-05 14:30:00|285.23|282.83|284.82|282.42|285.37|282.97|284.54|282.14|0
1628174100000|2021-08-05 14:35:00|284.68|282.28|285.09|282.69|285.51|283.11|284.4|282|0
1628174400000|2021-08-05 14:40:00|284.95|282.55|283.99|281.59|285.09|282.69|283.71|281.31|0
1628174700000|2021-08-05 14:45:00|284.13|281.73|283.65|281.25|284.26|281.86|283.3|280.9|0
1628175000000|2021-08-05 14:50:00|283.57|281.17|282.34|279.94|283.57|281.17|282.2|279.8|0
1628175300000|2021-08-05 14:55:00|282.2|279.8|282.34|279.94|282.89|280.49|281.93|279.53|0
1628175600000|2021-08-05 15:00:00|282.47|280.07|282.06|279.66|282.75|280.35|281.65|279.25|0
1628175900000|2021-08-05 15:05:00|281.93|279.53|283.02|280.62|283.02|280.62|281.93|279.53|0
1628176200000|2021-08-05 15:10:00|282.88|280.48|282.33|279.93|283.02|280.62|282.2|279.8|0
1628176500000|2021-08-05 15:15:00|282.47|280.07|282.88|280.48|283.29|280.89|282.13|279.73|0
1628176800000|2021-08-05 15:20:00|282.74|280.34|282.47|280.07|282.74|280.34|282.06|279.66|0
1628177100000|2021-08-05 15:25:00|282.33|279.93|282.05|279.65|282.6|280.2|281.64|279.24|0
1628177400000|2021-08-05 15:30:00|281.92|279.52|280.47|278.07|283.07|280.67|280.33|277.93|0
1628177700000|2021-08-05 15:35:00|280.33|277.93|281.02|278.62|281.29|278.89|280.33|277.93|0
1628178000000|2021-08-05 15:40:00|281.15|278.75|281.43|279.03|281.84|279.44|281.15|278.75|0
1628178300000|2021-08-05 15:45:00|281.56|279.16|281.42|279.02|281.84|279.44|281.29|278.89|0
1628178600000|2021-08-05 15:50:00|281.29|278.89|281.01|278.61|281.42|279.02|281.01|278.61|0
1628178900000|2021-08-05 15:55:00|281.15|278.75|281.56|279.16|282.11|279.71|281.01|278.61|0
1628179200000|2021-08-05 16:00:00|281.49|279.09|282.11|279.71|282.38|279.98|281.42|279.02|0
1628179500000|2021-08-05 16:05:00|282.24|279.84|281.28|278.88|282.24|279.84|281.14|278.74|0
1628179800000|2021-08-05 16:10:00|281.21|278.81|280.87|278.47|281.28|278.88|280.87|278.47|0
1628180100000|2021-08-05 16:15:00|281|278.6|281.55|279.15|281.69|279.29|280.87|278.47|0
1628180400000|2021-08-05 16:20:00|281.41|279.01|281.69|279.29|281.96|279.56|281.41|279.01|0
1628180700000|2021-08-05 16:25:00|281.55|279.15|281.96|279.56|282.24|279.84|281.55|279.15|0
1628181000000|2021-08-05 16:30:00|281.82|279.42|282.1|279.7|282.23|279.83|281.55|279.15|0
1628181300000|2021-08-05 16:35:00|281.96|279.56|282.64|280.24|282.78|280.38|281.96|279.56|0
1628181600000|2021-08-05 16:40:00|282.78|280.38|283.33|280.93|283.47|281.07|282.78|280.38|0
1628181900000|2021-08-05 16:45:00|283.47|281.07|283.19|280.79|283.74|281.34|283.19|280.79|0
1628182200000|2021-08-05 16:50:00|283.05|280.65|283.33|280.93|283.33|280.93|282.91|280.51|0
1628182500000|2021-08-05 16:55:00|283.47|281.07|283.88|281.48|283.88|281.48|283.46|281.06|0
1628182800000|2021-08-05 17:00:00|284.02|281.62|283.46|281.06|284.15|281.75|283.46|281.06|0
1628183100000|2021-08-05 17:05:00|283.32|280.92|283.6|281.2|284.01|281.61|283.32|280.92|0
1628183400000|2021-08-05 17:10:00|283.53|281.13|283.05|280.65|283.6|281.2|283.05|280.65|0
1628183700000|2021-08-05 17:15:00|283.12|280.72|282.91|280.51|283.46|281.06|282.91|280.51|0
1628184000000|2021-08-05 17:20:00|283.04|280.64|282.77|280.37|283.18|280.78|282.63|280.23|0
1628184300000|2021-08-05 17:25:00|282.63|280.23|282.35|279.95|282.77|280.37|282.08|279.68|0
1628184600000|2021-08-05 17:30:00|282.21|279.81|282.21|279.81|282.35|279.95|281.8|279.4|0
1628184900000|2021-08-05 17:35:00|282.08|279.68|282.21|279.81|282.49|280.09|282.07|279.67|0
1628185200000|2021-08-05 17:40:00|282.07|279.67|282.07|279.67|282.21|279.81|281.93|279.53|0
1628185500000|2021-08-05 17:45:00|282.21|279.81|281.66|279.26|282.21|279.81|281.52|279.12|0
1628185800000|2021-08-05 17:50:00|281.8|279.4|281.52|279.12|281.8|279.4|281.52|279.12|0
1628186100000|2021-08-05 17:55:00|281.38|278.98|281.11|278.71|281.52|279.12|281.11|278.71|0
1628186400000|2021-08-05 18:00:00|280.97|278.57|280.97|278.57|281.11|278.71|280.28|277.88|0
1628186700000|2021-08-05 18:05:00|280.9|278.5|281.38|278.98|281.93|279.53|280.83|278.43|0
1628187000000|2021-08-05 18:10:00|281.24|278.84|281.79|279.39|281.79|279.39|281.1|278.7|0
1628187300000|2021-08-05 18:15:00|281.65|279.25|281.51|279.11|281.65|279.25|281.24|278.84|0
1628187600000|2021-08-05 18:20:00|281.65|279.25|282.06|279.66|282.06|279.66|281.65|279.25|0
1628187900000|2021-08-05 18:25:00|281.92|279.52|281.92|279.52|281.92|279.52|281.51|279.11|0
1628188200000|2021-08-05 18:30:00|282.06|279.66|282.06|279.66|282.33|279.93|281.78|279.38|0
1628188500000|2021-08-05 18:35:00|282.19|279.79|281.78|279.38|282.19|279.79|281.64|279.24|0
1628188800000|2021-08-05 18:40:00|281.64|279.24|281.78|279.38|281.78|279.38|281.23|278.83|0
1628189100000|2021-08-05 18:45:00|281.91|279.51|282.05|279.65|282.33|279.93|281.91|279.51|0
1628189400000|2021-08-05 18:50:00|282.19|279.79|282.46|280.06|282.6|280.2|281.77|279.37|0
1628189700000|2021-08-05 18:55:00|282.53|280.13|282.32|279.92|282.6|280.2|281.91|279.51|0
1628190000000|2021-08-05 19:00:00|282.6|280.2|281.5|279.1|282.6|280.2|281.5|279.1|0
1628190300000|2021-08-05 19:05:00|281.63|279.23|281.77|279.37|281.77|279.37|281.22|278.82|0
1628190600000|2021-08-05 19:10:00|281.91|279.51|281.9|279.5|282.04|279.64|281.36|278.96|0
1628190900000|2021-08-05 19:15:00|282.04|279.64|282.59|280.19|282.73|280.33|281.77|279.37|0
1628191200000|2021-08-05 19:20:00|282.45|280.05|282.31|279.91|282.73|280.33|282.04|279.64|0
1628191500000|2021-08-05 19:25:00|282.25|279.85|281.76|279.36|282.31|279.91|281.76|279.36|0
1628191800000|2021-08-05 19:30:00|282.04|279.64|280.94|278.54|282.04|279.64|280.94|278.54|0
1628192100000|2021-08-05 19:35:00|280.87|278.47|280.25|277.85|280.87|278.47|280.25|277.85|0
1628192400000|2021-08-05 19:40:00|280.39|277.99|279.7|277.3|280.52|278.12|279.57|277.17|0
1628192700000|2021-08-05 19:45:00|279.57|277.17|279.29|276.89|280.11|277.71|279.29|276.89|0
1628193000000|2021-08-05 19:50:00|279.15|276.75|278.33|275.93|279.43|277.03|278.33|275.93|0
1628193300000|2021-08-05 19:55:00|278.47|276.07|276.43|274.03|278.47|276.07|276.16|273.76|0
1628193600000|2021-08-05 20:00:00|276.97|274.57|277.51|275.11|277.92|275.52|276.97|274.57|0
1628193900000|2021-08-05 20:05:00|277.65|275.25|277.65|275.25|277.92|275.52|277.51|275.11|0
1628194200000|2021-08-05 20:10:00|277.78|275.38|277.24|274.84|278.06|275.66|277.24|274.84|0
1628194500000|2021-08-05 20:15:00|277.44|274.64|277.44|274.64|277.57|274.77|277.44|274.64|0
1628194800000|2021-08-05 20:20:00|277.57|274.77|277.44|274.64|277.57|274.77|277.44|274.64|0
1628195100000|2021-08-05 20:25:00|277.57|274.77|277.57|274.77|277.57|274.77|277.44|274.64|0
1628195400000|2021-08-05 20:30:00|277.43|274.63|277.57|274.77|277.57|274.77|277.43|274.63|0
1628195700000|2021-08-05 20:35:00|277.43|274.63|277.29|274.49|277.57|274.77|277.02|274.22|0
1628196000000|2021-08-05 20:40:00|277.16|274.36|277.43|274.63|277.57|274.77|277.16|274.36|0
1628196300000|2021-08-05 20:45:00|277.29|274.49|277.02|274.22|277.43|274.63|277.02|274.22|0
1628196900000|2021-08-05 20:55:00|277.09|274.29|277.04|274.24|277.09|274.29|276.95|274.15|0
1628197200000|2021-08-05 21:00:00|277.16|274.36|277.1|274.3|277.18|274.38|277.09|274.29|0
1628197800000|2021-08-05 21:10:00|277.08|274.28|277.18|274.38|277.18|274.38|277.08|274.28|0
1628198100000|2021-08-05 21:15:00|277.1|274.3|277.28|274.48|277.28|274.48|277.08|274.28|0
1628198400000|2021-08-05 21:20:00|277.3|274.5|277.18|274.38|277.3|274.5|277.18|274.38|0
1628198700000|2021-08-05 21:25:00|277.17|274.37|277.17|274.37|277.19|274.39|277.17|274.37|0
1628199000000|2021-08-05 21:30:00|277.14|274.34|276.99|274.19|277.33|274.53|276.79|273.99|0
1628199300000|2021-08-05 21:35:00|277.09|274.29|277.09|274.29|277.09|274.29|277.09|274.29|0
1628199600000|2021-08-05 21:40:00|276.99|274.19|276.97|274.17|277.15|274.35|276.97|274.17|0
1628199900000|2021-08-05 21:45:00|277.15|274.35|277.23|274.43|277.38|274.58|277.13|274.33|0
1628200200000|2021-08-05 21:50:00|277.21|274.41|277.14|274.34|277.32|274.52|277.13|274.33|0
1628200500000|2021-08-05 21:55:00|277.22|274.42|277.26|274.46|277.38|274.58|277.22|274.42|0
1628200800000|2021-08-05 22:00:00|277.47|274.67|277.54|274.74|277.95|275.15|277.27|274.47|0
1628201100000|2021-08-05 22:05:00|277.4|274.6|277.81|275.01|277.81|275.01|277.4|274.6|0
1628201400000|2021-08-05 22:10:00|277.67|274.87|278.01|275.21|278.08|275.28|277.67|274.87|0
1628201700000|2021-08-05 22:15:00|278.08|275.28|278.08|275.28|278.15|275.35|277.81|275.01|0
1628202000000|2021-08-05 22:20:00|277.94|275.14|277.94|275.14|277.94|275.14|277.8|275|0
1628202300000|2021-08-05 22:25:00|277.8|275|277.94|275.14|278.07|275.27|277.8|275|0
1628202600000|2021-08-05 22:30:00|278.07|275.27|278.34|275.54|278.34|275.54|277.94|275.14|0
1628202900000|2021-08-05 22:35:00|278.48|275.68|278.48|275.68|278.48|275.68|278.34|275.54|0
1628203200000|2021-08-05 22:40:00|278.55|275.75|278.61|275.81|278.61|275.81|278.48|275.68|0
1628203500000|2021-08-05 22:45:00|278.48|275.68|278.55|275.75|278.61|275.81|278.34|275.54|0
1628203800000|2021-08-05 22:50:00|278.61|275.81|278.47|275.67|278.61|275.81|278.47|275.67|0
1628204100000|2021-08-05 22:55:00|278.41|275.61|278.47|275.67|278.47|275.67|278.41|275.61|0
1628204400000|2021-08-05 23:00:00|278.54|275.74|278.2|275.4|278.54|275.74|278.2|275.4|0
1628204700000|2021-08-05 23:05:00|278.27|275.47|278.47|275.67|278.47|275.67|278.2|275.4|0
1628205000000|2021-08-05 23:10:00|278.6|275.8|278.6|275.8|278.6|275.8|278.6|275.8|0
1628205300000|2021-08-05 23:15:00|278.67|275.87|278.6|275.8|278.87|276.07|278.54|275.74|0
1628205600000|2021-08-05 23:20:00|278.74|275.94|278.74|275.94|278.74|275.94|278.6|275.8|0
1628205900000|2021-08-05 23:25:00|278.73|275.93|278.87|276.07|279.01|276.21|278.73|275.93|0
1628206200000|2021-08-05 23:30:00|279.01|276.21|278.87|276.07|279.01|276.21|278.87|276.07|0
1628206500000|2021-08-05 23:35:00|278.73|275.93|279|276.2|279.14|276.34|278.73|275.93|0
1628206800000|2021-08-05 23:40:00|278.87|276.07|278.86|276.06|278.87|276.07|278.59|275.79|0
1628207100000|2021-08-05 23:45:00|279|276.2|279.27|276.47|279.27|276.47|278.94|276.14|0
1628207400000|2021-08-05 23:50:00|279.41|276.61|279.27|276.47|279.41|276.61|279.13|276.33|0
1628207700000|2021-08-05 23:55:00|279.41|276.61|279.27|276.47|279.41|276.61|279.13|276.33|0
1628208000000|2021-08-06 00:00:00|279.41|276.61|279.27|276.47|279.68|276.88|279.27|276.47|0
1628208300000|2021-08-06 00:05:00|279.4|276.6|278.58|275.78|279.4|276.6|278.45|275.65|0
1628208600000|2021-08-06 00:10:00|278.45|275.65|278.45|275.65|278.58|275.78|278.04|275.24|0
1628208900000|2021-08-06 00:15:00|278.31|275.51|278.58|275.78|278.72|275.92|278.04|275.24|0
1628209200000|2021-08-06 00:20:00|278.72|275.92|278.58|275.78|278.72|275.92|278.44|275.64|0
1628209500000|2021-08-06 00:25:00|278.51|275.71|278.58|275.78|278.71|275.91|278.31|275.51|0
1628209800000|2021-08-06 00:30:00|278.44|275.64|278.3|275.5|278.71|275.91|278.17|275.37|0
1628210100000|2021-08-06 00:35:00|278.17|275.37|278.44|275.64|278.44|275.64|278.17|275.37|0
1628210400000|2021-08-06 00:40:00|278.37|275.57|278.44|275.64|278.44|275.64|278.3|275.5|0
1628210700000|2021-08-06 00:45:00|278.3|275.5|278.84|276.04|278.84|276.04|278.3|275.5|0
1628211000000|2021-08-06 00:50:00|278.98|276.18|279.11|276.31|279.25|276.45|278.84|276.04|0
1628211300000|2021-08-06 00:55:00|279.05|276.25|278.98|276.18|279.25|276.45|278.84|276.04|0
1628211600000|2021-08-06 01:00:00|279.11|276.31|279.38|276.58|279.52|276.72|279.11|276.31|0
1628211900000|2021-08-06 01:05:00|279.32|276.52|279.25|276.45|279.52|276.72|279.25|276.45|0
1628212200000|2021-08-06 01:10:00|279.24|276.44|279.24|276.44|279.38|276.58|279.11|276.31|0
1628212500000|2021-08-06 01:15:00|279.18|276.38|278.97|276.17|279.38|276.58|278.97|276.17|0
1628212800000|2021-08-06 01:20:00|279.04|276.24|279.51|276.71|279.51|276.71|279.04|276.24|0
1628213100000|2021-08-06 01:25:00|279.38|276.58|279.37|276.57|279.51|276.71|279.24|276.44|0
1628213400000|2021-08-06 01:30:00|279.45|276.65|279.31|276.51|279.65|276.85|279.24|276.44|0
1628213700000|2021-08-06 01:35:00|279.37|276.57|279.64|276.84|279.64|276.84|279.1|276.3|0
1628214000000|2021-08-06 01:40:00|279.51|276.71|279.1|276.3|279.51|276.71|279.1|276.3|0
1628214300000|2021-08-06 01:45:00|279.23|276.43|279.37|276.57|279.51|276.71|279.1|276.3|0
1628214600000|2021-08-06 01:50:00|279.23|276.43|278.96|276.16|279.37|276.57|278.96|276.16|0
1628214900000|2021-08-06 01:55:00|279.09|276.29|278.68|275.88|279.23|276.43|278.41|275.61|0
1628215200000|2021-08-06 02:00:00|278.82|276.02|278.82|276.02|279.03|276.23|278.75|275.95|0
1628215500000|2021-08-06 02:05:00|278.75|275.95|278.68|275.88|278.82|276.02|278.54|275.74|0
1628215800000|2021-08-06 02:10:00|278.82|276.02|278.54|275.74|278.95|276.15|278.54|275.74|0
1628216100000|2021-08-06 02:15:00|278.68|275.88|278.68|275.88|278.81|276.01|278.54|275.74|0
1628216400000|2021-08-06 02:20:00|278.81|276.01|278.81|276.01|278.95|276.15|278.67|275.87|0
1628216700000|2021-08-06 02:25:00|278.95|276.15|278.67|275.87|278.95|276.15|278.54|275.74|0
1628217000000|2021-08-06 02:30:00|278.54|275.74|278.53|275.73|278.67|275.87|278.53|275.73|0
1628217300000|2021-08-06 02:35:00|278.61|275.81|278.94|276.14|278.94|276.14|278.53|275.73|0
1628217600000|2021-08-06 02:40:00|278.8|276|278.67|275.87|278.94|276.14|278.67|275.87|0
1628217900000|2021-08-06 02:45:00|278.74|275.94|278.8|276|278.94|276.14|278.67|275.87|0
1628218200000|2021-08-06 02:50:00|278.74|275.94|278.8|276|278.8|276|278.66|275.86|0
1628218500000|2021-08-06 02:55:00|278.94|276.14|278.66|275.86|278.94|276.14|278.66|275.86|0
1628218800000|2021-08-06 03:00:00|278.53|275.73|278.66|275.86|278.66|275.86|278.52|275.72|0
1628219100000|2021-08-06 03:05:00|278.52|275.72|278.39|275.59|278.66|275.86|278.25|275.45|0
1628219400000|2021-08-06 03:10:00|278.32|275.52|277.98|275.18|278.39|275.59|277.98|275.18|0
1628219700000|2021-08-06 03:15:00|278.11|275.31|278.11|275.31|278.11|275.31|277.98|275.18|0
1628220000000|2021-08-06 03:20:00|278.18|275.38|278.11|275.31|278.25|275.45|277.97|275.17|0
1628220300000|2021-08-06 03:25:00|277.97|275.17|277.97|275.17|278.11|275.31|277.84|275.04|0
1628220600000|2021-08-06 03:30:00|277.83|275.03|278.11|275.31|278.11|275.31|277.7|274.9|0
1628220900000|2021-08-06 03:35:00|277.97|275.17|277.83|275.03|278.1|275.3|277.83|275.03|0
1628221200000|2021-08-06 03:40:00|277.97|275.17|278.1|275.3|278.1|275.3|277.97|275.17|0
1628221500000|2021-08-06 03:45:00|278.04|275.24|277.96|275.16|278.04|275.24|277.69|274.89|0
1628221800000|2021-08-06 03:50:00|277.9|275.1|278.1|275.3|278.1|275.3|277.69|274.89|0
1628222100000|2021-08-06 03:55:00|277.96|275.16|277.42|274.62|277.96|275.16|277.28|274.48|0
1628222400000|2021-08-06 04:00:00|277.55|274.75|277.69|274.89|277.69|274.89|277.55|274.75|0
1628222700000|2021-08-06 04:05:00|277.62|274.82|277.55|274.75|277.69|274.89|277.41|274.61|0
1628223000000|2021-08-06 04:10:00|277.68|274.88|277.55|274.75|277.68|274.88|277.55|274.75|0
1628223300000|2021-08-06 04:15:00|277.68|274.88|277.95|275.15|277.95|275.15|277.68|274.88|0
1628223600000|2021-08-06 04:20:00|278.09|275.29|277.95|275.15|278.16|275.36|277.95|275.15|0
1628223900000|2021-08-06 04:25:00|278.09|275.29|277.81|275.01|278.09|275.29|277.81|275.01|0
1628224200000|2021-08-06 04:30:00|277.68|274.88|277.54|274.74|277.75|274.95|277.54|274.74|0
1628224500000|2021-08-06 04:35:00|277.61|274.81|277.81|275.01|277.81|275.01|277.54|274.74|0
1628224800000|2021-08-06 04:40:00|277.67|274.87|277.67|274.87|277.81|275.01|277.67|274.87|0
1628225100000|2021-08-06 04:45:00|277.74|274.94|277.54|274.74|277.81|275.01|277.54|274.74|0
1628225400000|2021-08-06 04:50:00|277.67|274.87|277.81|275.01|277.81|275.01|277.67|274.87|0
1628225700000|2021-08-06 04:55:00|277.8|275|277.8|275|277.94|275.14|277.8|275|0
1628226000000|2021-08-06 05:00:00|277.67|274.87|277.74|274.94|277.94|275.14|277.67|274.87|0
1628226300000|2021-08-06 05:05:00|277.8|275|278.21|275.41|278.21|275.41|277.67|274.87|0
1628226600000|2021-08-06 05:10:00|278.14|275.34|277.93|275.13|278.34|275.54|277.93|275.13|0
1628226900000|2021-08-06 05:15:00|278.07|275.27|277.8|275|278.07|275.27|277.66|274.86|0
1628227200000|2021-08-06 05:20:00|277.87|275.07|278.07|275.27|278.07|275.27|277.73|274.93|0
1628227500000|2021-08-06 05:25:00|277.93|275.13|278.07|275.27|278.2|275.4|277.93|275.13|0
1628227800000|2021-08-06 05:30:00|278|275.2|277.66|274.86|278.07|275.27|277.52|274.72|0
1628228100000|2021-08-06 05:35:00|277.52|274.72|277.93|275.13|278.06|275.26|277.52|274.72|0
1628228400000|2021-08-06 05:40:00|277.86|275.06|279.29|276.49|279.29|276.49|277.79|274.99|0
1628228700000|2021-08-06 05:45:00|279.16|276.36|279.02|276.22|279.29|276.49|278.88|276.08|0
1628229000000|2021-08-06 05:50:00|278.88|276.08|278.61|275.81|279.02|276.22|278.47|275.67|0
1628229300000|2021-08-06 05:55:00|278.55|275.75|278.47|275.67|278.75|275.95|278.47|275.67|0
1628229600000|2021-08-06 06:00:00|278.61|275.81|278.61|275.81|279.02|276.22|278.47|275.67|0
1628229900000|2021-08-06 06:05:00|278.68|275.88|278.74|275.94|278.88|276.08|278.61|275.81|0
1628230200000|2021-08-06 06:10:00|278.68|275.88|278.6|275.8|278.74|275.94|278.47|275.67|0
1628230500000|2021-08-06 06:15:00|278.74|275.94|278.6|275.8|279.01|276.21|278.6|275.8|0
1628230800000|2021-08-06 06:20:00|278.74|275.94|278.06|275.26|278.74|275.94|277.92|275.12|0
1628231100000|2021-08-06 06:25:00|277.92|275.12|278.06|275.26|278.19|275.39|277.92|275.12|0
1628231400000|2021-08-06 06:30:00|278.19|275.39|278.19|275.39|278.33|275.53|278.05|275.25|0
1628231700000|2021-08-06 06:35:00|278.33|275.53|278.05|275.25|278.33|275.53|277.92|275.12|0
1628232000000|2021-08-06 06:40:00|277.99|275.19|278.66|275.86|279|276.2|277.99|275.19|0
1628232300000|2021-08-06 06:45:00|278.59|275.79|278.59|275.79|278.73|275.93|278.59|275.79|0
1628232600000|2021-08-06 06:50:00|278.73|275.93|278.86|276.06|278.86|276.06|278.46|275.66|0
1628232900000|2021-08-06 06:55:00|278.73|275.93|278.72|275.92|279|276.2|278.59|275.79|0
1628233200000|2021-08-06 07:00:00|278.66|275.86|278.72|275.92|279.27|276.47|278.45|275.65|0
1628233500000|2021-08-06 07:05:00|278.52|276.12|279.06|276.66|279.2|276.8|278.52|276.12|0
1628233800000|2021-08-06 07:10:00|279.2|276.8|279.74|277.34|280.02|277.62|279.2|276.8|0
1628234100000|2021-08-06 07:15:00|279.95|277.55|279.33|276.93|280.15|277.75|279.2|276.8|0
1628234400000|2021-08-06 07:20:00|279.2|276.8|279.19|276.79|279.6|277.2|279.19|276.79|0
1628234700000|2021-08-06 07:25:00|279.33|276.93|279.33|276.93|279.47|277.07|278.79|276.39|0
1628235000000|2021-08-06 07:30:00|279.19|276.79|279.74|277.34|279.87|277.47|279.19|276.79|0
1628235300000|2021-08-06 07:35:00|279.87|277.47|279.73|277.33|280.14|277.74|279.6|277.2|0
1628235600000|2021-08-06 07:40:00|279.8|277.4|279.46|277.06|279.87|277.47|279.32|276.92|0
1628235900000|2021-08-06 07:45:00|279.53|277.13|279.46|277.06|279.87|277.47|279.46|277.06|0
1628236200000|2021-08-06 07:50:00|279.59|277.19|279.46|277.06|279.73|277.33|278.91|276.51|0
1628236500000|2021-08-06 07:55:00|279.39|276.99|279.18|276.78|279.59|277.19|279.18|276.78|0
1628236800000|2021-08-06 08:00:00|279.32|276.92|279.86|277.46|280|277.6|279.18|276.78|0
1628237100000|2021-08-06 08:05:00|279.73|277.33|280|277.6|280|277.6|279.59|277.19|0
1628237400000|2021-08-06 08:10:00|279.93|277.53|279.72|277.32|280|277.6|279.72|277.32|0
1628237700000|2021-08-06 08:15:00|279.86|277.46|279.58|277.18|279.86|277.46|279.45|277.05|0
1628238000000|2021-08-06 08:20:00|279.45|277.05|279.17|276.77|279.72|277.32|279.17|276.77|0
1628238300000|2021-08-06 08:25:00|279.04|276.64|278.9|276.5|279.11|276.71|278.76|276.36|0
1628238600000|2021-08-06 08:30:00|279.04|276.64|279.03|276.63|279.04|276.64|278.9|276.5|0
1628238900000|2021-08-06 08:35:00|278.9|276.5|278.9|276.5|278.9|276.5|278.63|276.23|0
1628239200000|2021-08-06 08:40:00|278.76|276.36|278.49|276.09|278.76|276.36|278.35|275.95|0
1628239500000|2021-08-06 08:45:00|278.62|276.22|277.94|275.54|278.62|276.22|277.94|275.54|0
1628239800000|2021-08-06 08:50:00|278.08|275.68|277.94|275.54|278.08|275.68|277.94|275.54|0
1628240100000|2021-08-06 08:55:00|277.81|275.41|277.13|274.73|277.81|275.41|276.72|274.32|0
1628240400000|2021-08-06 09:00:00|276.99|274.59|276.99|274.59|277.13|274.73|276.86|274.46|0
1628240700000|2021-08-06 09:05:00|277.13|274.73|277.26|274.86|277.26|274.86|276.99|274.59|0
1628241000000|2021-08-06 09:10:00|277.12|274.72|277.12|274.72|277.26|274.86|276.99|274.59|0
1628241300000|2021-08-06 09:15:00|277.26|274.86|277.26|274.86|277.26|274.86|277.12|274.72|0
1628241600000|2021-08-06 09:20:00|277.33|274.93|276.98|274.58|277.39|274.99|276.85|274.45|0
1628241900000|2021-08-06 09:25:00|277.12|274.72|276.43|274.03|277.25|274.85|276.43|274.03|0
1628242200000|2021-08-06 09:30:00|276.57|274.17|276.57|274.17|276.97|274.57|276.43|274.03|0
1628242500000|2021-08-06 09:35:00|276.7|274.3|276.56|274.16|276.7|274.3|276.56|274.16|0
1628242800000|2021-08-06 09:40:00|276.7|274.3|276.43|274.03|276.83|274.43|276.43|274.03|0
1628243100000|2021-08-06 09:45:00|276.5|274.1|276.43|274.03|276.56|274.16|276.29|273.89|0
1628243400000|2021-08-06 09:50:00|276.36|273.96|276.29|273.89|276.42|274.02|275.88|273.48|0
1628243700000|2021-08-06 09:55:00|276.15|273.75|276.15|273.75|276.29|273.89|276.02|273.62|0
1628244000000|2021-08-06 10:00:00|276.29|273.89|276.42|274.02|276.42|274.02|276.29|273.89|0
1628244300000|2021-08-06 10:05:00|276.55|274.15|276.69|274.29|276.69|274.29|276.55|274.15|0
1628244600000|2021-08-06 10:10:00|276.55|274.15|275.74|273.34|276.55|274.15|275.6|273.2|0
1628244900000|2021-08-06 10:15:00|275.88|273.48|275.87|273.47|276.01|273.61|275.74|273.34|0
1628245200000|2021-08-06 10:20:00|276.01|273.61|275.74|273.34|276.14|273.74|275.74|273.34|0
1628245500000|2021-08-06 10:25:00|275.87|273.47|275.87|273.47|275.87|273.47|275.2|272.8|0
1628245800000|2021-08-06 10:30:00|276|273.6|276|273.6|276.14|273.74|275.87|273.47|0
1628246100000|2021-08-06 10:35:00|276.14|273.74|276|273.6|276.41|274.01|275.87|273.47|0
1628246400000|2021-08-06 10:40:00|275.94|273.54|275.86|273.46|276.14|273.74|275.73|273.33|0
1628246700000|2021-08-06 10:45:00|276|273.6|276|273.6|276.14|273.74|275.86|273.46|0
1628247000000|2021-08-06 10:50:00|276.13|273.73|276|273.6|276.27|273.87|275.86|273.46|0
1628247300000|2021-08-06 10:55:00|276.13|273.73|275.99|273.59|276.27|273.87|275.86|273.46|0
1628247600000|2021-08-06 11:00:00|275.93|273.53|275.99|273.59|275.99|273.59|275.72|273.32|0
1628247900000|2021-08-06 11:05:00|275.86|273.46|275.32|272.92|275.99|273.59|275.18|272.78|0
1628248200000|2021-08-06 11:10:00|275.18|272.78|275.58|273.18|275.58|273.18|275.18|272.78|0
1628248500000|2021-08-06 11:15:00|275.45|273.05|275.31|272.91|275.58|273.18|275.31|272.91|0
1628248800000|2021-08-06 11:20:00|275.38|272.98|275.45|273.05|275.45|273.05|275.38|272.98|0
1628249100000|2021-08-06 11:25:00|275.31|272.91|275.48|273.08|276.99|274.59|275.31|272.91|0
1628249400000|2021-08-06 11:30:00|275.35|272.95|275.07|272.67|275.35|272.95|275.07|272.67|0
1628249700000|2021-08-06 11:35:00|275.21|272.81|275.07|272.67|275.21|272.81|275.07|272.67|0
1628250000000|2021-08-06 11:40:00|275.21|272.81|275.48|273.08|275.48|273.08|275.21|272.81|0
1628250300000|2021-08-06 11:45:00|275.34|272.94|275.61|273.21|275.74|273.34|275.34|272.94|0
1628250600000|2021-08-06 11:50:00|275.74|273.34|275.74|273.34|275.88|273.48|275.61|273.21|0
1628250900000|2021-08-06 11:55:00|275.88|273.48|275.88|273.48|275.88|273.48|275.74|273.34|0
1628251200000|2021-08-06 12:00:00|275.74|273.34|276.01|273.61|276.01|273.61|275.74|273.34|0
1628251500000|2021-08-06 12:05:00|275.87|273.47|275.6|273.2|276.01|273.61|275.6|273.2|0
1628251800000|2021-08-06 12:10:00|275.47|273.07|275.6|273.2|275.74|273.34|275.33|272.93|0
1628252100000|2021-08-06 12:15:00|275.74|273.34|275.73|273.33|275.74|273.34|275.6|273.2|0
1628252400000|2021-08-06 12:20:00|275.6|273.2|275.87|273.47|276.14|273.74|275.6|273.2|0
1628252700000|2021-08-06 12:25:00|276|273.6|276.54|274.14|276.68|274.28|275.87|273.47|0
1628253000000|2021-08-06 12:30:00|276.68|274.28|274.15|271.75|277.63|275.23|271.77|269.37|0
1628253300000|2021-08-06 12:35:00|274.42|272.02|274.42|272.02|275.91|273.51|274.15|271.75|0
1628253600000|2021-08-06 12:40:00|274.82|272.42|275.91|273.51|276.31|273.91|273.47|271.07|0
1628253900000|2021-08-06 12:45:00|276.18|273.78|276.72|274.32|276.72|274.32|275.09|272.69|0
1628254200000|2021-08-06 12:50:00|276.58|274.18|276.72|274.32|278.08|275.68|276.17|273.77|0
1628254500000|2021-08-06 12:55:00|276.58|274.18|275.56|273.16|276.58|274.18|275.49|273.09|0
1628254800000|2021-08-06 13:00:00|275.49|273.09|274.95|272.55|275.9|273.5|274.55|272.15|0
1628255100000|2021-08-06 13:05:00|274.89|272.49|274.68|272.28|275.36|272.96|274.54|272.14|0
1628255400000|2021-08-06 13:10:00|274.54|272.14|274.54|272.14|275.08|272.68|274.54|272.14|0
1628255700000|2021-08-06 13:15:00|274.68|272.28|274.13|271.73|274.68|272.28|273.73|271.33|0
1628256000000|2021-08-06 13:20:00|274.27|271.87|273.32|270.92|274.4|272|273.05|270.65|0
1628256300000|2021-08-06 13:25:00|273.19|270.79|274.13|271.73|274.13|271.73|272.92|270.52|0
1628256600000|2021-08-06 13:30:00|274.27|271.87|270.23|267.83|274.67|272.27|269.96|267.56|0
1628256900000|2021-08-06 13:35:00|270.5|268.1|271.7|269.3|272.51|270.11|269.96|267.56|0
1628257200000|2021-08-06 13:40:00|271.3|268.9|271.03|268.63|271.97|269.57|270.36|267.96|0
1628257500000|2021-08-06 13:45:00|271.17|268.77|272.51|270.11|272.91|270.51|270.63|268.23|0
1628257800000|2021-08-06 13:50:00|272.44|270.04|273.99|271.59|275.48|273.08|272.37|269.97|0
1628258100000|2021-08-06 13:55:00|274.12|271.72|274.66|272.26|275.34|272.94|274.12|271.72|0
1628258400000|2021-08-06 14:00:00|274.6|272.2|273.04|270.64|275.88|273.48|273.04|270.64|0
1628258700000|2021-08-06 14:05:00|272.91|270.51|272.9|270.5|273.85|271.45|272.1|269.7|0
1628259000000|2021-08-06 14:10:00|273.04|270.64|273.85|271.45|273.85|271.45|272.37|269.97|0
1628259300000|2021-08-06 14:15:00|273.98|271.58|273.04|270.64|273.98|271.58|272.63|270.23|0
1628259600000|2021-08-06 14:20:00|273.17|270.77|272.23|269.83|273.57|271.17|272.23|269.83|0
1628259900000|2021-08-06 14:25:00|272.09|269.69|272.63|270.23|272.9|270.5|272.09|269.69|0
1628260200000|2021-08-06 14:30:00|272.49|270.09|271.82|269.42|272.76|270.36|271.42|269.02|0
1628260500000|2021-08-06 14:35:00|271.95|269.55|272.62|270.22|272.89|270.49|271.55|269.15|0
1628260800000|2021-08-06 14:40:00|272.49|270.09|272.89|270.49|273.16|270.76|272.49|270.09|0
1628261100000|2021-08-06 14:45:00|273.03|270.63|274.64|272.24|274.64|272.24|272.62|270.22|0
1628261400000|2021-08-06 14:50:00|274.78|272.38|274.37|271.97|275.32|272.92|274.37|271.97|0
1628261700000|2021-08-06 14:55:00|274.24|271.84|274.24|271.84|275.73|273.33|274.1|271.7|0
1628262000000|2021-08-06 15:00:00|273.97|271.57|274.5|272.1|274.77|272.37|273.16|270.76|0
1628262300000|2021-08-06 15:05:00|274.64|272.24|273.96|271.56|275.45|273.05|273.83|271.43|0
1628262600000|2021-08-06 15:10:00|273.83|271.43|274.37|271.97|274.64|272.24|273.69|271.29|0
1628262900000|2021-08-06 15:15:00|274.3|271.9|274.23|271.83|275.31|272.91|274.09|271.69|0
1628263200000|2021-08-06 15:20:00|274.09|271.69|272.61|270.21|274.09|271.69|272.47|270.07|0
1628263500000|2021-08-06 15:25:00|272.74|270.34|272.74|270.34|273.96|271.56|272.61|270.21|0
1628263800000|2021-08-06 15:30:00|272.95|270.55|273.55|271.15|273.55|271.15|272.61|270.21|0
1628264100000|2021-08-06 15:35:00|273.68|271.28|273.95|271.55|274.22|271.82|273.41|271.01|0
1628264400000|2021-08-06 15:40:00|274.09|271.69|274.09|271.69|274.49|272.09|273.68|271.28|0
1628264700000|2021-08-06 15:45:00|274.22|271.82|273.68|271.28|274.49|272.09|273.41|271.01|0
1628265000000|2021-08-06 15:50:00|273.81|271.41|273.27|270.87|273.81|271.41|273.27|270.87|0
1628265300000|2021-08-06 15:55:00|273.41|271.01|271.79|269.39|273.54|271.14|271.79|269.39|0
1628265600000|2021-08-06 16:00:00|271.66|269.26|271.72|269.32|272.19|269.79|271.52|269.12|0
1628265900000|2021-08-06 16:05:00|271.79|269.39|272.19|269.79|272.19|269.79|271.65|269.25|0
1628266200000|2021-08-06 16:10:00|272.26|269.86|272.59|270.19|272.73|270.33|272.05|269.65|0
1628266500000|2021-08-06 16:15:00|272.46|270.06|272.32|269.92|273|270.6|272.19|269.79|0
1628266800000|2021-08-06 16:20:00|272.19|269.79|271.78|269.38|272.46|270.06|271.78|269.38|0
1628267100000|2021-08-06 16:25:00|271.72|269.32|271.98|269.58|272.18|269.78|271.65|269.25|0
1628267400000|2021-08-06 16:30:00|271.91|269.51|271.91|269.51|272.45|270.05|271.24|268.84|0
1628267700000|2021-08-06 16:35:00|271.98|269.58|272.31|269.91|272.31|269.91|271.51|269.11|0
1628268000000|2021-08-06 16:40:00|272.45|270.05|272.58|270.18|272.85|270.45|272.31|269.91|0
1628268300000|2021-08-06 16:45:00|272.72|270.32|272.18|269.78|272.72|270.32|272.04|269.64|0
1628268600000|2021-08-06 16:50:00|272.04|269.64|271.23|268.83|272.18|269.78|271.23|268.83|0
1628268900000|2021-08-06 16:55:00|271.37|268.97|270.7|268.3|271.37|268.97|270.56|268.16|0
1628269200000|2021-08-06 17:00:00|270.63|268.23|270.43|268.03|270.96|268.56|270.29|267.89|0
1628269500000|2021-08-06 17:05:00|270.56|268.16|270.96|268.56|270.96|268.56|270.43|268.03|0
1628269800000|2021-08-06 17:10:00|270.83|268.43|270.42|268.02|270.96|268.56|270.42|268.02|0
1628270100000|2021-08-06 17:15:00|270.56|268.16|270.42|268.02|270.69|268.29|270.29|267.89|0
1628270400000|2021-08-06 17:20:00|270.56|268.16|271.36|268.96|271.36|268.96|270.56|268.16|0
1628270700000|2021-08-06 17:25:00|271.22|268.82|271.36|268.96|271.63|269.23|271.22|268.82|0
1628271000000|2021-08-06 17:30:00|271.49|269.09|271.09|268.69|271.49|269.09|271.09|268.69|0
1628271300000|2021-08-06 17:35:00|270.95|268.55|271.35|268.95|271.35|268.95|270.95|268.55|0
1628271600000|2021-08-06 17:40:00|271.22|268.82|271.75|269.35|271.89|269.49|271.22|268.82|0
1628271900000|2021-08-06 17:45:00|271.82|269.42|271.62|269.22|271.82|269.42|271.08|268.68|0
1628272200000|2021-08-06 17:50:00|271.55|269.15|271.75|269.35|271.89|269.49|271.35|268.95|0
1628272500000|2021-08-06 17:55:00|271.89|269.49|271.21|268.81|271.89|269.49|271.21|268.81|0
1628272800000|2021-08-06 18:00:00|271.08|268.68|271.01|268.61|271.35|268.95|270.81|268.41|0
1628273100000|2021-08-06 18:05:00|271.08|268.68|271.21|268.81|271.48|269.08|270.81|268.41|0
1628273400000|2021-08-06 18:10:00|271.07|268.67|271.74|269.34|271.75|269.35|271.07|268.67|0
1628273700000|2021-08-06 18:15:00|271.88|269.48|271.21|268.81|271.88|269.48|271.07|268.67|0
1628274000000|2021-08-06 18:20:00|271.34|268.94|271.74|269.34|272.01|269.61|271.34|268.94|0
1628274300000|2021-08-06 18:25:00|271.61|269.21|271.87|269.47|272.14|269.74|271.61|269.21|0
1628274600000|2021-08-06 18:30:00|271.74|269.34|271.87|269.47|272.28|269.88|271.6|269.2|0
1628274900000|2021-08-06 18:35:00|272.01|269.61|272.14|269.74|272.41|270.01|272|269.6|0
1628275200000|2021-08-06 18:40:00|272|269.6|272.68|270.28|272.68|270.28|272|269.6|0
1628275500000|2021-08-06 18:45:00|272.54|270.14|273.62|271.22|273.62|271.22|272.54|270.14|0
1628275800000|2021-08-06 18:50:00|273.75|271.35|273.75|271.35|273.75|271.35|273.21|270.81|0
1628276100000|2021-08-06 18:55:00|273.89|271.49|274.42|272.02|274.43|272.03|273.75|271.35|0
1628276400000|2021-08-06 19:00:00|274.29|271.89|274.96|272.56|274.96|272.56|273.95|271.55|0
1628276700000|2021-08-06 19:05:00|274.69|272.29|273.75|271.35|274.83|272.43|273.61|271.21|0
1628277000000|2021-08-06 19:10:00|273.74|271.34|273.07|270.67|273.74|271.34|272.93|270.53|0
1628277300000|2021-08-06 19:15:00|273.14|270.74|272.8|270.4|273.2|270.8|272.8|270.4|0
1628277600000|2021-08-06 19:20:00|272.66|270.26|272.66|270.26|272.8|270.4|272.53|270.13|0
1628277900000|2021-08-06 19:25:00|272.8|270.4|271.99|269.59|272.8|270.4|271.99|269.59|0
1628278200000|2021-08-06 19:30:00|272.12|269.72|271.58|269.18|272.39|269.99|271.58|269.18|0
1628278500000|2021-08-06 19:35:00|271.52|269.12|272.46|270.06|272.46|270.06|271.05|268.65|0
1628278800000|2021-08-06 19:40:00|272.39|269.99|273.6|271.2|273.6|271.2|272.12|269.72|0
1628279100000|2021-08-06 19:45:00|273.46|271.06|273.73|271.33|274|271.6|273.46|271.06|0
1628279400000|2021-08-06 19:50:00|274|271.6|273.06|270.66|274.41|272.01|273.06|270.66|0
1628279700000|2021-08-06 19:55:00|272.92|270.52|271.71|269.31|273.06|270.66|271.17|268.77|0
1628280000000|2021-08-06 20:00:00|271.84|269.44|271.57|269.17|271.98|269.58|271.37|268.97|0
1628280300000|2021-08-06 20:05:00|271.71|269.31|271.7|269.3|271.84|269.44|271.57|269.17|0
1628280600000|2021-08-06 20:10:00|271.84|269.44|271.3|268.9|271.84|269.44|271.17|268.77|0
1628492700000|2021-08-09 07:05:00|275.14|272.74|273.79|271.39|275.55|273.15|273.52|271.12|0
1628493000000|2021-08-09 07:10:00|273.65|271.25|274.87|272.47|275.14|272.74|272.97|270.57|0
1628493300000|2021-08-09 07:15:00|274.73|272.33|274.59|272.19|275.14|272.74|274.33|271.93|0
1628493600000|2021-08-09 07:20:00|274.73|272.33|275.27|272.87|275.27|272.87|274.46|272.06|0
1628493900000|2021-08-09 07:25:00|275.14|272.74|274.86|272.46|275.41|273.01|274.59|272.19|0
1628494200000|2021-08-09 07:30:00|274.73|272.33|274.72|272.32|275.54|273.14|274.32|271.92|0
1628494500000|2021-08-09 07:35:00|274.66|272.26|275.4|273|275.54|273.14|274.32|271.92|0
1628494800000|2021-08-09 07:40:00|275.27|272.87|276.15|273.75|276.22|273.82|275.27|272.87|0
1628495100000|2021-08-09 07:45:00|276.22|273.82|276.35|273.95|276.49|274.09|275.81|273.41|0
1628495400000|2021-08-09 07:50:00|276.21|273.81|275.87|273.47|276.35|273.95|275.8|273.4|0
1628495700000|2021-08-09 07:55:00|275.94|273.54|275.94|273.54|276.08|273.68|275.67|273.27|0
1628496000000|2021-08-09 08:00:00|275.8|273.4|276.07|273.67|276.62|274.22|275.26|272.86|0
1628496300000|2021-08-09 08:05:00|276.21|273.81|277.02|274.62|277.3|274.9|276.07|273.67|0
1628496600000|2021-08-09 08:10:00|277.16|274.76|275.8|273.4|277.43|275.03|275.53|273.13|0
1628496900000|2021-08-09 08:15:00|275.93|273.53|275.39|272.99|275.93|273.53|275.32|272.92|0
1628497200000|2021-08-09 08:20:00|275.52|273.12|275.52|273.12|275.66|273.26|275.25|272.85|0
1628497500000|2021-08-09 08:25:00|275.59|273.19|275.66|273.26|275.79|273.39|275.52|273.12|0
1628497800000|2021-08-09 08:30:00|275.52|273.12|275.52|273.12|276.34|273.94|275.25|272.85|0
1628498100000|2021-08-09 08:35:00|275.65|273.25|275.38|272.98|275.72|273.32|275.25|272.85|0
1628498400000|2021-08-09 08:40:00|275.52|273.12|274.7|272.3|275.65|273.25|274.7|272.3|0
1628498700000|2021-08-09 08:45:00|274.84|272.44|274.83|272.43|275.11|272.71|274.43|272.03|0
1628499000000|2021-08-09 08:50:00|274.7|272.3|274.7|272.3|274.97|272.57|274.56|272.16|0
1628499300000|2021-08-09 08:55:00|274.77|272.37|274.83|272.43|275.1|272.7|274.56|272.16|0
1628499600000|2021-08-09 09:00:00|274.9|272.5|275.37|272.97|275.92|273.52|274.9|272.5|0
1628499900000|2021-08-09 09:05:00|275.24|272.84|275.1|272.7|275.51|273.11|275.1|272.7|0
1628500200000|2021-08-09 09:10:00|275.23|272.83|275.37|272.97|275.5|273.1|274.96|272.56|0
1628500500000|2021-08-09 09:15:00|275.23|272.83|275.64|273.24|275.64|273.24|275.23|272.83|0
1628500800000|2021-08-09 09:20:00|275.77|273.37|275.64|273.24|276.05|273.65|275.5|273.1|0
1628501100000|2021-08-09 09:25:00|275.77|273.37|276.04|273.64|276.04|273.64|275.23|272.83|0
1628501400000|2021-08-09 09:30:00|275.98|273.58|275.63|273.23|275.98|273.58|275.5|273.1|0
1628501700000|2021-08-09 09:35:00|275.77|273.37|275.09|272.69|275.91|273.51|275.09|272.69|0
1628502000000|2021-08-09 09:40:00|275.22|272.82|275.49|273.09|275.63|273.23|275.09|272.69|0
1628502300000|2021-08-09 09:45:00|275.63|273.23|275.76|273.36|276.04|273.64|275.49|273.09|0
1628502600000|2021-08-09 09:50:00|275.63|273.23|275.08|272.68|275.76|273.36|275.08|272.68|0
1628502900000|2021-08-09 09:55:00|274.95|272.55|274.75|272.35|274.95|272.55|274.54|272.14|0
1628503200000|2021-08-09 10:00:00|274.81|272.41|273.59|271.19|274.81|272.41|273.59|271.19|0
1628503500000|2021-08-09 10:05:00|273.32|270.92|274.13|271.73|274.13|271.73|273.18|270.78|0
1628503800000|2021-08-09 10:10:00|273.99|271.59|273.99|271.59|274.13|271.73|273.86|271.46|0
1628504100000|2021-08-09 10:15:00|273.93|271.53|275.21|272.81|275.21|272.81|273.86|271.46|0
1628504400000|2021-08-09 10:20:00|275.07|272.67|275.34|272.94|275.34|272.94|273.85|271.45|0
1628504700000|2021-08-09 10:25:00|275.28|272.88|275.48|273.08|275.75|273.35|274.94|272.54|0
1628505000000|2021-08-09 10:30:00|275.34|272.94|275.34|272.94|275.61|273.21|275.07|272.67|0
1628505300000|2021-08-09 10:35:00|275.41|273.01|275.61|273.21|275.61|273.21|275.2|272.8|0
1628505600000|2021-08-09 10:40:00|275.48|273.08|275.47|273.07|275.61|273.21|275.34|272.94|0
1628505900000|2021-08-09 10:45:00|275.54|273.14|275.34|272.94|275.61|273.21|275.34|272.94|0
1628506200000|2021-08-09 10:50:00|275.2|272.8|274.79|272.39|275.34|272.94|274.66|272.26|0
1628506500000|2021-08-09 10:55:00|274.66|272.26|275.6|273.2|275.6|273.2|274.66|272.26|0
1628506800000|2021-08-09 11:00:00|275.74|273.34|275.6|273.2|276.01|273.61|275.47|273.07|0
1628507100000|2021-08-09 11:05:00|275.74|273.34|275.13|272.73|275.74|273.34|275.06|272.66|0
1628507400000|2021-08-09 11:10:00|275.06|272.66|275.06|272.66|275.19|272.79|274.51|272.11|0
1628507700000|2021-08-09 11:15:00|274.92|272.52|274.78|272.38|275.06|272.66|274.72|272.32|0
1628508000000|2021-08-09 11:20:00|274.92|272.52|274.24|271.84|274.92|272.52|273.97|271.57|0
1628508300000|2021-08-09 11:25:00|274.1|271.7|274.24|271.84|274.24|271.84|273.83|271.43|0
1628508600000|2021-08-09 11:30:00|274.17|271.77|274.37|271.97|274.37|271.97|274.1|271.7|0
1628508900000|2021-08-09 11:35:00|274.24|271.84|274.5|272.1|274.78|272.38|273.96|271.56|0
1628509200000|2021-08-09 11:40:00|274.37|271.97|273.96|271.56|274.37|271.97|273.69|271.29|0
1628509500000|2021-08-09 11:45:00|273.83|271.43|273.96|271.56|274.23|271.83|273.83|271.43|0
1628509800000|2021-08-09 11:50:00|274.03|271.63|274.36|271.96|274.36|271.96|273.96|271.56|0
1628510100000|2021-08-09 11:55:00|274.23|271.83|274.23|271.83|274.5|272.1|274.09|271.69|0
1628510400000|2021-08-09 12:00:00|274.16|271.76|274.9|272.5|275.04|272.64|274.16|271.76|0
1628510700000|2021-08-09 12:05:00|274.77|272.37|274.77|272.37|274.9|272.5|274.63|272.23|0
1628511000000|2021-08-09 12:10:00|274.7|272.3|274.9|272.5|275.04|272.64|274.63|272.23|0
1628511300000|2021-08-09 12:15:00|275.04|272.64|275.17|272.77|275.58|273.18|275.04|272.64|0
1628511600000|2021-08-09 12:20:00|275.03|272.63|275.3|272.9|275.3|272.9|274.76|272.36|0
1628511900000|2021-08-09 12:25:00|275.17|272.77|274.89|272.49|275.3|272.9|274.89|272.49|0
1628512200000|2021-08-09 12:30:00|274.76|272.36|275.03|272.63|275.16|272.76|274.62|272.22|0
1628512500000|2021-08-09 12:35:00|275.1|272.7|275.03|272.63|275.16|272.76|274.76|272.36|0
1628512800000|2021-08-09 12:40:00|274.89|272.49|274.48|272.08|274.96|272.56|274.48|272.08|0
1628513100000|2021-08-09 12:45:00|274.62|272.22|274.07|271.67|274.62|272.22|273.94|271.54|0
1628513400000|2021-08-09 12:50:00|274.01|271.61|273.8|271.4|274.01|271.61|272.86|270.46|0
1628513700000|2021-08-09 12:55:00|273.67|271.27|273.53|271.13|273.8|271.4|273.39|270.99|0
1628514000000|2021-08-09 13:00:00|273.39|270.99|272.99|270.59|273.39|270.99|272.72|270.32|0
1628514300000|2021-08-09 13:05:00|273.12|270.72|272.99|270.59|273.46|271.06|272.85|270.45|0
1628514600000|2021-08-09 13:10:00|273.06|270.66|272.98|270.58|273.39|270.99|272.98|270.58|0
1628514900000|2021-08-09 13:15:00|272.85|270.45|272.31|269.91|272.85|270.45|272.31|269.91|0
1628515200000|2021-08-09 13:20:00|272.44|270.04|272.31|269.91|272.58|270.18|272.31|269.91|0
1628515500000|2021-08-09 13:25:00|272.17|269.77|271.5|269.1|272.17|269.77|271.5|269.1|0
1628515800000|2021-08-09 13:30:00|271.36|268.96|274.06|271.66|274.06|271.66|269.75|267.35|0
1628516100000|2021-08-09 13:35:00|274.19|271.79|276.64|274.24|277.59|275.19|274.19|271.79|0
1628516400000|2021-08-09 13:40:00|277.05|274.65|274.73|272.33|277.12|274.72|274.73|272.33|0
1628516700000|2021-08-09 13:45:00|274.6|272.2|274.05|271.65|275|272.6|272.84|270.44|0
1628517000000|2021-08-09 13:50:00|273.65|271.25|275.27|272.87|275.27|272.87|273.38|270.98|0
1628517300000|2021-08-09 13:55:00|275.14|272.74|275.27|272.87|275.68|273.28|274.32|271.92|0
1628517600000|2021-08-09 14:00:00|275.41|273.01|275.61|273.21|275.68|273.28|274.73|272.33|0
1628517900000|2021-08-09 14:05:00|275.54|273.14|275.81|273.41|275.95|273.55|274.45|272.05|0
1628518200000|2021-08-09 14:10:00|275.75|273.35|276.35|273.95|276.63|274.23|274.72|272.32|0
1628518500000|2021-08-09 14:15:00|276.49|274.09|275.94|273.54|276.76|274.36|275.54|273.14|0
1628518800000|2021-08-09 14:20:00|275.81|273.41|275.26|272.86|275.94|273.54|275.13|272.73|0
1628519100000|2021-08-09 14:25:00|275.13|272.73|275.12|272.72|275.4|273|274.72|272.32|0
1628519400000|2021-08-09 14:30:00|274.99|272.59|275.39|272.99|275.39|272.99|274.44|272.04|0
1628519700000|2021-08-09 14:35:00|275.53|273.13|274.58|272.18|275.67|273.27|274.04|271.64|0
1628520000000|2021-08-09 14:40:00|274.71|272.31|273.76|271.36|274.71|272.31|273.49|271.09|0
1628520300000|2021-08-09 14:45:00|273.9|271.5|274.03|271.63|274.17|271.77|273.49|271.09|0
1628520600000|2021-08-09 14:50:00|274.17|271.77|274.03|271.63|274.44|272.04|272.54|270.14|0
1628520900000|2021-08-09 14:55:00|273.76|271.36|274.84|272.44|275.52|273.12|273.62|271.22|0
1628521200000|2021-08-09 15:00:00|274.98|272.58|275.11|272.71|275.25|272.85|274.43|272.03|0
1628521500000|2021-08-09 15:05:00|274.98|272.58|274.77|272.37|275.38|272.98|274.3|271.9|0
1628521800000|2021-08-09 15:10:00|274.7|272.3|274.7|272.3|275.11|272.71|274.43|272.03|0
1628522100000|2021-08-09 15:15:00|274.84|272.44|274.02|271.62|275.11|272.71|273.89|271.49|0
1628522400000|2021-08-09 15:20:00|274.16|271.76|274.83|272.43|274.97|272.57|273.75|271.35|0
1628522700000|2021-08-09 15:25:00|274.7|272.3|274.15|271.75|275.04|272.64|273.88|271.48|0
1628523000000|2021-08-09 15:30:00|274.02|271.62|274.58|272.18|275.19|272.79|272.81|270.41|0
1628523300000|2021-08-09 15:35:00|274.71|272.31|274.58|272.18|274.85|272.45|274.04|271.64|0
1628523600000|2021-08-09 15:40:00|274.71|272.31|274.31|271.91|274.71|272.31|274.17|271.77|0
1628523900000|2021-08-09 15:45:00|274.17|271.77|273.76|271.36|274.44|272.04|273.63|271.23|0
1628524200000|2021-08-09 15:50:00|273.9|271.5|273.22|270.82|273.9|271.5|273.09|270.69|0
1628524500000|2021-08-09 15:55:00|273.09|270.69|272.82|270.42|273.36|270.96|272.82|270.42|0
1628524800000|2021-08-09 16:00:00|272.95|270.55|273.89|271.49|273.89|271.49|272.82|270.42|0
1628525100000|2021-08-09 16:05:00|273.76|271.36|273.62|271.22|273.76|271.36|273.22|270.82|0
1628525400000|2021-08-09 16:10:00|273.56|271.16|273.48|271.08|273.62|271.22|273.35|270.95|0
1628525700000|2021-08-09 16:15:00|273.55|271.15|273.62|271.22|273.75|271.35|273.35|270.95|0
1628526000000|2021-08-09 16:20:00|273.69|271.29|274.29|271.89|274.29|271.89|273.48|271.08|0
1628526300000|2021-08-09 16:25:00|274.43|272.03|274.29|271.89|274.43|272.03|274.02|271.62|0
1628526600000|2021-08-09 16:30:00|274.15|271.75|273.88|271.48|274.29|271.89|273.61|271.21|0
1628526900000|2021-08-09 16:35:00|273.75|271.35|273.75|271.35|274.15|271.75|273.75|271.35|0
1628527200000|2021-08-09 16:40:00|273.61|271.21|274.15|271.75|274.42|272.02|273.61|271.21|0
1628527500000|2021-08-09 16:45:00|274.01|271.61|273.88|271.48|274.01|271.61|273.61|271.21|0
1628527800000|2021-08-09 16:50:00|273.74|271.34|273.61|271.21|273.74|271.34|273.47|271.07|0
1628528100000|2021-08-09 16:55:00|273.47|271.07|273.74|271.34|274.01|271.61|273.47|271.07|0
1628528400000|2021-08-09 17:00:00|273.6|271.2|273.6|271.2|273.74|271.34|273.27|270.87|0
1628528700000|2021-08-09 17:05:00|273.74|271.34|273.47|271.07|273.74|271.34|273.33|270.93|0
1628529000000|2021-08-09 17:10:00|273.6|271.2|273.33|270.93|273.6|271.2|273.19|270.79|0
1628529300000|2021-08-09 17:15:00|273.19|270.79|273.87|271.47|273.87|271.47|273.06|270.66|0
1628529600000|2021-08-09 17:20:00|273.73|271.33|273.33|270.93|274|271.6|273.33|270.93|0
1628529900000|2021-08-09 17:25:00|273.46|271.06|273.86|271.46|273.86|271.46|273.46|271.06|0
1628530200000|2021-08-09 17:30:00|274|271.6|274.13|271.73|274.27|271.87|273.86|271.46|0
1628530500000|2021-08-09 17:35:00|274.27|271.87|273.59|271.19|274.27|271.87|273.46|271.06|0
1628530800000|2021-08-09 17:40:00|273.46|271.06|273.59|271.19|273.79|271.39|273.32|270.92|0
1628531100000|2021-08-09 17:45:00|273.72|271.32|273.59|271.19|273.72|271.32|273.45|271.05|0
1628531400000|2021-08-09 17:50:00|273.72|271.32|273.45|271.05|273.72|271.32|273.45|271.05|0
1628531700000|2021-08-09 17:55:00|273.32|270.92|273.31|270.91|273.45|271.05|272.91|270.51|0
1628532000000|2021-08-09 18:00:00|273.18|270.78|272.91|270.51|273.31|270.91|272.91|270.51|0
1628532300000|2021-08-09 18:05:00|272.77|270.37|273.36|270.96|273.36|270.96|272.77|270.37|0
1628532600000|2021-08-09 18:10:00|273.23|270.83|273.09|270.69|273.36|270.96|272.82|270.42|0
1628532900000|2021-08-09 18:15:00|273.23|270.83|272.82|270.42|273.23|270.83|272.82|270.42|0
1628533200000|2021-08-09 18:20:00|272.76|270.36|272.69|270.29|272.95|270.55|272.69|270.29|0
1628533500000|2021-08-09 18:25:00|272.55|270.15|271.74|269.34|272.69|270.29|271.74|269.34|0
1628533800000|2021-08-09 18:30:00|271.61|269.21|271.07|268.67|271.61|269.21|271.07|268.67|0
1628534100000|2021-08-09 18:35:00|271.21|268.81|271.2|268.8|271.34|268.94|270.94|268.54|0
1628534400000|2021-08-09 18:40:00|271.34|268.94|272.28|269.88|272.54|270.14|271.34|268.94|0
1628534700000|2021-08-09 18:45:00|272.41|270.01|272.14|269.74|272.54|270.14|272.01|269.61|0
1628535000000|2021-08-09 18:50:00|272.27|269.87|272.27|269.87|272.68|270.28|272.27|269.87|0
1628535300000|2021-08-09 18:55:00|272.34|269.94|272.4|270|272.54|270.14|272.14|269.74|0
1628535600000|2021-08-09 19:00:00|272.54|270.14|272.54|270.14|272.67|270.27|272.14|269.74|0
1628535900000|2021-08-09 19:05:00|272.67|270.27|272.67|270.27|272.94|270.54|272.54|270.14|0
1628536200000|2021-08-09 19:10:00|272.53|270.13|272.53|270.13|273.07|270.67|272.53|270.13|0
1628536500000|2021-08-09 19:15:00|272.6|270.2|272.8|270.4|272.94|270.54|272.26|269.86|0
1628536800000|2021-08-09 19:20:00|272.67|270.27|273.74|271.34|273.88|271.48|272.67|270.27|0
1628537100000|2021-08-09 19:25:00|273.88|271.48|273.34|270.94|274.01|271.61|273.2|270.8|0
1628537400000|2021-08-09 19:30:00|273.2|270.8|272.39|269.99|273.34|270.94|272.39|269.99|0
1628537700000|2021-08-09 19:35:00|272.53|270.13|271.72|269.32|272.53|270.13|271.59|269.19|0
1628538000000|2021-08-09 19:40:00|271.85|269.45|273.2|270.8|273.33|270.93|271.85|269.45|0
1628538300000|2021-08-09 19:45:00|273.47|271.07|274.41|272.01|274.41|272.01|273.33|270.93|0
1628538600000|2021-08-09 19:50:00|273.87|271.47|274.81|272.41|275.08|272.68|273.87|271.47|0
1628538900000|2021-08-09 19:55:00|274.95|272.55|274.13|271.73|274.95|272.55|273.73|271.33|0
1628539200000|2021-08-09 20:00:00|274.27|271.87|272.92|270.52|274.27|271.87|272.92|270.52|0
1628539500000|2021-08-09 20:05:00|272.78|270.38|272.65|270.25|272.78|270.38|272.38|269.98|0
1628539800000|2021-08-09 20:10:00|273.05|270.65|273.72|271.32|273.86|271.46|272.92|270.52|0
1628540100000|2021-08-09 20:15:00|274.06|271.26|274.06|271.26|274.06|271.26|273.92|271.12|0
1628540400000|2021-08-09 20:20:00|273.92|271.12|273.79|270.99|273.92|271.12|273.65|270.85|0
1628540700000|2021-08-09 20:25:00|273.65|270.85|273.78|270.98|273.79|270.99|273.59|270.79|0
1628541000000|2021-08-09 20:30:00|273.92|271.12|274.32|271.52|274.59|271.79|273.92|271.12|0
1628541300000|2021-08-09 20:35:00|274.19|271.39|273.92|271.12|274.19|271.39|273.92|271.12|0
1628541600000|2021-08-09 20:40:00|273.78|270.98|274.05|271.25|274.05|271.25|273.65|270.85|0
1628541900000|2021-08-09 20:45:00|273.91|271.11|274.05|271.25|274.05|271.25|273.85|271.05|0
1628542200000|2021-08-09 20:50:00|273.91|271.11|273.91|271.11|273.91|271.11|273.64|270.84|0
1628542500000|2021-08-09 20:55:00|273.78|270.98|273.3|270.5|273.78|270.98|273.1|270.3|0
1628542800000|2021-08-09 21:00:00|273.33|270.53|272.8|270|273.48|270.68|272.8|270|0
1628543100000|2021-08-09 21:05:00|272.78|269.98|272.77|269.97|272.8|270|272.68|269.88|0
1628543400000|2021-08-09 21:10:00|272.8|270|272.91|270.11|272.95|270.15|272.8|270|0
1628543700000|2021-08-09 21:15:00|272.95|270.15|272.87|270.07|272.97|270.17|272.87|270.07|0
1628544000000|2021-08-09 21:20:00|272.89|270.09|272.95|270.15|272.98|270.18|272.87|270.07|0
1628544300000|2021-08-09 21:25:00|272.96|270.16|272.96|270.16|272.96|270.16|272.94|270.14|0
1628544900000|2021-08-09 21:35:00|272.98|270.18|272.98|270.18|272.98|270.18|272.96|270.16|0
1628545200000|2021-08-09 21:40:00|273|270.2|273.01|270.21|273.04|270.24|273|270.2|0
1628545500000|2021-08-09 21:45:00|272.98|270.18|273.01|270.21|273.04|270.24|272.98|270.18|0
1628545800000|2021-08-09 21:50:00|272.98|270.18|273.05|270.25|273.09|270.29|272.97|270.17|0
1628546100000|2021-08-09 21:55:00|273.03|270.23|273.15|270.35|273.15|270.35|273.01|270.21|0
1628546400000|2021-08-09 22:00:00|273.42|270.62|273.21|270.41|273.42|270.62|272.81|270.01|0
1628546700000|2021-08-09 22:05:00|273.08|270.28|273.08|270.28|273.21|270.41|273.08|270.28|0
1628547000000|2021-08-09 22:10:00|273.21|270.41|273.21|270.41|273.21|270.41|273.07|270.27|0
1628547300000|2021-08-09 22:15:00|273.34|270.54|273.48|270.68|273.61|270.81|273.34|270.54|0
1628547600000|2021-08-09 22:20:00|273.41|270.61|274.01|271.21|274.01|271.21|273.41|270.61|0
1628547900000|2021-08-09 22:25:00|273.88|271.08|274.42|271.62|274.55|271.75|273.88|271.08|0
1628548200000|2021-08-09 22:30:00|274.35|271.55|274.01|271.21|274.42|271.62|273.88|271.08|0
1628548500000|2021-08-09 22:35:00|273.95|271.15|274.68|271.88|274.68|271.88|273.95|271.15|0
1628548800000|2021-08-09 22:40:00|274.55|271.75|274.55|271.75|274.68|271.88|274.41|271.61|0
1628549100000|2021-08-09 22:45:00|274.75|271.95|274.14|271.34|274.75|271.95|274.14|271.34|0
1628549400000|2021-08-09 22:50:00|274.21|271.41|274.41|271.61|274.41|271.61|274.14|271.34|0
1628549700000|2021-08-09 22:55:00|274.34|271.54|274.41|271.61|274.41|271.61|274.27|271.47|0
1628550000000|2021-08-09 23:00:00|274.54|271.74|274.54|271.74|274.68|271.88|274.4|271.6|0
1628550300000|2021-08-09 23:05:00|274.4|271.6|274.4|271.6|274.54|271.74|274.4|271.6|0
1628550600000|2021-08-09 23:10:00|274.54|271.74|274.54|271.74|274.54|271.74|274.4|271.6|0
1628550900000|2021-08-09 23:15:00|274.47|271.67|274.53|271.73|274.54|271.74|274.4|271.6|0
1628551200000|2021-08-09 23:20:00|274.67|271.87|274.67|271.87|274.8|272|274.53|271.73|0
1628551500000|2021-08-09 23:25:00|274.8|272|274.67|271.87|274.94|272.14|274.67|271.87|0
1628551800000|2021-08-09 23:30:00|274.8|272|275.34|272.54|275.34|272.54|274.8|272|0
1628552100000|2021-08-09 23:35:00|275.48|272.68|275.2|272.4|275.68|272.88|275.2|272.4|0
1628552400000|2021-08-09 23:40:00|275.27|272.47|274.8|272|275.34|272.54|274.8|272|0
1628552700000|2021-08-09 23:45:00|274.93|272.13|274.52|271.72|275.34|272.54|274.25|271.45|0
1628553000000|2021-08-09 23:50:00|274.39|271.59|274.52|271.72|274.52|271.72|274.39|271.59|0
1628553300000|2021-08-09 23:55:00|274.39|271.59|274.46|271.66|274.46|271.66|274.25|271.45|0
1628553600000|2021-08-10 00:00:00|274.52|271.72|274.25|271.45|274.52|271.72|274.12|271.32|0
1628553900000|2021-08-10 00:05:00|274.11|271.31|274.52|271.72|274.52|271.72|274.11|271.31|0
1628554200000|2021-08-10 00:10:00|274.38|271.58|274.25|271.45|274.38|271.58|274.11|271.31|0
1628554500000|2021-08-10 00:15:00|274.11|271.31|273.84|271.04|274.25|271.45|273.57|270.77|0
1628554800000|2021-08-10 00:20:00|273.97|271.17|274.24|271.44|274.24|271.44|273.84|271.04|0
1628555100000|2021-08-10 00:25:00|274.11|271.31|274.38|271.58|274.51|271.71|274.11|271.31|0
1628555400000|2021-08-10 00:30:00|274.51|271.71|274.31|271.51|274.51|271.71|274.1|271.3|0
1628555700000|2021-08-10 00:35:00|274.24|271.44|274.24|271.44|274.51|271.71|274.24|271.44|0
1628556000000|2021-08-10 00:40:00|274.1|271.3|273.29|270.49|274.1|271.3|273.29|270.49|0
1628556300000|2021-08-10 00:45:00|273.36|270.56|273.15|270.35|273.56|270.76|273.15|270.35|0
1628556600000|2021-08-10 00:50:00|273.29|270.49|273.42|270.62|273.49|270.69|273.02|270.22|0
1628556900000|2021-08-10 00:55:00|273.29|270.49|273.02|270.22|273.42|270.62|273.02|270.22|0
1628557200000|2021-08-10 01:00:00|273.15|270.35|273.55|270.75|273.55|270.75|273.02|270.22|0
1628557500000|2021-08-10 01:05:00|273.42|270.62|273.55|270.75|273.55|270.75|273.28|270.48|0
1628557800000|2021-08-10 01:10:00|273.69|270.89|273.55|270.75|273.69|270.89|273.55|270.75|0
1628558100000|2021-08-10 01:15:00|273.42|270.62|273.68|270.88|273.82|271.02|273.28|270.48|0
1628558400000|2021-08-10 01:20:00|273.75|270.95|273.82|271.02|273.82|271.02|273.28|270.48|0
1628558700000|2021-08-10 01:25:00|273.75|270.95|274.22|271.42|274.29|271.49|273.75|270.95|0
1628559000000|2021-08-10 01:30:00|274.35|271.55|274.49|271.69|274.49|271.69|274.08|271.28|0
1628559300000|2021-08-10 01:35:00|274.42|271.62|274.49|271.69|274.49|271.69|274.29|271.49|0
1628559600000|2021-08-10 01:40:00|274.35|271.55|274.48|271.68|274.49|271.69|274.21|271.41|0
1628559900000|2021-08-10 01:45:00|275.16|272.36|276.18|273.38|276.24|273.44|275.16|272.36|0
1628560200000|2021-08-10 01:50:00|276.24|273.44|277.73|274.93|278.14|275.34|276.11|273.31|0
1628560500000|2021-08-10 01:55:00|277.81|275.01|278.41|275.61|278.69|275.89|277.73|274.93|0
1628560800000|2021-08-10 02:00:00|278.55|275.75|278.55|275.75|279.03|276.23|278.41|275.61|0
1628561100000|2021-08-10 02:05:00|278.62|275.82|278.41|275.61|278.82|276.02|278.14|275.34|0
1628561400000|2021-08-10 02:10:00|278.55|275.75|278.41|275.61|278.55|275.75|278.14|275.34|0
1628561700000|2021-08-10 02:15:00|278.27|275.47|278.13|275.33|278.54|275.74|278|275.2|0
1628562000000|2021-08-10 02:20:00|278|275.2|278.41|275.61|278.54|275.74|278|275.2|0
1628562300000|2021-08-10 02:25:00|278.27|275.47|277.99|275.19|278.41|275.61|277.72|274.92|0
1628562600000|2021-08-10 02:30:00|277.86|275.06|278.13|275.33|278.2|275.4|277.86|275.06|0
1628562900000|2021-08-10 02:35:00|278.27|275.47|277.99|275.19|278.4|275.6|277.86|275.06|0
1628563200000|2021-08-10 02:40:00|277.93|275.13|277.99|275.19|278.06|275.26|277.72|274.92|0
1628563500000|2021-08-10 02:45:00|277.85|275.05|277.72|274.92|277.99|275.19|277.58|274.78|0
1628563800000|2021-08-10 02:50:00|277.44|274.64|277.03|274.23|277.44|274.64|277.03|274.23|0
1628564100000|2021-08-10 02:55:00|277.17|274.37|277.44|274.64|277.58|274.78|277.03|274.23|0
1628564400000|2021-08-10 03:00:00|277.3|274.5|277.57|274.77|277.71|274.91|277.3|274.5|0
1628564700000|2021-08-10 03:05:00|277.51|274.71|277.71|274.91|277.71|274.91|277.44|274.64|0
1628565000000|2021-08-10 03:10:00|277.57|274.77|277.98|275.18|278.12|275.32|277.57|274.77|0
1628565300000|2021-08-10 03:15:00|277.84|275.04|277.98|275.18|278.11|275.31|277.84|275.04|0
1628565600000|2021-08-10 03:20:00|278.05|275.25|278.25|275.45|278.25|275.45|277.84|275.04|0
1628565900000|2021-08-10 03:25:00|278.18|275.38|277.57|274.77|278.18|275.38|277.57|274.77|0
1628566200000|2021-08-10 03:30:00|277.7|274.9|277.97|275.17|278.11|275.31|277.56|274.76|0
1628566500000|2021-08-10 03:35:00|278.04|275.24|278.11|275.31|278.24|275.44|277.97|275.17|0
1628566800000|2021-08-10 03:40:00|278.18|275.38|277.97|275.17|278.38|275.58|277.97|275.17|0
1628567100000|2021-08-10 03:45:00|278.1|275.3|278.24|275.44|278.24|275.44|277.97|275.17|0
1628567400000|2021-08-10 03:50:00|278.1|275.3|277.97|275.17|278.24|275.44|277.97|275.17|0
1628567700000|2021-08-10 03:55:00|278.1|275.3|277.96|275.16|278.1|275.3|277.83|275.03|0
1628568000000|2021-08-10 04:00:00|278.03|275.23|277.96|275.16|278.1|275.3|277.83|275.03|0
1628568300000|2021-08-10 04:05:00|278.1|275.3|277.82|275.02|278.1|275.3|277.82|275.02|0
1628568600000|2021-08-10 04:10:00|277.96|275.16|277.82|275.02|277.96|275.16|277.82|275.02|0
1628568900000|2021-08-10 04:15:00|277.96|275.16|277.62|274.82|278.09|275.29|277.48|274.68|0
1628569200000|2021-08-10 04:20:00|277.68|274.88|277.55|274.75|277.68|274.88|277.41|274.61|0
1628569500000|2021-08-10 04:25:00|277.68|274.88|277.82|275.02|277.82|275.02|277.55|274.75|0
1628569800000|2021-08-10 04:30:00|277.68|274.88|277.61|274.81|277.68|274.88|277.54|274.74|0
1628570100000|2021-08-10 04:35:00|277.68|274.88|277.27|274.47|277.68|274.88|277.27|274.47|0
1628570400000|2021-08-10 04:40:00|277.2|274.4|277.27|274.47|277.4|274.6|277|274.2|0
1628570700000|2021-08-10 04:45:00|277.13|274.33|277.27|274.47|277.27|274.47|277.13|274.33|0
1628571000000|2021-08-10 04:50:00|277.2|274.4|276.86|274.06|277.2|274.4|276.72|273.92|0
1628571300000|2021-08-10 04:55:00|276.72|273.92|276.85|274.05|276.86|274.06|276.72|273.92|0
1628571600000|2021-08-10 05:00:00|276.92|274.12|276.99|274.19|277.12|274.32|276.58|273.78|0
1628571900000|2021-08-10 05:05:00|276.85|274.05|276.85|274.05|277.12|274.32|276.72|273.92|0
1628572200000|2021-08-10 05:10:00|276.92|274.12|276.85|274.05|277.12|274.32|276.85|274.05|0
1628572500000|2021-08-10 05:15:00|276.98|274.18|276.98|274.18|277.12|274.32|276.85|274.05|0
1628572800000|2021-08-10 05:20:00|276.85|274.05|276.98|274.18|277.12|274.32|276.78|273.98|0
1628573100000|2021-08-10 05:25:00|276.85|274.05|276.71|273.91|277.05|274.25|276.57|273.77|0
1628573400000|2021-08-10 05:30:00|276.57|273.77|276.71|273.91|276.71|273.91|276.44|273.64|0
1628573700000|2021-08-10 05:35:00|276.57|273.77|276.37|273.57|276.71|273.91|276.16|273.36|0
1628574000000|2021-08-10 05:40:00|276.3|273.5|275.62|272.82|276.43|273.63|275.48|272.68|0
1628574300000|2021-08-10 05:45:00|275.48|272.68|275.82|273.02|276.02|273.22|275.48|272.68|0
1628574600000|2021-08-10 05:50:00|275.89|273.09|276.29|273.49|276.43|273.63|275.89|273.09|0
1628574900000|2021-08-10 05:55:00|276.36|273.56|276.43|273.63|276.43|273.63|276.29|273.49|0
1628575200000|2021-08-10 06:00:00|276.7|273.9|276.56|273.76|277.11|274.31|276.42|273.62|0
1628575500000|2021-08-10 06:05:00|276.63|273.83|276.69|273.89|276.97|274.17|276.56|273.76|0
1628575800000|2021-08-10 06:10:00|276.76|273.96|276.69|273.89|276.97|274.17|276.56|273.76|0
1628576100000|2021-08-10 06:15:00|276.56|273.76|276.56|273.76|276.69|273.89|276.15|273.35|0
1628576400000|2021-08-10 06:20:00|276.55|273.75|276.69|273.89|276.69|273.89|276.42|273.62|0
1628576700000|2021-08-10 06:25:00|276.55|273.75|276.55|273.75|276.69|273.89|276.55|273.75|0
1628577000000|2021-08-10 06:30:00|276.42|273.62|275.87|273.07|276.55|273.75|275.87|273.07|0
1628577300000|2021-08-10 06:35:00|276.01|273.21|275.87|273.07|276.01|273.21|275.87|273.07|0
1628577600000|2021-08-10 06:40:00|276|273.2|275.73|272.93|276|273.2|275.6|272.8|0
1628577900000|2021-08-10 06:45:00|275.6|272.8|276|273.2|276.14|273.34|275.6|272.8|0
1628578200000|2021-08-10 06:50:00|275.87|273.07|275.86|273.06|276.27|273.47|275.73|272.93|0
1628578500000|2021-08-10 06:55:00|276|273.2|276|273.2|276.14|273.34|275.86|273.06|0
1628578800000|2021-08-10 07:00:00|276.27|273.47|274.3|271.5|276.41|273.61|274.17|271.37|0
1628579100000|2021-08-10 07:05:00|274.1|271.7|274.24|271.84|274.38|271.98|273.83|271.43|0
1628579400000|2021-08-10 07:10:00|274.1|271.7|274.31|271.91|274.37|271.97|273.83|271.43|0
1628579700000|2021-08-10 07:15:00|274.24|271.84|273.69|271.29|274.51|272.11|273.56|271.16|0
1628580000000|2021-08-10 07:20:00|273.56|271.16|272.88|270.48|273.69|271.29|272.34|269.94|0
1628580300000|2021-08-10 07:25:00|273.02|270.62|272.88|270.48|273.15|270.75|272.61|270.21|0
1628580600000|2021-08-10 07:30:00|272.75|270.35|272.88|270.48|273.01|270.61|272.47|270.07|0
1628580900000|2021-08-10 07:35:00|272.74|270.34|273.15|270.75|273.28|270.88|272.74|270.34|0
1628581200000|2021-08-10 07:40:00|273.08|270.68|273.01|270.61|273.15|270.75|272.74|270.34|0
1628581500000|2021-08-10 07:45:00|272.87|270.47|273.14|270.74|273.14|270.74|272.87|270.47|0
1628581800000|2021-08-10 07:50:00|273.28|270.88|273.41|271.01|273.55|271.15|273.14|270.74|0
1628582100000|2021-08-10 07:55:00|273.55|271.15|273.27|270.87|273.55|271.15|273|270.6|0
1628582400000|2021-08-10 08:00:00|273.14|270.74|272.73|270.33|273.68|271.28|272.6|270.2|0
1628582700000|2021-08-10 08:05:00|272.6|270.2|273.27|270.87|273.81|271.41|272.6|270.2|0
1628583000000|2021-08-10 08:10:00|273.34|270.94|274.08|271.68|274.08|271.68|273|270.6|0
1628583300000|2021-08-10 08:15:00|273.95|271.55|273.94|271.54|274.22|271.82|273.81|271.41|0
1628583600000|2021-08-10 08:20:00|273.81|271.41|273.81|271.41|274.21|271.81|273.67|271.27|0
1628583900000|2021-08-10 08:25:00|273.67|271.27|273.67|271.27|273.94|271.54|273.67|271.27|0
1628584200000|2021-08-10 08:30:00|273.53|271.13|273.94|271.54|274.07|271.67|273.26|270.86|0
1628584500000|2021-08-10 08:35:00|274.07|271.67|274.07|271.67|274.07|271.67|273.8|271.4|0
1628584800000|2021-08-10 08:40:00|274.21|271.81|273.66|271.26|274.21|271.81|273.66|271.26|0
1628585100000|2021-08-10 08:45:00|273.8|271.4|273.93|271.53|274|271.6|273.53|271.13|0
1628585400000|2021-08-10 08:50:00|273.8|271.4|273.66|271.26|273.93|271.53|273.66|271.26|0
1628585700000|2021-08-10 08:55:00|273.53|271.13|273.25|270.85|273.53|271.13|273.25|270.85|0
1628586000000|2021-08-10 09:00:00|273.39|270.99|273.52|271.12|273.79|271.39|273.39|270.99|0
1628586300000|2021-08-10 09:05:00|273.39|270.99|273.93|271.53|274.06|271.66|273.19|270.79|0
1628586600000|2021-08-10 09:10:00|273.79|271.39|273.38|270.98|274.06|271.66|273.38|270.98|0
1628586900000|2021-08-10 09:15:00|273.52|271.12|273.79|271.39|273.79|271.39|273.38|270.98|0
1628587200000|2021-08-10 09:20:00|273.65|271.25|273.65|271.25|273.92|271.52|273.52|271.12|0
1628587500000|2021-08-10 09:25:00|273.52|271.12|273.51|271.11|273.78|271.38|273.38|270.98|0
1628587800000|2021-08-10 09:30:00|273.38|270.98|273.51|271.11|273.65|271.25|273.11|270.71|0
1628588100000|2021-08-10 09:35:00|273.65|271.25|273.51|271.11|273.78|271.38|273.51|271.11|0
1628588400000|2021-08-10 09:40:00|273.38|270.98|273.51|271.11|273.78|271.38|273.31|270.91|0
1628588700000|2021-08-10 09:45:00|273.37|270.97|273.51|271.11|273.51|271.11|273.37|270.97|0
1628589000000|2021-08-10 09:50:00|273.37|270.97|273.37|270.97|273.51|271.11|273.37|270.97|0
1628589300000|2021-08-10 09:55:00|273.3|270.9|273.77|271.37|273.77|271.37|273.3|270.9|0
1628589600000|2021-08-10 10:00:00|273.64|271.24|274.18|271.78|274.31|271.91|273.37|270.97|0
1628589900000|2021-08-10 10:05:00|274.31|271.91|273.91|271.51|274.31|271.91|273.91|271.51|0
1628590200000|2021-08-10 10:10:00|273.77|271.37|273.77|271.37|273.9|271.5|273.63|271.23|0
1628590500000|2021-08-10 10:15:00|273.9|271.5|273.63|271.23|274.04|271.64|273.63|271.23|0
1628590800000|2021-08-10 10:20:00|273.77|271.37|273.63|271.23|273.9|271.5|273.63|271.23|0
1628591100000|2021-08-10 10:25:00|273.56|271.16|273.63|271.23|274.03|271.63|273.49|271.09|0
1628591400000|2021-08-10 10:30:00|273.49|271.09|273.63|271.23|273.9|271.5|273.49|271.09|0
1628591700000|2021-08-10 10:35:00|273.49|271.09|273.22|270.82|273.49|271.09|273.08|270.68|0
1628592000000|2021-08-10 10:40:00|273.35|270.95|273.62|271.22|273.62|271.22|273.22|270.82|0
1628592300000|2021-08-10 10:45:00|273.49|271.09|273.49|271.09|273.49|271.09|273.35|270.95|0
1628592600000|2021-08-10 10:50:00|273.62|271.22|273.35|270.95|273.62|271.22|273.21|270.81|0
1628592900000|2021-08-10 10:55:00|273.21|270.81|273.75|271.35|273.75|271.35|273.21|270.81|0
1628593200000|2021-08-10 11:00:00|273.62|271.22|272.94|270.54|273.89|271.49|272.81|270.41|0
1628593500000|2021-08-10 11:05:00|272.81|270.41|273.34|270.94|273.48|271.08|272.81|270.41|0
1628593800000|2021-08-10 11:10:00|273.28|270.88|272.94|270.54|273.34|270.94|272.8|270.4|0
1628594100000|2021-08-10 11:15:00|272.8|270.4|272.8|270.4|273.21|270.81|272.8|270.4|0
1628594400000|2021-08-10 11:20:00|272.67|270.27|272.93|270.53|273.07|270.67|272.67|270.27|0
1628594700000|2021-08-10 11:25:00|273.07|270.67|273.07|270.67|273.47|271.07|272.93|270.53|0
1628595000000|2021-08-10 11:30:00|273.2|270.8|273.07|270.67|273.34|270.94|273.07|270.67|0
1628595300000|2021-08-10 11:35:00|273.06|270.66|273.06|270.66|273.06|270.66|272.93|270.53|0
1628595600000|2021-08-10 11:40:00|273.2|270.8|273.33|270.93|273.47|271.07|273.2|270.8|0
1628595900000|2021-08-10 11:45:00|273.47|271.07|273.06|270.66|273.47|271.07|273.06|270.66|0
1628596200000|2021-08-10 11:50:00|273.19|270.79|272.79|270.39|273.19|270.79|272.65|270.25|0
1628596500000|2021-08-10 11:55:00|272.92|270.52|273.06|270.66|273.06|270.66|272.79|270.39|0
1628596800000|2021-08-10 12:00:00|272.92|270.52|273.05|270.65|273.19|270.79|272.79|270.39|0
1628597100000|2021-08-10 12:05:00|272.92|270.52|272.78|270.38|273.19|270.79|272.78|270.38|0
1628597400000|2021-08-10 12:10:00|272.85|270.45|273.05|270.65|273.32|270.92|272.78|270.38|0
1628597700000|2021-08-10 12:15:00|273.19|270.79|272.91|270.51|273.32|270.92|272.91|270.51|0
1628598000000|2021-08-10 12:20:00|272.78|270.38|273.18|270.78|273.18|270.78|272.64|270.24|0
1628598300000|2021-08-10 12:25:00|273.05|270.65|272.78|270.38|273.05|270.65|272.78|270.38|0
1628598600000|2021-08-10 12:30:00|272.64|270.24|272.64|270.24|272.78|270.38|272.51|270.11|0
1628598900000|2021-08-10 12:35:00|272.77|270.37|272.5|270.1|272.77|270.37|272.5|270.1|0
1628599200000|2021-08-10 12:40:00|272.37|269.97|272.64|270.24|272.77|270.37|272.37|269.97|0
1628599500000|2021-08-10 12:45:00|272.5|270.1|272.63|270.23|272.64|270.24|272.37|269.97|0
1628599800000|2021-08-10 12:50:00|272.7|270.3|272.77|270.37|272.77|270.37|272.5|270.1|0
1628600100000|2021-08-10 12:55:00|272.63|270.23|272.63|270.23|272.77|270.37|272.63|270.23|0
1628600400000|2021-08-10 13:00:00|272.5|270.1|271.82|269.42|272.5|270.1|271.82|269.42|0
1628600700000|2021-08-10 13:05:00|271.96|269.56|272.09|269.69|272.36|269.96|271.82|269.42|0
1628601000000|2021-08-10 13:10:00|271.95|269.55|271.68|269.28|271.95|269.55|271.41|269.01|0
1628601300000|2021-08-10 13:15:00|271.55|269.15|271.95|269.55|271.95|269.55|271.55|269.15|0
1628601600000|2021-08-10 13:20:00|271.82|269.42|271.95|269.55|271.95|269.55|271.68|269.28|0
1628601900000|2021-08-10 13:25:00|271.81|269.41|270.74|268.34|271.81|269.41|270.74|268.34|0
1628602200000|2021-08-10 13:30:00|270.87|268.47|272.21|269.81|272.89|270.49|270.74|268.34|0
1628602500000|2021-08-10 13:35:00|272.08|269.68|271.81|269.41|272.75|270.35|271.27|268.87|0
1628602800000|2021-08-10 13:40:00|271.67|269.27|270.46|268.06|271.94|269.54|270.46|268.06|0
1628603100000|2021-08-10 13:45:00|270.33|267.93|270.86|268.46|271.13|268.73|269.93|267.53|0
1628603400000|2021-08-10 13:50:00|270.73|268.33|270.46|268.06|270.86|268.46|270.06|267.66|0
1628603700000|2021-08-10 13:55:00|270.33|267.93|269.15|266.75|270.93|268.53|268.35|265.95|0
1628604000000|2021-08-10 14:00:00|269.02|266.62|268.62|266.22|269.02|266.62|267.95|265.55|0
1628604300000|2021-08-10 14:05:00|268.48|266.08|268.08|265.68|269.29|266.89|267.82|265.42|0
1628604600000|2021-08-10 14:10:00|268.22|265.82|266.75|264.35|268.22|265.82|266.75|264.35|0
1628604900000|2021-08-10 14:15:00|266.88|264.48|267.28|264.88|267.41|265.01|266.08|263.68|0
1628605200000|2021-08-10 14:20:00|267.41|265.01|266.61|264.21|267.41|265.01|266.48|264.08|0
1628605500000|2021-08-10 14:25:00|266.48|264.08|267.94|265.54|268.08|265.68|266.34|263.94|0
1628605800000|2021-08-10 14:30:00|267.81|265.41|270.48|268.08|271.96|269.56|267.81|265.41|0
1628606100000|2021-08-10 14:35:00|270.62|268.22|270.35|267.95|271.29|268.89|269.81|267.41|0
1628606400000|2021-08-10 14:40:00|270.21|267.81|273.31|270.91|273.58|271.18|270.21|267.81|0
1628606700000|2021-08-10 14:45:00|273.45|271.05|271.42|269.02|273.45|271.05|271.02|268.62|0
1628607000000|2021-08-10 14:50:00|271.55|269.15|273.04|270.64|274.53|272.13|271.42|269.02|0
1628607300000|2021-08-10 14:55:00|273.17|270.77|272.09|269.69|273.71|271.31|272.09|269.69|0
1628607600000|2021-08-10 15:00:00|272.36|269.96|272.22|269.82|273.85|271.45|271.68|269.28|0
1628607900000|2021-08-10 15:05:00|272.09|269.69|273.17|270.77|273.3|270.9|271.68|269.28|0
1628608200000|2021-08-10 15:10:00|273.3|270.9|275.58|273.18|275.72|273.32|271.92|269.52|0
1628608500000|2021-08-10 15:15:00|275.71|273.31|275.17|272.77|276.12|273.72|274.63|272.23|0
1628608800000|2021-08-10 15:20:00|275.44|273.04|272.61|270.21|275.44|273.04|272.48|270.08|0
1628609100000|2021-08-10 15:25:00|272.75|270.35|272.71|270.31|273.66|271.26|271.94|269.54|0
1628609400000|2021-08-10 15:30:00|272.58|270.18|272.84|270.44|273.65|271.25|272.44|270.04|0
1628609700000|2021-08-10 15:35:00|272.98|270.58|272.17|269.77|272.98|270.58|272.17|269.77|0
1628610000000|2021-08-10 15:40:00|271.9|269.5|271.23|268.83|272.3|269.9|271.23|268.83|0
1628610300000|2021-08-10 15:45:00|271.37|268.97|270.7|268.3|271.37|268.97|270.43|268.03|0
1628610600000|2021-08-10 15:50:00|270.56|268.16|270.56|268.16|270.83|268.43|270.43|268.03|0
1628610900000|2021-08-10 15:55:00|270.69|268.29|270.29|267.89|270.69|268.29|270.29|267.89|0
1628611200000|2021-08-10 16:00:00|270.16|267.76|270.02|267.62|270.29|267.89|269.23|266.83|0
1628611500000|2021-08-10 16:05:00|270.16|267.76|270.42|268.02|270.42|268.02|269.76|267.36|0
1628611800000|2021-08-10 16:10:00|270.56|268.16|270.42|268.02|270.82|268.42|270.42|268.02|0
1628612100000|2021-08-10 16:15:00|270.29|267.89|269.62|267.22|270.42|268.02|269.35|266.95|0
1628612400000|2021-08-10 16:20:00|269.49|267.09|269.35|266.95|269.75|267.35|269.09|266.69|0
1628612700000|2021-08-10 16:25:00|269.22|266.82|270.28|267.88|270.28|267.88|268.95|266.55|0
1628613000000|2021-08-10 16:30:00|270.42|268.02|270.95|268.55|271.08|268.68|270.28|267.88|0
1628613300000|2021-08-10 16:35:00|270.81|268.41|270.81|268.41|270.81|268.41|270.28|267.88|0
1628613600000|2021-08-10 16:40:00|270.68|268.28|271.08|268.68|271.35|268.95|270.54|268.14|0
1628613900000|2021-08-10 16:45:00|270.94|268.54|271.21|268.81|271.75|269.35|270.81|268.41|0
1628614200000|2021-08-10 16:50:00|271.08|268.68|271.21|268.81|271.34|268.94|270.81|268.41|0
1628614500000|2021-08-10 16:55:00|271.28|268.88|271.07|268.67|271.47|269.07|270.94|268.54|0
1628614800000|2021-08-10 17:00:00|270.94|268.54|271.07|268.67|271.21|268.81|270.54|268.14|0
1628615100000|2021-08-10 17:05:00|270.94|268.54|271.2|268.8|271.34|268.94|270.8|268.4|0
1628615400000|2021-08-10 17:10:00|271.34|268.94|271.47|269.07|271.47|269.07|270.93|268.53|0
1628615700000|2021-08-10 17:15:00|271.6|269.2|270.8|268.4|271.6|269.2|270.53|268.13|0
1628616000000|2021-08-10 17:20:00|270.93|268.53|271.2|268.8|271.6|269.2|270.93|268.53|0
1628616300000|2021-08-10 17:25:00|271.33|268.93|271.2|268.8|271.87|269.47|270.93|268.53|0
1628616600000|2021-08-10 17:30:00|271.06|268.66|270.66|268.26|271.46|269.06|270.53|268.13|0
1628616900000|2021-08-10 17:35:00|270.79|268.39|270.92|268.52|271.06|268.66|270.66|268.26|0
1628617200000|2021-08-10 17:40:00|270.79|268.39|270.92|268.52|270.92|268.52|270.52|268.12|0
1628617500000|2021-08-10 17:45:00|271.19|268.79|271.99|269.59|273.07|270.67|271.19|268.79|0
1628617800000|2021-08-10 17:50:00|272.26|269.86|271.59|269.19|272.26|269.86|271.32|268.92|0
1628618100000|2021-08-10 17:55:00|271.72|269.32|270.65|268.25|271.72|269.32|270.65|268.25|0
1628618400000|2021-08-10 18:00:00|270.78|268.38|272.12|269.72|272.12|269.72|270.12|267.72|0
1628618700000|2021-08-10 18:05:00|271.99|269.59|272.52|270.12|272.65|270.25|271.85|269.45|0
1628619000000|2021-08-10 18:10:00|272.65|270.25|273.06|270.66|273.19|270.79|272.39|269.99|0
1628619300000|2021-08-10 18:15:00|272.92|270.52|272.18|269.78|273.59|271.19|272.11|269.71|0
1628619600000|2021-08-10 18:20:00|272.11|269.71|271.98|269.58|272.78|270.38|271.71|269.31|0
1628619900000|2021-08-10 18:25:00|272.11|269.71|271.58|269.18|272.11|269.71|271.44|269.04|0
1628620200000|2021-08-10 18:30:00|271.44|269.04|271.31|268.91|271.71|269.31|271.17|268.77|0
1628620500000|2021-08-10 18:35:00|271.17|268.77|271.17|268.77|271.44|269.04|270.91|268.51|0
1628620800000|2021-08-10 18:40:00|271.04|268.64|271.44|269.04|271.57|269.17|271.04|268.64|0
1628621100000|2021-08-10 18:45:00|271.3|268.9|271.03|268.63|271.44|269.04|270.9|268.5|0
1628621400000|2021-08-10 18:50:00|271.17|268.77|271.43|269.03|271.7|269.3|271.03|268.63|0
1628621700000|2021-08-10 18:55:00|271.7|269.3|271.16|268.76|271.83|269.43|271.16|268.76|0
1628622000000|2021-08-10 19:00:00|271.3|268.9|272.1|269.7|272.1|269.7|271.03|268.63|0
1628622300000|2021-08-10 19:05:00|272.23|269.83|272.23|269.83|272.63|270.23|271.96|269.56|0
1628622600000|2021-08-10 19:10:00|272.37|269.97|272.5|270.1|273.03|270.63|271.96|269.56|0
1628622900000|2021-08-10 19:15:00|272.63|270.23|272.63|270.23|273.03|270.63|272.09|269.69|0
1628623200000|2021-08-10 19:20:00|272.5|270.1|271.96|269.56|272.7|270.3|271.96|269.56|0
1628623500000|2021-08-10 19:25:00|272.09|269.69|272.09|269.69|272.36|269.96|272.09|269.69|0
1628623800000|2021-08-10 19:30:00|271.96|269.56|272.36|269.96|272.89|270.49|271.96|269.56|0
1628624100000|2021-08-10 19:35:00|272.22|269.82|273.29|270.89|273.43|271.03|271.95|269.55|0
1628624400000|2021-08-10 19:40:00|273.16|270.76|273.43|271.03|273.7|271.3|272.62|270.22|0
1628624700000|2021-08-10 19:45:00|273.29|270.89|273.96|271.56|274.23|271.83|273.16|270.76|0
1628625000000|2021-08-10 19:50:00|273.83|271.43|274.37|271.97|274.5|272.1|273.56|271.16|0
1628625300000|2021-08-10 19:55:00|274.5|272.1|272.48|270.08|274.5|272.1|272.21|269.81|0
1628625600000|2021-08-10 20:00:00|272.35|269.95|273.96|271.56|273.96|271.56|272.35|269.95|0
1628625900000|2021-08-10 20:05:00|273.69|271.29|274.09|271.69|274.09|271.69|273.55|271.15|0
1628626200000|2021-08-10 20:10:00|274.23|271.83|273.82|271.42|274.23|271.83|273.69|271.29|0
1628626500000|2021-08-10 20:15:00|274.02|271.22|273.88|271.08|274.02|271.22|273.75|270.95|0
1628626800000|2021-08-10 20:20:00|273.75|270.95|273.34|270.54|273.75|270.95|273.34|270.54|0
1628627100000|2021-08-10 20:25:00|273.48|270.68|273.34|270.54|273.48|270.68|273.34|270.54|0
1628627400000|2021-08-10 20:30:00|273.21|270.41|272.94|270.14|273.21|270.41|272.8|270|0
1628627700000|2021-08-10 20:35:00|273.07|270.27|272.8|270|273.07|270.27|272.67|269.87|0
1628628000000|2021-08-10 20:40:00|272.67|269.87|272.67|269.87|272.8|270|272.67|269.87|0
1628628300000|2021-08-10 20:45:00|272.8|270|273.07|270.27|273.2|270.4|272.8|270|0
1628628600000|2021-08-10 20:50:00|272.93|270.13|272.8|270|272.93|270.13|272.8|270|0
1628628900000|2021-08-10 20:55:00|272.93|270.13|272.86|270.06|273.06|270.26|272.79|269.99|0
1628629200000|2021-08-10 21:00:00|273.18|270.38|272.84|270.04|273.18|270.38|272.84|270.04|0
1628629500000|2021-08-10 21:05:00|272.82|270.02|272.88|270.08|272.88|270.08|272.82|270.02|0
1628629800000|2021-08-10 21:10:00|272.86|270.06|272.88|270.08|272.88|270.08|272.86|270.06|0
1628630100000|2021-08-10 21:15:00|272.87|270.07|272.9|270.1|272.9|270.1|272.87|270.07|0
1628630400000|2021-08-10 21:20:00|272.89|270.09|272.89|270.09|272.89|270.09|272.89|270.09|0
1628630700000|2021-08-10 21:25:00|272.87|270.07|272.83|270.03|272.87|270.07|272.83|270.03|0
1628631000000|2021-08-10 21:30:00|272.77|269.97|272.77|269.97|272.79|269.99|272.77|269.97|0
1628631300000|2021-08-10 21:35:00|272.79|269.99|272.79|269.99|272.79|269.99|272.77|269.97|0
1628631600000|2021-08-10 21:40:00|272.81|270.01|272.77|269.97|272.81|270.01|272.77|269.97|0
1628631900000|2021-08-10 21:45:00|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1628632200000|2021-08-10 21:50:00|272.94|270.14|273.02|270.22|273.25|270.45|272.91|270.11|0
1628632500000|2021-08-10 21:55:00|273|270.2|273|270.2|273.02|270.22|272.98|270.18|0
1628632800000|2021-08-10 22:00:00|272.84|270.04|272.91|270.11|273.18|270.38|272.71|269.91|0
1628633100000|2021-08-10 22:05:00|272.77|269.97|272.77|269.97|273.04|270.24|272.64|269.84|0
1628633400000|2021-08-10 22:10:00|272.71|269.91|272.9|270.1|272.9|270.1|272.71|269.91|0
1628633700000|2021-08-10 22:15:00|273.04|270.24|273.44|270.64|273.57|270.77|273.04|270.24|0
1628634000000|2021-08-10 22:20:00|273.3|270.5|273.44|270.64|273.71|270.91|273.3|270.5|0
1628634300000|2021-08-10 22:25:00|273.3|270.5|273.17|270.37|273.44|270.64|273.17|270.37|0
1628634600000|2021-08-10 22:30:00|273.3|270.5|273.16|270.36|273.43|270.63|273.16|270.36|0
1628634900000|2021-08-10 22:35:00|273.03|270.23|273.3|270.5|273.3|270.5|273.03|270.23|0
1628635200000|2021-08-10 22:40:00|273.37|270.57|273.43|270.63|273.57|270.77|273.3|270.5|0
1628635500000|2021-08-10 22:45:00|273.56|270.76|273.83|271.03|273.83|271.03|273.56|270.76|0
1628635800000|2021-08-10 22:50:00|273.7|270.9|273.56|270.76|273.83|271.03|273.56|270.76|0
1628636100000|2021-08-10 22:55:00|273.69|270.89|273.83|271.03|273.83|271.03|273.69|270.89|0
1628636400000|2021-08-10 23:00:00|273.69|270.89|273.69|270.89|273.83|271.03|273.56|270.76|0
1628636700000|2021-08-10 23:05:00|273.96|271.16|274.03|271.23|274.36|271.56|273.82|271.02|0
1628637000000|2021-08-10 23:10:00|273.96|271.16|273.82|271.02|274.09|271.29|273.69|270.89|0
1628637300000|2021-08-10 23:15:00|273.69|270.89|273.82|271.02|273.82|271.02|273.69|270.89|0
1628637600000|2021-08-10 23:20:00|273.96|271.16|273.95|271.15|274.09|271.29|273.82|271.02|0
1628637900000|2021-08-10 23:25:00|273.82|271.02|273.82|271.02|273.82|271.02|273.82|271.02|0
1628638200000|2021-08-10 23:30:00|273.95|271.15|273.82|271.02|273.95|271.15|273.82|271.02|0
1628638500000|2021-08-10 23:35:00|273.81|271.01|273.81|271.01|273.81|271.01|273.81|271.01|0
1628638800000|2021-08-10 23:40:00|273.95|271.15|274.08|271.28|274.08|271.28|273.95|271.15|0
1628639100000|2021-08-10 23:45:00|274.02|271.22|273.68|270.88|274.02|271.22|273.41|270.61|0
1628639400000|2021-08-10 23:50:00|273.81|271.01|273.54|270.74|273.81|271.01|273.41|270.61|0
1628639700000|2021-08-10 23:55:00|273.4|270.6|273.81|271.01|273.94|271.14|273.4|270.6|0
1628640000000|2021-08-11 00:00:00|273.67|270.87|273.13|270.33|273.81|271.01|272.53|269.73|0
1628640300000|2021-08-11 00:05:00|273|270.2|273.53|270.73|273.8|271|272.86|270.06|0
1628640600000|2021-08-11 00:10:00|273.4|270.6|273.8|271|273.8|271|273.13|270.33|0
1628640900000|2021-08-11 00:15:00|273.74|270.94|273.4|270.6|273.8|271|273.4|270.6|0
1628641200000|2021-08-11 00:20:00|273.26|270.46|273.8|271|273.8|271|272.99|270.19|0
1628641500000|2021-08-11 00:25:00|273.73|270.93|273.93|271.13|274.2|271.4|273.66|270.86|0
1628641800000|2021-08-11 00:30:00|274|271.2|274.2|271.4|274.33|271.53|273.93|271.13|0
1628642100000|2021-08-11 00:35:00|274.33|271.53|274.2|271.4|274.4|271.6|274.06|271.26|0
1628642400000|2021-08-11 00:40:00|274.13|271.33|274.19|271.39|274.33|271.53|273.93|271.13|0
1628642700000|2021-08-11 00:45:00|274.33|271.53|274.46|271.66|274.6|271.8|274.06|271.26|0
1628643000000|2021-08-11 00:50:00|274.33|271.53|274.19|271.39|274.33|271.53|273.79|270.99|0
1628643300000|2021-08-11 00:55:00|274.33|271.53|275|272.2|275.13|272.33|274.33|271.53|0
1628643600000|2021-08-11 01:00:00|275.13|272.33|275.54|272.74|275.94|273.14|275.13|272.33|0
1628643900000|2021-08-11 01:05:00|275.61|272.81|275.53|272.73|275.67|272.87|275.4|272.6|0
1628644200000|2021-08-11 01:10:00|275.67|272.87|275.67|272.87|275.67|272.87|275.53|272.73|0
1628644500000|2021-08-11 01:15:00|275.8|273|275.13|272.33|275.8|273|274.99|272.19|0
1628644800000|2021-08-11 01:20:00|274.99|272.19|275.12|272.32|275.13|272.33|274.99|272.19|0
1628645100000|2021-08-11 01:25:00|274.99|272.19|274.45|271.65|275.12|272.32|274.45|271.65|0
1628645400000|2021-08-11 01:30:00|274.52|271.72|274.18|271.38|274.58|271.78|274.18|271.38|0
1628645700000|2021-08-11 01:35:00|274.25|271.45|274.18|271.38|274.31|271.51|273.91|271.11|0
1628646000000|2021-08-11 01:40:00|274.25|271.45|273.9|271.1|274.31|271.51|273.9|271.1|0
1628646300000|2021-08-11 01:45:00|274.04|271.24|274.31|271.51|274.44|271.64|274.04|271.24|0
1628646600000|2021-08-11 01:50:00|274.44|271.64|273.9|271.1|274.44|271.64|273.9|271.1|0
1628646900000|2021-08-11 01:55:00|274.04|271.24|273.9|271.1|274.3|271.5|273.9|271.1|0
1628647200000|2021-08-11 02:00:00|274.03|271.23|273.9|271.1|274.03|271.23|273.9|271.1|0
1628647500000|2021-08-11 02:05:00|273.63|270.83|273.49|270.69|273.76|270.96|273.49|270.69|0
1628647800000|2021-08-11 02:10:00|273.36|270.56|273.36|270.56|273.49|270.69|273.22|270.42|0
1628648100000|2021-08-11 02:15:00|273.29|270.49|273.22|270.42|273.36|270.56|273.09|270.29|0
1628648400000|2021-08-11 02:20:00|273.09|270.29|273.08|270.28|273.35|270.55|273.08|270.28|0
1628648700000|2021-08-11 02:25:00|273.22|270.42|273.35|270.55|273.35|270.55|273.08|270.28|0
1628649000000|2021-08-11 02:30:00|273.49|270.69|273.62|270.82|273.62|270.82|273.35|270.55|0
1628649300000|2021-08-11 02:35:00|273.75|270.95|273.48|270.68|273.89|271.09|273.48|270.68|0
1628649600000|2021-08-11 02:40:00|273.62|270.82|273.55|270.75|273.62|270.82|273.48|270.68|0
1628649900000|2021-08-11 02:45:00|273.48|270.68|273.75|270.95|273.75|270.95|273.48|270.68|0
1628650200000|2021-08-11 02:50:00|273.61|270.81|273.48|270.68|273.61|270.81|273.34|270.54|0
1628650500000|2021-08-11 02:55:00|273.41|270.61|273.34|270.54|273.48|270.68|273.34|270.54|0
1628650800000|2021-08-11 03:00:00|273.21|270.41|273.47|270.67|273.47|270.67|273.21|270.41|0
1628651100000|2021-08-11 03:05:00|273.34|270.54|273.87|271.07|273.87|271.07|273.34|270.54|0
1628651400000|2021-08-11 03:10:00|273.74|270.94|273.6|270.8|273.87|271.07|273.47|270.67|0
1628651700000|2021-08-11 03:15:00|273.74|270.94|273.47|270.67|273.74|270.94|273.47|270.67|0
1628652000000|2021-08-11 03:20:00|273.54|270.74|273.73|270.93|273.87|271.07|273.47|270.67|0
1628652300000|2021-08-11 03:25:00|273.67|270.87|274|271.2|274.14|271.34|273.67|270.87|0
1628652600000|2021-08-11 03:30:00|273.87|271.07|273.87|271.07|274|271.2|273.6|270.8|0
1628652900000|2021-08-11 03:35:00|273.94|271.14|274.13|271.33|274.13|271.33|273.86|271.06|0
1628653200000|2021-08-11 03:40:00|274.27|271.47|274.4|271.6|274.4|271.6|274|271.2|0
1628653500000|2021-08-11 03:45:00|274.27|271.47|274.4|271.6|274.53|271.73|274.27|271.47|0
1628653800000|2021-08-11 03:50:00|274.26|271.46|274.26|271.46|274.53|271.73|274.26|271.46|0
1628654100000|2021-08-11 03:55:00|274.4|271.6|274.26|271.46|274.4|271.6|274.2|271.4|0
1628654400000|2021-08-11 04:00:00|274.4|271.6|274.26|271.46|274.4|271.6|274.12|271.32|0
1628654700000|2021-08-11 04:05:00|275.62|272.82|275.88|273.08|276.02|273.22|275.62|272.82|0
1628655000000|2021-08-11 04:10:00|276.02|273.22|275.68|272.88|276.02|273.22|275.61|272.81|0
1628655300000|2021-08-11 04:15:00|275.61|272.81|275.61|272.81|275.75|272.95|275.61|272.81|0
1628655600000|2021-08-11 04:20:00|275.75|272.95|275.88|273.08|275.88|273.08|275.61|272.81|0
1628655900000|2021-08-11 04:25:00|276.01|273.21|275.88|273.08|276.01|273.21|275.88|273.08|0
1628656200000|2021-08-11 04:30:00|275.81|273.01|275.88|273.08|276.01|273.21|275.74|272.94|0
1628656500000|2021-08-11 04:35:00|276.01|273.21|275.87|273.07|276.01|273.21|275.87|273.07|0
1628656800000|2021-08-11 04:40:00|276.01|273.21|275.74|272.94|276.01|273.21|275.6|272.8|0
1628657100000|2021-08-11 04:45:00|275.81|273.01|275.87|273.07|275.87|273.07|275.74|272.94|0
1628657400000|2021-08-11 04:50:00|276|273.2|275.87|273.07|276|273.2|275.87|273.07|0
1628657700000|2021-08-11 04:55:00|276|273.2|275.87|273.07|276|273.2|275.87|273.07|0
1628658000000|2021-08-11 05:00:00|276|273.2|275.73|272.93|276|273.2|275.73|272.93|0
1628658300000|2021-08-11 05:05:00|275.6|272.8|275.19|272.39|275.73|272.93|275.06|272.26|0
1628658600000|2021-08-11 05:10:00|275.32|272.52|275.32|272.52|275.46|272.66|275.19|272.39|0
1628658900000|2021-08-11 05:15:00|275.19|272.39|275.46|272.66|275.46|272.66|275.05|272.25|0
1628659200000|2021-08-11 05:20:00|275.32|272.52|275.19|272.39|275.46|272.66|275.19|272.39|0
1628659500000|2021-08-11 05:25:00|275.25|272.45|275.18|272.38|275.45|272.65|275.18|272.38|0
1628659800000|2021-08-11 05:30:00|275.32|272.52|275.32|272.52|275.45|272.65|275.12|272.32|0
1628660100000|2021-08-11 05:35:00|275.45|272.65|275.72|272.92|275.72|272.92|275.45|272.65|0
1628660400000|2021-08-11 05:40:00|275.85|273.05|275.72|272.92|275.85|273.05|275.58|272.78|0
1628660700000|2021-08-11 05:45:00|275.58|272.78|275.85|273.05|275.98|273.18|275.58|272.78|0
1628661000000|2021-08-11 05:50:00|275.78|272.98|275.85|273.05|275.85|273.05|275.58|272.78|0
1628661300000|2021-08-11 05:55:00|275.98|273.18|275.71|272.91|275.98|273.18|275.58|272.78|0
1628661600000|2021-08-11 06:00:00|275.58|272.78|275.98|273.18|275.98|273.18|275.58|272.78|0
1628661900000|2021-08-11 06:05:00|276.11|273.31|276.11|273.31|276.11|273.31|275.84|273.04|0
1628662200000|2021-08-11 06:10:00|276.25|273.45|275.97|273.17|276.25|273.45|275.97|273.17|0
1628662500000|2021-08-11 06:15:00|276.11|273.31|275.77|272.97|276.24|273.44|275.57|272.77|0
1628662800000|2021-08-11 06:20:00|275.84|273.04|275.84|273.04|275.84|273.04|275.5|272.7|0
1628663100000|2021-08-11 06:25:00|275.77|272.97|275.7|272.9|275.77|272.97|275.43|272.63|0
1628663400000|2021-08-11 06:30:00|275.83|273.03|275.83|273.03|276.1|273.3|275.7|272.9|0
1628663700000|2021-08-11 06:35:00|275.97|273.17|275.83|273.03|275.97|273.17|275.7|272.9|0
1628664000000|2021-08-11 06:40:00|275.9|273.1|275.83|273.03|275.9|273.1|275.7|272.9|0
1628664300000|2021-08-11 06:45:00|275.96|273.16|275.56|272.76|275.96|273.16|275.42|272.62|0
1628664600000|2021-08-11 06:50:00|275.42|272.62|275.42|272.62|275.69|272.89|275.42|272.62|0
1628664900000|2021-08-11 06:55:00|275.56|272.76|275.29|272.49|275.69|272.89|275.29|272.49|0
1628665200000|2021-08-11 07:00:00|275.15|272.35|273.12|270.32|275.15|272.35|272.85|270.05|0
1628665500000|2021-08-11 07:05:00|272.92|270.52|272.92|270.52|273.86|271.46|272.52|270.12|0
1628665800000|2021-08-11 07:10:00|272.78|270.38|273.19|270.79|273.19|270.79|272.51|270.11|0
1628666100000|2021-08-11 07:15:00|273.05|270.65|273.72|271.32|273.72|271.32|273.05|270.65|0
1628666400000|2021-08-11 07:20:00|273.86|271.46|274.93|272.53|274.93|272.53|273.86|271.46|0
1628666700000|2021-08-11 07:25:00|275|272.6|275.47|273.07|276.69|274.29|274.93|272.53|0
1628667000000|2021-08-11 07:30:00|275.61|273.21|276.42|274.02|277.1|274.7|275.47|273.07|0
1628667300000|2021-08-11 07:35:00|276.55|274.15|276.82|274.42|277.1|274.7|276.42|274.02|0
1628667600000|2021-08-11 07:40:00|276.69|274.29|276.41|274.01|276.82|274.42|276.01|273.61|0
1628667900000|2021-08-11 07:45:00|276.28|273.88|276.41|274.01|276.41|274.01|275.87|273.47|0
1628668200000|2021-08-11 07:50:00|276.28|273.88|275.46|273.06|276.41|274.01|275.33|272.93|0
1628668500000|2021-08-11 07:55:00|275.33|272.93|276.14|273.74|276.14|273.74|275.33|272.93|0
1628668800000|2021-08-11 08:00:00|276|273.6|274.92|272.52|276|273.6|274.92|272.52|0
1628669100000|2021-08-11 08:05:00|274.78|272.38|275.19|272.79|275.32|272.92|274.65|272.25|0
1628669400000|2021-08-11 08:10:00|275.26|272.86|275.32|272.92|275.46|273.06|275.19|272.79|0
1628669700000|2021-08-11 08:15:00|275.19|272.79|275.32|272.92|275.46|273.06|274.78|272.38|0
1628670000000|2021-08-11 08:20:00|275.18|272.78|275.45|273.05|275.72|273.32|275.05|272.65|0
1628670300000|2021-08-11 08:25:00|275.59|273.19|275.32|272.92|275.72|273.32|275.05|272.65|0
1628670600000|2021-08-11 08:30:00|275.18|272.78|275.45|273.05|275.86|273.46|275.18|272.78|0
1628670900000|2021-08-11 08:35:00|275.31|272.91|274.71|272.31|275.45|273.05|274.64|272.24|0
1628671200000|2021-08-11 08:40:00|274.64|272.24|275.58|273.18|275.72|273.32|274.64|272.24|0
1628671500000|2021-08-11 08:45:00|275.72|273.32|275.31|272.91|275.85|273.45|275.17|272.77|0
1628671800000|2021-08-11 08:50:00|275.24|272.84|275.38|272.98|275.44|273.04|275.04|272.64|0
1628672100000|2021-08-11 08:55:00|275.44|273.04|275.31|272.91|275.44|273.04|275.04|272.64|0
1628672400000|2021-08-11 09:00:00|275.17|272.77|275.44|273.04|275.57|273.17|274.9|272.5|0
1628672700000|2021-08-11 09:05:00|275.3|272.9|275.3|272.9|275.44|273.04|274.9|272.5|0
1628673000000|2021-08-11 09:10:00|275.44|273.04|275.16|272.76|275.44|273.04|274.76|272.36|0
1628673300000|2021-08-11 09:15:00|275.03|272.63|276.11|273.71|276.38|273.98|275.03|272.63|0
1628673600000|2021-08-11 09:20:00|275.97|273.57|275.64|273.24|276.11|273.71|275.43|273.03|0
1628673900000|2021-08-11 09:25:00|275.7|273.3|275.57|273.17|276.11|273.71|275.57|273.17|0
1628674200000|2021-08-11 09:30:00|275.43|273.03|275.43|273.03|275.7|273.3|275.16|272.76|0
1628674500000|2021-08-11 09:35:00|275.29|272.89|275.5|273.1|275.56|273.16|275.16|272.76|0
1628674800000|2021-08-11 09:40:00|275.43|273.03|275.83|273.43|275.83|273.43|275.29|272.89|0
1628675100000|2021-08-11 09:45:00|275.7|273.3|275.42|273.02|275.7|273.3|275.29|272.89|0
1628675400000|2021-08-11 09:50:00|275.49|273.09|274.88|272.48|275.56|273.16|274.75|272.35|0
1628675700000|2021-08-11 09:55:00|274.75|272.35|274.74|272.34|274.88|272.48|274.61|272.21|0
1628676000000|2021-08-11 10:00:00|274.61|272.21|274.88|272.48|274.88|272.48|274.61|272.21|0
1628676300000|2021-08-11 10:05:00|274.74|272.34|274.74|272.34|274.74|272.34|274.47|272.07|0
1628676600000|2021-08-11 10:10:00|274.61|272.21|275.01|272.61|275.28|272.88|274.6|272.2|0
1628676900000|2021-08-11 10:15:00|274.87|272.47|274.2|271.8|275.14|272.74|274.06|271.66|0
1628677200000|2021-08-11 10:20:00|274.06|271.66|273.79|271.39|274.06|271.66|273.52|271.12|0
1628677500000|2021-08-11 10:25:00|273.93|271.53|273.92|271.52|274.06|271.66|273.79|271.39|0
1628677800000|2021-08-11 10:30:00|273.79|271.39|274.19|271.79|274.33|271.93|273.79|271.39|0
1628678100000|2021-08-11 10:35:00|274.06|271.66|273.65|271.25|274.33|271.93|273.65|271.25|0
1628678400000|2021-08-11 10:40:00|273.52|271.12|273.38|270.98|273.52|271.12|273.38|270.98|0
1628678700000|2021-08-11 10:45:00|273.51|271.11|273.65|271.25|273.78|271.38|273.38|270.98|0
1628679000000|2021-08-11 10:50:00|273.78|271.38|273.38|270.98|273.78|271.38|273.24|270.84|0
1628679300000|2021-08-11 10:55:00|273.24|270.84|273.38|270.98|273.64|271.24|273.24|270.84|0
1628679600000|2021-08-11 11:00:00|273.24|270.84|273.64|271.24|273.64|271.24|273.24|270.84|0
1628679900000|2021-08-11 11:05:00|273.78|271.38|274.05|271.65|274.05|271.65|273.64|271.24|0
1628680200000|2021-08-11 11:10:00|273.91|271.51|273.91|271.51|274.04|271.64|273.77|271.37|0
1628680500000|2021-08-11 11:15:00|274.04|271.64|274.04|271.64|274.18|271.78|273.77|271.37|0
1628680800000|2021-08-11 11:20:00|274.18|271.78|274.31|271.91|274.45|272.05|274.18|271.78|0
1628681100000|2021-08-11 11:25:00|274.44|272.04|274.71|272.31|274.98|272.58|274.44|272.04|0
1628681400000|2021-08-11 11:30:00|274.85|272.45|275.12|272.72|275.25|272.85|274.85|272.45|0
1628681700000|2021-08-11 11:35:00|274.98|272.58|275.11|272.71|275.25|272.85|274.84|272.44|0
1628682000000|2021-08-11 11:40:00|275.25|272.85|274.98|272.58|275.25|272.85|274.91|272.51|0
1628682300000|2021-08-11 11:45:00|274.84|272.44|274.57|272.17|274.84|272.44|274.44|272.04|0
1628682600000|2021-08-11 11:50:00|274.44|272.04|274.7|272.3|274.84|272.44|274.44|272.04|0
1628682900000|2021-08-11 11:55:00|274.57|272.17|274.57|272.17|274.7|272.3|274.43|272.03|0
1628683200000|2021-08-11 12:00:00|274.7|272.3|274.3|271.9|274.7|272.3|274.03|271.63|0
1628683500000|2021-08-11 12:05:00|274.16|271.76|274.29|271.89|274.43|272.03|273.89|271.49|0
1628683800000|2021-08-11 12:10:00|274.16|271.76|274.16|271.76|274.36|271.96|274.16|271.76|0
1628684100000|2021-08-11 12:15:00|274.29|271.89|274.43|272.03|274.7|272.3|274.16|271.76|0
1628684400000|2021-08-11 12:20:00|274.56|272.16|274.56|272.16|274.69|272.29|274.29|271.89|0
1628684700000|2021-08-11 12:25:00|274.42|272.02|274.42|272.02|274.83|272.43|274.29|271.89|0
1628685000000|2021-08-11 12:30:00|271.53|269.13|269.86|267.46|273.01|270.61|267.6|265.2|0
1628685300000|2021-08-11 12:35:00|269.59|267.19|269.46|267.06|269.99|267.59|268.53|266.13|0
1628685600000|2021-08-11 12:40:00|269.19|266.79|267.99|265.59|269.19|266.79|267.73|265.33|0
1628685900000|2021-08-11 12:45:00|267.86|265.46|267.72|265.32|268.52|266.12|267.59|265.19|0
1628686200000|2021-08-11 12:50:00|267.59|265.19|268.52|266.12|268.65|266.25|267.33|264.93|0
1628686500000|2021-08-11 12:55:00|268.39|265.99|268.52|266.12|268.92|266.52|267.99|265.59|0
1628686800000|2021-08-11 13:00:00|268.38|265.98|268.12|265.72|268.65|266.25|267.72|265.32|0
1628687100000|2021-08-11 13:05:00|267.98|265.58|267.19|264.79|268.25|265.85|266.79|264.39|0
1628687400000|2021-08-11 13:10:00|267.05|264.65|265.6|263.2|267.19|264.79|265.2|262.8|0
1628687700000|2021-08-11 13:15:00|265.47|263.07|266.12|263.72|266.12|263.72|265.07|262.67|0
1628688000000|2021-08-11 13:20:00|265.99|263.59|265.2|262.8|266.12|263.72|265.07|262.67|0
1628688300000|2021-08-11 13:25:00|265.33|262.93|265.59|263.19|266.12|263.72|265.2|262.8|0
1628688600000|2021-08-11 13:30:00|265.73|263.33|266.3|263.9|267.84|265.44|265.25|262.85|0
1628688900000|2021-08-11 13:35:00|266.57|264.17|266.04|263.64|268.03|265.63|265.91|263.51|0
1628689200000|2021-08-11 13:40:00|266.17|263.77|266.04|263.64|267.5|265.1|266.04|263.64|0
1628689500000|2021-08-11 13:45:00|265.9|263.5|264.98|262.58|266.96|264.56|264.71|262.31|0
1628689800000|2021-08-11 13:50:00|264.84|262.44|265.64|263.24|265.77|263.37|264.84|262.44|0
1628690100000|2021-08-11 13:55:00|265.5|263.1|266.3|263.9|266.3|263.9|264.97|262.57|0
1628690400000|2021-08-11 14:00:00|266.16|263.76|266.29|263.89|266.43|264.03|265.37|262.97|0
1628690700000|2021-08-11 14:05:00|266.43|264.03|265.57|263.17|266.56|264.16|265.44|263.04|0
1628691000000|2021-08-11 14:10:00|265.44|263.04|266.23|263.83|266.63|264.23|265.44|263.04|0
1628691300000|2021-08-11 14:15:00|265.97|263.57|266.1|263.7|267.02|264.62|265.83|263.43|0
1628691600000|2021-08-11 14:20:00|265.96|263.56|265.96|263.56|266.76|264.36|265.83|263.43|0
1628691900000|2021-08-11 14:25:00|266.09|263.69|266.09|263.69|266.36|263.96|265.83|263.43|0
1628692200000|2021-08-11 14:30:00|266.22|263.82|267.28|264.88|267.55|265.15|265.96|263.56|0
1628692500000|2021-08-11 14:35:00|267.42|265.02|267.28|264.88|268.08|265.68|266.75|264.35|0
1628692800000|2021-08-11 14:40:00|267.15|264.75|265.95|263.55|267.28|264.88|265.69|263.29|0
1628693100000|2021-08-11 14:45:00|266.02|263.62|266.35|263.95|266.75|264.35|265.82|263.42|0
1628693400000|2021-08-11 14:50:00|266.22|263.82|266.35|263.95|266.61|264.21|265.69|263.29|0
1628693700000|2021-08-11 14:55:00|266.48|264.08|267.67|265.27|267.81|265.41|266.48|264.08|0
1628694000000|2021-08-11 15:00:00|267.54|265.14|269|266.6|269.94|267.54|267.54|265.14|0
1628694300000|2021-08-11 15:05:00|269.27|266.87|269.54|267.14|269.67|267.27|268.6|266.2|0
1628694600000|2021-08-11 15:10:00|269.4|267|269.4|267|270.47|268.07|269|266.6|0
1628694900000|2021-08-11 15:15:00|269.53|267.13|270.47|268.07|270.87|268.47|269.13|266.73|0
1628695200000|2021-08-11 15:20:00|270.33|267.93|269|266.6|270.33|267.93|268.73|266.33|0
1628695500000|2021-08-11 15:25:00|268.86|266.46|269.94|267.54|270.08|267.68|268.18|265.78|0
1628695800000|2021-08-11 15:30:00|270.08|267.68|269.41|267.01|270.88|268.48|269.01|266.61|0
1628696100000|2021-08-11 15:35:00|269.54|267.14|269.81|267.41|269.94|267.54|269.01|266.61|0
1628696400000|2021-08-11 15:40:00|269.67|267.27|271.01|268.61|271.01|268.61|269.67|267.27|0
1628696700000|2021-08-11 15:45:00|270.87|268.47|271.27|268.87|271.28|268.88|270.34|267.94|0
1628697000000|2021-08-11 15:50:00|271.41|269.01|271.14|268.74|271.41|269.01|270.74|268.34|0
1628697300000|2021-08-11 15:55:00|271.27|268.87|270.73|268.33|271.27|268.87|270.2|267.8|0
1628697600000|2021-08-11 16:00:00|270.87|268.47|269.2|266.8|270.87|268.47|269.13|266.73|0
1628697900000|2021-08-11 16:05:00|269.13|266.73|269.66|267.26|269.8|267.4|268.86|266.46|0
1628698200000|2021-08-11 16:10:00|269.79|267.39|269.79|267.39|270.33|267.93|269.66|267.26|0
1628698500000|2021-08-11 16:15:00|269.93|267.53|270.06|267.66|270.33|267.93|269.66|267.26|0
1628698800000|2021-08-11 16:20:00|270.19|267.79|269.66|267.26|270.33|267.93|269.66|267.26|0
1628699100000|2021-08-11 16:25:00|269.52|267.12|269.52|267.12|269.92|267.52|268.99|266.59|0
1628699400000|2021-08-11 16:30:00|269.65|267.25|268.72|266.32|269.65|267.25|268.72|266.32|0
1628699700000|2021-08-11 16:35:00|268.59|266.19|268.45|266.05|268.92|266.52|268.45|266.05|0
1628700000000|2021-08-11 16:40:00|268.32|265.92|268.71|266.31|268.85|266.45|268.32|265.92|0
1628700300000|2021-08-11 16:45:00|268.85|266.45|268.45|266.05|268.85|266.45|268.31|265.91|0
1628700600000|2021-08-11 16:50:00|268.58|266.18|268.58|266.18|268.85|266.45|268.31|265.91|0
1628700900000|2021-08-11 16:55:00|268.44|266.04|268.18|265.78|268.71|266.31|268.18|265.78|0
1628701200000|2021-08-11 17:00:00|268.31|265.91|267.64|265.24|268.31|265.91|267.25|264.85|0
1628701500000|2021-08-11 17:05:00|267.51|265.11|267.11|264.71|267.91|265.51|267.11|264.71|0
1628701800000|2021-08-11 17:10:00|266.98|264.58|267.24|264.84|267.51|265.11|266.98|264.58|0
1628702100000|2021-08-11 17:15:00|267.11|264.71|267.77|265.37|268.17|265.77|267.11|264.71|0
1628702400000|2021-08-11 17:20:00|267.71|265.31|267.5|265.1|268.04|265.64|267.5|265.1|0
1628702700000|2021-08-11 17:25:00|267.37|264.97|267.24|264.84|267.64|265.24|267.1|264.7|0
1628703000000|2021-08-11 17:30:00|267.1|264.7|267.77|265.37|267.9|265.5|266.97|264.57|0
1628703300000|2021-08-11 17:35:00|267.63|265.23|268.56|266.16|268.56|266.16|267.63|265.23|0
1628703600000|2021-08-11 17:40:00|268.43|266.03|268.03|265.63|268.56|266.16|267.76|265.36|0
1628703900000|2021-08-11 17:45:00|267.89|265.49|267.89|265.49|268.03|265.63|267.36|264.96|0
1628704200000|2021-08-11 17:50:00|267.76|265.36|267.23|264.83|268.03|265.63|267.23|264.83|0
1628704500000|2021-08-11 17:55:00|267.09|264.69|267.49|265.09|267.69|265.29|267.09|264.69|0
1628704800000|2021-08-11 18:00:00|267.62|265.22|267.75|265.35|268.09|265.69|267.49|265.09|0
1628705100000|2021-08-11 18:05:00|267.62|265.22|266.96|264.56|267.75|265.35|266.96|264.56|0
1628705400000|2021-08-11 18:10:00|267.09|264.69|267.35|264.95|267.49|265.09|266.96|264.56|0
1628705700000|2021-08-11 18:15:00|267.49|265.09|268.15|265.75|268.28|265.88|267.35|264.95|0
1628706000000|2021-08-11 18:20:00|268.28|265.88|268.68|266.28|268.81|266.41|267.88|265.48|0
1628706300000|2021-08-11 18:25:00|268.55|266.15|268.01|265.61|268.81|266.41|268.01|265.61|0
1628706600000|2021-08-11 18:30:00|267.95|265.55|267.61|265.21|267.95|265.55|267.35|264.95|0
1628706900000|2021-08-11 18:35:00|267.55|265.15|267.34|264.94|267.61|265.21|267.21|264.81|0
1628707200000|2021-08-11 18:40:00|267.21|264.81|267.61|265.21|267.61|265.21|266.94|264.54|0
1628707500000|2021-08-11 18:45:00|267.48|265.08|267.47|265.07|267.74|265.34|267.41|265.01|0
1628707800000|2021-08-11 18:50:00|267.54|265.14|267.74|265.34|268|265.6|267.54|265.14|0
1628708100000|2021-08-11 18:55:00|267.6|265.2|267.34|264.94|267.74|265.34|267.27|264.87|0
1628708400000|2021-08-11 19:00:00|267.47|265.07|267.07|264.67|267.47|265.07|266.8|264.4|0
1628708700000|2021-08-11 19:05:00|266.94|264.54|266.27|263.87|267.2|264.8|266.14|263.74|0
1628709000000|2021-08-11 19:10:00|266.4|264|266.14|263.74|266.4|264|265.87|263.47|0
1628709300000|2021-08-11 19:15:00|266.01|263.61|266.21|263.81|266.54|264.14|266.01|263.61|0
1628709600000|2021-08-11 19:20:00|266.14|263.74|265.74|263.34|266.27|263.87|265.74|263.34|0
1628709900000|2021-08-11 19:25:00|265.6|263.2|265.74|263.34|265.87|263.47|265.47|263.07|0
1628710200000|2021-08-11 19:30:00|265.87|263.47|265.73|263.33|266.26|263.86|265.6|263.2|0
1628710500000|2021-08-11 19:35:00|265.87|263.47|266.79|264.39|266.79|264.39|265.87|263.47|0
1628710800000|2021-08-11 19:40:00|266.92|264.52|267.19|264.79|267.45|265.05|266.66|264.26|0
1628711100000|2021-08-11 19:45:00|267.06|264.66|266.26|263.86|267.32|264.92|266.13|263.73|0
1628711400000|2021-08-11 19:50:00|266.92|264.52|266.79|264.39|267.05|264.65|265.73|263.33|0
1628711700000|2021-08-11 19:55:00|266.92|264.52|265.72|263.32|266.92|264.52|265.33|262.93|0
1628712000000|2021-08-11 20:00:00|265.59|263.19|265.59|263.19|265.99|263.59|265.59|263.19|0
1628712300000|2021-08-11 20:05:00|265.72|263.32|265.99|263.59|265.99|263.59|265.46|263.06|0
1628712600000|2021-08-11 20:10:00|265.85|263.45|265.98|263.58|265.99|263.59|265.85|263.45|0
1628712900000|2021-08-11 20:15:00|266.18|263.38|266.18|263.38|266.18|263.38|266.18|263.38|0
1628713500000|2021-08-11 20:25:00|266.05|263.25|265.91|263.11|266.05|263.25|265.91|263.11|0
1628713800000|2021-08-11 20:30:00|265.78|262.98|265.65|262.85|265.91|263.11|265.52|262.72|0
1628714100000|2021-08-11 20:35:00|265.52|262.72|265.65|262.85|265.65|262.85|265.52|262.72|0
1628714400000|2021-08-11 20:40:00|265.51|262.71|265.51|262.71|265.51|262.71|265.38|262.58|0
1628714700000|2021-08-11 20:45:00|265.64|262.84|265.51|262.71|265.64|262.84|265.51|262.71|0
1628715000000|2021-08-11 20:50:00|265.38|262.58|265.51|262.71|265.51|262.71|265.38|262.58|0
1628715300000|2021-08-11 20:55:00|265.58|262.78|265.58|262.78|265.64|262.84|265.44|262.64|0
1628715600000|2021-08-11 21:00:00|265.54|262.74|265.52|262.72|265.58|262.78|265.52|262.72|0
1628715900000|2021-08-11 21:05:00|265.5|262.7|265.81|263.01|265.98|263.18|265.48|262.68|0
1628716200000|2021-08-11 21:10:00|265.8|263|265.77|262.97|265.8|263|265.69|262.89|0
1628716500000|2021-08-11 21:15:00|265.72|262.92|265.9|263.1|266.05|263.25|265.71|262.91|0
1628716800000|2021-08-11 21:20:00|265.82|263.02|265.9|263.1|265.92|263.12|265.76|262.96|0
1628717100000|2021-08-11 21:25:00|265.89|263.09|265.88|263.08|266.01|263.21|265.86|263.06|0
1628717400000|2021-08-11 21:30:00|265.86|263.06|265.85|263.05|266.01|263.21|265.85|263.05|0
1628717700000|2021-08-11 21:35:00|265.82|263.02|265.76|262.96|265.85|263.05|265.74|262.94|0
1628718000000|2021-08-11 21:40:00|265.79|262.99|265.85|263.05|265.85|263.05|265.76|262.96|0
1628718300000|2021-08-11 21:45:00|265.76|262.96|265.87|263.07|266.08|263.28|265.76|262.96|0
1628718600000|2021-08-11 21:50:00|265.89|263.09|265.99|263.19|266|263.2|265.89|263.09|0
1628718900000|2021-08-11 21:55:00|266.14|263.34|266.12|263.32|266.2|263.4|266|263.2|0
1628719200000|2021-08-11 22:00:00|266.08|263.28|266.15|263.35|266.41|263.61|265.75|262.95|0
1628719500000|2021-08-11 22:05:00|266.21|263.41|265.61|262.81|266.21|263.41|265.61|262.81|0
1628719800000|2021-08-11 22:10:00|265.55|262.75|266.01|263.21|266.01|263.21|265.55|262.75|0
1628720100000|2021-08-11 22:15:00|265.88|263.08|265.88|263.08|266.14|263.34|265.88|263.08|0
1628720400000|2021-08-11 22:20:00|265.74|262.94|265.87|263.07|265.88|263.08|265.74|262.94|0
1628720700000|2021-08-11 22:25:00|265.74|262.94|266|263.2|266.01|263.21|265.74|262.94|0
1628721000000|2021-08-11 22:30:00|266.14|263.34|266.14|263.34|266.27|263.47|266|263.2|0
1628721300000|2021-08-11 22:35:00|266.13|263.33|266.27|263.47|266.27|263.47|266.13|263.33|0
1628721600000|2021-08-11 22:40:00|266.13|263.33|266.4|263.6|266.4|263.6|266.13|263.33|0
1628721900000|2021-08-11 22:45:00|266.26|263.46|266.26|263.46|266.26|263.46|266.26|263.46|0
1628722200000|2021-08-11 22:50:00|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1628722500000|2021-08-11 22:55:00|266.2|263.4|266.39|263.59|266.52|263.72|266.13|263.33|0
1628722800000|2021-08-11 23:00:00|266.52|263.72|266.26|263.46|266.52|263.72|266.26|263.46|0
1628723100000|2021-08-11 23:05:00|266.39|263.59|266.39|263.59|266.39|263.59|266.26|263.46|0
1628723400000|2021-08-11 23:10:00|266.52|263.72|266.25|263.45|266.52|263.72|266.25|263.45|0
1628723700000|2021-08-11 23:15:00|266.12|263.32|266.25|263.45|266.39|263.59|266.12|263.32|0
1628724000000|2021-08-11 23:20:00|266.12|263.32|266.12|263.32|266.25|263.45|266.12|263.32|0
1628724300000|2021-08-11 23:25:00|266.19|263.39|266.12|263.32|266.38|263.58|266.12|263.32|0
1628724600000|2021-08-11 23:30:00|266.25|263.45|266.25|263.45|266.51|263.71|266.12|263.32|0
1628724900000|2021-08-11 23:35:00|266.32|263.52|266.24|263.44|266.32|263.52|265.85|263.05|0
1628725200000|2021-08-11 23:40:00|266.38|263.58|266.51|263.71|266.51|263.71|266.38|263.58|0
1628725500000|2021-08-11 23:45:00|266.58|263.78|266.64|263.84|266.64|263.84|266.51|263.71|0
1628725800000|2021-08-11 23:50:00|266.51|263.71|266.37|263.57|266.57|263.77|266.24|263.44|0
1628726100000|2021-08-11 23:55:00|266.24|263.44|266.5|263.7|266.64|263.84|266.24|263.44|0
1628726400000|2021-08-12 00:00:00|266.44|263.64|266.9|264.1|267.16|264.36|266.37|263.57|0
1628726700000|2021-08-12 00:05:00|267.03|264.23|266.37|263.57|267.1|264.3|266.23|263.43|0
1628727000000|2021-08-12 00:10:00|266.23|263.43|266.23|263.43|266.76|263.96|266.23|263.43|0
1628727300000|2021-08-12 00:15:00|266.1|263.3|266.23|263.43|266.5|263.7|266.1|263.3|0
1628727600000|2021-08-12 00:20:00|266.36|263.56|265.96|263.16|266.36|263.56|265.7|262.9|0
1628727900000|2021-08-12 00:25:00|265.9|263.1|265.96|263.16|266.1|263.3|265.83|263.03|0
1628728200000|2021-08-12 00:30:00|266.09|263.29|266.09|263.29|266.09|263.29|265.83|263.03|0
1628728500000|2021-08-12 00:35:00|266.03|263.23|266.36|263.56|266.36|263.56|265.83|263.03|0
1628728800000|2021-08-12 00:40:00|266.49|263.69|266.49|263.69|266.62|263.82|266.35|263.55|0
1628729100000|2021-08-12 00:45:00|266.56|263.76|266.75|263.95|266.88|264.08|266.49|263.69|0
1628729400000|2021-08-12 00:50:00|266.69|263.89|266.35|263.55|266.75|263.95|266.35|263.55|0
1628729700000|2021-08-12 00:55:00|266.42|263.62|266.75|263.95|266.88|264.08|266.42|263.62|0
1628730000000|2021-08-12 01:00:00|266.68|263.88|266.48|263.68|266.75|263.95|266.35|263.55|0
1628730300000|2021-08-12 01:05:00|266.55|263.75|266.35|263.55|266.61|263.81|266.35|263.55|0
1628730600000|2021-08-12 01:10:00|266.48|263.68|266.48|263.68|266.48|263.68|266.34|263.54|0
1628730900000|2021-08-12 01:15:00|266.61|263.81|265.94|263.14|266.61|263.81|265.94|263.14|0
1628731200000|2021-08-12 01:20:00|266.01|263.21|266.21|263.41|266.21|263.41|265.94|263.14|0
1628731500000|2021-08-12 01:25:00|266.08|263.28|266.07|263.27|266.21|263.41|265.81|263.01|0
1628731800000|2021-08-12 01:30:00|266.14|263.34|265.94|263.14|266.21|263.41|265.81|263.01|0
1628732100000|2021-08-12 01:35:00|266.01|263.21|266.07|263.27|266.2|263.4|265.94|263.14|0
1628732400000|2021-08-12 01:40:00|266.01|263.21|266.33|263.53|266.6|263.8|265.94|263.14|0
1628732700000|2021-08-12 01:45:00|266.47|263.67|266.4|263.6|266.6|263.8|266.14|263.34|0
1628733000000|2021-08-12 01:50:00|266.33|263.53|266.46|263.66|266.46|263.66|266.07|263.27|0
1628733300000|2021-08-12 01:55:00|266.59|263.79|266.46|263.66|266.59|263.79|266.33|263.53|0
1628733600000|2021-08-12 02:00:00|266.59|263.79|266.06|263.26|266.59|263.79|266.06|263.26|0
1628733900000|2021-08-12 02:05:00|266.13|263.33|266.32|263.52|266.33|263.53|265.93|263.13|0
1628734200000|2021-08-12 02:10:00|266.19|263.39|266.19|263.39|266.46|263.66|266.19|263.39|0
1628734500000|2021-08-12 02:15:00|266.32|263.52|266.19|263.39|266.59|263.79|266.19|263.39|0
1628734800000|2021-08-12 02:20:00|266.32|263.52|266.32|263.52|266.45|263.65|266.19|263.39|0
1628735100000|2021-08-12 02:25:00|266.39|263.59|266.18|263.38|266.45|263.65|266.05|263.25|0
1628735400000|2021-08-12 02:30:00|266.12|263.32|266.25|263.45|266.32|263.52|266.05|263.25|0
1628735700000|2021-08-12 02:35:00|266.32|263.52|266.18|263.38|266.32|263.52|266.05|263.25|0
1628736000000|2021-08-12 02:40:00|266.12|263.32|266.18|263.38|266.31|263.51|266.05|263.25|0
1628736300000|2021-08-12 02:45:00|266.31|263.51|265.91|263.11|266.31|263.51|265.91|263.11|0
1628736600000|2021-08-12 02:50:00|266.05|263.25|266.11|263.31|266.18|263.38|265.91|263.11|0
1628736900000|2021-08-12 02:55:00|266.04|263.24|265.91|263.11|266.18|263.38|265.91|263.11|0
1628737200000|2021-08-12 03:00:00|265.85|263.05|265.51|262.71|265.91|263.11|265.51|262.71|0
1628737500000|2021-08-12 03:05:00|265.38|262.58|265.24|262.44|265.38|262.58|265.11|262.31|0
1628737800000|2021-08-12 03:10:00|265.11|262.31|265.24|262.44|265.38|262.58|265.11|262.31|0
1628738100000|2021-08-12 03:15:00|265.37|262.57|265.37|262.57|265.44|262.64|265.24|262.44|0
1628738400000|2021-08-12 03:20:00|265.51|262.71|265.31|262.51|265.51|262.71|265.24|262.44|0
1628738700000|2021-08-12 03:25:00|265.37|262.57|265.24|262.44|265.37|262.57|265.11|262.31|0
1628739000000|2021-08-12 03:30:00|265.17|262.37|265.1|262.3|265.24|262.44|265.1|262.3|0
1628739300000|2021-08-12 03:35:00|265.24|262.44|264.97|262.17|265.24|262.44|264.97|262.17|0
1628739600000|2021-08-12 03:40:00|264.84|262.04|264.84|262.04|264.97|262.17|264.84|262.04|0
1628739900000|2021-08-12 03:45:00|264.97|262.17|264.83|262.03|264.97|262.17|264.83|262.03|0
1628740200000|2021-08-12 03:50:00|264.7|261.9|265.1|262.3|265.1|262.3|264.7|261.9|0
1628740500000|2021-08-12 03:55:00|264.96|262.16|265.09|262.29|265.1|262.3|264.96|262.16|0
1628740800000|2021-08-12 04:00:00|264.96|262.16|265.36|262.56|265.36|262.56|264.96|262.16|0
1628741100000|2021-08-12 04:05:00|265.49|262.69|265.36|262.56|265.49|262.69|265.36|262.56|0
1628741400000|2021-08-12 04:10:00|265.35|262.55|265.49|262.69|265.49|262.69|265.35|262.55|0
1628741700000|2021-08-12 04:15:00|265.62|262.82|265.35|262.55|265.62|262.82|265.35|262.55|0
1628742000000|2021-08-12 04:20:00|265.42|262.62|265.48|262.68|265.62|262.82|265.35|262.55|0
1628742300000|2021-08-12 04:25:00|265.55|262.75|265.61|262.81|265.75|262.95|265.55|262.75|0
1628742600000|2021-08-12 04:30:00|265.55|262.75|265.61|262.81|265.61|262.81|265.48|262.68|0
1628742900000|2021-08-12 04:35:00|265.48|262.68|265.48|262.68|265.61|262.81|265.35|262.55|0
1628743200000|2021-08-12 04:40:00|265.55|262.75|265.74|262.94|265.74|262.94|265.48|262.68|0
1628743500000|2021-08-12 04:45:00|265.87|263.07|265.87|263.07|265.87|263.07|265.74|262.94|0
1628743800000|2021-08-12 04:50:00|266|263.2|266.07|263.27|266.13|263.33|266|263.2|0
1628744100000|2021-08-12 04:55:00|266.13|263.33|265.87|263.07|266.13|263.33|265.87|263.07|0
1628744400000|2021-08-12 05:00:00|266|263.2|266.4|263.6|266.4|263.6|265.87|263.07|0
1628744700000|2021-08-12 05:05:00|266.33|263.53|266.13|263.33|266.39|263.59|266.06|263.26|0
1628745000000|2021-08-12 05:10:00|266.26|263.46|266.26|263.46|266.39|263.59|266.13|263.33|0
1628745300000|2021-08-12 05:15:00|266.39|263.59|266.33|263.53|266.39|263.59|266.26|263.46|0
1628745600000|2021-08-12 05:20:00|266.26|263.46|266.26|263.46|266.33|263.53|265.99|263.19|0
1628745900000|2021-08-12 05:25:00|266.12|263.32|266.52|263.72|266.52|263.72|265.99|263.19|0
1628746200000|2021-08-12 05:30:00|266.39|263.59|266.52|263.72|266.65|263.85|266.25|263.45|0
1628746500000|2021-08-12 05:35:00|266.59|263.79|266.91|264.11|266.91|264.11|266.59|263.79|0
1628746800000|2021-08-12 05:40:00|266.78|263.98|267.18|264.38|267.18|264.38|266.78|263.98|0
1628747100000|2021-08-12 05:45:00|267.31|264.51|267.04|264.24|267.31|264.51|267.04|264.24|0
1628747400000|2021-08-12 05:50:00|267.17|264.37|266.78|263.98|267.31|264.51|266.78|263.98|0
1628747700000|2021-08-12 05:55:00|266.91|264.11|267.04|264.24|267.17|264.37|266.51|263.71|0
1628748000000|2021-08-12 06:00:00|266.91|264.11|266.51|263.71|266.91|264.11|266.51|263.71|0
1628748300000|2021-08-12 06:05:00|266.64|263.84|266.5|263.7|266.64|263.84|266.5|263.7|0
1628748600000|2021-08-12 06:10:00|266.64|263.84|266.5|263.7|266.64|263.84|266.37|263.57|0
1628748900000|2021-08-12 06:15:00|266.64|263.84|266.5|263.7|266.77|263.97|266.5|263.7|0
1628749200000|2021-08-12 06:20:00|266.37|263.57|266.76|263.96|266.9|264.1|266.37|263.57|0
1628749500000|2021-08-12 06:25:00|266.63|263.83|266.76|263.96|267.03|264.23|266.63|263.83|0
1628749800000|2021-08-12 06:30:00|266.9|264.1|267.16|264.36|267.16|264.36|266.9|264.1|0
1628750100000|2021-08-12 06:35:00|267.03|264.23|267.96|265.16|268.09|265.29|267.03|264.23|0
1628750400000|2021-08-12 06:40:00|267.89|265.09|267.95|265.15|268.09|265.29|267.56|264.76|0
1628750700000|2021-08-12 06:45:00|268.09|265.29|268.09|265.29|268.22|265.42|268.09|265.29|0
1628751000000|2021-08-12 06:50:00|268.08|265.28|267.95|265.15|268.08|265.28|267.82|265.02|0
1628751300000|2021-08-12 06:55:00|268.08|265.28|267.68|264.88|268.08|265.28|267.42|264.62|0
1628751600000|2021-08-12 07:00:00|267.55|264.75|268.13|265.33|268.4|265.6|266.89|264.09|0
1628751900000|2021-08-12 07:05:00|267.93|265.53|267.79|265.39|268.33|265.93|267.53|265.13|0
1628752200000|2021-08-12 07:10:00|267.66|265.26|267.93|265.53|268.19|265.79|267.39|264.99|0
1628752500000|2021-08-12 07:15:00|268.06|265.66|267.39|264.99|268.06|265.66|267.39|264.99|0
1628752800000|2021-08-12 07:20:00|267.53|265.13|267.39|264.99|267.53|265.13|266.6|264.2|0
1628753100000|2021-08-12 07:25:00|267.26|264.86|267.26|264.86|267.79|265.39|267.12|264.72|0
1628753400000|2021-08-12 07:30:00|267.12|264.72|266.99|264.59|267.26|264.86|266.72|264.32|0
1628753700000|2021-08-12 07:35:00|266.86|264.46|266.59|264.19|266.99|264.59|266.59|264.19|0
1628754000000|2021-08-12 07:40:00|266.72|264.32|266.99|264.59|266.99|264.59|266.72|264.32|0
1628754300000|2021-08-12 07:45:00|266.85|264.45|266.32|263.92|266.85|264.45|266.19|263.79|0
1628754600000|2021-08-12 07:50:00|266.45|264.05|266.39|263.99|266.59|264.19|266.19|263.79|0
1628754900000|2021-08-12 07:55:00|266.45|264.05|266.25|263.85|266.45|264.05|266.05|263.65|0
1628755200000|2021-08-12 08:00:00|266.32|263.92|266.32|263.92|266.85|264.45|266.18|263.78|0
1628755500000|2021-08-12 08:05:00|266.18|263.78|266.58|264.18|266.71|264.31|266.05|263.65|0
1628755800000|2021-08-12 08:10:00|266.71|264.31|266.58|264.18|267.11|264.71|266.58|264.18|0
1628756100000|2021-08-12 08:15:00|266.71|264.31|266.84|264.44|266.97|264.57|266.58|264.18|0
1628756400000|2021-08-12 08:20:00|266.71|264.31|266.31|263.91|266.84|264.44|266.31|263.91|0
1628756700000|2021-08-12 08:25:00|266.44|264.04|266.31|263.91|266.57|264.17|266.31|263.91|0
1628757000000|2021-08-12 08:30:00|266.17|263.77|265.91|263.51|266.17|263.77|265.78|263.38|0
1628757300000|2021-08-12 08:35:00|265.84|263.44|265.91|263.51|266.04|263.64|265.77|263.37|0
1628757600000|2021-08-12 08:40:00|265.77|263.37|265.77|263.37|265.91|263.51|265.71|263.31|0
1628757900000|2021-08-12 08:45:00|265.64|263.24|265.9|263.5|266.04|263.64|265.64|263.24|0
1628758200000|2021-08-12 08:50:00|266.04|263.64|265.64|263.24|266.04|263.64|265.51|263.11|0
1628758500000|2021-08-12 08:55:00|265.5|263.1|265.63|263.23|265.77|263.37|265.37|262.97|0
1628758800000|2021-08-12 09:00:00|265.5|263.1|265.63|263.23|265.63|263.23|265.24|262.84|0
1628759100000|2021-08-12 09:05:00|265.5|263.1|265.9|263.5|265.96|263.56|265.37|262.97|0
1628759400000|2021-08-12 09:10:00|265.96|263.56|266.03|263.63|266.29|263.89|265.63|263.23|0
1628759700000|2021-08-12 09:15:00|265.89|263.49|265.76|263.36|265.89|263.49|265.7|263.3|0
1628760000000|2021-08-12 09:20:00|265.63|263.23|265.49|263.09|265.63|263.23|265.36|262.96|0
1628760300000|2021-08-12 09:25:00|265.36|262.96|265.49|263.09|265.49|263.09|265.36|262.96|0
1628760600000|2021-08-12 09:30:00|265.62|263.22|265.75|263.35|265.89|263.49|265.62|263.22|0
1628760900000|2021-08-12 09:35:00|265.62|263.22|265.62|263.22|265.75|263.35|265.49|263.09|0
1628761200000|2021-08-12 09:40:00|265.69|263.29|265.75|263.35|265.88|263.48|265.62|263.22|0
1628761500000|2021-08-12 09:45:00|265.62|263.22|265.62|263.22|265.62|263.22|265.49|263.09|0
1628761800000|2021-08-12 09:50:00|265.55|263.15|265.62|263.22|265.75|263.35|265.48|263.08|0
1628762100000|2021-08-12 09:55:00|265.75|263.35|265.22|262.82|265.75|263.35|265.22|262.82|0
1628762400000|2021-08-12 10:00:00|265.09|262.69|265.48|263.08|265.48|263.08|264.95|262.55|0
1628762700000|2021-08-12 10:05:00|265.55|263.15|265.61|263.21|265.74|263.34|265.48|263.08|0
1628763000000|2021-08-12 10:10:00|265.68|263.28|265.08|262.68|265.68|263.28|265.08|262.68|0
1628763300000|2021-08-12 10:15:00|265.21|262.81|265.47|263.07|265.48|263.08|265.08|262.68|0
1628763600000|2021-08-12 10:20:00|265.34|262.94|265.34|262.94|265.47|263.07|265.34|262.94|0
1628763900000|2021-08-12 10:25:00|265.47|263.07|265.34|262.94|265.6|263.2|265.08|262.68|0
1628764200000|2021-08-12 10:30:00|265.21|262.81|264.94|262.54|265.21|262.81|264.94|262.54|0
1628764500000|2021-08-12 10:35:00|264.81|262.41|264.94|262.54|264.94|262.54|264.81|262.41|0
1628764800000|2021-08-12 10:40:00|264.81|262.41|264.67|262.27|264.81|262.41|264.67|262.27|0
1628765100000|2021-08-12 10:45:00|264.41|262.01|264.41|262.01|264.54|262.14|264.01|261.61|0
1628765400000|2021-08-12 10:50:00|264.54|262.14|264.54|262.14|264.8|262.4|264.54|262.14|0
1628765700000|2021-08-12 10:55:00|264.67|262.27|264.67|262.27|264.93|262.53|264.54|262.14|0
1628766000000|2021-08-12 11:00:00|264.54|262.14|264.8|262.4|264.93|262.53|264.4|262|0
1628766300000|2021-08-12 11:05:00|264.93|262.53|264.93|262.53|265.06|262.66|264.73|262.33|0
1628766600000|2021-08-12 11:10:00|265.06|262.66|264.47|262.07|265.06|262.66|264.47|262.07|0
1628766900000|2021-08-12 11:15:00|264.53|262.13|264.27|261.87|264.53|262.13|264.13|261.73|0
1628767200000|2021-08-12 11:20:00|264.4|262|264.66|262.26|264.79|262.39|264.27|261.87|0
1628767500000|2021-08-12 11:25:00|264.53|262.13|264.79|262.39|264.92|262.52|264.53|262.13|0
1628767800000|2021-08-12 11:30:00|264.66|262.26|264.52|262.12|264.79|262.39|264.52|262.12|0
1628768100000|2021-08-12 11:35:00|264.39|261.99|264.39|261.99|264.52|262.12|264.39|261.99|0
1628768400000|2021-08-12 11:40:00|264.46|262.06|264.65|262.25|264.65|262.25|264.39|261.99|0
1628768700000|2021-08-12 11:45:00|264.78|262.38|264.78|262.38|264.78|262.38|264.52|262.12|0
1628769000000|2021-08-12 11:50:00|264.65|262.25|264.65|262.25|264.78|262.38|264.65|262.25|0
1628769300000|2021-08-12 11:55:00|264.78|262.38|264.78|262.38|264.78|262.38|264.78|262.38|0
1628769600000|2021-08-12 12:00:00|264.65|262.25|264.91|262.51|264.91|262.51|264.51|262.11|0
1628769900000|2021-08-12 12:05:00|264.78|262.38|264.98|262.58|265.17|262.77|264.78|262.38|0
1628770200000|2021-08-12 12:10:00|264.91|262.51|265.04|262.64|265.04|262.64|264.91|262.51|0
1628770500000|2021-08-12 12:15:00|265.17|262.77|263.59|261.19|265.3|262.9|263.45|261.05|0
1628770800000|2021-08-12 12:20:00|263.72|261.32|264.11|261.71|264.25|261.85|263.59|261.19|0
1628771100000|2021-08-12 12:25:00|263.98|261.58|264.24|261.84|264.51|262.11|263.98|261.58|0
1628771400000|2021-08-12 12:30:00|264.31|261.91|264.38|261.98|264.51|262.11|264.11|261.71|0
1628771700000|2021-08-12 12:35:00|264.51|262.11|264.24|261.84|264.51|262.11|263.98|261.58|0
1628772000000|2021-08-12 12:40:00|264.37|261.97|264.11|261.71|264.5|262.1|263.91|261.51|0
1628772300000|2021-08-12 12:45:00|264.18|261.78|265.17|262.77|265.56|263.16|264.11|261.71|0
1628772600000|2021-08-12 12:50:00|265.03|262.63|265.43|263.03|265.7|263.3|265.03|262.63|0
1628772900000|2021-08-12 12:55:00|265.3|262.9|265.29|262.89|265.37|262.97|265.03|262.63|0
1628773200000|2021-08-12 13:00:00|265.16|262.76|265.03|262.63|265.69|263.29|265.03|262.63|0
1628773500000|2021-08-12 13:05:00|264.89|262.49|264.23|261.83|265.03|262.63|263.97|261.57|0
1628773800000|2021-08-12 13:10:00|264.1|261.7|264.89|262.49|264.89|262.49|264.1|261.7|0
1628774100000|2021-08-12 13:15:00|264.76|262.36|264.62|262.22|264.89|262.49|264.49|262.09|0
1628774400000|2021-08-12 13:20:00|264.76|262.36|264.89|262.49|265.15|262.75|264.76|262.36|0
1628774700000|2021-08-12 13:25:00|264.62|262.22|264.75|262.35|264.89|262.49|264.22|261.82|0
1628775000000|2021-08-12 13:30:00|264.69|262.29|266.21|263.81|267.28|264.88|264.69|262.29|0
1628775300000|2021-08-12 13:35:00|266.48|264.08|267.14|264.74|267.81|265.41|266.48|264.08|0
1628775600000|2021-08-12 13:40:00|267.28|264.88|266.88|264.48|267.54|265.14|266.21|263.81|0
1628775900000|2021-08-12 13:45:00|267.14|264.74|266.61|264.21|267.28|264.88|266.08|263.68|0
1628776200000|2021-08-12 13:50:00|266.74|264.34|268.34|265.94|268.48|266.08|266.61|264.21|0
1628776500000|2021-08-12 13:55:00|268.61|266.21|267.4|265|268.61|266.21|267|264.6|0
1628776800000|2021-08-12 14:00:00|267.27|264.87|268.34|265.94|269.41|267.01|267.27|264.87|0
1628777100000|2021-08-12 14:05:00|268.47|266.07|269.14|266.74|269.68|267.28|268.47|266.07|0
1628777400000|2021-08-12 14:10:00|269.27|266.87|267.53|265.13|269.41|267.01|267.53|265.13|0
1628777700000|2021-08-12 14:15:00|267.67|265.27|266.73|264.33|268.2|265.8|266.6|264.2|0
1628778000000|2021-08-12 14:20:00|266.6|264.2|266.46|264.06|267|264.6|266.33|263.93|0
1628778300000|2021-08-12 14:25:00|266.33|263.93|265.79|263.39|266.59|264.19|265.66|263.26|0
1628778600000|2021-08-12 14:30:00|265.66|263.26|265.66|263.26|266.06|263.66|265.26|262.86|0
1628778900000|2021-08-12 14:35:00|265.53|263.13|265.66|263.26|266.06|263.66|265.39|262.99|0
1628779200000|2021-08-12 14:40:00|265.53|263.13|265.39|262.99|265.66|263.26|264.99|262.59|0
1628779500000|2021-08-12 14:45:00|265.52|263.12|264.99|262.59|265.79|263.39|264.99|262.59|0
1628779800000|2021-08-12 14:50:00|264.86|262.46|264.19|261.79|264.86|262.46|264.06|261.66|0
1628780100000|2021-08-12 14:55:00|264.33|261.93|262.7|260.3|264.59|262.19|262.7|260.3|0
1628780400000|2021-08-12 15:00:00|262.83|260.43|263.89|261.49|263.89|261.49|262.83|260.43|0
1628780700000|2021-08-12 15:05:00|263.76|261.36|263.89|261.49|264.42|262.02|263.49|261.09|0
1628781000000|2021-08-12 15:10:00|264.02|261.62|264.42|262.02|264.55|262.15|263.89|261.49|0
1628781300000|2021-08-12 15:15:00|264.55|262.15|263.22|260.82|264.55|262.15|263.22|260.82|0
1628781600000|2021-08-12 15:20:00|263.29|260.89|262.96|260.56|263.36|260.96|262.82|260.42|0
1628781900000|2021-08-12 15:25:00|262.82|260.42|262.56|260.16|262.82|260.42|262.03|259.63|0
1628782200000|2021-08-12 15:30:00|262.42|260.02|261.89|259.49|263.09|260.69|261.5|259.1|0
1628782500000|2021-08-12 15:35:00|262.16|259.76|261.63|259.23|262.29|259.89|261.49|259.09|0
1628782800000|2021-08-12 15:40:00|261.49|259.09|261.63|259.23|261.76|259.36|261.36|258.96|0
1628783100000|2021-08-12 15:45:00|261.76|259.36|261.76|259.36|262.02|259.62|261.62|259.22|0
1628783400000|2021-08-12 15:50:00|261.89|259.49|261.09|258.69|262.02|259.62|260.7|258.3|0
1628783700000|2021-08-12 15:55:00|260.96|258.56|261.88|259.48|261.88|259.48|260.96|258.56|0
1628784000000|2021-08-12 16:00:00|261.75|259.35|261.62|259.22|261.75|259.35|260.96|258.56|0
1628784300000|2021-08-12 16:05:00|261.75|259.35|260.3|257.9|261.75|259.35|260.3|257.9|0
1628784600000|2021-08-12 16:10:00|260.43|258.03|259.64|257.24|260.69|258.29|259.37|256.97|0
1628784900000|2021-08-12 16:15:00|259.77|257.37|260.29|257.89|261.09|258.69|259.77|257.37|0
1628785200000|2021-08-12 16:20:00|260.36|257.96|260.29|257.89|260.69|258.29|260.16|257.76|0
1628785500000|2021-08-12 16:25:00|260.16|257.76|259.63|257.23|260.29|257.89|259.37|256.97|0
1628785800000|2021-08-12 16:30:00|259.5|257.1|259.24|256.84|259.63|257.23|259.1|256.7|0
1628786100000|2021-08-12 16:35:00|259.1|256.7|259.23|256.83|259.5|257.1|258.97|256.57|0
1628786400000|2021-08-12 16:40:00|259.37|256.97|259.36|256.96|259.63|257.23|259.23|256.83|0
1628786700000|2021-08-12 16:45:00|259.5|257.1|259.23|256.83|259.63|257.23|259.1|256.7|0
1628787000000|2021-08-12 16:50:00|259.36|256.96|259.49|257.09|259.49|257.09|258.97|256.57|0
1628787300000|2021-08-12 16:55:00|259.36|256.96|259.49|257.09|259.89|257.49|259.23|256.83|0
1628787600000|2021-08-12 17:00:00|259.62|257.22|259.75|257.35|260.41|258.01|259.49|257.09|0
1628787900000|2021-08-12 17:05:00|259.88|257.48|259.88|257.48|260.28|257.88|259.62|257.22|0
1628788200000|2021-08-12 17:10:00|260.01|257.61|260.14|257.74|260.28|257.88|259.88|257.48|0
1628788500000|2021-08-12 17:15:00|260.27|257.87|260.27|257.87|260.54|258.14|259.75|257.35|0
1628788800000|2021-08-12 17:20:00|260.14|257.74|259.89|257.49|260.4|258|258.51|256.11|0
1628789100000|2021-08-12 17:25:00|260.02|257.62|259.49|257.09|260.02|257.62|259.49|257.09|0
1628789400000|2021-08-12 17:30:00|259.62|257.22|259.36|256.96|259.62|257.22|259.23|256.83|0
1628789700000|2021-08-12 17:35:00|259.23|256.83|259.09|256.69|259.36|256.96|259.09|256.69|0
1628790000000|2021-08-12 17:40:00|259.03|256.63|259.09|256.69|259.35|256.95|258.57|256.17|0
1628790300000|2021-08-12 17:45:00|259.22|256.82|259.35|256.95|259.48|257.08|259.22|256.82|0
1628790600000|2021-08-12 17:50:00|259.42|257.02|258.96|256.56|259.61|257.21|258.83|256.43|0
1628790900000|2021-08-12 17:55:00|258.82|256.42|259.35|256.95|259.35|256.95|258.69|256.29|0
1628791200000|2021-08-12 18:00:00|259.22|256.82|259.22|256.82|259.74|257.34|259.09|256.69|0
1628791500000|2021-08-12 18:05:00|259.08|256.68|258.95|256.55|259.21|256.81|258.82|256.42|0
1628791800000|2021-08-12 18:10:00|258.82|256.42|258.69|256.29|258.95|256.55|258.69|256.29|0
1628792100000|2021-08-12 18:15:00|258.82|256.42|258.03|255.63|258.82|256.42|258.03|255.63|0
1628792400000|2021-08-12 18:20:00|257.9|255.5|258.16|255.76|258.29|255.89|257.77|255.37|0
1628792700000|2021-08-12 18:25:00|258.29|255.89|258.16|255.76|258.81|256.41|258.03|255.63|0
1628793000000|2021-08-12 18:30:00|258.29|255.89|257.89|255.49|258.29|255.89|257.63|255.23|0
1628793300000|2021-08-12 18:35:00|257.76|255.36|257.5|255.1|257.89|255.49|257.37|254.97|0
1628793600000|2021-08-12 18:40:00|257.37|254.97|257.76|255.36|258.02|255.62|257.37|254.97|0
1628793900000|2021-08-12 18:45:00|257.63|255.23|257.5|255.1|257.76|255.36|257.37|254.97|0
1628794200000|2021-08-12 18:50:00|257.63|255.23|256.84|254.44|257.63|255.23|256.84|254.44|0
1628794500000|2021-08-12 18:55:00|256.71|254.31|257.63|255.23|257.89|255.49|256.58|254.18|0
1628794800000|2021-08-12 19:00:00|257.5|255.1|257.49|255.09|257.5|255.1|257.23|254.83|0
1628795100000|2021-08-12 19:05:00|257.36|254.96|257.1|254.7|257.36|254.96|256.58|254.18|0
1628795400000|2021-08-12 19:10:00|256.97|254.57|256.97|254.57|257.36|254.96|256.84|254.44|0
1628795700000|2021-08-12 19:15:00|257.1|254.7|256.97|254.57|257.36|254.96|256.97|254.57|0
1628796000000|2021-08-12 19:20:00|256.84|254.44|256.97|254.57|256.97|254.57|256.45|254.05|0
1628796300000|2021-08-12 19:25:00|257.1|254.7|256.7|254.3|257.36|254.96|256.57|254.17|0
1628796600000|2021-08-12 19:30:00|256.83|254.43|256.44|254.04|257.22|254.82|256.44|254.04|0
1628796900000|2021-08-12 19:35:00|256.57|254.17|255.79|253.39|256.57|254.17|255.79|253.39|0
1628797200000|2021-08-12 19:40:00|255.66|253.26|256.7|254.3|256.83|254.43|255.53|253.13|0
1628797500000|2021-08-12 19:45:00|256.96|254.56|256.83|254.43|257.22|254.82|256.57|254.17|0
1628797800000|2021-08-12 19:50:00|257.22|254.82|255.79|253.39|257.48|255.08|255.53|253.13|0
1628798100000|2021-08-12 19:55:00|255.66|253.26|256.69|254.29|256.69|254.29|255.59|253.19|0
1628798400000|2021-08-12 20:00:00|256.3|253.9|256.43|254.03|257.08|254.68|256.3|253.9|0
1628798700000|2021-08-12 20:05:00|256.56|254.16|257.18|254.78|257.31|254.91|256.43|254.03|0
1628799000000|2021-08-12 20:10:00|257.31|254.91|257.05|254.65|257.31|254.91|257.05|254.65|0
1628799300000|2021-08-12 20:15:00|257.25|254.45|257.12|254.32|257.25|254.45|256.99|254.19|0
1628799600000|2021-08-12 20:20:00|257.25|254.45|257.05|254.25|257.25|254.45|257.05|254.25|0
1628799900000|2021-08-12 20:25:00|257.11|254.31|257.11|254.31|257.11|254.31|256.98|254.18|0
1628800200000|2021-08-12 20:30:00|256.98|254.18|256.85|254.05|256.98|254.18|256.85|254.05|0
1628800500000|2021-08-12 20:35:00|256.72|253.92|256.59|253.79|256.72|253.92|256.46|253.66|0
1628800800000|2021-08-12 20:40:00|256.53|253.73|256.59|253.79|256.59|253.79|256.46|253.66|0
1628801100000|2021-08-12 20:45:00|256.72|253.92|256.72|253.92|256.72|253.92|256.46|253.66|0
1628801400000|2021-08-12 20:50:00|256.59|253.79|256.45|253.65|256.59|253.79|256.32|253.52|0
1628801700000|2021-08-12 20:55:00|256.32|253.52|256.39|253.59|256.45|253.65|256.13|253.33|0
1628802000000|2021-08-12 21:00:00|256.31|253.51|256.34|253.54|256.34|253.54|256.19|253.39|0
1628802300000|2021-08-12 21:05:00|256.28|253.48|256.38|253.58|256.4|253.6|256.27|253.47|0
1628802600000|2021-08-12 21:10:00|256.49|253.69|256.13|253.33|256.55|253.75|256.09|253.29|0
1628802900000|2021-08-12 21:15:00|256.34|253.54|256.37|253.57|256.43|253.63|256.24|253.44|0
1628803200000|2021-08-12 21:20:00|256.39|253.59|256.28|253.48|256.41|253.61|256.22|253.42|0
1628803500000|2021-08-12 21:25:00|256.35|253.55|256.41|253.61|256.41|253.61|256.35|253.55|0
1628803800000|2021-08-12 21:30:00|256.43|253.63|256.29|253.49|256.46|253.66|256.29|253.49|0
1628804100000|2021-08-12 21:35:00|256.27|253.47|256.46|253.66|256.46|253.66|256.26|253.46|0
1628804400000|2021-08-12 21:40:00|256.5|253.7|256.61|253.81|256.61|253.81|256.5|253.7|0
1628804700000|2021-08-12 21:45:00|256.67|253.87|256.51|253.71|256.69|253.89|256.5|253.7|0
1628805000000|2021-08-12 21:50:00|256.5|253.7|256.5|253.7|256.51|253.71|256.5|253.7|0
1628805300000|2021-08-12 21:55:00|256.47|253.67|256.4|253.6|256.5|253.7|256.38|253.58|0
1628805600000|2021-08-12 22:00:00|256.24|253.44|257.34|254.54|257.34|254.54|256.24|253.44|0
1628805900000|2021-08-12 22:05:00|257.47|254.67|257.41|254.61|257.47|254.67|257.21|254.41|0
1628806200000|2021-08-12 22:10:00|257.34|254.54|257.47|254.67|257.6|254.8|257.34|254.54|0
1628806500000|2021-08-12 22:15:00|257.34|254.54|257.46|254.66|257.59|254.79|257.07|254.27|0
1628806800000|2021-08-12 22:20:00|257.59|254.79|257.33|254.53|257.59|254.79|257.33|254.53|0
1628807100000|2021-08-12 22:25:00|257.46|254.66|257.33|254.53|257.59|254.79|257.33|254.53|0
1628807400000|2021-08-12 22:30:00|257.46|254.66|257.33|254.53|257.46|254.66|257.33|254.53|0
1628807700000|2021-08-12 22:35:00|257.2|254.4|257.07|254.27|257.33|254.53|257.07|254.27|0
1628808000000|2021-08-12 22:40:00|256.94|254.14|256.94|254.14|257.07|254.27|256.94|254.14|0
1628808300000|2021-08-12 22:45:00|257|254.2|257.06|254.26|257.06|254.26|256.93|254.13|0
1628808600000|2021-08-12 22:50:00|257.19|254.39|257.06|254.26|257.19|254.39|257.06|254.26|0
1628808900000|2021-08-12 22:55:00|257.19|254.39|257.32|254.52|257.32|254.52|257.19|254.39|0
1628809200000|2021-08-12 23:00:00|257.19|254.39|257.58|254.78|257.58|254.78|257.19|254.39|0
1628809500000|2021-08-12 23:05:00|257.45|254.65|257.45|254.65|257.45|254.65|257.32|254.52|0
1628809800000|2021-08-12 23:10:00|257.32|254.52|257.18|254.38|257.45|254.65|257.18|254.38|0
1628810100000|2021-08-12 23:15:00|257.25|254.45|257.18|254.38|257.31|254.51|257.18|254.38|0
1628810400000|2021-08-12 23:20:00|257.25|254.45|257.44|254.64|257.44|254.64|257.18|254.38|0
1628810700000|2021-08-12 23:25:00|257.31|254.51|257.05|254.25|257.31|254.51|257.05|254.25|0
1628811000000|2021-08-12 23:30:00|257.18|254.38|257.57|254.77|257.57|254.77|257.18|254.38|0
1628811300000|2021-08-12 23:35:00|257.44|254.64|257.57|254.77|257.7|254.9|257.44|254.64|0
1628811600000|2021-08-12 23:40:00|257.44|254.64|257.69|254.89|257.83|255.03|257.44|254.64|0
1628811900000|2021-08-12 23:45:00|257.83|255.03|257.82|255.02|257.96|255.16|257.69|254.89|0
1628812200000|2021-08-12 23:50:00|257.95|255.15|257.69|254.89|258.08|255.28|257.56|254.76|0
1628812500000|2021-08-12 23:55:00|257.82|255.02|257.82|255.02|257.95|255.15|257.69|254.89|0
1628812800000|2021-08-13 00:00:00|257.95|255.15|258.08|255.28|258.08|255.28|257.82|255.02|0
1628813100000|2021-08-13 00:05:00|257.95|255.15|258.34|255.54|258.47|255.67|257.82|255.02|0
1628813400000|2021-08-13 00:10:00|258.28|255.48|258.27|255.47|258.6|255.8|258.08|255.28|0
1628813700000|2021-08-13 00:15:00|258.34|255.54|257.94|255.14|258.34|255.54|257.94|255.14|0
1628814000000|2021-08-13 00:20:00|257.81|255.01|258.01|255.21|258.27|255.47|257.81|255.01|0
1628814300000|2021-08-13 00:25:00|258.07|255.27|257.68|254.88|258.2|255.4|257.68|254.88|0
1628814600000|2021-08-13 00:30:00|257.62|254.82|257.16|254.36|257.62|254.82|257.03|254.23|0
1628814900000|2021-08-13 00:35:00|257.09|254.29|257.41|254.61|257.42|254.62|257.03|254.23|0
1628815200000|2021-08-13 00:40:00|257.55|254.75|257.41|254.61|257.81|255.01|257.41|254.61|0
1628815500000|2021-08-13 00:45:00|257.48|254.68|257.54|254.74|257.8|255|257.41|254.61|0
1628815800000|2021-08-13 00:50:00|257.67|254.87|257.67|254.87|257.67|254.87|257.28|254.48|0
1628816100000|2021-08-13 00:55:00|257.61|254.81|257.48|254.68|257.67|254.87|257.35|254.55|0
1628816400000|2021-08-13 01:00:00|257.54|254.74|257.8|255|257.8|255|257.41|254.61|0
1628816700000|2021-08-13 01:05:00|257.86|255.06|257.8|255|257.93|255.13|257.67|254.87|0
1628817000000|2021-08-13 01:10:00|257.93|255.13|258.05|255.25|258.18|255.38|257.79|254.99|0
1628817300000|2021-08-13 01:15:00|258.18|255.38|257.92|255.12|258.18|255.38|257.79|254.99|0
1628817600000|2021-08-13 01:20:00|257.79|254.99|257.92|255.12|257.92|255.12|257.66|254.86|0
1628817900000|2021-08-13 01:25:00|257.79|254.99|257.79|254.99|257.99|255.19|257.66|254.86|0
1628818200000|2021-08-13 01:30:00|257.86|255.06|257.53|254.73|257.92|255.12|257.4|254.6|0
1628818500000|2021-08-13 01:35:00|257.4|254.6|257.39|254.59|257.92|255.12|257.26|254.46|0
1628818800000|2021-08-13 01:40:00|257.52|254.72|257.26|254.46|257.65|254.85|257.26|254.46|0
1628819100000|2021-08-13 01:45:00|257.13|254.33|257.39|254.59|257.52|254.72|257|254.2|0
1628819400000|2021-08-13 01:50:00|257.26|254.46|257.39|254.59|257.39|254.59|257.13|254.33|0
1628819700000|2021-08-13 01:55:00|257.46|254.66|257.39|254.59|257.52|254.72|257.26|254.46|0
1628820000000|2021-08-13 02:00:00|257.26|254.46|257.39|254.59|257.52|254.72|257.26|254.46|0
1628820300000|2021-08-13 02:05:00|257.32|254.52|257.12|254.32|257.32|254.52|256.86|254.06|0
1628820600000|2021-08-13 02:10:00|257.25|254.45|256.86|254.06|257.25|254.45|256.86|254.06|0
1628820900000|2021-08-13 02:15:00|256.73|253.93|256.34|253.54|256.86|254.06|256.34|253.54|0
1628821200000|2021-08-13 02:20:00|256.41|253.61|256.47|253.67|256.6|253.8|256.34|253.54|0
1628821500000|2021-08-13 02:25:00|256.34|253.54|256.73|253.93|256.73|253.93|256.34|253.54|0
1628821800000|2021-08-13 02:30:00|256.6|253.8|257.24|254.44|257.37|254.57|256.6|253.8|0
1628822100000|2021-08-13 02:35:00|257.37|254.57|257.24|254.44|257.37|254.57|257.24|254.44|0
1628822400000|2021-08-13 02:40:00|257.37|254.57|257.37|254.57|257.63|254.83|257.24|254.44|0
1628822700000|2021-08-13 02:45:00|257.5|254.7|257.24|254.44|257.5|254.7|257.11|254.31|0
1628823000000|2021-08-13 02:50:00|257.37|254.57|257.76|254.96|257.76|254.96|257.24|254.44|0
1628823300000|2021-08-13 02:55:00|257.89|255.09|257.89|255.09|258.02|255.22|257.63|254.83|0
1628823600000|2021-08-13 03:00:00|257.76|254.96|257.36|254.56|257.89|255.09|257.36|254.56|0
1628823900000|2021-08-13 03:05:00|257.43|254.63|257.49|254.69|257.62|254.82|257.43|254.63|0
1628824200000|2021-08-13 03:10:00|257.62|254.82|257.62|254.82|257.62|254.82|257.43|254.63|0
1628824500000|2021-08-13 03:15:00|257.49|254.69|257.49|254.69|257.49|254.69|257.36|254.56|0
1628824800000|2021-08-13 03:20:00|257.56|254.76|257.62|254.82|257.75|254.95|257.49|254.69|0
1628825100000|2021-08-13 03:25:00|257.49|254.69|257.49|254.69|257.49|254.69|257.23|254.43|0
1628825400000|2021-08-13 03:30:00|257.36|254.56|257.35|254.55|257.49|254.69|257.22|254.42|0
1628825700000|2021-08-13 03:35:00|257.22|254.42|257.22|254.42|257.35|254.55|257.09|254.29|0
1628826000000|2021-08-13 03:40:00|257.29|254.49|257.22|254.42|257.35|254.55|257.22|254.42|0
1628826300000|2021-08-13 03:45:00|257.09|254.29|257.09|254.29|257.22|254.42|257.03|254.23|0
1628826600000|2021-08-13 03:50:00|257.02|254.22|256.96|254.16|257.09|254.29|256.96|254.16|0
1628826900000|2021-08-13 03:55:00|257.09|254.29|257.08|254.28|257.21|254.41|257.08|254.28|0
1628827200000|2021-08-13 04:00:00|257.21|254.41|257.08|254.28|257.21|254.41|256.95|254.15|0
1628827500000|2021-08-13 04:05:00|257.02|254.22|257.08|254.28|257.21|254.41|257.02|254.22|0
1628827800000|2021-08-13 04:10:00|256.95|254.15|257.08|254.28|257.08|254.28|256.95|254.15|0
1628828100000|2021-08-13 04:15:00|256.95|254.15|257.08|254.28|257.08|254.28|256.95|254.15|0
1628828400000|2021-08-13 04:20:00|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1628828700000|2021-08-13 04:25:00|256.94|254.14|256.81|254.01|256.94|254.14|256.81|254.01|0
1628829000000|2021-08-13 04:30:00|256.68|253.88|256.81|254.01|256.94|254.14|256.55|253.75|0
1628829300000|2021-08-13 04:35:00|256.94|254.14|256.94|254.14|256.94|254.14|256.94|254.14|0
1628829600000|2021-08-13 04:40:00|256.81|254.01|256.81|254.01|256.94|254.14|256.81|254.01|0
1628829900000|2021-08-13 04:45:00|256.94|254.14|256.81|254.01|256.94|254.14|256.81|254.01|0
1628830200000|2021-08-13 04:50:00|256.94|254.14|256.93|254.13|256.94|254.14|256.81|254.01|0
1628830500000|2021-08-13 04:55:00|256.87|254.07|256.93|254.13|257.06|254.26|256.87|254.07|0
1628830800000|2021-08-13 05:00:00|256.8|254|256.74|253.94|256.93|254.13|256.67|253.87|0
1628831100000|2021-08-13 05:05:00|256.67|253.87|256.93|254.13|257.06|254.26|256.67|253.87|0
1628831400000|2021-08-13 05:10:00|257.06|254.26|256.93|254.13|257.06|254.26|256.93|254.13|0
1628831700000|2021-08-13 05:15:00|257.06|254.26|257.12|254.32|257.19|254.39|256.93|254.13|0
1628832000000|2021-08-13 05:20:00|257.06|254.26|257.05|254.25|257.32|254.52|257.05|254.25|0
1628832300000|2021-08-13 05:25:00|256.92|254.12|257.05|254.25|257.18|254.38|256.92|254.12|0
1628832600000|2021-08-13 05:30:00|256.92|254.12|257.31|254.51|257.31|254.51|256.92|254.12|0
1628832900000|2021-08-13 05:35:00|257.44|254.64|257.44|254.64|257.44|254.64|257.18|254.38|0
1628833200000|2021-08-13 05:40:00|257.31|254.51|257.44|254.64|257.44|254.64|257.31|254.51|0
1628833500000|2021-08-13 05:45:00|257.57|254.77|257.31|254.51|257.7|254.9|257.31|254.51|0
1628833800000|2021-08-13 05:50:00|257.18|254.38|257.17|254.37|257.44|254.64|257.17|254.37|0
1628834100000|2021-08-13 05:55:00|257.04|254.24|257.04|254.24|257.3|254.5|256.91|254.11|0
1628834400000|2021-08-13 06:00:00|257.17|254.37|257.04|254.24|257.17|254.37|256.91|254.11|0
1628834700000|2021-08-13 06:05:00|257.17|254.37|257.17|254.37|257.43|254.63|257.04|254.24|0
1628835000000|2021-08-13 06:10:00|257.3|254.5|257.3|254.5|257.3|254.5|257.04|254.24|0
1628835300000|2021-08-13 06:15:00|257.23|254.43|257.16|254.36|257.43|254.63|257.03|254.23|0
1628835600000|2021-08-13 06:20:00|257.1|254.3|257.29|254.49|257.29|254.49|256.97|254.17|0
1628835900000|2021-08-13 06:25:00|257.16|254.36|256.77|253.97|257.16|254.36|256.64|253.84|0
1628836200000|2021-08-13 06:30:00|256.64|253.84|256.77|253.97|256.77|253.97|256.64|253.84|0
1628836500000|2021-08-13 06:35:00|256.9|254.1|257.03|254.23|257.16|254.36|256.9|254.1|0
1628836800000|2021-08-13 06:40:00|256.9|254.1|256.77|253.97|257.03|254.23|256.77|253.97|0
1628837100000|2021-08-13 06:45:00|256.9|254.1|256.5|253.7|257.03|254.23|256.5|253.7|0
1628837400000|2021-08-13 06:50:00|256.57|253.77|256.5|253.7|256.57|253.77|256.37|253.57|0
1628837700000|2021-08-13 06:55:00|256.37|253.57|256.5|253.7|256.5|253.7|256.24|253.44|0
1628838000000|2021-08-13 07:00:00|256.24|253.44|256.24|253.44|256.5|253.7|255.98|253.18|0
1628838300000|2021-08-13 07:05:00|256.04|253.64|255.72|253.32|256.04|253.64|255.26|252.86|0
1628838600000|2021-08-13 07:10:00|255.65|253.25|255.43|253.03|256.79|254.39|255.3|252.9|0
1628838900000|2021-08-13 07:15:00|255.3|252.9|255.62|253.22|255.68|253.28|255.3|252.9|0
1628839200000|2021-08-13 07:20:00|255.68|253.28|255.68|253.28|255.81|253.41|255.42|253.02|0
1628839500000|2021-08-13 07:25:00|255.81|253.41|255.68|253.28|255.81|253.41|255.42|253.02|0
1628839800000|2021-08-13 07:30:00|255.55|253.15|255.94|253.54|255.94|253.54|255.55|253.15|0
1628840100000|2021-08-13 07:35:00|255.81|253.41|255.94|253.54|255.94|253.54|255.68|253.28|0
1628840400000|2021-08-13 07:40:00|255.81|253.41|255.61|253.21|255.94|253.54|255.29|252.89|0
1628840700000|2021-08-13 07:45:00|255.54|253.14|255.41|253.01|255.54|253.14|255.28|252.88|0
1628841000000|2021-08-13 07:50:00|255.28|252.88|254.12|251.72|255.28|252.88|254.12|251.72|0
1628841300000|2021-08-13 07:55:00|254.24|251.84|254.63|252.23|254.63|252.23|253.99|251.59|0
1628841600000|2021-08-13 08:00:00|254.5|252.1|254.63|252.23|254.63|252.23|254.37|251.97|0
1628841900000|2021-08-13 08:05:00|254.5|252.1|254.76|252.36|254.89|252.49|254.37|251.97|0
1628842200000|2021-08-13 08:10:00|254.89|252.49|255.02|252.62|255.28|252.88|254.89|252.49|0
1628842500000|2021-08-13 08:15:00|255.01|252.61|255.14|252.74|255.4|253|255.01|252.61|0
1628842800000|2021-08-13 08:20:00|255.08|252.68|254.88|252.48|255.14|252.74|254.75|252.35|0
1628843100000|2021-08-13 08:25:00|255.01|252.61|255.14|252.74|255.14|252.74|254.95|252.55|0
1628843400000|2021-08-13 08:30:00|255.27|252.87|254.75|252.35|255.4|253|254.75|252.35|0
1628843700000|2021-08-13 08:35:00|254.88|252.48|254.88|252.48|255.01|252.61|254.88|252.48|0
1628844000000|2021-08-13 08:40:00|255.01|252.61|254.49|252.09|255.01|252.61|254.49|252.09|0
1628844300000|2021-08-13 08:45:00|254.42|252.02|254.23|251.83|254.49|252.09|254.1|251.7|0
1628844600000|2021-08-13 08:50:00|254.1|251.7|254.22|251.82|254.35|251.95|254.09|251.69|0
1628844900000|2021-08-13 08:55:00|254.35|251.95|253.83|251.43|254.35|251.95|253.83|251.43|0
1628845200000|2021-08-13 09:00:00|253.96|251.56|253.83|251.43|253.96|251.56|253.32|250.92|0
1628845500000|2021-08-13 09:05:00|253.77|251.37|253.57|251.17|253.83|251.43|253.51|251.11|0
1628845800000|2021-08-13 09:10:00|253.44|251.04|253.7|251.3|253.7|251.3|253.44|251.04|0
1628846100000|2021-08-13 09:15:00|253.83|251.43|253.83|251.43|253.83|251.43|253.7|251.3|0
1628846400000|2021-08-13 09:20:00|253.89|251.49|254.41|252.01|254.47|252.07|253.83|251.43|0
1628846700000|2021-08-13 09:25:00|254.34|251.94|254.21|251.81|254.6|252.2|254.02|251.62|0
1628847000000|2021-08-13 09:30:00|254.34|251.94|254.21|251.81|254.34|251.94|254.08|251.68|0
1628847300000|2021-08-13 09:35:00|254.34|251.94|254.34|251.94|254.47|252.07|254.21|251.81|0
1628847600000|2021-08-13 09:40:00|254.47|252.07|254.21|251.81|254.47|252.07|254.21|251.81|0
1628847900000|2021-08-13 09:45:00|254.08|251.68|254.07|251.67|254.21|251.81|253.95|251.55|0
1628848200000|2021-08-13 09:50:00|253.95|251.55|254.2|251.8|254.2|251.8|253.94|251.54|0
1628848500000|2021-08-13 09:55:00|254.33|251.93|253.55|251.15|254.33|251.93|253.55|251.15|0
1628848800000|2021-08-13 10:00:00|253.68|251.28|253.81|251.41|253.94|251.54|253.55|251.15|0
1628849100000|2021-08-13 10:05:00|253.94|251.54|254.2|251.8|254.33|251.93|253.81|251.41|0
1628849400000|2021-08-13 10:10:00|254.07|251.67|254.07|251.67|254.33|251.93|253.94|251.54|0
1628849700000|2021-08-13 10:15:00|253.94|251.54|254.06|251.66|254.07|251.67|253.94|251.54|0
1628850000000|2021-08-13 10:20:00|254|251.6|253.93|251.53|254.19|251.79|253.8|251.4|0
1628850300000|2021-08-13 10:25:00|254.06|251.66|254.32|251.92|254.45|252.05|254.06|251.66|0
1628850600000|2021-08-13 10:30:00|254.19|251.79|254.19|251.79|254.32|251.92|254.06|251.66|0
1628850900000|2021-08-13 10:35:00|254.32|251.92|254.19|251.79|254.32|251.92|254.06|251.66|0
1628851200000|2021-08-13 10:40:00|254.25|251.85|254.31|251.91|254.44|252.04|254.19|251.79|0
1628851500000|2021-08-13 10:45:00|254.18|251.78|254.31|251.91|254.44|252.04|254.18|251.78|0
1628851800000|2021-08-13 10:50:00|254.38|251.98|254.57|252.17|254.83|252.43|254.31|251.91|0
1628852100000|2021-08-13 10:55:00|254.7|252.3|254.83|252.43|254.83|252.43|254.57|252.17|0
1628852400000|2021-08-13 11:00:00|254.7|252.3|254.96|252.56|254.96|252.56|254.7|252.3|0
1628852700000|2021-08-13 11:05:00|254.83|252.43|254.82|252.42|254.96|252.56|254.69|252.29|0
1628853000000|2021-08-13 11:10:00|254.95|252.55|254.95|252.55|255.21|252.81|254.89|252.49|0
1628853300000|2021-08-13 11:15:00|255.08|252.68|254.95|252.55|255.08|252.68|254.95|252.55|0
1628853600000|2021-08-13 11:20:00|254.82|252.42|254.95|252.55|255.34|252.94|254.82|252.42|0
1628853900000|2021-08-13 11:25:00|254.82|252.42|254.82|252.42|254.95|252.55|254.69|252.29|0
1628854200000|2021-08-13 11:30:00|254.95|252.55|255.07|252.67|255.08|252.68|254.82|252.42|0
1628854500000|2021-08-13 11:35:00|254.94|252.54|255.07|252.67|255.46|253.06|254.94|252.54|0
1628854800000|2021-08-13 11:40:00|255.2|252.8|255.2|252.8|255.2|252.8|254.94|252.54|0
1628855100000|2021-08-13 11:45:00|255.14|252.74|255.07|252.67|255.2|252.8|255.07|252.67|0
1628855400000|2021-08-13 11:50:00|255.2|252.8|255.07|252.67|255.33|252.93|255.07|252.67|0
1628855700000|2021-08-13 11:55:00|255.2|252.8|255.33|252.93|255.33|252.93|255.07|252.67|0
1628856000000|2021-08-13 12:00:00|255.2|252.8|254.93|252.53|255.33|252.93|254.93|252.53|0
1628856300000|2021-08-13 12:05:00|254.8|252.4|255.06|252.66|255.19|252.79|254.67|252.27|0
1628856600000|2021-08-13 12:10:00|254.93|252.53|254.8|252.4|255.06|252.66|254.8|252.4|0
1628856900000|2021-08-13 12:15:00|254.93|252.53|254.8|252.4|254.93|252.53|254.54|252.14|0
1628857200000|2021-08-13 12:20:00|254.67|252.27|254.54|252.14|254.67|252.27|254.41|252.01|0
1628857500000|2021-08-13 12:25:00|254.61|252.21|254.28|251.88|254.67|252.27|254.15|251.75|0
1628857800000|2021-08-13 12:30:00|254.15|251.75|253.89|251.49|254.28|251.88|253.89|251.49|0
1628858100000|2021-08-13 12:35:00|254.02|251.62|254.14|251.74|254.14|251.74|253.76|251.36|0
1628858400000|2021-08-13 12:40:00|254.01|251.61|254.27|251.87|254.4|252|254.01|251.61|0
1628858700000|2021-08-13 12:45:00|254.14|251.74|253.75|251.35|254.27|251.87|253.62|251.22|0
1628859000000|2021-08-13 12:50:00|253.88|251.48|253.88|251.48|254.14|251.74|253.75|251.35|0
1628859300000|2021-08-13 12:55:00|254.01|251.61|253.62|251.22|254.01|251.61|253.62|251.22|0
1628859600000|2021-08-13 13:00:00|253.49|251.09|253.49|251.09|253.62|251.22|253.49|251.09|0
1628859900000|2021-08-13 13:05:00|253.36|250.96|253.62|251.22|253.75|251.35|253.23|250.83|0
1628860200000|2021-08-13 13:10:00|253.49|251.09|253.61|251.21|253.61|251.21|253.36|250.96|0
1628860500000|2021-08-13 13:15:00|253.49|251.09|253.1|250.7|253.49|251.09|253.1|250.7|0
1628860800000|2021-08-13 13:20:00|252.97|250.57|253.22|250.82|253.48|251.08|252.97|250.57|0
1628861100000|2021-08-13 13:25:00|253.09|250.69|253.48|251.08|253.74|251.34|252.71|250.31|0
1628861400000|2021-08-13 13:30:00|253.09|250.69|254.38|251.98|254.77|252.37|252.96|250.56|0
1628861700000|2021-08-13 13:35:00|254.25|251.85|254.51|252.11|255.55|253.15|254|251.6|0
1628862000000|2021-08-13 13:40:00|254.25|251.85|253.86|251.46|254.38|251.98|253.35|250.95|0
1628862300000|2021-08-13 13:45:00|253.73|251.33|252.44|250.04|253.73|251.33|252.05|249.65|0
1628862600000|2021-08-13 13:50:00|252.57|250.17|253.21|250.81|253.86|251.46|252.57|250.17|0
1628862900000|2021-08-13 13:55:00|253.47|251.07|253.8|251.4|253.8|251.4|252.57|250.17|0
1628863200000|2021-08-13 14:00:00|253.73|251.33|254.76|252.36|255.93|253.53|253.6|251.2|0
1628863500000|2021-08-13 14:05:00|254.89|252.49|254.83|252.43|255.28|252.88|254.24|251.84|0
1628863800000|2021-08-13 14:10:00|254.89|252.49|254.63|252.23|255.41|253.01|254.11|251.71|0
1628864100000|2021-08-13 14:15:00|254.76|252.36|253.08|250.68|254.76|252.36|252.69|250.29|0
1628864400000|2021-08-13 14:20:00|252.95|250.55|252.94|250.54|252.95|250.55|252.17|249.77|0
1628864700000|2021-08-13 14:25:00|253.07|250.67|254.24|251.84|254.75|252.35|253.07|250.67|0
1628865000000|2021-08-13 14:30:00|254.11|251.71|253.72|251.32|254.36|251.96|253.46|251.06|0
1628865300000|2021-08-13 14:35:00|253.85|251.45|254.49|252.09|254.62|252.22|253.84|251.44|0
1628865600000|2021-08-13 14:40:00|254.36|251.96|254.88|252.48|255.01|252.61|254.36|251.96|0
1628865900000|2021-08-13 14:45:00|254.95|252.55|254.1|251.7|254.95|252.55|253.58|251.18|0
1628866200000|2021-08-13 14:50:00|253.97|251.57|254.61|252.21|254.61|252.21|253.58|251.18|0
1628866500000|2021-08-13 14:55:00|254.49|252.09|253.97|251.57|254.61|252.21|253.71|251.31|0
1628866800000|2021-08-13 15:00:00|254.09|251.69|253.58|251.18|254.09|251.69|253.32|250.92|0
1628867100000|2021-08-13 15:05:00|253.45|251.05|254.09|251.69|254.35|251.95|253.45|251.05|0
1628867400000|2021-08-13 15:10:00|253.96|251.56|253.06|250.66|254.22|251.82|252.93|250.53|0
1628867700000|2021-08-13 15:15:00|253.18|250.78|253.31|250.91|253.44|251.04|252.74|250.34|0
1628868000000|2021-08-13 15:20:00|253.25|250.85|253.7|251.3|253.7|251.3|253.18|250.78|0
1628868300000|2021-08-13 15:25:00|253.77|251.37|253.05|250.65|253.83|251.43|253.05|250.65|0
1628868600000|2021-08-13 15:30:00|253.18|250.78|253.63|251.23|253.69|251.29|253.05|250.65|0
1628868900000|2021-08-13 15:35:00|253.57|251.17|253.82|251.42|254.21|251.81|253.44|251.04|0
1628869200000|2021-08-13 15:40:00|253.95|251.55|253.3|250.9|254.08|251.68|253.17|250.77|0
1628869500000|2021-08-13 15:45:00|253.17|250.77|253.69|251.29|253.69|251.29|253.17|250.77|0
1628869800000|2021-08-13 15:50:00|253.82|251.42|253.98|251.58|254.11|251.71|252.58|250.18|0
1628870100000|2021-08-13 15:55:00|254.11|251.71|253.72|251.32|254.11|251.71|253.72|251.32|0
1628870400000|2021-08-13 16:00:00|253.79|251.39|253.59|251.19|253.79|251.39|253.33|250.93|0
1628870700000|2021-08-13 16:05:00|253.72|251.32|253.59|251.19|253.72|251.32|253.33|250.93|0
1628871000000|2021-08-13 16:10:00|253.46|251.06|253.59|251.19|253.59|251.19|253.33|250.93|0
1628871300000|2021-08-13 16:15:00|253.52|251.12|253.97|251.57|253.97|251.57|253.46|251.06|0
1628871600000|2021-08-13 16:20:00|254.1|251.7|253.84|251.44|254.1|251.7|253.58|251.18|0
1628871900000|2021-08-13 16:25:00|253.78|251.38|253.84|251.44|253.97|251.57|253.71|251.31|0
1628872200000|2021-08-13 16:30:00|253.97|251.57|254.48|252.08|254.48|252.08|253.58|251.18|0
1628872500000|2021-08-13 16:35:00|254.35|251.95|254.48|252.08|254.61|252.21|254.22|251.82|0
1628872800000|2021-08-13 16:40:00|254.35|251.95|254.22|251.82|254.48|252.08|254.22|251.82|0
1628873100000|2021-08-13 16:45:00|254.16|251.76|254.09|251.69|254.22|251.82|253.83|251.43|0
1628873400000|2021-08-13 16:50:00|254.22|251.82|253.7|251.3|254.22|251.82|253.7|251.3|0
1628873700000|2021-08-13 16:55:00|253.57|251.17|253.57|251.17|253.7|251.3|253.31|250.91|0
1628874000000|2021-08-13 17:00:00|253.7|251.3|253.96|251.56|253.96|251.56|253.7|251.3|0
1628874300000|2021-08-13 17:05:00|254.09|251.69|253.95|251.55|254.34|251.94|253.95|251.55|0
1628874600000|2021-08-13 17:10:00|254.08|251.68|253.82|251.42|254.21|251.81|253.82|251.42|0
1628874900000|2021-08-13 17:15:00|253.69|251.29|253.3|250.9|253.69|251.29|253.3|250.9|0
1628875200000|2021-08-13 17:20:00|253.43|251.03|253.69|251.29|253.82|251.42|253.43|251.03|0
1628875500000|2021-08-13 17:25:00|253.56|251.16|253.43|251.03|253.56|251.16|253.43|251.03|0
1628875800000|2021-08-13 17:30:00|253.56|251.16|253.56|251.16|253.56|251.16|253.3|250.9|0
1628876100000|2021-08-13 17:35:00|253.43|251.03|253.17|250.77|253.43|251.03|253.17|250.77|0
1628876400000|2021-08-13 17:40:00|253.04|250.64|252.65|250.25|253.17|250.77|252.27|249.87|0
1628876700000|2021-08-13 17:45:00|252.78|250.38|252.65|250.25|252.78|250.38|252.26|249.86|0
1628877000000|2021-08-13 17:50:00|252.78|250.38|252.65|250.25|253.04|250.64|252.65|250.25|0
1628877300000|2021-08-13 17:55:00|252.78|250.38|252.65|250.25|252.9|250.5|252.65|250.25|0
1628877600000|2021-08-13 18:00:00|252.77|250.37|252.64|250.24|253.16|250.76|252.64|250.24|0
1628877900000|2021-08-13 18:05:00|252.77|250.37|252.64|250.24|253.03|250.63|252.64|250.24|0
1628878200000|2021-08-13 18:10:00|252.77|250.37|252.64|250.24|252.77|250.37|252.64|250.24|0
1628878500000|2021-08-13 18:15:00|252.77|250.37|252.77|250.37|252.9|250.5|252.51|250.11|0
1628878800000|2021-08-13 18:20:00|252.9|250.5|253.02|250.62|253.15|250.75|252.9|250.5|0
1628879100000|2021-08-13 18:25:00|253.15|250.75|253.15|250.75|253.28|250.88|253.02|250.62|0
1628879400000|2021-08-13 18:30:00|253.28|250.88|253.54|251.14|253.54|251.14|253.15|250.75|0
1628879700000|2021-08-13 18:35:00|253.41|251.01|254.05|251.65|254.05|251.65|253.41|251.01|0
1628880000000|2021-08-13 18:40:00|254.18|251.78|254.7|252.3|255.22|252.82|254.05|251.65|0
1628880300000|2021-08-13 18:45:00|254.83|252.43|254.44|252.04|255.09|252.69|254.05|251.65|0
1628880600000|2021-08-13 18:50:00|254.57|252.17|254.43|252.03|254.7|252.3|254.31|251.91|0
1628880900000|2021-08-13 18:55:00|254.37|251.97|254.17|251.77|254.56|252.16|253.92|251.52|0
1628881200000|2021-08-13 19:00:00|254.04|251.64|253.91|251.51|254.3|251.9|253.79|251.39|0
1628881500000|2021-08-13 19:05:00|254.04|251.64|253.52|251.12|254.04|251.64|253.39|250.99|0
1628881800000|2021-08-13 19:10:00|253.39|250.99|253.13|250.73|253.78|251.38|253.13|250.73|0
1628882100000|2021-08-13 19:15:00|253.26|250.86|253.39|250.99|253.65|251.25|253.13|250.73|0
1628882400000|2021-08-13 19:20:00|253.26|250.86|253.26|250.86|253.39|250.99|253|250.6|0
1628882700000|2021-08-13 19:25:00|253.39|250.99|253.9|251.5|254.16|251.76|253.39|250.99|0
1628883000000|2021-08-13 19:30:00|254.03|251.63|254.55|252.15|254.55|252.15|254.03|251.63|0
1628883300000|2021-08-13 19:35:00|254.42|252.02|253.13|250.73|254.42|252.02|253|250.6|0
1628883600000|2021-08-13 19:40:00|253.25|250.85|253.51|251.11|253.64|251.24|252.87|250.47|0
1628883900000|2021-08-13 19:45:00|253.38|250.98|254.62|252.22|254.75|252.35|252.87|250.47|0
1628884200000|2021-08-13 19:50:00|254.1|251.7|254.77|252.37|255.03|252.63|254|251.6|0
1628884500000|2021-08-13 19:55:00|254.64|252.24|252.83|250.43|255.42|253.02|252.58|250.18|0
1628884800000|2021-08-13 20:00:00|252.45|250.05|253.09|250.69|253.09|250.69|252.32|249.92|0
1628885100000|2021-08-13 20:05:00|252.96|250.56|253.22|250.82|253.6|251.2|252.96|250.56|0
1628885400000|2021-08-13 20:10:00|253.34|250.94|253.21|250.81|253.6|251.2|253.21|250.81|0
1629097500000|2021-08-16 07:05:00|262.08|259.68|261.81|259.41|262.34|259.94|261.81|259.41|0
1629097800000|2021-08-16 07:10:00|261.94|259.54|261.16|258.76|261.94|259.54|261.03|258.63|0
1629098100000|2021-08-16 07:15:00|261.02|258.62|259.2|256.8|261.16|258.76|259.07|256.67|0
1629098400000|2021-08-16 07:20:00|258.81|256.41|257.89|255.49|258.81|256.41|257.38|254.98|0
1629098700000|2021-08-16 07:25:00|257.64|255.24|258.02|255.62|258.41|256.01|257.51|255.11|0
1629099000000|2021-08-16 07:30:00|258.15|255.75|258.54|256.14|258.67|256.27|257.37|254.97|0
1629099300000|2021-08-16 07:35:00|258.67|256.27|258.02|255.62|258.8|256.4|257.89|255.49|0
1629099600000|2021-08-16 07:40:00|258.15|255.75|258.15|255.75|258.41|256.01|257.5|255.1|0
1629099900000|2021-08-16 07:45:00|258.28|255.88|258.41|256.01|258.54|256.14|257.89|255.49|0
1629100200000|2021-08-16 07:50:00|258.47|256.07|258.92|256.52|259.31|256.91|258.27|255.87|0
1629100500000|2021-08-16 07:55:00|258.79|256.39|257.88|255.48|259.05|256.65|257.62|255.22|0
1629100800000|2021-08-16 08:00:00|258.01|255.61|257.62|255.22|258.14|255.74|257.23|254.83|0
1629101100000|2021-08-16 08:05:00|257.75|255.35|257.95|255.55|258.01|255.61|257.62|255.22|0
1629101400000|2021-08-16 08:10:00|257.88|255.48|257.62|255.22|257.88|255.48|257.36|254.96|0
1629101700000|2021-08-16 08:15:00|257.75|255.35|258|255.6|258.01|255.61|257.62|255.22|0
1629102000000|2021-08-16 08:20:00|257.88|255.48|258.26|255.86|258.65|256.25|257.88|255.48|0
1629102300000|2021-08-16 08:25:00|258.39|255.99|258.39|255.99|258.39|255.99|257.87|255.47|0
1629102600000|2021-08-16 08:30:00|258.26|255.86|258.52|256.12|258.65|256.25|258.07|255.67|0
1629102900000|2021-08-16 08:35:00|258.39|255.99|258.26|255.86|258.65|256.25|258.26|255.86|0
1629103200000|2021-08-16 08:40:00|258.39|255.99|257.87|255.47|258.39|255.99|257.74|255.34|0
1629103500000|2021-08-16 08:45:00|258|255.6|258.12|255.72|258.13|255.73|257.74|255.34|0
1629103800000|2021-08-16 08:50:00|257.99|255.59|257.86|255.46|258.12|255.72|257.73|255.33|0
1629104100000|2021-08-16 08:55:00|257.99|255.59|259.03|256.63|259.16|256.76|257.86|255.46|0
1629104400000|2021-08-16 09:00:00|258.9|256.5|258.38|255.98|259.16|256.76|258.38|255.98|0
1629104700000|2021-08-16 09:05:00|258.51|256.11|259.03|256.63|259.03|256.63|258.38|255.98|0
1629105000000|2021-08-16 09:10:00|259.16|256.76|258.76|256.36|259.16|256.76|258.5|256.1|0
1629105300000|2021-08-16 09:15:00|258.89|256.49|258.63|256.23|259.02|256.62|258.5|256.1|0
1629105600000|2021-08-16 09:20:00|258.5|256.1|258.76|256.36|258.89|256.49|258.37|255.97|0
1629105900000|2021-08-16 09:25:00|258.89|256.49|258.76|256.36|259.15|256.75|258.63|256.23|0
1629106200000|2021-08-16 09:30:00|258.63|256.23|258.89|256.49|259.02|256.62|258.63|256.23|0
1629106500000|2021-08-16 09:35:00|259.02|256.62|259.93|257.53|260.06|257.66|259.02|256.62|0
1629106800000|2021-08-16 09:40:00|259.8|257.4|259.67|257.27|259.93|257.53|259.28|256.88|0
1629107100000|2021-08-16 09:45:00|259.73|257.33|259.66|257.26|260.06|257.66|259.53|257.13|0
1629107400000|2021-08-16 09:50:00|259.53|257.13|259.01|256.61|259.53|257.13|258.88|256.48|0
1629107700000|2021-08-16 09:55:00|258.88|256.48|259.4|257|259.4|257|258.75|256.35|0
1629108000000|2021-08-16 10:00:00|259.34|256.94|259.73|257.33|259.73|257.33|259.14|256.74|0
1629108300000|2021-08-16 10:05:00|259.66|257.26|259.79|257.39|259.92|257.52|259.53|257.13|0
1629108600000|2021-08-16 10:10:00|259.92|257.52|261.61|259.21|261.61|259.21|259.92|257.52|0
1629108900000|2021-08-16 10:15:00|261.48|259.08|262.27|259.87|262.93|260.53|261.35|258.95|0
1629109200000|2021-08-16 10:20:00|262.4|260|261.97|259.57|265.17|262.77|261.71|259.31|0
1629109500000|2021-08-16 10:25:00|261.84|259.44|263.88|261.48|265.33|262.93|261.31|258.91|0
1629109800000|2021-08-16 10:30:00|264.01|261.61|262.3|259.9|264.01|261.61|262.17|259.77|0
1629110100000|2021-08-16 10:35:00|262.37|259.97|261.78|259.38|262.56|260.16|261.78|259.38|0
1629110400000|2021-08-16 10:40:00|261.65|259.25|261.38|258.98|261.78|259.38|260.93|258.53|0
1629110700000|2021-08-16 10:45:00|261.25|258.85|260.6|258.2|261.32|258.92|260.34|257.94|0
1629111000000|2021-08-16 10:50:00|260.47|258.07|259.81|257.41|260.6|258.2|259.68|257.28|0
1629111300000|2021-08-16 10:55:00|259.75|257.35|259.94|257.54|260.33|257.93|259.68|257.28|0
1629111600000|2021-08-16 11:00:00|259.68|257.28|259.81|257.41|259.81|257.41|259.29|256.89|0
1629111900000|2021-08-16 11:05:00|259.62|257.22|259.68|257.28|259.94|257.54|259.42|257.02|0
1629112200000|2021-08-16 11:10:00|259.74|257.34|259.94|257.54|260.2|257.8|259.55|257.15|0
1629112500000|2021-08-16 11:15:00|260.07|257.67|260.65|258.25|260.72|258.32|259.8|257.4|0
1629112800000|2021-08-16 11:20:00|260.72|258.32|260.58|258.18|261.11|258.71|260.32|257.92|0
1629113100000|2021-08-16 11:25:00|260.71|258.31|260.71|258.31|260.97|258.57|260.58|258.18|0
1629113400000|2021-08-16 11:30:00|260.58|258.18|261.63|259.23|261.63|259.23|260.58|258.18|0
1629113700000|2021-08-16 11:35:00|261.49|259.09|261.89|259.49|262.15|259.75|261.36|258.96|0
1629114000000|2021-08-16 11:40:00|261.75|259.35|261.88|259.48|262.54|260.14|261.75|259.35|0
1629114300000|2021-08-16 11:45:00|261.95|259.55|261.49|259.09|261.95|259.55|261.23|258.83|0
1629114600000|2021-08-16 11:50:00|261.43|259.03|261.36|258.96|261.49|259.09|261.1|258.7|0
1629114900000|2021-08-16 11:55:00|261.29|258.89|261.35|258.95|261.49|259.09|261.09|258.69|0
1629115200000|2021-08-16 12:00:00|261.49|259.09|263.45|261.05|263.58|261.18|261.49|259.09|0
1629115500000|2021-08-16 12:05:00|263.32|260.92|263.19|260.79|263.85|261.45|262.92|260.52|0
1629115800000|2021-08-16 12:10:00|263.25|260.85|262.66|260.26|263.32|260.92|262.4|260|0
1629116100000|2021-08-16 12:15:00|262.79|260.39|263.45|261.05|263.58|261.18|262.66|260.26|0
1629116400000|2021-08-16 12:20:00|263.58|261.18|263.31|260.91|263.58|261.18|263.05|260.65|0
1629116700000|2021-08-16 12:25:00|263.44|261.04|262.98|260.58|263.51|261.11|262.98|260.58|0
1629117000000|2021-08-16 12:30:00|263.05|260.65|262.91|260.51|263.31|260.91|262.26|259.86|0
1629117300000|2021-08-16 12:35:00|263.05|260.65|262.78|260.38|263.44|261.04|262.78|260.38|0
1629117600000|2021-08-16 12:40:00|262.65|260.25|262.52|260.12|262.78|260.38|261.86|259.46|0
1629117900000|2021-08-16 12:45:00|262.39|259.99|262.12|259.72|262.52|260.12|261.86|259.46|0
1629118200000|2021-08-16 12:50:00|262.25|259.85|262.65|260.25|262.65|260.25|261.99|259.59|0
1629118500000|2021-08-16 12:55:00|262.78|260.38|262.71|260.31|263.04|260.64|262.51|260.11|0
1629118800000|2021-08-16 13:00:00|262.77|260.37|262.12|259.72|262.91|260.51|261.99|259.59|0
1629119100000|2021-08-16 13:05:00|262.25|259.85|261.46|259.06|262.77|260.37|261.46|259.06|0
1629119400000|2021-08-16 13:10:00|261.33|258.93|261.72|259.32|261.85|259.45|261.2|258.8|0
1629119700000|2021-08-16 13:15:00|261.85|259.45|262.11|259.71|262.11|259.71|261.59|259.19|0
1629120000000|2021-08-16 13:20:00|261.98|259.58|261.19|258.79|262.11|259.71|261.19|258.79|0
1629120300000|2021-08-16 13:25:00|261.26|258.86|261.45|259.05|261.45|259.05|261.06|258.66|0
1629120600000|2021-08-16 13:30:00|261.32|258.92|263.95|261.55|263.95|261.55|260.41|258.01|0
1629120900000|2021-08-16 13:35:00|264.21|261.81|263.29|260.89|265|262.6|263.29|260.89|0
1629121200000|2021-08-16 13:40:00|263.55|261.15|264.21|261.81|265.13|262.73|263.28|260.88|0
1629121500000|2021-08-16 13:45:00|264.07|261.67|265.92|263.52|266.85|264.45|264.07|261.67|0
1629121800000|2021-08-16 13:50:00|266.05|263.65|268.04|265.64|268.44|266.04|266.05|263.65|0
1629122100000|2021-08-16 13:55:00|268.31|265.91|267.37|264.97|268.71|266.31|266.45|264.05|0
1629122400000|2021-08-16 14:00:00|267.91|265.51|266.05|263.65|268.57|266.17|265.78|263.38|0
1629122700000|2021-08-16 14:05:00|266.18|263.78|264.72|262.32|266.58|264.18|264.06|261.66|0
1629123000000|2021-08-16 14:10:00|264.86|262.46|264.59|262.19|265.12|262.72|263.54|261.14|0
1629123300000|2021-08-16 14:15:00|264.72|262.32|267.77|265.37|267.77|265.37|264.19|261.79|0
1629123600000|2021-08-16 14:20:00|267.9|265.5|268.3|265.9|268.56|266.16|267.37|264.97|0
1629123900000|2021-08-16 14:25:00|268.16|265.76|268.96|266.56|269.76|267.36|268.03|265.63|0
1629124200000|2021-08-16 14:30:00|269.36|266.96|268.83|266.43|269.76|267.36|267.23|264.83|0
1629124500000|2021-08-16 14:35:00|268.96|266.56|267.7|265.3|268.96|266.56|266.96|264.56|0
1629124800000|2021-08-16 14:40:00|267.63|265.23|267.62|265.22|267.89|265.49|266.83|264.43|0
1629125100000|2021-08-16 14:45:00|267.49|265.09|267.36|264.96|268.56|266.16|266.96|264.56|0
1629125400000|2021-08-16 14:50:00|267.49|265.09|268.69|266.29|269.75|267.35|267.49|265.09|0
1629125700000|2021-08-16 14:55:00|267.48|265.08|267.35|264.95|268.68|266.28|267.08|264.68|0
1629126000000|2021-08-16 15:00:00|267.48|265.08|266.54|264.14|267.61|265.21|264.95|262.55|0
1629126300000|2021-08-16 15:05:00|266.68|264.28|266.54|264.14|267.34|264.94|265.61|263.21|0
1629126600000|2021-08-16 15:10:00|266.68|264.28|265.61|263.21|266.94|264.54|265.61|263.21|0
1629126900000|2021-08-16 15:15:00|265.48|263.08|264.81|262.41|265.48|263.08|264.28|261.88|0
1629127200000|2021-08-16 15:20:00|264.68|262.28|265.08|262.68|265.34|262.94|263.89|261.49|0
1629127500000|2021-08-16 15:25:00|264.94|262.54|264.28|261.88|265.08|262.68|264.02|261.62|0
1629127800000|2021-08-16 15:30:00|265.49|263.09|263.51|261.11|265.62|263.22|263.51|261.11|0
1629128100000|2021-08-16 15:35:00|263.38|260.98|263.37|260.97|263.64|261.24|262.46|260.06|0
1629128400000|2021-08-16 15:40:00|262.98|260.58|262.72|260.32|263.11|260.71|262.19|259.79|0
1629128700000|2021-08-16 15:45:00|262.58|260.18|261.97|259.57|263.45|261.05|261.71|259.31|0
1629129000000|2021-08-16 15:50:00|262.1|259.7|262.23|259.83|262.23|259.83|261.7|259.3|0
1629129300000|2021-08-16 15:55:00|262.36|259.96|262.36|259.96|262.62|260.22|261.97|259.57|0
1629129600000|2021-08-16 16:00:00|262.1|259.7|261.24|258.84|262.62|260.22|261.18|258.78|0
1629129900000|2021-08-16 16:05:00|261.18|258.78|261.3|258.9|261.83|259.43|260.65|258.25|0
1629130200000|2021-08-16 16:10:00|261.17|258.77|260.78|258.38|261.57|259.17|260.65|258.25|0
1629130500000|2021-08-16 16:15:00|260.65|258.25|260.91|258.51|260.91|258.51|260.38|257.98|0
1629130800000|2021-08-16 16:20:00|260.78|258.38|259.99|257.59|260.91|258.51|259.86|257.46|0
1629131100000|2021-08-16 16:25:00|260.06|257.66|260.77|258.37|261.04|258.64|259.99|257.59|0
1629131400000|2021-08-16 16:30:00|260.64|258.24|261.56|259.16|261.56|259.16|260.25|257.85|0
1629131700000|2021-08-16 16:35:00|261.63|259.23|261.29|258.89|261.82|259.42|260.77|258.37|0
1629132000000|2021-08-16 16:40:00|261.42|259.02|260.38|257.98|261.42|259.02|260.38|257.98|0
1629132300000|2021-08-16 16:45:00|260.24|257.84|259.59|257.19|260.38|257.98|259.59|257.19|0
1629132600000|2021-08-16 16:50:00|259.46|257.06|258.54|256.14|259.59|257.19|258.54|256.14|0
1629132900000|2021-08-16 16:55:00|258.67|256.27|258.67|256.27|259.07|256.67|258.54|256.14|0
1629133200000|2021-08-16 17:00:00|258.54|256.14|258.48|256.08|259.06|256.66|258.41|256.01|0
1629133500000|2021-08-16 17:05:00|258.54|256.14|258.02|255.62|258.67|256.27|257.89|255.49|0
1629133800000|2021-08-16 17:10:00|258.15|255.75|258.28|255.88|258.67|256.27|257.89|255.49|0
1629134100000|2021-08-16 17:15:00|258.15|255.75|258.28|255.88|258.54|256.14|258.15|255.75|0
1629134400000|2021-08-16 17:20:00|258.41|256.01|258.14|255.74|258.8|256.4|257.88|255.48|0
1629134700000|2021-08-16 17:25:00|258.01|255.61|257.23|254.83|258.01|255.61|256.84|254.44|0
1629135000000|2021-08-16 17:30:00|257.1|254.7|256.07|253.67|257.36|254.96|256.07|253.67|0
1629135300000|2021-08-16 17:35:00|255.94|253.54|255.8|253.4|256.19|253.79|255.42|253.02|0
1629135600000|2021-08-16 17:40:00|255.68|253.28|255.29|252.89|255.68|253.28|255.03|252.63|0
1629135900000|2021-08-16 17:45:00|255.16|252.76|255.41|253.01|255.8|253.4|255.16|252.76|0
1629136200000|2021-08-16 17:50:00|255.28|252.88|255.15|252.75|255.28|252.88|254.9|252.5|0
1629136500000|2021-08-16 17:55:00|255.09|252.69|254.64|252.24|255.15|252.75|254.64|252.24|0
1629136800000|2021-08-16 18:00:00|254.77|252.37|254.76|252.36|255.28|252.88|254.76|252.36|0
1629137100000|2021-08-16 18:05:00|254.63|252.23|253.47|251.07|254.89|252.49|252.96|250.56|0
1629137400000|2021-08-16 18:10:00|253.6|251.2|253.34|250.94|253.6|251.2|252.96|250.56|0
1629137700000|2021-08-16 18:15:00|253.22|250.82|253.21|250.81|253.34|250.94|253.09|250.69|0
1629138000000|2021-08-16 18:20:00|253.34|250.94|256.03|253.63|256.03|253.63|253.09|250.69|0
1629138300000|2021-08-16 18:25:00|256.16|253.76|256.67|254.27|256.8|254.4|256.16|253.76|0
1629138600000|2021-08-16 18:30:00|256.54|254.14|255.64|253.24|256.54|254.14|255.51|253.11|0
1629138900000|2021-08-16 18:35:00|255.77|253.37|256.28|253.88|256.41|254.01|255.77|253.37|0
1629139200000|2021-08-16 18:40:00|256.41|254.01|255.64|253.24|256.41|254.01|255.51|253.11|0
1629139500000|2021-08-16 18:45:00|255.7|253.3|254.48|252.08|255.76|253.36|254.23|251.83|0
1629139800000|2021-08-16 18:50:00|254.36|251.96|254.1|251.7|254.36|251.96|253.21|250.81|0
1629140100000|2021-08-16 18:55:00|253.97|251.57|254.74|252.34|254.86|252.46|253.72|251.32|0
1629140400000|2021-08-16 19:00:00|254.61|252.21|254.22|251.82|255.12|252.72|254.09|251.69|0
1629140700000|2021-08-16 19:05:00|254.35|251.95|254.35|251.95|254.6|252.2|254.22|251.82|0
1629141000000|2021-08-16 19:10:00|254.48|252.08|253.45|251.05|254.48|252.08|253.2|250.8|0
1629141300000|2021-08-16 19:15:00|253.33|250.93|253.45|251.05|253.71|251.31|253.2|250.8|0
1629141600000|2021-08-16 19:20:00|253.32|250.92|252.56|250.16|253.32|250.92|252.18|249.78|0
1629141900000|2021-08-16 19:25:00|252.69|250.29|252.68|250.28|253.19|250.79|252.43|250.03|0
1629142200000|2021-08-16 19:30:00|252.81|250.41|252.43|250.03|253.32|250.92|252.3|249.9|0
1629142500000|2021-08-16 19:35:00|252.3|249.9|253.7|251.3|253.7|251.3|252.3|249.9|0
1629142800000|2021-08-16 19:40:00|253.83|251.43|252.72|250.32|254.84|252.44|252.59|250.19|0
1629143100000|2021-08-16 19:45:00|252.59|250.19|252.84|250.44|252.84|250.44|252.21|249.81|0
1629143400000|2021-08-16 19:50:00|252.33|249.93|250.68|248.28|252.46|250.06|250.43|248.03|0
1629143700000|2021-08-16 19:55:00|250.81|248.41|249.29|246.89|250.81|248.41|249.29|246.89|0
1629144000000|2021-08-16 20:00:00|249.79|247.39|248.77|246.37|250|247.6|248.28|245.88|0
1629144300000|2021-08-16 20:05:00|249.02|246.62|249.65|247.25|249.65|247.25|248.76|246.36|0
1629144600000|2021-08-16 20:10:00|249.77|247.37|249.39|246.99|249.77|247.37|249.14|246.74|0
1629144900000|2021-08-16 20:15:00|249.59|246.79|249.72|246.92|249.72|246.92|249.34|246.54|0
1629145200000|2021-08-16 20:20:00|249.84|247.04|250.09|247.29|250.22|247.42|249.84|247.04|0
1629145500000|2021-08-16 20:25:00|250.22|247.42|250.03|247.23|250.35|247.55|249.97|247.17|0
1629145800000|2021-08-16 20:30:00|250.09|247.29|250.34|247.54|250.6|247.8|249.84|247.04|0
1629146100000|2021-08-16 20:35:00|250.47|247.67|251.36|248.56|251.48|248.68|250.47|247.67|0
1629146400000|2021-08-16 20:40:00|251.48|248.68|251.23|248.43|251.61|248.81|251.23|248.43|0
1629146700000|2021-08-16 20:45:00|251.35|248.55|251.48|248.68|251.48|248.68|250.72|247.92|0
1629147000000|2021-08-16 20:50:00|251.35|248.55|250.72|247.92|251.48|248.68|250.72|247.92|0
1629147300000|2021-08-16 20:55:00|250.66|247.86|250.58|247.78|250.78|247.98|250.53|247.73|0
1629147600000|2021-08-16 21:00:00|250.68|247.88|250.45|247.65|250.68|247.88|250.43|247.63|0
1629147900000|2021-08-16 21:05:00|250.53|247.73|250.43|247.63|250.53|247.73|250.43|247.63|0
1629148200000|2021-08-16 21:10:00|250.52|247.72|250.45|247.65|250.52|247.72|250.15|247.35|0
1629148500000|2021-08-16 21:15:00|250.28|247.48|250.28|247.48|250.36|247.56|250.28|247.48|0
1629148800000|2021-08-16 21:20:00|250.21|247.41|250.28|247.48|250.34|247.54|250.21|247.41|0
1629149100000|2021-08-16 21:25:00|250.3|247.5|250.31|247.51|250.31|247.51|250.28|247.48|0
1629149700000|2021-08-16 21:35:00|250.3|247.5|250.3|247.5|250.3|247.5|250.16|247.36|0
1629150000000|2021-08-16 21:40:00|250.28|247.48|250.29|247.49|250.29|247.49|250.27|247.47|0
1629150300000|2021-08-16 21:45:00|250.27|247.47|250.27|247.47|250.27|247.47|250.27|247.47|0
1629150600000|2021-08-16 21:50:00|250.29|247.49|250.29|247.49|250.35|247.55|250.29|247.49|0
1629150900000|2021-08-16 21:55:00|250.27|247.47|250.19|247.39|250.32|247.52|250.16|247.36|0
1629151200000|2021-08-16 22:00:00|250.51|247.71|251.33|248.53|251.33|248.53|250.51|247.71|0
1629151500000|2021-08-16 22:05:00|251.07|248.27|251.32|248.52|251.58|248.78|251.07|248.27|0
1629151800000|2021-08-16 22:10:00|251.2|248.4|251.32|248.52|251.45|248.65|251.2|248.4|0
1629152100000|2021-08-16 22:15:00|251.39|248.59|251.45|248.65|251.45|248.65|251.19|248.39|0
1629152400000|2021-08-16 22:20:00|251.7|248.9|251.32|248.52|251.7|248.9|251.19|248.39|0
1629152700000|2021-08-16 22:25:00|251.19|248.39|251.19|248.39|251.32|248.52|251.19|248.39|0
1629153000000|2021-08-16 22:30:00|251.06|248.26|251.19|248.39|251.32|248.52|251.06|248.26|0
1629153300000|2021-08-16 22:35:00|251.06|248.26|251.31|248.51|251.31|248.51|251.06|248.26|0
1629153600000|2021-08-16 22:40:00|251.19|248.39|251.57|248.77|251.57|248.77|251.19|248.39|0
1629153900000|2021-08-16 22:45:00|251.56|248.76|251.56|248.76|251.69|248.89|251.5|248.7|0
1629154200000|2021-08-16 22:50:00|251.5|248.7|251.56|248.76|251.63|248.83|251.44|248.64|0
1629154500000|2021-08-16 22:55:00|251.69|248.89|251.43|248.63|251.69|248.89|251.31|248.51|0
1629154800000|2021-08-16 23:00:00|251.37|248.57|251.56|248.76|251.62|248.82|251.3|248.5|0
1629155100000|2021-08-16 23:05:00|251.43|248.63|251.3|248.5|251.56|248.76|251.3|248.5|0
1629155400000|2021-08-16 23:10:00|251.17|248.37|250.92|248.12|251.17|248.37|250.92|248.12|0
1629155700000|2021-08-16 23:15:00|251.05|248.25|251.04|248.24|251.17|248.37|251.04|248.24|0
1629156000000|2021-08-16 23:20:00|251.17|248.37|251.17|248.37|251.3|248.5|251.04|248.24|0
1629156300000|2021-08-16 23:25:00|251.04|248.24|251.17|248.37|251.3|248.5|251.04|248.24|0
1629156600000|2021-08-16 23:30:00|251.29|248.49|251.17|248.37|251.29|248.49|251.17|248.37|0
1629156900000|2021-08-16 23:35:00|251.23|248.43|250.91|248.11|251.29|248.49|250.66|247.86|0
1629157200000|2021-08-16 23:40:00|250.85|248.05|250.78|247.98|250.91|248.11|250.78|247.98|0
1629157500000|2021-08-16 23:45:00|250.85|248.05|250.65|247.85|250.85|248.05|250.65|247.85|0
1629157800000|2021-08-16 23:50:00|250.59|247.79|250.65|247.85|250.65|247.85|250.4|247.6|0
1629158100000|2021-08-16 23:55:00|250.52|247.72|250.9|248.1|251.03|248.23|250.52|247.72|0
1629158400000|2021-08-17 00:00:00|251.03|248.23|250.9|248.1|251.92|249.12|250.78|247.98|0
1629158700000|2021-08-17 00:05:00|251.03|248.23|251.73|248.93|251.79|248.99|251.03|248.23|0
1629159000000|2021-08-17 00:10:00|251.66|248.86|252.04|249.24|252.3|249.5|251.66|248.86|0
1629159300000|2021-08-17 00:15:00|252.17|249.37|251.91|249.11|252.17|249.37|251.78|248.98|0
1629159600000|2021-08-17 00:20:00|251.98|249.18|252.29|249.49|252.29|249.49|251.91|249.11|0
1629159900000|2021-08-17 00:25:00|252.16|249.36|253.12|250.32|253.31|250.51|252.16|249.36|0
1629160200000|2021-08-17 00:30:00|253.18|250.38|252.93|250.13|253.44|250.64|252.86|250.06|0
1629160500000|2021-08-17 00:35:00|252.99|250.19|253.31|250.51|253.31|250.51|252.8|250|0
1629160800000|2021-08-17 00:40:00|253.18|250.38|253.75|250.95|253.82|251.02|253.18|250.38|0
1629161100000|2021-08-17 00:45:00|253.69|250.89|253.05|250.25|253.69|250.89|253.05|250.25|0
1629161400000|2021-08-17 00:50:00|253.11|250.31|253.37|250.57|253.43|250.63|252.92|250.12|0
1629161700000|2021-08-17 00:55:00|253.3|250.5|253.17|250.37|253.56|250.76|253.17|250.37|0
1629162000000|2021-08-17 01:00:00|253.11|250.31|253.3|250.5|253.42|250.62|253.04|250.24|0
1629162300000|2021-08-17 01:05:00|253.17|250.37|253.17|250.37|253.42|250.62|253.17|250.37|0
1629162600000|2021-08-17 01:10:00|253.23|250.43|253.68|250.88|253.68|250.88|253.17|250.37|0
1629162900000|2021-08-17 01:15:00|253.62|250.82|253.16|250.36|253.8|251|253.16|250.36|0
1629163200000|2021-08-17 01:20:00|253.29|250.49|253.61|250.81|253.67|250.87|253.04|250.24|0
1629163500000|2021-08-17 01:25:00|253.55|250.75|253.67|250.87|253.67|250.87|253.42|250.62|0
1629163800000|2021-08-17 01:30:00|253.74|250.94|254.18|251.38|254.31|251.51|253.41|250.61|0
1629164100000|2021-08-17 01:35:00|254.31|251.51|254.05|251.25|254.56|251.76|253.99|251.19|0
1629164400000|2021-08-17 01:40:00|253.99|251.19|253.28|250.48|254.05|251.25|253.28|250.48|0
1629164700000|2021-08-17 01:45:00|253.15|250.35|253.54|250.74|253.54|250.74|253.03|250.23|0
1629165000000|2021-08-17 01:50:00|253.6|250.8|253.28|250.48|253.66|250.86|253.28|250.48|0
1629165300000|2021-08-17 01:55:00|253.22|250.42|253.66|250.86|253.66|250.86|253.22|250.42|0
1629165600000|2021-08-17 02:00:00|253.53|250.73|253.53|250.73|253.91|251.11|253.53|250.73|0
1629165900000|2021-08-17 02:05:00|253.66|250.86|253.91|251.11|253.91|251.11|253.66|250.86|0
1629166200000|2021-08-17 02:10:00|254.04|251.24|254.04|251.24|254.17|251.37|253.91|251.11|0
1629166500000|2021-08-17 02:15:00|253.91|251.11|254.29|251.49|254.29|251.49|253.78|250.98|0
1629166800000|2021-08-17 02:20:00|254.36|251.56|254.03|251.23|254.42|251.62|253.65|250.85|0
1629167100000|2021-08-17 02:25:00|254.16|251.36|253.65|250.85|254.16|251.36|253.65|250.85|0
1629167400000|2021-08-17 02:30:00|253.78|250.98|253.78|250.98|253.9|251.1|253.65|250.85|0
1629167700000|2021-08-17 02:35:00|253.77|250.97|254.03|251.23|254.16|251.36|253.65|250.85|0
1629168000000|2021-08-17 02:40:00|254.16|251.36|254.16|251.36|254.16|251.36|254.03|251.23|0
1629168300000|2021-08-17 02:45:00|254.28|251.48|253.64|250.84|254.28|251.48|253.64|250.84|0
1629168600000|2021-08-17 02:50:00|253.77|250.97|253.58|250.78|253.9|251.1|253.58|250.78|0
1629168900000|2021-08-17 02:55:00|253.64|250.84|253.77|250.97|253.89|251.09|253.38|250.58|0
1629169200000|2021-08-17 03:00:00|253.89|251.09|253.64|250.84|253.89|251.09|253.64|250.84|0
1629169500000|2021-08-17 03:05:00|253.7|250.9|253.89|251.09|253.89|251.09|253.63|250.83|0
1629169800000|2021-08-17 03:10:00|254.02|251.22|254.14|251.34|254.15|251.35|254.02|251.22|0
1629170100000|2021-08-17 03:15:00|254.27|251.47|254.4|251.6|254.66|251.86|254.14|251.34|0
1629170400000|2021-08-17 03:20:00|254.27|251.47|254.4|251.6|254.53|251.73|254.27|251.47|0
1629170700000|2021-08-17 03:25:00|254.46|251.66|254.65|251.85|254.65|251.85|254.4|251.6|0
1629171000000|2021-08-17 03:30:00|254.72|251.92|254.52|251.72|254.78|251.98|254.39|251.59|0
1629171300000|2021-08-17 03:35:00|254.39|251.59|254.9|252.1|254.9|252.1|254.39|251.59|0
1629171600000|2021-08-17 03:40:00|254.78|251.98|254.77|251.97|254.9|252.1|254.77|251.97|0
1629171900000|2021-08-17 03:45:00|254.9|252.1|254.58|251.78|254.9|252.1|254.52|251.72|0
1629172200000|2021-08-17 03:50:00|254.52|251.72|254.64|251.84|254.64|251.84|254.39|251.59|0
1629172500000|2021-08-17 03:55:00|254.77|251.97|254.64|251.84|254.77|251.97|254.51|251.71|0
1629172800000|2021-08-17 04:00:00|254.51|251.71|254.38|251.58|254.64|251.84|254.38|251.58|0
1629173100000|2021-08-17 04:05:00|254.45|251.65|254.38|251.58|254.51|251.71|254.25|251.45|0
1629173400000|2021-08-17 04:10:00|254.25|251.45|253.99|251.19|254.38|251.58|253.99|251.19|0
1629173700000|2021-08-17 04:15:00|253.87|251.07|254.25|251.45|254.25|251.45|253.87|251.07|0
1629174000000|2021-08-17 04:20:00|254.12|251.32|254.12|251.32|254.25|251.45|253.99|251.19|0
1629174300000|2021-08-17 04:25:00|254.25|251.45|253.99|251.19|254.25|251.45|253.99|251.19|0
1629174600000|2021-08-17 04:30:00|254.06|251.26|254.24|251.44|254.31|251.51|253.99|251.19|0
1629174900000|2021-08-17 04:35:00|254.31|251.51|254.37|251.57|254.5|251.7|254.24|251.44|0
1629175200000|2021-08-17 04:40:00|254.31|251.51|254.37|251.57|254.37|251.57|254.24|251.44|0
1629175500000|2021-08-17 04:45:00|254.24|251.44|254.11|251.31|254.49|251.69|254.11|251.31|0
1629175800000|2021-08-17 04:50:00|254.24|251.44|254.3|251.5|254.36|251.56|254.11|251.31|0
1629176100000|2021-08-17 04:55:00|254.24|251.44|254.23|251.43|254.36|251.56|254.11|251.31|0
1629176400000|2021-08-17 05:00:00|254.3|251.5|255|252.2|255.13|252.33|254.3|251.5|0
1629176700000|2021-08-17 05:05:00|255.13|252.33|255.26|252.46|255.39|252.59|255|252.2|0
1629177000000|2021-08-17 05:10:00|255.13|252.33|255.64|252.84|255.64|252.84|255.13|252.33|0
1629177300000|2021-08-17 05:15:00|255.58|252.78|255.25|252.45|255.64|252.84|255|252.2|0
1629177600000|2021-08-17 05:20:00|255.19|252.39|253.53|250.73|255.51|252.71|253.41|250.61|0
1629177900000|2021-08-17 05:25:00|253.41|250.61|255.99|253.19|260.18|257.38|253.41|250.61|0
1629178200000|2021-08-17 05:30:00|255.86|253.06|256.24|253.44|256.37|253.57|255.86|253.06|0
1629178500000|2021-08-17 05:35:00|256.31|253.51|256.11|253.31|256.37|253.57|256.11|253.31|0
1629178800000|2021-08-17 05:40:00|256.24|253.44|256.62|253.82|256.62|253.82|256.11|253.31|0
1629179100000|2021-08-17 05:45:00|256.49|253.69|256.36|253.56|256.75|253.95|256.36|253.56|0
1629179400000|2021-08-17 05:50:00|256.3|253.5|256.36|253.56|256.49|253.69|256.17|253.37|0
1629179700000|2021-08-17 05:55:00|256.49|253.69|256.62|253.82|256.75|253.95|256.36|253.56|0
1629180000000|2021-08-17 06:00:00|256.75|253.95|257.52|254.72|257.9|255.1|256.62|253.82|0
1629180300000|2021-08-17 06:05:00|257.39|254.59|257.13|254.33|257.52|254.72|257|254.2|0
1629180600000|2021-08-17 06:10:00|257.32|254.52|257.25|254.45|257.64|254.84|257.13|254.33|0
1629180900000|2021-08-17 06:15:00|257.38|254.58|257.25|254.45|257.64|254.84|257.25|254.45|0
1629181200000|2021-08-17 06:20:00|257.38|254.58|256.61|253.81|257.38|254.58|256.48|253.68|0
1629181500000|2021-08-17 06:25:00|256.74|253.94|256.48|253.68|256.86|254.06|256.48|253.68|0
1629181800000|2021-08-17 06:30:00|256.61|253.81|257.51|254.71|257.63|254.83|256.61|253.81|0
1629182100000|2021-08-17 06:35:00|257.63|254.83|258.28|255.48|258.41|255.61|257.38|254.58|0
1629182400000|2021-08-17 06:40:00|258.41|255.61|258.66|255.86|259.05|256.25|258.28|255.48|0
1629182700000|2021-08-17 06:45:00|258.6|255.8|259.7|256.9|260.09|257.29|258.6|255.8|0
1629183000000|2021-08-17 06:50:00|259.57|256.77|259.18|256.38|259.96|257.16|259.05|256.25|0
1629183300000|2021-08-17 06:55:00|259.24|256.44|258.53|255.73|259.44|256.64|258.4|255.6|0
1629183600000|2021-08-17 07:00:00|258.79|255.99|258.93|256.13|259.69|256.89|258.27|255.47|0
1629183900000|2021-08-17 07:05:00|258.73|256.33|260.89|258.49|261.28|258.88|258.73|256.33|0
1629184200000|2021-08-17 07:10:00|261.15|258.75|262.52|260.12|263.24|260.84|261.15|258.75|0
1629184500000|2021-08-17 07:15:00|262.45|260.05|261.14|258.74|263.5|261.1|260.75|258.35|0
1629184800000|2021-08-17 07:20:00|261.21|258.81|262.31|259.91|262.32|259.92|261.14|258.74|0
1629185100000|2021-08-17 07:25:00|262.18|259.78|261.01|258.61|262.84|260.44|260.88|258.48|0
1629185400000|2021-08-17 07:30:00|261.14|258.74|260.75|258.35|261.79|259.39|260.36|257.96|0
1629185700000|2021-08-17 07:35:00|260.49|258.09|260.22|257.82|260.75|258.35|260.22|257.82|0
1629186000000|2021-08-17 07:40:00|260.09|257.69|259.57|257.17|260.09|257.69|259.32|256.92|0
1629186300000|2021-08-17 07:45:00|259.44|257.04|259.83|257.43|259.96|257.56|259.05|256.65|0
1629186600000|2021-08-17 07:50:00|259.7|257.3|260.61|258.21|260.61|258.21|259.31|256.91|0
1629186900000|2021-08-17 07:55:00|260.87|258.47|260.09|257.69|261.26|258.86|259.18|256.78|0
1629187200000|2021-08-17 08:00:00|259.83|257.43|258.79|256.39|259.83|257.43|258.14|255.74|0
1629187500000|2021-08-17 08:05:00|258.66|256.26|259.18|256.78|259.82|257.42|258.27|255.87|0
1629187800000|2021-08-17 08:10:00|259.05|256.65|258.79|256.39|259.69|257.29|258.79|256.39|0
1629188100000|2021-08-17 08:15:00|258.91|256.51|259.56|257.16|259.56|257.16|258.4|256|0
1629188400000|2021-08-17 08:20:00|259.69|257.29|259.17|256.77|260.34|257.94|259.17|256.77|0
1629188700000|2021-08-17 08:25:00|259.04|256.64|260.21|257.81|260.34|257.94|259.04|256.64|0
1629189000000|2021-08-17 08:30:00|260.47|258.07|260.46|258.06|260.47|258.07|259.82|257.42|0
1629189300000|2021-08-17 08:35:00|260.33|257.93|259.49|257.09|260.72|258.32|259.42|257.02|0
1629189600000|2021-08-17 08:40:00|259.55|257.15|260.07|257.67|260.07|257.67|259.16|256.76|0
1629189900000|2021-08-17 08:45:00|259.94|257.54|259.81|257.41|260.33|257.93|259.55|257.15|0
1629190200000|2021-08-17 08:50:00|259.88|257.48|259.81|257.41|260.33|257.93|259.81|257.41|0
1629190500000|2021-08-17 08:55:00|259.68|257.28|259.29|256.89|260.07|257.67|259.16|256.76|0
1629190800000|2021-08-17 09:00:00|259.42|257.02|259.93|257.53|259.93|257.53|259.03|256.63|0
1629191100000|2021-08-17 09:05:00|260.06|257.66|258.64|256.24|260.06|257.66|258.51|256.11|0
1629191400000|2021-08-17 09:10:00|258.7|256.3|258.63|256.23|258.7|256.3|257.99|255.59|0
1629191700000|2021-08-17 09:15:00|258.5|256.1|258.76|256.36|259.02|256.62|258.25|255.85|0
1629192000000|2021-08-17 09:20:00|258.63|256.23|257.47|255.07|258.76|256.36|257.47|255.07|0
1629192300000|2021-08-17 09:25:00|257.6|255.2|257.85|255.45|257.85|255.45|257.34|254.94|0
1629192600000|2021-08-17 09:30:00|257.72|255.32|258.63|256.23|258.63|256.23|257.72|255.32|0
1629192900000|2021-08-17 09:35:00|258.44|256.04|259.01|256.61|259.01|256.61|258.37|255.97|0
1629193200000|2021-08-17 09:40:00|258.88|256.48|259.4|257|260.05|257.65|258.88|256.48|0
1629193500000|2021-08-17 09:45:00|259.34|256.94|259.34|256.94|259.92|257.52|259.14|256.74|0
1629193800000|2021-08-17 09:50:00|259.4|257|259.53|257.13|260.05|257.65|259.27|256.87|0
1629194100000|2021-08-17 09:55:00|259.4|257|259.39|256.99|259.66|257.26|259.01|256.61|0
1629194400000|2021-08-17 10:00:00|259.52|257.12|260.3|257.9|260.56|258.16|259.39|256.99|0
1629194700000|2021-08-17 10:05:00|260.43|258.03|259.78|257.38|260.56|258.16|258.87|256.47|0
1629195000000|2021-08-17 10:10:00|259.72|257.32|259.39|256.99|259.78|257.38|259.13|256.73|0
1629195300000|2021-08-17 10:15:00|259.52|257.12|259.65|257.25|259.78|257.38|258.74|256.34|0
1629195600000|2021-08-17 10:20:00|259.78|257.38|259.39|256.99|259.91|257.51|259.39|256.99|0
1629195900000|2021-08-17 10:25:00|259.52|257.12|259.77|257.37|260.03|257.63|259.13|256.73|0
1629196200000|2021-08-17 10:30:00|259.51|257.11|259.32|256.92|260.16|257.76|259.25|256.85|0
1629196500000|2021-08-17 10:35:00|259.38|256.98|260.16|257.76|260.55|258.15|259.12|256.72|0
1629196800000|2021-08-17 10:40:00|260.23|257.83|260.68|258.28|260.81|258.41|260.23|257.83|0
1629197100000|2021-08-17 10:45:00|260.81|258.41|260.29|257.89|260.94|258.54|260.03|257.63|0
1629197400000|2021-08-17 10:50:00|260.22|257.82|260.02|257.62|260.42|258.02|259.89|257.49|0
1629197700000|2021-08-17 10:55:00|259.89|257.49|259.76|257.36|260.15|257.75|259.5|257.1|0
1629198000000|2021-08-17 11:00:00|259.63|257.23|259.63|257.23|259.76|257.36|259.24|256.84|0
1629198300000|2021-08-17 11:05:00|259.76|257.36|260.28|257.88|260.54|258.14|259.63|257.23|0
1629198600000|2021-08-17 11:10:00|260.15|257.75|260.15|257.75|260.41|258.01|260.02|257.62|0
1629198900000|2021-08-17 11:15:00|260.28|257.88|261.19|258.79|262.36|259.96|260.15|257.75|0
1629199200000|2021-08-17 11:20:00|260.92|258.52|261.44|259.04|261.45|259.05|260.92|258.52|0
1629199500000|2021-08-17 11:25:00|261.31|258.91|261.18|258.78|261.97|259.57|261.18|258.78|0
1629199800000|2021-08-17 11:30:00|261.05|258.65|260.4|258|261.83|259.43|260.4|258|0
1629200100000|2021-08-17 11:35:00|260.27|257.87|259.75|257.35|260.27|257.87|259.49|257.09|0
1629200400000|2021-08-17 11:40:00|259.88|257.48|260.14|257.74|260.53|258.13|259.75|257.35|0
1629200700000|2021-08-17 11:45:00|260.01|257.61|259.35|256.95|260.39|257.99|259.35|256.95|0
1629201000000|2021-08-17 11:50:00|259.48|257.08|259.48|257.08|259.87|257.47|259.48|257.08|0
1629201300000|2021-08-17 11:55:00|259.61|257.21|259.61|257.21|259.87|257.47|259.48|257.08|0
1629201600000|2021-08-17 12:00:00|259.74|257.34|259.74|257.34|260|257.6|259.61|257.21|0
1629201900000|2021-08-17 12:05:00|259.68|257.28|259.74|257.34|259.74|257.34|259.48|257.08|0
1629202200000|2021-08-17 12:10:00|259.61|257.21|259.6|257.2|259.86|257.46|259.48|257.08|0
1629202500000|2021-08-17 12:15:00|259.73|257.33|260.64|258.24|260.64|258.24|259.6|257.2|0
1629202800000|2021-08-17 12:20:00|260.71|258.31|260.9|258.5|261.16|258.76|260.64|258.24|0
1629203100000|2021-08-17 12:25:00|260.97|258.57|261.42|259.02|261.94|259.54|260.9|258.5|0
1629203400000|2021-08-17 12:30:00|261.29|258.89|262.07|259.67|262.99|260.59|261.03|258.63|0
1629203700000|2021-08-17 12:35:00|261.94|259.54|260.12|257.72|262.86|260.46|260.12|257.72|0
1629204000000|2021-08-17 12:40:00|259.92|257.52|258.95|256.55|259.92|257.52|258.69|256.29|0
1629204300000|2021-08-17 12:45:00|259.08|256.68|259.33|256.93|259.46|257.06|258.95|256.55|0
1629204600000|2021-08-17 12:50:00|259.27|256.87|259.33|256.93|259.72|257.32|259.07|256.67|0
1629204900000|2021-08-17 12:55:00|259.2|256.8|259.79|257.39|259.85|257.45|259.2|256.8|0
1629205200000|2021-08-17 13:00:00|259.72|257.32|259.72|257.32|260.89|258.49|259.72|257.32|0
1629205500000|2021-08-17 13:05:00|259.85|257.45|262.06|259.66|262.06|259.66|259.85|257.45|0
1629205800000|2021-08-17 13:10:00|261.93|259.53|261.4|259|262.45|260.05|261.4|259|0
1629206100000|2021-08-17 13:15:00|261.27|258.87|262.97|260.57|263.49|261.09|261.27|258.87|0
1629206400000|2021-08-17 13:20:00|263.23|260.83|261.53|259.13|263.49|261.09|261.53|259.13|0
1629206700000|2021-08-17 13:25:00|261.4|259|263.62|261.22|263.62|261.22|261.14|258.74|0
1629207000000|2021-08-17 13:30:00|264.02|261.62|264.37|261.97|267.93|265.53|263.75|261.35|0
1629207300000|2021-08-17 13:35:00|264.24|261.84|263.32|260.92|265.42|263.02|262.15|259.75|0
1629207600000|2021-08-17 13:40:00|263.45|261.05|262.28|259.88|265.29|262.89|261.89|259.49|0
1629207900000|2021-08-17 13:45:00|262.41|260.01|263.06|260.66|263.58|261.18|262.15|259.75|0
1629208200000|2021-08-17 13:50:00|263.45|261.05|267.13|264.73|267.52|265.12|263.45|261.05|0
1629208500000|2021-08-17 13:55:00|267.26|264.86|267.79|265.39|269.91|267.51|267.26|264.86|0
1629208800000|2021-08-17 14:00:00|268.45|266.05|268.18|265.78|269.37|266.97|267.65|265.25|0
1629209100000|2021-08-17 14:05:00|268.05|265.65|266.59|264.19|269.11|266.71|265.54|263.14|0
1629209400000|2021-08-17 14:10:00|266.46|264.06|262.92|260.52|266.99|264.59|262.27|259.87|0
1629209700000|2021-08-17 14:15:00|263.05|260.65|264.88|262.48|265.67|263.27|262.66|260.26|0
1629210000000|2021-08-17 14:20:00|265.01|262.61|264.75|262.35|265.93|263.53|264.09|261.69|0
1629210300000|2021-08-17 14:25:00|264.62|262.22|262.97|260.57|265.01|262.61|262.13|259.73|0
1629210600000|2021-08-17 14:30:00|262.84|260.44|265.19|262.79|265.32|262.92|262.84|260.44|0
1629210900000|2021-08-17 14:35:00|265.06|262.66|265.71|263.31|265.71|263.31|263.09|260.69|0
1629211200000|2021-08-17 14:40:00|265.84|263.44|262.57|260.17|265.84|263.44|262.31|259.91|0
1629211500000|2021-08-17 14:45:00|263.09|260.69|262.05|259.65|263.74|261.34|262.05|259.65|0
1629211800000|2021-08-17 14:50:00|262.11|259.71|262.04|259.64|263.22|260.82|261.4|259|0
1629212100000|2021-08-17 14:55:00|262.31|259.91|264.52|262.12|264.65|262.25|262.31|259.91|0
1629212400000|2021-08-17 15:00:00|264.39|261.99|265.18|262.78|265.83|263.43|264|261.6|0
1629212700000|2021-08-17 15:05:00|265.31|262.91|265.7|263.3|266.62|264.22|265.31|262.91|0
1629213000000|2021-08-17 15:10:00|265.83|263.43|265.04|262.64|267.28|264.88|265.04|262.64|0
1629213300000|2021-08-17 15:15:00|265.17|262.77|264.12|261.72|266.49|264.09|264.12|261.72|0
1629213600000|2021-08-17 15:20:00|264.25|261.85|265.17|262.77|265.17|262.77|263.73|261.33|0
1629213900000|2021-08-17 15:25:00|265.63|263.23|267.01|264.61|267.8|265.4|265.43|263.03|0
1629214200000|2021-08-17 15:30:00|267.14|264.74|264.09|261.69|268.33|265.93|263.57|261.17|0
1629214500000|2021-08-17 15:35:00|263.96|261.56|266.06|263.66|266.46|264.06|263.83|261.43|0
1629214800000|2021-08-17 15:40:00|266.2|263.8|266.46|264.06|267.65|265.25|265.8|263.4|0
1629215100000|2021-08-17 15:45:00|266.33|263.93|266.46|264.06|267.25|264.85|266.06|263.66|0
1629215400000|2021-08-17 15:50:00|266.52|264.12|268.97|266.57|268.97|266.57|266.52|264.12|0
1629215700000|2021-08-17 15:55:00|269.24|266.84|271.11|268.71|271.25|268.85|268.44|266.04|0
1629216000000|2021-08-17 16:00:00|270.98|268.58|272.31|269.91|272.71|270.31|270.98|268.58|0
1629216300000|2021-08-17 16:05:00|272.45|270.05|271.51|269.11|272.58|270.18|269.78|267.38|0
1629216600000|2021-08-17 16:10:00|271.78|269.38|271.24|268.84|272.71|270.31|270.57|268.17|0
1629216900000|2021-08-17 16:15:00|271.37|268.97|272.57|270.17|274.18|271.78|271.24|268.84|0
1629217200000|2021-08-17 16:20:00|272.71|270.31|272.7|270.3|274.32|271.92|270.97|268.57|0
1629217500000|2021-08-17 16:25:00|272.77|270.37|271.7|269.3|273.37|270.97|271.44|269.04|0
1629217800000|2021-08-17 16:30:00|271.57|269.17|274.77|272.37|274.91|272.51|271.57|269.17|0
1629218100000|2021-08-17 16:35:00|274.64|272.24|277.32|274.92|277.73|275.33|274.37|271.97|0
1629218400000|2021-08-17 16:40:00|277.05|274.65|278|275.6|279.62|277.22|277.05|274.65|0
1629218700000|2021-08-17 16:45:00|277.86|275.46|280.44|278.04|281.25|278.85|277.73|275.33|0
1629219000000|2021-08-17 16:50:00|280.71|278.31|281.66|279.26|281.93|279.53|279.21|276.81|0
1629219300000|2021-08-17 16:55:00|281.8|279.4|283.02|280.62|283.57|281.17|281.79|279.39|0
1629219600000|2021-08-17 17:00:00|283.16|280.76|282.37|279.97|283.98|281.58|277.83|275.43|0
1629219900000|2021-08-17 17:05:00|282.77|280.37|280.46|278.06|283.86|281.46|280.19|277.79|0
1629220200000|2021-08-17 17:10:00|280.73|278.33|278.7|276.3|281.41|279.01|278.57|276.17|0
1629220500000|2021-08-17 17:15:00|278.84|276.44|281.14|278.74|281.68|279.28|278.84|276.44|0
1629220800000|2021-08-17 17:20:00|281.27|278.87|281.54|279.14|282.16|279.76|280.05|277.65|0
1629221100000|2021-08-17 17:25:00|281.14|278.74|278.02|275.62|281.95|279.55|277.89|275.49|0
1629221400000|2021-08-17 17:30:00|278.16|275.76|278.16|275.76|279.9|277.5|277.89|275.49|0
1629221700000|2021-08-17 17:35:00|278.3|275.9|281.41|279.01|281.41|279.01|278.3|275.9|0
1629222000000|2021-08-17 17:40:00|281.55|279.15|281.82|279.42|282.91|280.51|281.28|278.88|0
1629222300000|2021-08-17 17:45:00|281.95|279.55|282.5|280.1|283.45|281.05|281.82|279.42|0
1629222600000|2021-08-17 17:50:00|282.36|279.96|281.13|278.73|282.91|280.51|280.18|277.78|0
1629222900000|2021-08-17 17:55:00|280.59|278.19|277.61|275.21|281|278.6|277.61|275.21|0
1629223200000|2021-08-17 18:00:00|277.75|275.35|275.6|273.2|277.88|275.48|275.06|272.66|0
1629223500000|2021-08-17 18:05:00|275.73|273.33|273.48|271.08|276.42|274.02|273.08|270.68|0
1629223800000|2021-08-17 18:10:00|273.08|270.68|272.67|270.27|273.75|271.35|272.14|269.74|0
1629224100000|2021-08-17 18:15:00|272.4|270|273.07|270.67|273.07|270.67|271.6|269.2|0
1629224400000|2021-08-17 18:20:00|272.87|270.47|273.34|270.94|274.95|272.55|272.87|270.47|0
1629224700000|2021-08-17 18:25:00|273.41|271.01|274.95|272.55|275.22|272.82|273.2|270.8|0
1629225000000|2021-08-17 18:30:00|274.81|272.41|275.49|273.09|275.89|273.49|273.47|271.07|0
1629225300000|2021-08-17 18:35:00|275.56|273.16|278.71|276.31|278.85|276.45|275.56|273.16|0
1629225600000|2021-08-17 18:40:00|278.85|276.45|276.68|274.28|278.98|276.58|276.55|274.15|0
1629225900000|2021-08-17 18:45:00|276.55|274.15|274.67|272.27|277.22|274.82|273.87|271.47|0
1629226200000|2021-08-17 18:50:00|274.8|272.4|275.61|273.21|275.74|273.34|273.6|271.2|0
1629226500000|2021-08-17 18:55:00|275.74|273.34|272.13|269.73|275.74|273.34|271.73|269.33|0
1629226800000|2021-08-17 19:00:00|271.99|269.59|271.33|268.93|272.13|269.73|270.66|268.26|0
1629227100000|2021-08-17 19:05:00|271.46|269.06|270.26|267.86|271.99|269.59|269.94|267.54|0
1629227400000|2021-08-17 19:10:00|270.13|267.73|271.66|269.26|271.72|269.32|269.87|267.47|0
1629227700000|2021-08-17 19:15:00|271.86|269.46|271.72|269.32|272.92|270.52|271.19|268.79|0
1629228000000|2021-08-17 19:20:00|271.59|269.19|272.52|270.12|272.78|270.38|270.66|268.26|0
1629228300000|2021-08-17 19:25:00|272.38|269.98|271.58|269.18|273.05|270.65|271.45|269.05|0
1629228600000|2021-08-17 19:30:00|271.32|268.92|271.18|268.78|271.45|269.05|269.73|267.33|0
1629228900000|2021-08-17 19:35:00|271.12|268.72|271.31|268.91|271.45|269.05|269.72|267.32|0
1629229200000|2021-08-17 19:40:00|271.45|269.05|272.38|269.98|273.71|271.31|271.45|269.05|0
1629229500000|2021-08-17 19:45:00|272.51|270.11|271.44|269.04|273.31|270.91|270.65|268.25|0
1629229800000|2021-08-17 19:50:00|271.58|269.18|269.79|267.39|271.58|269.18|268|265.6|0
1629230100000|2021-08-17 19:55:00|269.59|267.19|266.09|263.69|270.23|267.83|266.09|263.69|0
1629230400000|2021-08-17 20:00:00|266.62|264.22|269.52|267.12|269.65|267.25|265.96|263.56|0
1629230700000|2021-08-17 20:05:00|269.65|267.25|268.33|265.93|269.79|267.39|267.93|265.53|0
1629231000000|2021-08-17 20:10:00|268.46|266.06|269.38|266.98|269.52|267.12|268.33|265.93|0
1629231300000|2021-08-17 20:15:00|269.58|266.78|269.65|266.85|269.71|266.91|269.19|266.39|0
1629231600000|2021-08-17 20:20:00|269.58|266.78|269.58|266.78|269.71|266.91|269.32|266.52|0
1629231900000|2021-08-17 20:25:00|269.45|266.65|269.84|267.04|269.98|267.18|269.45|266.65|0
1629232200000|2021-08-17 20:30:00|269.91|267.11|270.77|267.97|270.9|268.1|269.91|267.11|0
1629232500000|2021-08-17 20:35:00|270.64|267.84|270.5|267.7|270.64|267.84|270.24|267.44|0
1629232800000|2021-08-17 20:40:00|270.64|267.84|270.77|267.97|270.77|267.97|270.24|267.44|0
1629233100000|2021-08-17 20:45:00|270.7|267.9|270.5|267.7|270.77|267.97|270.23|267.43|0
1629233400000|2021-08-17 20:50:00|270.63|267.83|270.23|267.43|270.76|267.96|270.23|267.43|0
1629233700000|2021-08-17 20:55:00|269.97|267.17|270.03|267.23|270.03|267.23|269.57|266.77|0
1629234000000|2021-08-17 21:00:00|269.98|267.18|269.86|267.06|269.98|267.18|269.86|267.06|0
1629234300000|2021-08-17 21:05:00|269.88|267.08|269.88|267.08|269.97|267.17|269.88|267.08|0
1629234600000|2021-08-17 21:10:00|269.9|267.1|270.12|267.32|270.14|267.34|269.9|267.1|0
1629234900000|2021-08-17 21:15:00|270.06|267.26|269.98|267.18|270.06|267.26|269.98|267.18|0
1629235200000|2021-08-17 21:20:00|270.03|267.23|270.12|267.32|270.16|267.36|270.03|267.23|0
1629235500000|2021-08-17 21:25:00|270.1|267.3|269.96|267.16|270.1|267.3|269.94|267.14|0
1629235800000|2021-08-17 21:30:00|270|267.2|270|267.2|270|267.2|270|267.2|0
1629236100000|2021-08-17 21:35:00|270.02|267.22|269.96|267.16|270.02|267.22|269.94|267.14|0
1629236400000|2021-08-17 21:40:00|270|267.2|269.86|267.06|270|267.2|269.86|267.06|0
1629236700000|2021-08-17 21:45:00|269.96|267.16|269.96|267.16|269.96|267.16|269.92|267.12|0
1629237000000|2021-08-17 21:50:00|270.05|267.25|270.3|267.5|270.34|267.54|270.03|267.23|0
1629237300000|2021-08-17 21:55:00|270.28|267.48|270.26|267.46|270.34|267.54|270.09|267.29|0
1629237600000|2021-08-17 22:00:00|270.54|267.74|269.41|266.61|270.54|267.74|269.41|266.61|0
1629237900000|2021-08-17 22:05:00|269.28|266.48|269.28|266.48|269.41|266.61|269.15|266.35|0
1629238200000|2021-08-17 22:10:00|269.14|266.34|269.28|266.48|269.54|266.74|269.14|266.34|0
1629238500000|2021-08-17 22:15:00|269.41|266.61|269.8|267|269.8|267|269.41|266.61|0
1629238800000|2021-08-17 22:20:00|269.74|266.94|269.93|267.13|269.94|267.14|269.67|266.87|0
1629239100000|2021-08-17 22:25:00|269.87|267.07|269.93|267.13|269.93|267.13|269.67|266.87|0
1629239400000|2021-08-17 22:30:00|269.8|267|269.8|267|270.06|267.26|269.67|266.87|0
1629239700000|2021-08-17 22:35:00|269.67|266.87|269.53|266.73|270.19|267.39|269.53|266.73|0
1629240000000|2021-08-17 22:40:00|269.8|267|270.59|267.79|270.72|267.92|269.66|266.86|0
1629240300000|2021-08-17 22:45:00|270.72|267.92|270.99|268.19|271.52|268.72|270.59|267.79|0
1629240600000|2021-08-17 22:50:00|270.72|267.92|270.26|267.46|270.85|268.05|270.19|267.39|0
1629240900000|2021-08-17 22:55:00|270.19|267.39|270.05|267.25|270.32|267.52|269.92|267.12|0
1629241200000|2021-08-17 23:00:00|269.92|267.12|269.79|266.99|269.92|267.12|269.52|266.72|0
1629241500000|2021-08-17 23:05:00|269.86|267.06|269.79|266.99|270.18|267.38|269.79|266.99|0
1629241800000|2021-08-17 23:10:00|269.65|266.85|269.78|266.98|269.78|266.98|269.52|266.72|0
1629242100000|2021-08-17 23:15:00|269.85|267.05|270.31|267.51|270.58|267.78|269.85|267.05|0
1629242400000|2021-08-17 23:20:00|270.18|267.38|270.18|267.38|270.18|267.38|270.11|267.31|0
1629242700000|2021-08-17 23:25:00|270.44|267.64|269.78|266.98|270.44|267.64|269.51|266.71|0
1629243000000|2021-08-17 23:30:00|270.04|267.24|270.44|267.64|270.71|267.91|269.91|267.11|0
1629243300000|2021-08-17 23:35:00|270.57|267.77|270.84|268.04|270.97|268.17|270.38|267.58|0
1629243600000|2021-08-17 23:40:00|270.7|267.9|270.7|267.9|270.84|268.04|270.44|267.64|0
1629243900000|2021-08-17 23:45:00|270.83|268.03|271.23|268.43|271.36|268.56|270.43|267.63|0
1629244200000|2021-08-17 23:50:00|271.5|268.7|271.36|268.56|271.76|268.96|271.1|268.3|0
1629244500000|2021-08-17 23:55:00|271.5|268.7|272.03|269.23|272.03|269.23|271.36|268.56|0
1629244800000|2021-08-18 00:00:00|271.89|269.09|272.43|269.63|272.56|269.76|271.23|268.43|0
1629245100000|2021-08-18 00:05:00|272.29|269.49|271.36|268.56|272.56|269.76|271.22|268.42|0
1629245400000|2021-08-18 00:10:00|271.22|268.42|270.69|267.89|271.36|268.56|270.56|267.76|0
1629245700000|2021-08-18 00:15:00|270.56|267.76|271.09|268.29|271.22|268.42|270.03|267.23|0
1629246000000|2021-08-18 00:20:00|270.95|268.15|271.15|268.35|271.42|268.62|270.82|268.02|0
1629246300000|2021-08-18 00:25:00|271.22|268.42|270.69|267.89|271.35|268.55|270.29|267.49|0
1629246600000|2021-08-18 00:30:00|270.55|267.75|269.96|267.16|270.55|267.75|269.62|266.82|0
1629246900000|2021-08-18 00:35:00|269.89|267.09|270.15|267.35|270.15|267.35|269.75|266.95|0
1629247200000|2021-08-18 00:40:00|270.09|267.29|269.49|266.69|270.15|267.35|269.22|266.42|0
1629247500000|2021-08-18 00:45:00|269.42|266.62|269.22|266.42|269.62|266.82|268.95|266.15|0
1629247800000|2021-08-18 00:50:00|269.09|266.29|269.22|266.42|269.35|266.55|268.69|265.89|0
1629248100000|2021-08-18 00:55:00|269.35|266.55|269.48|266.68|269.61|266.81|269.22|266.42|0
1629248400000|2021-08-18 01:00:00|269.35|266.55|268.55|265.75|269.88|267.08|268.49|265.69|0
1629248700000|2021-08-18 01:05:00|268.49|265.69|268.42|265.62|268.82|266.02|268.15|265.35|0
1629249000000|2021-08-18 01:10:00|268.29|265.49|267.62|264.82|268.29|265.49|267.62|264.82|0
1629249300000|2021-08-18 01:15:00|267.23|264.43|267.23|264.43|267.49|264.69|266.96|264.16|0
1629249600000|2021-08-18 01:20:00|267.36|264.56|267.62|264.82|267.62|264.82|267.23|264.43|0
1629249900000|2021-08-18 01:25:00|267.49|264.69|267.09|264.29|267.62|264.82|266.96|264.16|0
1629250200000|2021-08-18 01:30:00|267.22|264.42|266.96|264.16|267.35|264.55|266.7|263.9|0
1629250500000|2021-08-18 01:35:00|266.83|264.03|267.48|264.68|267.48|264.68|266.83|264.03|0
1629250800000|2021-08-18 01:40:00|267.35|264.55|268.01|265.21|268.41|265.61|267.35|264.55|0
1629251100000|2021-08-18 01:45:00|268.08|265.28|267.61|264.81|268.08|265.28|267.48|264.68|0
1629251400000|2021-08-18 01:50:00|267.74|264.94|267.87|265.07|267.87|265.07|267.21|264.41|0
1629251700000|2021-08-18 01:55:00|268.01|265.21|268|265.2|268.14|265.34|267.87|265.07|0
1629252000000|2021-08-18 02:00:00|267.87|265.07|267.87|265.07|268.53|265.73|267.74|264.94|0
1629252300000|2021-08-18 02:05:00|267.94|265.14|267.6|264.8|268|265.2|267.47|264.67|0
1629252600000|2021-08-18 02:10:00|267.54|264.74|266.94|264.14|267.54|264.74|266.94|264.14|0
1629252900000|2021-08-18 02:15:00|266.88|264.08|266.28|263.48|266.88|264.08|266.15|263.35|0
1629253200000|2021-08-18 02:20:00|266.41|263.61|266.41|263.61|266.41|263.61|266.15|263.35|0
1629253500000|2021-08-18 02:25:00|266.35|263.55|266.28|263.48|266.41|263.61|265.75|262.95|0
1629253800000|2021-08-18 02:30:00|266.02|263.22|266.15|263.35|266.28|263.48|266.02|263.22|0
1629254100000|2021-08-18 02:35:00|266.02|263.22|265.23|262.43|266.15|263.35|265.23|262.43|0
1629254400000|2021-08-18 02:40:00|265.36|262.56|265.49|262.69|266.01|263.21|265.23|262.43|0
1629254700000|2021-08-18 02:45:00|265.62|262.82|265.62|262.82|265.75|262.95|265.29|262.49|0
1629255000000|2021-08-18 02:50:00|265.48|262.68|265.75|262.95|265.88|263.08|265.22|262.42|0
1629255300000|2021-08-18 02:55:00|265.61|262.81|265.61|262.81|266.01|263.21|265.61|262.81|0
1629255600000|2021-08-18 03:00:00|265.48|262.68|264.95|262.15|265.61|262.81|264.95|262.15|0
1629255900000|2021-08-18 03:05:00|265.09|262.29|265.61|262.81|265.87|263.07|264.95|262.15|0
1629256200000|2021-08-18 03:10:00|265.68|262.88|265.08|262.28|265.74|262.94|265.08|262.28|0
1629256500000|2021-08-18 03:15:00|265.21|262.41|264.43|261.63|265.21|262.41|264.3|261.5|0
1629256800000|2021-08-18 03:20:00|264.56|261.76|264.42|261.62|264.95|262.15|264.29|261.49|0
1629257100000|2021-08-18 03:25:00|264.55|261.75|264.55|261.75|264.82|262.02|264.55|261.75|0
1629257400000|2021-08-18 03:30:00|264.42|261.62|264.68|261.88|264.81|262.01|264.29|261.49|0
1629257700000|2021-08-18 03:35:00|264.81|262.01|264.68|261.88|264.81|262.01|264.55|261.75|0
1629258000000|2021-08-18 03:40:00|264.81|262.01|265.07|262.27|265.33|262.53|264.81|262.01|0
1629258300000|2021-08-18 03:45:00|264.94|262.14|264.68|261.88|264.94|262.14|264.68|261.88|0
1629258600000|2021-08-18 03:50:00|264.61|261.81|264.67|261.87|264.68|261.88|264.54|261.74|0
1629258900000|2021-08-18 03:55:00|264.54|261.74|264.93|262.13|264.93|262.13|264.54|261.74|0
1629259200000|2021-08-18 04:00:00|264.8|262|264.8|262|264.93|262.13|264.67|261.87|0
1629259500000|2021-08-18 04:05:00|264.93|262.13|264.8|262|264.93|262.13|264.67|261.87|0
1629259800000|2021-08-18 04:10:00|264.67|261.87|264.41|261.61|264.93|262.13|264.41|261.61|0
1629260100000|2021-08-18 04:15:00|264.27|261.47|264.67|261.87|264.67|261.87|264.27|261.47|0
1629260400000|2021-08-18 04:20:00|264.73|261.93|264.01|261.21|264.73|261.93|264.01|261.21|0
1629260700000|2021-08-18 04:25:00|264.14|261.34|264.01|261.21|264.14|261.34|263.88|261.08|0
1629261000000|2021-08-18 04:30:00|264.08|261.28|264.14|261.34|264.14|261.34|264.01|261.21|0
1629261300000|2021-08-18 04:35:00|264.27|261.47|264.13|261.33|264.27|261.47|264.13|261.33|0
1629261600000|2021-08-18 04:40:00|264.27|261.47|264.46|261.66|264.66|261.86|264.27|261.47|0
1629261900000|2021-08-18 04:45:00|264.53|261.73|264.52|261.72|264.66|261.86|264.39|261.59|0
1629262200000|2021-08-18 04:50:00|264.59|261.79|264.78|261.98|264.78|261.98|264.39|261.59|0
1629262500000|2021-08-18 04:55:00|264.65|261.85|264.78|261.98|264.91|262.11|264.65|261.85|0
1629262800000|2021-08-18 05:00:00|264.65|261.85|264.26|261.46|264.78|261.98|264.13|261.33|0
1629263100000|2021-08-18 05:05:00|264.13|261.33|264.25|261.45|264.39|261.59|264.13|261.33|0
1629263400000|2021-08-18 05:10:00|264.12|261.32|263.99|261.19|264.25|261.45|263.86|261.06|0
1629263700000|2021-08-18 05:15:00|264.12|261.32|264.25|261.45|264.38|261.58|264.12|261.32|0
1629264000000|2021-08-18 05:20:00|264.12|261.32|264.38|261.58|264.38|261.58|264.12|261.32|0
1629264300000|2021-08-18 05:25:00|264.51|261.71|264.64|261.84|264.64|261.84|264.25|261.45|0
1629264600000|2021-08-18 05:30:00|264.58|261.78|264.51|261.71|264.77|261.97|264.38|261.58|0
1629264900000|2021-08-18 05:35:00|264.64|261.84|264.37|261.57|264.64|261.84|264.37|261.57|0
1629265200000|2021-08-18 05:40:00|264.51|261.71|264.77|261.97|264.77|261.97|264.37|261.57|0
1629265500000|2021-08-18 05:45:00|264.63|261.83|264.76|261.96|264.77|261.97|264.63|261.83|0
1629265800000|2021-08-18 05:50:00|264.63|261.83|264.89|262.09|265.02|262.22|264.63|261.83|0
1629266100000|2021-08-18 05:55:00|264.83|262.03|264.76|261.96|264.89|262.09|264.63|261.83|0
1629266400000|2021-08-18 06:00:00|264.5|261.7|265.41|262.61|265.54|262.74|264.5|261.7|0
1629266700000|2021-08-18 06:05:00|265.54|262.74|265.15|262.35|265.54|262.74|264.76|261.96|0
1629267000000|2021-08-18 06:10:00|265.02|262.22|263.95|261.15|265.02|262.22|263.95|261.15|0
1629267300000|2021-08-18 06:15:00|263.89|261.09|264.47|261.67|264.47|261.67|263.89|261.09|0
1629267600000|2021-08-18 06:20:00|264.6|261.8|264.67|261.87|264.73|261.93|264.47|261.67|0
1629267900000|2021-08-18 06:25:00|264.73|261.93|264.99|262.19|264.99|262.19|264.34|261.54|0
1629268200000|2021-08-18 06:30:00|265.13|262.33|265.39|262.59|265.39|262.59|264.73|261.93|0
1629268500000|2021-08-18 06:35:00|265.25|262.45|265.38|262.58|265.38|262.58|265.12|262.32|0
1629268800000|2021-08-18 06:40:00|265.25|262.45|265.38|262.58|265.52|262.72|265.25|262.45|0
1629269100000|2021-08-18 06:45:00|265.32|262.52|265.12|262.32|265.38|262.58|264.72|261.92|0
1629269400000|2021-08-18 06:50:00|264.99|262.19|264.59|261.79|265.25|262.45|264.59|261.79|0
1629269700000|2021-08-18 06:55:00|264.72|261.92|265.11|262.31|265.25|262.45|264.59|261.79|0
1629270000000|2021-08-18 07:00:00|265.05|262.25|264.06|261.26|265.38|262.58|264.06|261.26|0
1629270300000|2021-08-18 07:05:00|263.86|261.46|264.39|261.99|264.39|261.99|263.73|261.33|0
1629270600000|2021-08-18 07:10:00|264.25|261.85|264.78|262.38|265.04|262.64|263.86|261.46|0
1629270900000|2021-08-18 07:15:00|264.65|262.25|265.3|262.9|265.43|263.03|264.65|262.25|0
1629271200000|2021-08-18 07:20:00|265.24|262.84|265.17|262.77|265.43|263.03|264.91|262.51|0
1629271500000|2021-08-18 07:25:00|265.3|262.9|265.56|263.16|265.89|263.49|265.17|262.77|0
1629271800000|2021-08-18 07:30:00|265.63|263.23|267.27|264.87|267.67|265.27|265.56|263.16|0
1629272100000|2021-08-18 07:35:00|267.41|265.01|267.4|265|267.93|265.53|267.34|264.94|0
1629272400000|2021-08-18 07:40:00|267.54|265.14|268.06|265.66|268.06|265.66|267.14|264.74|0
1629272700000|2021-08-18 07:45:00|267.93|265.53|268.73|266.33|269.53|267.13|267.93|265.53|0
1629273000000|2021-08-18 07:50:00|268.6|266.2|268.73|266.33|269.13|266.73|268.34|265.94|0
1629273300000|2021-08-18 07:55:00|268.6|266.2|268.99|266.59|269.52|267.12|268.6|266.2|0
1629273600000|2021-08-18 08:00:00|269.06|266.66|267.54|265.14|269.26|266.86|267.54|265.14|0
1629273900000|2021-08-18 08:05:00|267.41|265.01|266.88|264.48|267.54|265.14|266.61|264.21|0
1629274200000|2021-08-18 08:10:00|266.94|264.54|268.06|265.66|268.06|265.66|266.94|264.54|0
1629274500000|2021-08-18 08:15:00|267.93|265.53|268.99|266.59|269.12|266.72|267.93|265.53|0
1629274800000|2021-08-18 08:20:00|268.85|266.45|268.52|266.12|269.12|266.72|267.53|265.13|0
1629275100000|2021-08-18 08:25:00|268.72|266.32|269.38|266.98|269.45|267.05|268.32|265.92|0
1629275400000|2021-08-18 08:30:00|269.25|266.85|268.58|266.18|269.91|267.51|268.45|266.05|0
1629275700000|2021-08-18 08:35:00|268.72|266.32|268.45|266.05|268.98|266.58|267.92|265.52|0
1629276000000|2021-08-18 08:40:00|268.32|265.92|269.24|266.84|269.38|266.98|268.32|265.92|0
1629276300000|2021-08-18 08:45:00|269.37|266.97|268.84|266.44|270.17|267.77|268.71|266.31|0
1629276600000|2021-08-18 08:50:00|268.71|266.31|269.64|267.24|269.77|267.37|268.71|266.31|0
1629276900000|2021-08-18 08:55:00|269.77|267.37|268.57|266.17|270.17|267.77|268.57|266.17|0
1629277200000|2021-08-18 09:00:00|268.71|266.31|269.1|266.7|269.1|266.7|268.57|266.17|0
1629277500000|2021-08-18 09:05:00|269.04|266.64|268.84|266.44|269.5|267.1|268.7|266.3|0
1629277800000|2021-08-18 09:10:00|268.7|266.3|268.04|265.64|269.17|266.77|267.91|265.51|0
1629278100000|2021-08-18 09:15:00|267.91|265.51|267.77|265.37|268.17|265.77|267.77|265.37|0
1629278400000|2021-08-18 09:20:00|267.64|265.24|268.17|265.77|268.17|265.77|267.64|265.24|0
1629278700000|2021-08-18 09:25:00|268.04|265.64|268.03|265.63|268.56|266.16|267.84|265.44|0
1629279000000|2021-08-18 09:30:00|268.3|265.9|268.3|265.9|268.96|266.56|268.3|265.9|0
1629279300000|2021-08-18 09:35:00|268.37|265.97|268.69|266.29|268.96|266.56|268.3|265.9|0
1629279600000|2021-08-18 09:40:00|268.82|266.42|268.69|266.29|269.22|266.82|268.69|266.29|0
1629279900000|2021-08-18 09:45:00|268.76|266.36|269.09|266.69|269.22|266.82|268.69|266.29|0
1629280200000|2021-08-18 09:50:00|269.22|266.82|269.22|266.82|269.62|267.22|269.08|266.68|0
1629280500000|2021-08-18 09:55:00|269.08|266.68|269.61|267.21|269.75|267.35|269.08|266.68|0
1629280800000|2021-08-18 10:00:00|269.48|267.08|269.61|267.21|270.28|267.88|269.48|267.08|0
1629281100000|2021-08-18 10:05:00|269.68|267.28|269.87|267.47|270.01|267.61|269.34|266.94|0
1629281400000|2021-08-18 10:10:00|269.81|267.41|269.47|267.07|269.87|267.47|269.47|267.07|0
1629281700000|2021-08-18 10:15:00|269.54|267.14|270.27|267.87|270.27|267.87|269.34|266.94|0
1629282000000|2021-08-18 10:20:00|270.14|267.74|270.13|267.73|270.53|268.13|270|267.6|0
1629282300000|2021-08-18 10:25:00|270.27|267.87|270.13|267.73|270.4|268|269.73|267.33|0
1629282600000|2021-08-18 10:30:00|270|267.6|269.33|266.93|270.13|267.73|269.2|266.8|0
1629282900000|2021-08-18 10:35:00|269.2|266.8|268.67|266.27|269.2|266.8|268.54|266.14|0
1629283200000|2021-08-18 10:40:00|268.54|266.14|267.87|265.47|268.54|266.14|267.74|265.34|0
1629283500000|2021-08-18 10:45:00|267.81|265.41|267.87|265.47|268.14|265.74|267.74|265.34|0
1629283800000|2021-08-18 10:50:00|267.74|265.34|266.42|264.02|267.87|265.47|266.42|264.02|0
1629284100000|2021-08-18 10:55:00|266.49|264.09|266.81|264.41|267.08|264.68|266.42|264.02|0
1629284400000|2021-08-18 11:00:00|266.68|264.28|266.81|264.41|266.94|264.54|266.29|263.89|0
1629284700000|2021-08-18 11:05:00|266.94|264.54|266.28|263.88|266.94|264.54|266.28|263.88|0
1629285000000|2021-08-18 11:10:00|266.42|264.02|268|265.6|268|265.6|266.42|264.02|0
1629285300000|2021-08-18 11:15:00|267.86|265.46|268.13|265.73|268.66|266.26|267.86|265.46|0
1629285600000|2021-08-18 11:20:00|267.99|265.59|267.99|265.59|268.65|266.25|267.86|265.46|0
1629285900000|2021-08-18 11:25:00|267.93|265.53|268.65|266.25|268.78|266.38|267.86|265.46|0
1629286200000|2021-08-18 11:30:00|268.72|266.32|268.52|266.12|268.92|266.52|268.39|265.99|0
1629286500000|2021-08-18 11:35:00|268.59|266.19|268.25|265.85|268.65|266.25|268.25|265.85|0
1629286800000|2021-08-18 11:40:00|268.19|265.79|268.65|266.25|268.65|266.25|268.19|265.79|0
1629287100000|2021-08-18 11:45:00|268.78|266.38|267.98|265.58|268.78|266.38|267.85|265.45|0
1629287400000|2021-08-18 11:50:00|267.92|265.52|268.51|266.11|268.51|266.11|267.85|265.45|0
1629287700000|2021-08-18 11:55:00|268.38|265.98|268.38|265.98|268.64|266.24|268.11|265.71|0
1629288000000|2021-08-18 12:00:00|268.24|265.84|267.32|264.92|268.38|265.98|267.32|264.92|0
1629288300000|2021-08-18 12:05:00|267.45|265.05|268.5|266.1|268.51|266.11|267.32|264.92|0
1629288600000|2021-08-18 12:10:00|268.64|266.24|269.17|266.77|269.43|267.03|268.5|266.1|0
1629288900000|2021-08-18 12:15:00|269.03|266.63|268.63|266.23|269.03|266.63|268.37|265.97|0
1629289200000|2021-08-18 12:20:00|268.77|266.37|268.23|265.83|268.9|266.5|268.23|265.83|0
1629289500000|2021-08-18 12:25:00|268.37|265.97|269.29|266.89|269.43|267.03|268.23|265.83|0
1629289800000|2021-08-18 12:30:00|269.03|266.63|268.89|266.49|269.56|267.16|268.76|266.36|0
1629290100000|2021-08-18 12:35:00|268.76|266.36|268.89|266.49|269.29|266.89|268.23|265.83|0
1629290400000|2021-08-18 12:40:00|268.76|266.36|269.15|266.75|269.29|266.89|268.76|266.36|0
1629290700000|2021-08-18 12:45:00|269.29|266.89|270.55|268.15|271.01|268.61|269.02|266.62|0
1629291000000|2021-08-18 12:50:00|270.48|268.08|270.74|268.34|270.88|268.48|270.48|268.08|0
1629291300000|2021-08-18 12:55:00|270.61|268.21|270.28|267.88|270.61|268.21|269.95|267.55|0
1629291600000|2021-08-18 13:00:00|270.21|267.81|270.61|268.21|271.01|268.61|269.94|267.54|0
1629291900000|2021-08-18 13:05:00|270.74|268.34|270.07|267.67|270.74|268.34|270.07|267.67|0
1629292200000|2021-08-18 13:10:00|270.21|267.81|271.54|269.14|271.54|269.14|270.07|267.67|0
1629292500000|2021-08-18 13:15:00|271.67|269.27|271.8|269.4|272.47|270.07|271.53|269.13|0
1629292800000|2021-08-18 13:20:00|271.67|269.27|271.4|269|272.07|269.67|271.4|269|0
1629293100000|2021-08-18 13:25:00|271.53|269.13|271.93|269.53|272.6|270.2|271.27|268.87|0
1629293400000|2021-08-18 13:30:00|272.33|269.93|272.33|269.93|273.27|270.87|270.73|268.33|0
1629293700000|2021-08-18 13:35:00|272.73|270.33|271.46|269.06|272.73|270.33|270.33|267.93|0
1629294000000|2021-08-18 13:40:00|271.39|268.99|269.53|267.13|271.66|269.26|269.4|267|0
1629294300000|2021-08-18 13:45:00|269.26|266.86|269.79|267.39|270.19|267.79|268.2|265.8|0
1629294600000|2021-08-18 13:50:00|269.66|267.26|269.01|266.61|270.99|268.59|268.86|266.46|0
1629294900000|2021-08-18 13:55:00|268.75|266.35|267.17|264.77|268.88|266.48|267.04|264.64|0
1629295200000|2021-08-18 14:00:00|267.3|264.9|267.04|264.64|268.22|265.82|266.77|264.37|0
1629295500000|2021-08-18 14:05:00|267.3|264.9|267.96|265.56|268.35|265.95|267.3|264.9|0
1629295800000|2021-08-18 14:10:00|267.82|265.42|265.85|263.45|267.82|265.42|265.85|263.45|0
1629296100000|2021-08-18 14:15:00|266.12|263.72|264.81|262.41|266.51|264.11|264.54|262.14|0
1629296400000|2021-08-18 14:20:00|264.94|262.54|264.93|262.53|265.85|263.45|264.8|262.4|0
1629296700000|2021-08-18 14:25:00|265.06|262.66|266.63|264.23|267.1|264.7|264.93|262.53|0
1629297000000|2021-08-18 14:30:00|266.37|263.97|265.58|263.18|266.37|263.97|265.06|262.66|0
1629297300000|2021-08-18 14:35:00|265.45|263.05|267.42|265.02|267.42|265.02|265.19|262.79|0
1629297600000|2021-08-18 14:40:00|267.81|265.41|268.6|266.2|269.13|266.73|267.55|265.15|0
1629297900000|2021-08-18 14:45:00|268.86|266.46|267.94|265.54|269.26|266.86|267.68|265.28|0
1629298200000|2021-08-18 14:50:00|268.07|265.67|267.54|265.14|268.07|265.67|265.97|263.57|0
1629298500000|2021-08-18 14:55:00|267.41|265.01|268.73|266.33|269.52|267.12|267.28|264.88|0
1629298800000|2021-08-18 15:00:00|268.6|266.2|269.72|267.32|270.31|267.91|268.6|266.2|0
1629299100000|2021-08-18 15:05:00|269.65|267.25|269.12|266.72|269.78|267.38|268.46|266.06|0
1629299400000|2021-08-18 15:10:00|268.99|266.59|270.44|268.04|270.97|268.57|268.72|266.32|0
1629299700000|2021-08-18 15:15:00|270.84|268.44|270.17|267.77|271.37|268.97|270.04|267.64|0
1629300000000|2021-08-18 15:20:00|270.24|267.84|270.3|267.9|270.97|268.57|269.78|267.38|0
1629300300000|2021-08-18 15:25:00|270.17|267.77|269.9|267.5|270.57|268.17|269.51|267.11|0
1629300600000|2021-08-18 15:30:00|269.77|267.37|270.7|268.3|271.23|268.83|269.58|267.18|0
1629300900000|2021-08-18 15:35:00|270.83|268.43|270.56|268.16|272.16|269.76|269.9|267.5|0
1629301200000|2021-08-18 15:40:00|270.7|268.3|269.77|267.37|270.83|268.43|269.5|267.1|0
1629301500000|2021-08-18 15:45:00|269.63|267.23|271.35|268.95|271.35|268.95|268.97|266.57|0
1629301800000|2021-08-18 15:50:00|271.09|268.69|271.35|268.95|271.89|269.49|270.43|268.03|0
1629302100000|2021-08-18 15:55:00|271.22|268.82|271.09|268.69|271.62|269.22|270.16|267.76|0
1629302400000|2021-08-18 16:00:00|271.22|268.82|270.55|268.15|271.42|269.02|270.16|267.76|0
1629302700000|2021-08-18 16:05:00|270.42|268.02|269.89|267.49|270.62|268.22|269.49|267.09|0
1629303000000|2021-08-18 16:10:00|270.02|267.62|269.76|267.36|270.02|267.62|269.23|266.83|0
1629303300000|2021-08-18 16:15:00|269.69|267.29|270.02|267.62|270.68|268.28|269.49|267.09|0
1629303600000|2021-08-18 16:20:00|269.89|267.49|273.18|270.78|273.18|270.78|269.82|267.42|0
1629303900000|2021-08-18 16:25:00|273.24|270.84|274.3|271.9|274.43|272.03|272.57|270.17|0
1629304200000|2021-08-18 16:30:00|274.03|271.63|273.5|271.1|274.3|271.9|273.3|270.9|0
1629304500000|2021-08-18 16:35:00|273.63|271.23|273.63|271.23|274.17|271.77|273.5|271.1|0
1629304800000|2021-08-18 16:40:00|273.57|271.17|273.5|271.1|274.3|271.9|273.1|270.7|0
1629305100000|2021-08-18 16:45:00|273.43|271.03|273.23|270.83|273.9|271.5|273.1|270.7|0
1629305400000|2021-08-18 16:50:00|273.36|270.96|273.23|270.83|274.03|271.63|272.83|270.43|0
1629305700000|2021-08-18 16:55:00|273.36|270.96|272.43|270.03|273.49|271.09|272.3|269.9|0
1629306000000|2021-08-18 17:00:00|272.3|269.9|273.22|270.82|273.76|271.36|272.3|269.9|0
1629306300000|2021-08-18 17:05:00|273.09|270.69|272.69|270.29|274.02|271.62|272.69|270.29|0
1629306600000|2021-08-18 17:10:00|272.76|270.36|272.63|270.23|273.09|270.69|272.42|270.02|0
1629306900000|2021-08-18 17:15:00|272.56|270.16|273.35|270.95|273.75|271.35|272.42|270.02|0
1629307200000|2021-08-18 17:20:00|273.29|270.89|274.01|271.61|274.01|271.61|273.22|270.82|0
1629307500000|2021-08-18 17:25:00|274.28|271.88|274.01|271.61|274.95|272.55|273.88|271.48|0
1629307800000|2021-08-18 17:30:00|274.15|271.75|273.61|271.21|274.15|271.75|273.08|270.68|0
1629308100000|2021-08-18 17:35:00|273.74|271.34|273.34|270.94|273.88|271.48|273.21|270.81|0
1629308400000|2021-08-18 17:40:00|273.21|270.81|272.94|270.54|273.61|271.21|272.94|270.54|0
1629308700000|2021-08-18 17:45:00|272.81|270.41|272.81|270.41|272.94|270.54|272.41|270.01|0
1629309000000|2021-08-18 17:50:00|272.75|270.35|272.01|269.61|272.81|270.41|272.01|269.61|0
1629309300000|2021-08-18 17:55:00|272.14|269.74|272.54|270.14|272.54|270.14|271.88|269.48|0
1629309600000|2021-08-18 18:00:00|272.41|270.01|268.32|265.92|272.87|270.47|268.19|265.79|0
1629309900000|2021-08-18 18:05:00|268.19|265.79|270.42|268.02|270.95|268.55|268.06|265.66|0
1629310200000|2021-08-18 18:10:00|270.29|267.89|276.53|274.13|277.87|275.47|269.63|267.23|0
1629310500000|2021-08-18 18:15:00|276.67|274.27|278.17|275.77|281|278.6|274.55|272.15|0
1629310800000|2021-08-18 18:20:00|278.03|275.63|275.35|272.95|279.24|276.84|275.35|272.95|0
1629311100000|2021-08-18 18:25:00|275.29|272.89|272.82|270.42|276.02|273.62|272.82|270.42|0
1629311400000|2021-08-18 18:30:00|272.95|270.55|272.81|270.41|274.13|271.73|271.23|268.83|0
1629311700000|2021-08-18 18:35:00|272.68|270.28|274.12|271.72|274.4|272|272.54|270.14|0
1629312000000|2021-08-18 18:40:00|274.26|271.86|275.59|273.19|275.85|273.45|273.86|271.46|0
1629312300000|2021-08-18 18:45:00|275.45|273.05|275.26|272.86|277.19|274.79|275|272.6|0
1629312600000|2021-08-18 18:50:00|275.4|273|276.06|273.66|276.47|274.07|274.73|272.33|0
1629312900000|2021-08-18 18:55:00|275.93|273.53|274.46|272.06|276.2|273.8|273.99|271.59|0
1629313200000|2021-08-18 19:00:00|274.59|272.19|276.73|274.33|277.27|274.87|274.59|272.19|0
1629313500000|2021-08-18 19:05:00|276.46|274.06|277.53|275.13|277.53|275.13|275.92|273.52|0
1629313800000|2021-08-18 19:10:00|277.67|275.27|276.8|274.4|277.94|275.54|276.06|273.66|0
1629314100000|2021-08-18 19:15:00|276.73|274.33|276.19|273.79|277.53|275.13|275.92|273.52|0
1629314400000|2021-08-18 19:20:00|276.05|273.65|278.47|276.07|278.47|276.07|276.05|273.65|0
1629314700000|2021-08-18 19:25:00|278.34|275.94|281.58|279.18|281.58|279.18|278.07|275.67|0
1629315000000|2021-08-18 19:30:00|281.71|279.31|285.12|282.72|285.53|283.13|281.58|279.18|0
1629315300000|2021-08-18 19:35:00|285.4|283|284.57|282.17|286.08|283.68|284.16|281.76|0
1629315600000|2021-08-18 19:40:00|284.44|282.04|283.85|281.45|286.04|283.64|283.58|281.18|0
1629315900000|2021-08-18 19:45:00|283.72|281.32|290.29|287.89|290.56|288.16|282.9|280.5|0
1629316200000|2021-08-18 19:50:00|291.25|288.85|291.35|288.95|292.18|289.78|286|283.6|0
1629316500000|2021-08-18 19:55:00|291.77|289.37|295.38|292.98|297.06|294.66|291.63|289.23|0
1629316800000|2021-08-18 20:00:00|295.1|292.7|299.97|297.57|300.11|297.71|294.54|292.14|0
1629317100000|2021-08-18 20:05:00|300.25|297.85|299.41|297.01|300.25|297.85|298.15|295.75|0
1629317400000|2021-08-18 20:10:00|299.55|297.15|298.71|296.31|300.67|298.27|298.71|296.31|0
1629317700000|2021-08-18 20:15:00|299.47|296.67|300.02|297.22|300.44|297.64|299.33|296.53|0
1629318000000|2021-08-18 20:20:00|299.88|297.08|301.28|298.48|301.7|298.9|299.88|297.08|0
1629318300000|2021-08-18 20:25:00|301.21|298.41|301.07|298.27|301.28|298.48|300.44|297.64|0
1629318600000|2021-08-18 20:30:00|301|298.2|302.68|299.88|302.68|299.88|300.44|297.64|0
1629318900000|2021-08-18 20:35:00|302.54|299.74|303.39|300.59|306.07|303.27|302.26|299.46|0
1629319200000|2021-08-18 20:40:00|303.53|300.73|302.54|299.74|303.53|300.73|301.98|299.18|0
1629319500000|2021-08-18 20:45:00|303.1|300.3|304.8|302|304.94|302.14|302.68|299.88|0
1629319800000|2021-08-18 20:50:00|304.79|301.99|302.54|299.74|304.79|301.99|302.54|299.74|0
1629320100000|2021-08-18 20:55:00|302.82|300.02|302.33|299.53|302.82|300.02|301.27|298.47|0
1629320400000|2021-08-18 21:00:00|301.89|299.09|301.48|298.68|301.91|299.11|301.46|298.66|0
1629320700000|2021-08-18 21:05:00|301.5|298.7|301.13|298.33|301.56|298.76|301.13|298.33|0
1629321000000|2021-08-18 21:10:00|301.17|298.37|300.83|298.03|301.17|298.37|300.83|298.03|0
1629321300000|2021-08-18 21:15:00|300.79|297.99|300.79|297.99|300.83|298.03|300.69|297.89|0
1629321600000|2021-08-18 21:20:00|300.81|298.01|300.95|298.15|301.36|298.56|300.77|297.97|0
1629321900000|2021-08-18 21:25:00|300.91|298.11|301.28|298.48|301.46|298.66|300.91|298.11|0
1629322200000|2021-08-18 21:30:00|301.34|298.54|301.58|298.78|301.62|298.82|301.13|298.33|0
1629322500000|2021-08-18 21:35:00|301.56|298.76|301.51|298.71|301.66|298.86|301.51|298.71|0
1629322800000|2021-08-18 21:40:00|301.54|298.74|301.49|298.69|301.54|298.74|301.49|298.69|0
1629323100000|2021-08-18 21:45:00|301.47|298.67|301.47|298.67|301.49|298.69|301.41|298.61|0
1629323400000|2021-08-18 21:50:00|301.45|298.65|301.41|298.61|301.51|298.71|301.41|298.61|0
1629323700000|2021-08-18 21:55:00|301.47|298.67|301.44|298.64|301.52|298.72|301.26|298.46|0
1629324000000|2021-08-18 22:00:00|301.46|298.66|300.54|297.74|302.02|299.22|299.85|297.05|0
1629324300000|2021-08-18 22:05:00|300.68|297.88|299.09|296.29|300.82|298.02|298.95|296.15|0
1629324600000|2021-08-18 22:10:00|298.95|296.15|301.43|298.63|301.99|299.19|298.95|296.15|0
1629324900000|2021-08-18 22:15:00|301.29|298.49|300.73|297.93|301.43|298.63|300.59|297.79|0
1629325200000|2021-08-18 22:20:00|300.59|297.79|300.03|297.23|300.66|297.86|300.03|297.23|0
1629325500000|2021-08-18 22:25:00|300.17|297.37|300.31|297.51|300.45|297.65|300.03|297.23|0
1629325800000|2021-08-18 22:30:00|300.17|297.37|300.1|297.3|300.31|297.51|300.03|297.23|0
1629326100000|2021-08-18 22:35:00|300.17|297.37|300.17|297.37|300.45|297.65|300.03|297.23|0
1629326400000|2021-08-18 22:40:00|300.03|297.23|300.02|297.22|300.1|297.3|299.75|296.95|0
1629326700000|2021-08-18 22:45:00|300.16|297.36|300.3|297.5|300.58|297.78|300.02|297.22|0
1629327000000|2021-08-18 22:50:00|300.44|297.64|300.44|297.64|300.44|297.64|299.88|297.08|0
1629327300000|2021-08-18 22:55:00|300.37|297.57|299.88|297.08|300.44|297.64|299.88|297.08|0
1629327600000|2021-08-18 23:00:00|300.02|297.22|301.14|298.34|301.14|298.34|300.02|297.22|0
1629327900000|2021-08-18 23:05:00|301|298.2|300.02|297.22|301.14|298.34|300.02|297.22|0
1629328200000|2021-08-18 23:10:00|299.95|297.15|300.01|297.21|300.15|297.35|299.87|297.07|0
1629328500000|2021-08-18 23:15:00|300.09|297.29|300.43|297.63|300.43|297.63|299.87|297.07|0
1629328800000|2021-08-18 23:20:00|300.57|297.77|301.13|298.33|301.27|298.47|300.43|297.63|0
1629329100000|2021-08-18 23:25:00|301.27|298.47|301.55|298.75|301.83|299.03|300.99|298.19|0
1629329400000|2021-08-18 23:30:00|301.48|298.68|301.26|298.46|302.39|299.59|301.26|298.46|0
1629329700000|2021-08-18 23:35:00|301.12|298.32|301.82|299.02|301.82|299.02|300.98|298.18|0
1629330000000|2021-08-18 23:40:00|301.68|298.88|301.12|298.32|301.82|299.02|301.12|298.32|0
1629330300000|2021-08-18 23:45:00|300.98|298.18|300.84|298.04|301.12|298.32|300.56|297.76|0
1629330600000|2021-08-18 23:50:00|300.98|298.18|301.4|298.6|301.54|298.74|300.84|298.04|0
1629330900000|2021-08-18 23:55:00|301.26|298.46|301.26|298.46|301.54|298.74|301.12|298.32|0
1629331200000|2021-08-19 00:00:00|301.4|298.6|299.86|297.06|301.53|298.73|299.86|297.06|0
1629331500000|2021-08-19 00:05:00|300|297.2|298.46|295.66|300.27|297.47|298.46|295.66|0
1629331800000|2021-08-19 00:10:00|298.32|295.52|298.46|295.66|298.74|295.94|297.9|295.1|0
1629332100000|2021-08-19 00:15:00|298.32|295.52|299.23|296.43|299.29|296.49|298.32|295.52|0
1629332400000|2021-08-19 00:20:00|299.29|296.49|299.01|296.21|299.85|297.05|299.01|296.21|0
1629332700000|2021-08-19 00:25:00|299.15|296.35|299.29|296.49|299.29|296.49|298.87|296.07|0
1629333000000|2021-08-19 00:30:00|299.36|296.56|299.01|296.21|299.71|296.91|299.01|296.21|0
1629333300000|2021-08-19 00:35:00|298.87|296.07|298.73|295.93|299.01|296.21|298.45|295.65|0
1629333600000|2021-08-19 00:40:00|298.59|295.79|298.59|295.79|298.73|295.93|298.31|295.51|0
1629333900000|2021-08-19 00:45:00|298.45|295.65|295.75|292.95|298.59|295.79|295.67|292.87|0
1629334200000|2021-08-19 00:50:00|295.81|293.01|295.47|292.67|295.81|293.01|295.25|292.45|0
1629334500000|2021-08-19 00:55:00|295.53|292.73|296.02|293.22|296.37|293.57|295.39|292.59|0
1629334800000|2021-08-19 01:00:00|295.95|293.15|295.81|293.01|297.07|294.27|295.67|292.87|0
1629335100000|2021-08-19 01:05:00|295.67|292.87|295.39|292.59|295.81|293.01|294.69|291.89|0
1629335400000|2021-08-19 01:10:00|295.25|292.45|295.25|292.45|295.53|292.73|294.83|292.03|0
1629335700000|2021-08-19 01:15:00|295.11|292.31|295.18|292.38|295.25|292.45|294.83|292.03|0
1629336000000|2021-08-19 01:20:00|295.24|292.44|295.38|292.58|295.38|292.58|294.83|292.03|0
1629336300000|2021-08-19 01:25:00|295.24|292.44|295.24|292.44|295.8|293|295.1|292.3|0
1629336600000|2021-08-19 01:30:00|295.17|292.37|294.54|291.74|295.24|292.44|294.26|291.46|0
1629336900000|2021-08-19 01:35:00|294.4|291.6|294.68|291.88|294.96|292.16|294.26|291.46|0
1629337200000|2021-08-19 01:40:00|294.75|291.95|294.4|291.6|294.96|292.16|294.26|291.46|0
1629337500000|2021-08-19 01:45:00|294.54|291.74|294.82|292.02|294.96|292.16|294.54|291.74|0
1629337800000|2021-08-19 01:50:00|294.95|292.15|295.37|292.57|295.37|292.57|294.82|292.02|0
1629338100000|2021-08-19 01:55:00|295.51|292.71|297.32|294.52|297.46|294.66|295.51|292.71|0
1629338400000|2021-08-19 02:00:00|297.6|294.8|297.74|294.94|298.58|295.78|297.6|294.8|0
1629338700000|2021-08-19 02:05:00|297.6|294.8|297.46|294.66|297.74|294.94|297.04|294.24|0
1629339000000|2021-08-19 02:10:00|297.6|294.8|298.16|295.36|298.3|295.5|297.6|294.8|0
1629339300000|2021-08-19 02:15:00|298.3|295.5|299.28|296.48|300.12|297.32|298.16|295.36|0
1629339600000|2021-08-19 02:20:00|299.21|296.41|299.91|297.11|300.54|297.74|299.14|296.34|0
1629339900000|2021-08-19 02:25:00|299.84|297.04|300.12|297.32|300.54|297.74|299.42|296.62|0
1629340200000|2021-08-19 02:30:00|300.19|297.39|298.71|295.91|300.4|297.6|298.57|295.77|0
1629340500000|2021-08-19 02:35:00|299.13|296.33|298.78|295.98|299.13|296.33|298.57|295.77|0
1629340800000|2021-08-19 02:40:00|298.85|296.05|298.71|295.91|298.85|296.05|298.29|295.49|0
1629341100000|2021-08-19 02:45:00|298.85|296.05|297.03|294.23|298.99|296.19|296.89|294.09|0
1629341400000|2021-08-19 02:50:00|296.89|294.09|297.44|294.64|297.72|294.92|296.89|294.09|0
1629341700000|2021-08-19 02:55:00|297.3|294.5|298.14|295.34|298.28|295.48|297.16|294.36|0
1629342000000|2021-08-19 03:00:00|297.86|295.06|297.72|294.92|297.86|295.06|297.16|294.36|0
1629342300000|2021-08-19 03:05:00|297.86|295.06|298.14|295.34|298.28|295.48|297.3|294.5|0
1629342600000|2021-08-19 03:10:00|298.28|295.48|298.14|295.34|298.98|296.18|298.14|295.34|0
1629342900000|2021-08-19 03:15:00|298.21|295.41|297.99|295.19|298.7|295.9|297.99|295.19|0
1629343200000|2021-08-19 03:20:00|297.85|295.05|296.95|294.15|297.85|295.05|296.53|293.73|0
1629343500000|2021-08-19 03:25:00|297.01|294.21|297.57|294.77|298.13|295.33|296.87|294.07|0
1629343800000|2021-08-19 03:30:00|297.71|294.91|297.99|295.19|298.41|295.61|297.71|294.91|0
1629344100000|2021-08-19 03:35:00|298.13|295.33|298.76|295.96|298.83|296.03|298.13|295.33|0
1629344400000|2021-08-19 03:40:00|298.69|295.89|298.55|295.75|298.83|296.03|298.27|295.47|0
1629344700000|2021-08-19 03:45:00|298.69|295.89|298.82|296.02|299.11|296.31|298.26|295.46|0
1629345000000|2021-08-19 03:50:00|298.96|296.16|298.12|295.32|299.11|296.31|298.12|295.32|0
1629345300000|2021-08-19 03:55:00|298.26|295.46|298.47|295.67|298.54|295.74|298.12|295.32|0
1629345600000|2021-08-19 04:00:00|298.4|295.6|296.95|294.15|298.68|295.88|296.66|293.86|0
1629345900000|2021-08-19 04:05:00|296.8|294|297.36|294.56|297.44|294.64|296.8|294|0
1629346200000|2021-08-19 04:10:00|297.22|294.42|297.5|294.7|297.5|294.7|297.22|294.42|0
1629346500000|2021-08-19 04:15:00|297.36|294.56|298.06|295.26|298.35|295.55|297.36|294.56|0
1629346800000|2021-08-19 04:20:00|297.92|295.12|297.71|294.91|298.06|295.26|297.5|294.7|0
1629347100000|2021-08-19 04:25:00|297.64|294.84|297.92|295.12|297.92|295.12|297.36|294.56|0
1629347400000|2021-08-19 04:30:00|297.78|294.98|297.78|294.98|297.85|295.05|297.36|294.56|0
1629347700000|2021-08-19 04:35:00|297.92|295.12|297.78|294.98|298.2|295.4|297.64|294.84|0
1629348000000|2021-08-19 04:40:00|297.92|295.12|297.21|294.41|297.92|295.12|297.07|294.27|0
1629348300000|2021-08-19 04:45:00|297.14|294.34|297.21|294.41|297.35|294.55|297.07|294.27|0
1629348600000|2021-08-19 04:50:00|297.35|294.55|298.05|295.25|298.05|295.25|297.21|294.41|0
1629348900000|2021-08-19 04:55:00|297.91|295.11|297.91|295.11|298.19|295.39|297.77|294.97|0
1629349200000|2021-08-19 05:00:00|297.77|294.97|298.19|295.39|300.17|297.37|297.77|294.97|0
1629349500000|2021-08-19 05:05:00|298.05|295.25|298.33|295.53|298.89|296.09|297.63|294.83|0
1629349800000|2021-08-19 05:10:00|298.4|295.6|298.4|295.6|299.03|296.23|298.4|295.6|0
1629350100000|2021-08-19 05:15:00|298.33|295.53|300.34|297.54|301.37|298.57|297.9|295.1|0
1629350400000|2021-08-19 05:20:00|300.2|297.4|299.77|296.97|300.9|298.1|299.35|296.55|0
1629350700000|2021-08-19 05:25:00|299.71|296.91|300.76|297.96|300.76|297.96|299.49|296.69|0
1629351000000|2021-08-19 05:30:00|300.62|297.82|299.77|296.97|300.76|297.96|299.49|296.69|0
1629351300000|2021-08-19 05:35:00|299.7|296.9|299.84|297.04|299.91|297.11|298.93|296.13|0
1629351600000|2021-08-19 05:40:00|299.77|296.97|301.6|298.8|301.74|298.94|299.49|296.69|0
1629351900000|2021-08-19 05:45:00|301.67|298.87|301.88|299.08|302.31|299.51|301.32|298.52|0
1629352200000|2021-08-19 05:50:00|301.74|298.94|302.87|300.07|303.01|300.21|301.74|298.94|0
1629352500000|2021-08-19 05:55:00|302.94|300.14|303.86|301.06|303.86|301.06|302.94|300.14|0
1629352800000|2021-08-19 06:00:00|304|301.2|307.13|304.33|307.13|304.33|302.58|299.78|0
1629353100000|2021-08-19 06:05:00|307.28|304.48|306.78|303.98|307.56|304.76|305.99|303.19|0
1629353400000|2021-08-19 06:10:00|306.85|304.05|309.88|307.08|310.02|307.22|306.56|303.76|0
1629353700000|2021-08-19 06:15:00|310.02|307.22|309.1|306.3|311.16|308.36|309.02|306.22|0
1629354000000|2021-08-19 06:20:00|309.02|306.22|311.88|309.08|312.02|309.22|309.02|306.22|0
1629354300000|2021-08-19 06:25:00|312.02|309.22|313.6|310.8|313.88|311.08|311.81|309.01|0
1629354600000|2021-08-19 06:30:00|313.74|310.94|311.59|308.79|313.88|311.08|311.16|308.36|0
1629354900000|2021-08-19 06:35:00|311.44|308.64|312.16|309.36|312.73|309.93|311.44|308.64|0
1629355200000|2021-08-19 06:40:00|312.3|309.5|312.16|309.36|313.45|310.65|312.01|309.21|0
1629355500000|2021-08-19 06:45:00|312.3|309.5|313.45|310.65|313.73|310.93|312.3|309.5|0
1629355800000|2021-08-19 06:50:00|313.3|310.5|313.01|310.21|313.59|310.79|312.01|309.21|0
1629356100000|2021-08-19 06:55:00|313.09|310.29|316.9|314.1|317.77|314.97|313.01|310.21|0
1629356400000|2021-08-19 07:00:00|316.47|313.67|318.06|315.26|318.5|315.7|316.03|313.23|0
1629356700000|2021-08-19 07:05:00|317.57|315.17|314.47|312.07|319.75|317.35|311.61|309.21|0
1629357000000|2021-08-19 07:10:00|314.32|311.92|313.15|310.75|317.36|314.96|312.87|310.47|0
1629357300000|2021-08-19 07:15:00|312.87|310.47|312.58|310.18|315.03|312.63|312.58|310.18|0
1629357600000|2021-08-19 07:20:00|312.51|310.11|310.99|308.59|313.66|311.26|310.99|308.59|0
1629357900000|2021-08-19 07:25:00|310.7|308.3|311.71|309.31|313.73|311.33|310.7|308.3|0
1629358200000|2021-08-19 07:30:00|312|309.6|314.75|312.35|315.18|312.78|312|309.6|0
1629358500000|2021-08-19 07:35:00|314.89|312.49|314.02|311.62|315.62|313.22|314.02|311.62|0
1629358800000|2021-08-19 07:40:00|314.17|311.77|314.53|312.13|316.13|313.73|314.17|311.77|0
1629359100000|2021-08-19 07:45:00|314.6|312.2|312.71|310.31|315.03|312.63|312.07|309.67|0
1629359400000|2021-08-19 07:50:00|312.57|310.17|315.61|313.21|316.05|313.65|312.28|309.88|0
1629359700000|2021-08-19 07:55:00|315.47|313.07|314.88|312.48|316.19|313.79|314.88|312.48|0
1629360000000|2021-08-19 08:00:00|314.96|312.56|317.8|315.4|318.09|315.69|314.88|312.48|0
1629360300000|2021-08-19 08:05:00|317.94|315.54|316.92|314.52|318.67|316.27|316.77|314.37|0
1629360600000|2021-08-19 08:10:00|316.77|314.37|317.06|314.66|317.5|315.1|315.9|313.5|0
1629360900000|2021-08-19 08:15:00|317.21|314.81|319.57|317.17|319.57|317.17|317.21|314.81|0
1629361200000|2021-08-19 08:20:00|319.42|317.02|321.24|318.84|321.68|319.28|319.42|317.02|0
1629361500000|2021-08-19 08:25:00|321.39|318.99|321.44|319.04|322.47|320.07|321.24|318.84|0
1629361800000|2021-08-19 08:30:00|321.59|319.19|321.73|319.33|322.17|319.77|321.29|318.89|0
1629362100000|2021-08-19 08:35:00|321.88|319.48|320.56|318.16|322.76|320.36|320.56|318.16|0
1629362400000|2021-08-19 08:40:00|320.41|318.01|319.24|316.84|321.29|318.89|318.95|316.55|0
1629362700000|2021-08-19 08:45:00|319.46|317.06|322.46|320.06|322.46|320.06|318.95|316.55|0
1629363000000|2021-08-19 08:50:00|322.61|320.21|322.16|319.76|322.9|320.5|320.99|318.59|0
1629363300000|2021-08-19 08:55:00|322.46|320.06|320.99|318.59|322.6|320.2|320.99|318.59|0
1629363600000|2021-08-19 09:00:00|320.84|318.44|322.75|320.35|323.34|320.94|320.84|318.44|0
1629363900000|2021-08-19 09:05:00|322.89|320.49|324.29|321.89|324.66|322.26|322.75|320.35|0
1629364200000|2021-08-19 09:10:00|324.07|321.67|325.05|322.65|325.5|323.1|323.04|320.64|0
1629364500000|2021-08-19 09:15:00|325.13|322.73|323.44|321.04|326.67|324.27|323.37|320.97|0
1629364800000|2021-08-19 09:20:00|323.15|320.75|322.85|320.45|324.47|322.07|322.56|320.16|0
1629365100000|2021-08-19 09:25:00|322.71|320.31|322.12|319.72|323.44|321.04|321.54|319.14|0
1629365400000|2021-08-19 09:30:00|322.27|319.87|318.91|316.51|322.85|320.45|318.91|316.51|0
1629365700000|2021-08-19 09:35:00|318.77|316.37|316.41|314.01|319.57|317.17|315.41|313.01|0
1629366000000|2021-08-19 09:40:00|316.26|313.86|313.81|311.41|316.85|314.45|313.66|311.26|0
1629366300000|2021-08-19 09:45:00|313.95|311.55|312.94|310.54|314.39|311.99|312.5|310.1|0
1629366600000|2021-08-19 09:50:00|312.79|310.39|311.78|309.38|313.08|310.68|311.71|309.31|0
1629366900000|2021-08-19 09:55:00|311.85|309.45|311.78|309.38|311.92|309.52|310.19|307.79|0
1629367200000|2021-08-19 10:00:00|311.85|309.45|311.2|308.8|312.07|309.67|310.48|308.08|0
1629367500000|2021-08-19 10:05:00|311.34|308.94|311.05|308.65|311.63|309.23|308.75|306.35|0
1629367800000|2021-08-19 10:10:00|311.2|308.8|311.92|309.52|311.92|309.52|310.04|307.64|0
1629368100000|2021-08-19 10:15:00|311.77|309.37|312.2|309.8|313.07|310.67|311.05|308.65|0
1629368400000|2021-08-19 10:20:00|312.35|309.95|309.89|307.49|313.22|310.82|309.75|307.35|0
1629368700000|2021-08-19 10:25:00|310.04|307.64|311.62|309.22|312.78|310.38|309.97|307.57|0
1629369000000|2021-08-19 10:30:00|311.48|309.08|311.91|309.51|312.49|310.09|310.76|308.36|0
1629369300000|2021-08-19 10:35:00|311.62|309.22|313.93|311.53|313.93|311.53|311.48|309.08|0
1629369600000|2021-08-19 10:40:00|313.79|311.39|316.98|314.58|317.12|314.72|313.64|311.24|0
1629369900000|2021-08-19 10:45:00|316.83|314.43|315.38|312.98|317.12|314.72|315.38|312.98|0
1629370200000|2021-08-19 10:50:00|315.45|313.05|315.89|313.49|316.98|314.58|315.09|312.69|0
1629370500000|2021-08-19 10:55:00|315.96|313.56|316.83|314.43|317.26|314.86|315.52|313.12|0
1629370800000|2021-08-19 11:00:00|316.39|313.99|315.95|313.55|316.83|314.43|315.81|313.41|0
1629371100000|2021-08-19 11:05:00|315.81|313.41|317.7|315.3|318.65|316.25|315.37|312.97|0
1629371400000|2021-08-19 11:10:00|318.13|315.73|318.55|316.15|319.94|317.54|317.7|315.3|0
1629371700000|2021-08-19 11:15:00|318.4|316|319.27|316.87|319.86|317.46|317.82|315.42|0
1629372000000|2021-08-19 11:20:00|319.42|317.02|319.79|317.39|321.75|319.35|318.98|316.58|0
1629372300000|2021-08-19 11:25:00|320.15|317.75|318.4|316|320.15|317.75|318.4|316|0
1629372600000|2021-08-19 11:30:00|318.54|316.14|316.38|313.98|319.06|316.66|316.09|313.69|0
1629372900000|2021-08-19 11:35:00|316.23|313.83|315.65|313.25|316.81|314.41|314.93|312.53|0
1629373200000|2021-08-19 11:40:00|315.51|313.11|316.6|314.2|316.67|314.27|315.07|312.67|0
1629373500000|2021-08-19 11:45:00|316.52|314.12|316.52|314.12|316.6|314.2|315.36|312.96|0
1629373800000|2021-08-19 11:50:00|316.66|314.26|319.87|317.47|319.87|317.47|316.52|314.12|0
1629374100000|2021-08-19 11:55:00|320.02|317.62|320.66|318.26|321.01|318.61|319.43|317.03|0
1629374400000|2021-08-19 12:00:00|320.74|318.34|321.98|319.58|323.01|320.61|320.07|317.67|0
1629374700000|2021-08-19 12:05:00|321.83|319.43|319.63|317.23|322.05|319.65|319.63|317.23|0
1629375000000|2021-08-19 12:10:00|319.49|317.09|319.78|317.38|319.92|317.52|318.61|316.21|0
1629375300000|2021-08-19 12:15:00|319.63|317.23|319.05|316.65|319.63|317.23|318.9|316.5|0
1629375600000|2021-08-19 12:20:00|318.98|316.58|316.86|314.46|319.05|316.65|316.72|314.32|0
1629375900000|2021-08-19 12:25:00|316.72|314.32|317.23|314.83|317.3|314.9|315.85|313.45|0
1629376200000|2021-08-19 12:30:00|317.08|314.68|318.68|316.28|318.89|316.49|316.57|314.17|0
1629376500000|2021-08-19 12:35:00|318.75|316.35|316.71|314.31|318.75|316.35|316.71|314.31|0
1629376800000|2021-08-19 12:40:00|316.57|314.17|316.56|314.16|317.14|314.74|315.84|313.44|0
1629377100000|2021-08-19 12:45:00|316.27|313.87|318.45|316.05|318.45|316.05|316.27|313.87|0
1629377400000|2021-08-19 12:50:00|318.31|315.91|319.62|317.22|319.91|317.51|318.31|315.91|0
1629377700000|2021-08-19 12:55:00|319.91|317.51|320.64|318.24|320.64|318.24|318.74|316.34|0
1629378000000|2021-08-19 13:00:00|320.35|317.95|318.59|316.19|320.35|317.95|317.57|315.17|0
1629378300000|2021-08-19 13:05:00|318.45|316.05|316.84|314.44|318.74|316.34|315.83|313.43|0
1629378600000|2021-08-19 13:10:00|316.7|314.3|312.72|310.32|316.7|314.3|312.65|310.25|0
1629378900000|2021-08-19 13:15:00|312.36|309.96|312.5|310.1|312.94|310.54|311.79|309.39|0
1629379200000|2021-08-19 13:20:00|312.65|310.25|314.09|311.69|314.23|311.83|312.65|310.25|0
1629379500000|2021-08-19 13:25:00|314.23|311.83|315.1|312.7|315.1|312.7|313.65|311.25|0
1629379800000|2021-08-19 13:30:00|314.66|312.26|305.07|302.67|315.39|312.99|305.07|302.67|0
1629380100000|2021-08-19 13:35:00|305.22|302.82|307.63|305.23|309.48|307.08|304.08|301.68|0
1629380400000|2021-08-19 13:40:00|307.49|305.09|306.35|303.95|310.49|308.09|305.07|302.67|0
1629380700000|2021-08-19 13:45:00|305.92|303.52|304.86|302.46|309.18|306.78|298.99|296.59|0
1629381000000|2021-08-19 13:50:00|304.72|302.32|299.78|297.38|304.72|302.32|299.5|297.1|0
1629381300000|2021-08-19 13:55:00|299.36|296.96|301.01|298.61|303.03|300.63|299.36|296.96|0
1629381600000|2021-08-19 14:00:00|301.3|298.9|297.51|295.11|302|299.6|296.4|294|0
1629381900000|2021-08-19 14:05:00|297.37|294.97|297.65|295.25|298.49|296.09|296.54|294.14|0
1629382200000|2021-08-19 14:10:00|297.79|295.39|297.23|294.83|299.19|296.79|296.4|294|0
1629382500000|2021-08-19 14:15:00|296.95|294.55|295.52|293.12|298.74|296.34|292.89|290.49|0
1629382800000|2021-08-19 14:20:00|295.66|293.26|298.44|296.04|298.44|296.04|294.41|292.01|0
1629383100000|2021-08-19 14:25:00|298.17|295.77|298.02|295.62|299.42|297.02|297.47|295.07|0
1629383400000|2021-08-19 14:30:00|298.16|295.76|301.53|299.13|301.95|299.55|297.74|295.34|0
1629383700000|2021-08-19 14:35:00|301.46|299.06|305.29|302.89|305.86|303.46|301.39|298.99|0
1629384000000|2021-08-19 14:40:00|305.57|303.17|307.58|305.18|308.15|305.75|305.57|303.17|0
1629384300000|2021-08-19 14:45:00|307.52|305.12|308.43|306.03|308.86|306.46|306.59|304.19|0
1629384600000|2021-08-19 14:50:00|308.58|306.18|304.22|301.82|308.86|306.46|303.93|301.53|0
1629384900000|2021-08-19 14:55:00|304.08|301.68|297.93|295.53|304.22|301.82|297.79|295.39|0
1629385200000|2021-08-19 15:00:00|297.79|295.39|298.48|296.08|300.71|298.31|297.37|294.97|0
1629385500000|2021-08-19 15:05:00|298.06|295.66|301.27|298.87|301.69|299.29|297.51|295.11|0
1629385800000|2021-08-19 15:10:00|301.13|298.73|300.01|297.61|301.27|298.87|299.17|296.77|0
1629386100000|2021-08-19 15:15:00|299.59|297.19|297.64|295.24|301.2|298.8|297.5|295.1|0
1629386400000|2021-08-19 15:20:00|297.44|295.04|297.64|295.24|299.17|296.77|297.36|294.96|0
1629386700000|2021-08-19 15:25:00|297.09|294.69|300.62|298.22|303.46|301.06|297.09|294.69|0
1629387000000|2021-08-19 15:30:00|300.48|298.08|298.38|295.98|300.48|298.08|296.72|294.32|0
1629387300000|2021-08-19 15:35:00|298.25|295.85|298.38|295.98|299.92|297.52|297.41|295.01|0
1629387600000|2021-08-19 15:40:00|298.24|295.84|294.43|292.03|298.66|296.26|294.09|291.69|0
1629387900000|2021-08-19 15:45:00|294.09|291.69|288.28|285.88|294.09|291.69|287.73|285.33|0
1629388200000|2021-08-19 15:50:00|288.01|285.61|288.69|286.29|288.69|286.29|287.46|285.06|0
1629388500000|2021-08-19 15:55:00|288.55|286.15|287.59|285.19|288.55|286.15|286.23|283.83|0
1629388800000|2021-08-19 16:00:00|287.73|285.33|287.04|284.64|287.73|285.33|285.82|283.42|0
1629389100000|2021-08-19 16:05:00|287.18|284.78|291.3|288.9|291.44|289.04|286.36|283.96|0
1629389400000|2021-08-19 16:10:00|291.44|289.04|290.06|287.66|291.44|289.04|288.68|286.28|0
1629389700000|2021-08-19 16:15:00|289.92|287.52|290.88|288.48|291.16|288.76|289.78|287.38|0
1629390000000|2021-08-19 16:20:00|290.75|288.35|291.57|289.17|291.85|289.45|289.51|287.11|0
1629390300000|2021-08-19 16:25:00|291.43|289.03|290.33|287.93|291.43|289.03|290.05|287.65|0
1629390600000|2021-08-19 16:30:00|290.47|288.07|289.23|286.83|291.02|288.62|289.23|286.83|0
1629390900000|2021-08-19 16:35:00|289.36|286.96|287.99|285.59|290.05|287.65|287.99|285.59|0
1629391200000|2021-08-19 16:40:00|288.13|285.73|288.67|286.27|288.67|286.27|287.3|284.9|0
1629391500000|2021-08-19 16:45:00|288.61|286.21|288.73|286.33|289.5|287.1|288.12|285.72|0
1629391800000|2021-08-19 16:50:00|288.59|286.19|287.63|285.23|289.14|286.74|287.49|285.09|0
1629392100000|2021-08-19 16:55:00|287.49|285.09|287.35|284.95|288.04|285.64|287.08|284.68|0
1629392400000|2021-08-19 17:00:00|287.22|284.82|290.65|288.25|290.65|288.25|287.08|284.68|0
1629392700000|2021-08-19 17:05:00|290.78|288.38|292.3|289.9|292.85|290.45|290.51|288.11|0
1629393000000|2021-08-19 17:10:00|292.02|289.62|291.19|288.79|292.16|289.76|290.37|287.97|0
1629393300000|2021-08-19 17:15:00|291.06|288.66|292.16|289.76|292.71|290.31|290.78|288.38|0
1629393600000|2021-08-19 17:20:00|291.88|289.48|292.29|289.89|292.64|290.24|290.64|288.24|0
1629393900000|2021-08-19 17:25:00|292.02|289.62|295.34|292.94|295.34|292.94|291.6|289.2|0
1629394200000|2021-08-19 17:30:00|294.79|292.39|295.2|292.8|296.32|293.92|294.72|292.32|0
1629394500000|2021-08-19 17:35:00|295.34|292.94|294.65|292.25|297.02|294.62|294.51|292.11|0
1629394800000|2021-08-19 17:40:00|294.51|292.11|293.39|290.99|294.86|292.46|291.87|289.47|0
1629395100000|2021-08-19 17:45:00|293.26|290.86|293.53|291.13|295.06|292.66|293.26|290.86|0
1629395400000|2021-08-19 17:50:00|293.67|291.27|294.78|292.38|294.92|292.52|292.84|290.44|0
1629395700000|2021-08-19 17:55:00|294.64|292.24|298.27|295.87|298.27|295.87|294.5|292.1|0
1629396000000|2021-08-19 18:00:00|298.13|295.73|299.95|297.55|300.09|297.69|296.03|293.63|0
1629396300000|2021-08-19 18:05:00|299.67|297.27|302.55|300.15|304.23|301.83|298.26|295.86|0
1629396600000|2021-08-19 18:10:00|302.69|300.29|302.41|300.01|303.81|301.41|301.01|298.61|0
1629396900000|2021-08-19 18:15:00|302.69|300.29|301.99|299.59|303.95|301.55|301.57|299.17|0
1629397200000|2021-08-19 18:20:00|301.85|299.45|300.59|298.19|303.39|300.99|300.59|298.19|0
1629397500000|2021-08-19 18:25:00|300.73|298.33|305.91|303.51|306.2|303.8|299.34|296.94|0
1629397800000|2021-08-19 18:30:00|306.2|303.8|304.64|302.24|309.74|307.34|304.64|302.24|0
1629398100000|2021-08-19 18:35:00|305.21|302.81|303.52|301.12|305.21|302.81|302.54|300.14|0
1629398400000|2021-08-19 18:40:00|303.94|301.54|303.38|300.98|306.05|303.65|302.82|300.42|0
1629398700000|2021-08-19 18:45:00|303.66|301.26|303.24|300.84|305.63|303.23|302.68|300.28|0
1629399000000|2021-08-19 18:50:00|303.38|300.98|298.35|295.95|306.05|303.65|298.35|295.95|0
1629399300000|2021-08-19 18:55:00|298.63|296.23|297.66|295.26|299.46|297.06|297.24|294.84|0
1629399600000|2021-08-19 19:00:00|297.52|295.12|294.07|291.67|297.66|295.26|293.8|291.4|0
1629399900000|2021-08-19 19:05:00|293.93|291.53|294.21|291.81|295.52|293.12|293.38|290.98|0
1629400200000|2021-08-19 19:10:00|294.07|291.67|295.86|293.46|295.93|293.53|293.38|290.98|0
1629400500000|2021-08-19 19:15:00|295.17|292.77|293.65|291.25|295.3|292.9|293.11|290.71|0
1629400800000|2021-08-19 19:20:00|293.1|290.7|292.55|290.15|294.34|291.94|292.42|290.02|0
1629401100000|2021-08-19 19:25:00|292.28|289.88|290.64|288.24|292.69|290.29|290.37|287.97|0
1629401400000|2021-08-19 19:30:00|290.78|288.38|290.37|287.97|292.83|290.43|290.09|287.69|0
1629401700000|2021-08-19 19:35:00|290.09|287.69|294.33|291.93|294.33|291.93|289.82|287.42|0
1629402000000|2021-08-19 19:40:00|294.19|291.79|295.84|293.44|297.78|295.38|294.06|291.66|0
1629402300000|2021-08-19 19:45:00|295.98|293.58|296.67|294.27|298.61|296.21|295.98|293.58|0
1629402600000|2021-08-19 19:50:00|297.02|294.62|297.91|295.51|298.89|296.49|294.47|292.07|0
1629402900000|2021-08-19 19:55:00|298.05|295.65|295.98|293.58|299.72|297.32|295.98|293.58|0
1629403200000|2021-08-19 20:00:00|296.25|293.85|295.56|293.16|296.25|293.85|295.01|292.61|0
1629403500000|2021-08-19 20:05:00|295.42|293.02|293.91|291.51|295.84|293.44|293.91|291.51|0
1629403800000|2021-08-19 20:10:00|293.77|291.37|295.14|292.74|295.14|292.74|293.36|290.96|0
1629404100000|2021-08-19 20:15:00|295.34|292.54|295.76|292.96|295.76|292.96|294.24|291.44|0
1629404400000|2021-08-19 20:20:00|295.62|292.82|295.75|292.95|296.17|293.37|295.62|292.82|0
1629404700000|2021-08-19 20:25:00|295.62|292.82|296.17|293.37|296.17|293.37|295.48|292.68|0
1629405000000|2021-08-19 20:30:00|296.3|293.5|296.3|293.5|296.58|293.78|295.89|293.09|0
1629405300000|2021-08-19 20:35:00|296.16|293.36|296.58|293.78|296.71|293.91|296.03|293.23|0
1629405600000|2021-08-19 20:40:00|296.44|293.64|296.44|293.64|296.71|293.91|296.16|293.36|0
1629405900000|2021-08-19 20:45:00|296.37|293.57|295.61|292.81|296.44|293.64|295.61|292.81|0
1629406200000|2021-08-19 20:50:00|295.54|292.74|295.74|292.94|295.74|292.94|295.54|292.74|0
1629406500000|2021-08-19 20:55:00|295.88|293.08|295.81|293.01|296.02|293.22|295.6|292.8|0
1629406800000|2021-08-19 21:00:00|295.83|293.03|295.83|293.03|295.89|293.09|295.8|293|0
1629407100000|2021-08-19 21:05:00|295.85|293.05|295.85|293.05|295.87|293.07|295.75|292.95|0
1629407400000|2021-08-19 21:10:00|295.79|292.99|295.75|292.95|295.79|292.99|295.61|292.81|0
1629407700000|2021-08-19 21:15:00|295.79|292.99|295.58|292.78|295.79|292.99|295.58|292.78|0
1629408600000|2021-08-19 21:30:00|295.6|292.8|295.9|293.1|296.06|293.26|295.6|292.8|0
1629408900000|2021-08-19 21:35:00|295.92|293.12|296.04|293.24|296.31|293.51|295.92|293.12|0
1629409200000|2021-08-19 21:40:00|296.08|293.28|296.14|293.34|296.28|293.48|296.08|293.28|0
1629409500000|2021-08-19 21:45:00|296.12|293.32|296.16|293.36|296.28|293.48|296.02|293.22|0
1629409800000|2021-08-19 21:50:00|296.12|293.32|296.19|293.39|296.32|293.52|296.1|293.3|0
1629410100000|2021-08-19 21:55:00|296.38|293.58|296.19|293.39|296.41|293.61|296.02|293.22|0
1629410400000|2021-08-19 22:00:00|295.93|293.13|296.96|294.16|296.96|294.16|295.58|292.78|0
1629410700000|2021-08-19 22:05:00|296.82|294.02|296.68|293.88|296.96|294.16|296.68|293.88|0
1629411000000|2021-08-19 22:10:00|296.54|293.74|296.68|293.88|296.68|293.88|296.13|293.33|0
1629411300000|2021-08-19 22:15:00|296.54|293.74|296.81|294.01|297.51|294.71|296.54|293.74|0
1629411600000|2021-08-19 22:20:00|296.89|294.09|296.4|293.6|296.89|294.09|296.26|293.46|0
1629411900000|2021-08-19 22:25:00|296.26|293.46|295.98|293.18|296.4|293.6|295.71|292.91|0
1629412200000|2021-08-19 22:30:00|295.84|293.04|296.67|293.87|296.67|293.87|295.84|293.04|0
1629412500000|2021-08-19 22:35:00|296.81|294.01|297.08|294.28|297.22|294.42|296.81|294.01|0
1629412800000|2021-08-19 22:40:00|297.02|294.22|297.77|294.97|298.05|295.25|296.94|294.14|0
1629413100000|2021-08-19 22:45:00|297.91|295.11|297.49|294.69|297.91|295.11|297.49|294.69|0
1629413400000|2021-08-19 22:50:00|297.63|294.83|297.56|294.76|297.91|295.11|297.49|294.69|0
1629413700000|2021-08-19 22:55:00|297.63|294.83|297.91|295.11|298.05|295.25|297.49|294.69|0
1629414000000|2021-08-19 23:00:00|297.77|294.97|297.49|294.69|298.04|295.24|297.35|294.55|0
1629414300000|2021-08-19 23:05:00|297.35|294.55|297.76|294.96|298.04|295.24|297.35|294.55|0
1629414600000|2021-08-19 23:10:00|297.7|294.9|298.04|295.24|298.04|295.24|297.63|294.83|0
1629414900000|2021-08-19 23:15:00|297.97|295.17|298.04|295.24|298.18|295.38|297.62|294.82|0
1629415200000|2021-08-19 23:20:00|298.18|295.38|297.9|295.1|298.18|295.38|297.76|294.96|0
1629415500000|2021-08-19 23:25:00|297.76|294.96|297.76|294.96|297.9|295.1|297.2|294.4|0
1629415800000|2021-08-19 23:30:00|297.62|294.82|298.03|295.23|298.17|295.37|297.62|294.82|0
1629416100000|2021-08-19 23:35:00|298.17|295.37|298.17|295.37|298.31|295.51|297.89|295.09|0
1629416400000|2021-08-19 23:40:00|298.31|295.51|299.14|296.34|299.14|296.34|298.17|295.37|0
1629416700000|2021-08-19 23:45:00|299|296.2|299.83|297.03|299.97|297.17|298.86|296.06|0
1629417000000|2021-08-19 23:50:00|299.69|296.89|301.3|298.5|301.36|298.56|299.69|296.89|0
1629417300000|2021-08-19 23:55:00|301.22|298.42|300.52|297.72|301.5|298.7|300.11|297.31|0
1629417600000|2021-08-20 00:00:00|300.38|297.58|297.54|294.74|300.66|297.86|297.33|294.53|0
1629417900000|2021-08-20 00:05:00|297.61|294.81|297.68|294.88|297.74|294.94|296.91|294.11|0
1629418200000|2021-08-20 00:10:00|297.74|294.94|298.02|295.22|298.43|295.63|297.33|294.53|0
1629418500000|2021-08-20 00:15:00|297.88|295.08|299.12|296.32|299.96|297.16|297.88|295.08|0
1629418800000|2021-08-20 00:20:00|298.99|296.19|297.6|294.8|299.26|296.46|297.04|294.24|0
1629419100000|2021-08-20 00:25:00|297.46|294.66|297.04|294.24|298.01|295.21|297.04|294.24|0
1629419400000|2021-08-20 00:30:00|296.98|294.18|296.21|293.41|296.98|294.18|294.77|291.97|0
1629419700000|2021-08-20 00:35:00|296.35|293.55|295.66|292.86|296.49|293.69|295.38|292.58|0
1629420000000|2021-08-20 00:40:00|295.52|292.72|296.21|293.41|296.35|293.55|295.52|292.72|0
1629420300000|2021-08-20 00:45:00|296.07|293.27|294.69|291.89|296.07|293.27|294.62|291.82|0
1629420600000|2021-08-20 00:50:00|294.42|291.62|294.69|291.89|294.69|291.89|294.14|291.34|0
1629420900000|2021-08-20 00:55:00|294.62|291.82|295.58|292.78|295.93|293.13|294.55|291.75|0
1629421200000|2021-08-20 01:00:00|295.65|292.85|295.79|292.99|296.34|293.54|295.37|292.57|0
1629421500000|2021-08-20 01:05:00|295.72|292.92|296.89|294.09|296.89|294.09|294.68|291.88|0
1629421800000|2021-08-20 01:10:00|297.03|294.23|296.61|293.81|297.03|294.23|296.06|293.26|0
1629422100000|2021-08-20 01:15:00|296.47|293.67|298.13|295.33|299.24|296.44|296.33|293.53|0
1629422400000|2021-08-20 01:20:00|298.27|295.47|298.68|295.88|299.24|296.44|298.06|295.26|0
1629422700000|2021-08-20 01:25:00|298.82|296.02|297.57|294.77|298.82|296.02|297.09|294.29|0
1629423000000|2021-08-20 01:30:00|297.65|294.85|298.96|296.16|299.51|296.71|297.43|294.63|0
1629423300000|2021-08-20 01:35:00|299.1|296.3|301.6|298.8|301.74|298.94|298.82|296.02|0
1629423600000|2021-08-20 01:40:00|301.46|298.66|303.56|300.76|303.7|300.9|301.04|298.24|0
1629423900000|2021-08-20 01:45:00|303.42|300.62|303.7|300.9|303.84|301.04|302.72|299.92|0
1629424200000|2021-08-20 01:50:00|303.63|300.83|302.44|299.64|303.7|300.9|302.44|299.64|0
1629424500000|2021-08-20 01:55:00|302.58|299.78|302.15|299.35|303.14|300.34|302.01|299.21|0
1629424800000|2021-08-20 02:00:00|302.01|299.21|300.9|298.1|302.23|299.43|300.9|298.1|0
1629425100000|2021-08-20 02:05:00|300.76|297.96|300.75|297.95|300.9|298.1|300.06|297.26|0
1629425400000|2021-08-20 02:10:00|300.61|297.81|300.55|297.75|301.31|298.51|300.47|297.67|0
1629425700000|2021-08-20 02:15:00|300.41|297.61|300.33|297.53|300.75|297.95|299.92|297.12|0
1629426000000|2021-08-20 02:20:00|300.47|297.67|301.17|298.37|301.17|298.37|300.33|297.53|0
1629426300000|2021-08-20 02:25:00|301.24|298.44|300.33|297.53|301.31|298.51|300.05|297.25|0
1629426600000|2021-08-20 02:30:00|300.4|297.6|300.74|297.94|300.96|298.16|299.91|297.11|0
1629426900000|2021-08-20 02:35:00|300.88|298.08|301.02|298.22|301.02|298.22|300.46|297.66|0
1629427200000|2021-08-20 02:40:00|301.16|298.36|301.86|299.06|301.86|299.06|300.68|297.88|0
1629427500000|2021-08-20 02:45:00|302|299.2|301.44|298.64|302.14|299.34|301.44|298.64|0
1629427800000|2021-08-20 02:50:00|301.58|298.78|300.88|298.08|301.86|299.06|300.81|298.01|0
1629428100000|2021-08-20 02:55:00|300.81|298.01|301.09|298.29|301.43|298.63|300.46|297.66|0
1629428400000|2021-08-20 03:00:00|301.01|298.21|300.73|297.93|301.01|298.21|300.45|297.65|0
1629428700000|2021-08-20 03:05:00|300.87|298.07|300.17|297.37|301.01|298.21|299.9|297.1|0
1629429000000|2021-08-20 03:10:00|300.31|297.51|298.78|295.98|300.45|297.65|298.64|295.84|0
1629429300000|2021-08-20 03:15:00|298.92|296.12|298.78|295.98|299.34|296.54|298.5|295.7|0
1629429600000|2021-08-20 03:20:00|298.64|295.84|298.92|296.12|299.19|296.39|298.36|295.56|0
1629429900000|2021-08-20 03:25:00|298.64|295.84|299.89|297.09|299.89|297.09|298.64|295.84|0
1629430200000|2021-08-20 03:30:00|299.75|296.95|300.86|298.06|301|298.2|299.61|296.81|0
1629430500000|2021-08-20 03:35:00|300.72|297.92|301.84|299.04|301.84|299.04|300.44|297.64|0
1629430800000|2021-08-20 03:40:00|301.7|298.9|301|298.2|301.77|298.97|300.86|298.06|0
1629431100000|2021-08-20 03:45:00|301.14|298.34|300.58|297.78|301.56|298.76|300.3|297.5|0
1629431400000|2021-08-20 03:50:00|300.51|297.71|300.65|297.85|300.99|298.19|300.16|297.36|0
1629431700000|2021-08-20 03:55:00|300.58|297.78|299.46|296.66|300.58|297.78|299.46|296.66|0
1629432000000|2021-08-20 04:00:00|299.32|296.52|299.6|296.8|299.74|296.94|299.18|296.38|0
1629432300000|2021-08-20 04:05:00|299.46|296.66|299.59|296.79|300.01|297.21|299.46|296.66|0
1629432600000|2021-08-20 04:10:00|299.46|296.66|299.73|296.93|300.01|297.21|299.46|296.66|0
1629432900000|2021-08-20 04:15:00|299.59|296.79|299.17|296.37|299.73|296.93|299.03|296.23|0
1629433200000|2021-08-20 04:20:00|299.03|296.23|300.01|297.21|300.15|297.35|299.03|296.23|0
1629433500000|2021-08-20 04:25:00|300.08|297.28|300|297.2|300.56|297.76|299.94|297.14|0
1629433800000|2021-08-20 04:30:00|300.14|297.34|300.35|297.55|300.56|297.76|300|297.2|0
1629434100000|2021-08-20 04:35:00|300.28|297.48|300.42|297.62|300.56|297.76|300|297.2|0
1629434400000|2021-08-20 04:40:00|300.56|297.76|300.7|297.9|300.7|297.9|300.42|297.62|0
1629434700000|2021-08-20 04:45:00|300.97|298.17|300.42|297.62|301.11|298.31|300.21|297.41|0
1629435000000|2021-08-20 04:50:00|300.35|297.55|300.13|297.33|300.41|297.61|300|297.2|0
1629435300000|2021-08-20 04:55:00|300.27|297.47|299.99|297.19|300.27|297.47|299.85|297.05|0
1629435600000|2021-08-20 05:00:00|299.93|297.13|302.5|299.7|302.5|299.7|299.93|297.13|0
1629435900000|2021-08-20 05:05:00|302.64|299.84|301.32|298.52|303.91|301.11|301.11|298.31|0
1629436200000|2021-08-20 05:10:00|301.38|298.58|301.94|299.14|301.94|299.14|300.55|297.75|0
1629436500000|2021-08-20 05:15:00|302.08|299.28|303.27|300.47|303.34|300.54|302.08|299.28|0
1629436800000|2021-08-20 05:20:00|303.34|300.54|302.92|300.12|303.48|300.68|302.78|299.98|0
1629437100000|2021-08-20 05:25:00|303.06|300.26|304.46|301.66|304.88|302.08|303.06|300.26|0
1629437400000|2021-08-20 05:30:00|304.32|301.52|303.61|300.81|304.46|301.66|303.05|300.25|0
1629437700000|2021-08-20 05:35:00|303.47|300.67|302.77|299.97|304.18|301.38|302.49|299.69|0
1629438000000|2021-08-20 05:40:00|302.7|299.9|304.45|301.65|304.74|301.94|302.49|299.69|0
1629438300000|2021-08-20 05:45:00|304.59|301.79|303.61|300.81|304.59|301.79|302.98|300.18|0
1629438600000|2021-08-20 05:50:00|303.19|300.39|301.93|299.13|303.33|300.53|301.65|298.85|0
1629438900000|2021-08-20 05:55:00|301.79|298.99|301.51|298.71|301.93|299.13|300.95|298.15|0
1629439200000|2021-08-20 06:00:00|301.64|298.84|301.64|298.84|303.32|300.52|301.23|298.43|0
1629439500000|2021-08-20 06:05:00|301.78|298.98|301.36|298.56|302.76|299.96|301.29|298.49|0
1629439800000|2021-08-20 06:10:00|301.43|298.63|300.38|297.58|301.78|298.98|300.24|297.44|0
1629440100000|2021-08-20 06:15:00|300.24|297.44|300.8|298|301.36|298.56|299.9|297.1|0
1629440400000|2021-08-20 06:20:00|300.94|298.14|301.92|299.12|302.06|299.26|300.94|298.14|0
1629440700000|2021-08-20 06:25:00|301.78|298.98|300.24|297.44|301.91|299.11|300.24|297.44|0
1629441000000|2021-08-20 06:30:00|300.38|297.58|302.19|299.39|302.33|299.53|300.24|297.44|0
1629441300000|2021-08-20 06:35:00|302.26|299.46|301.63|298.83|302.89|300.09|301.49|298.69|0
1629441600000|2021-08-20 06:40:00|301.77|298.97|302.47|299.67|302.47|299.67|301.63|298.83|0
1629441900000|2021-08-20 06:45:00|302.4|299.6|304.15|301.35|304.15|301.35|302.26|299.46|0
1629442200000|2021-08-20 06:50:00|304.01|301.21|302.88|300.08|304.43|301.63|302.46|299.66|0
1629442500000|2021-08-20 06:55:00|302.74|299.94|302.6|299.8|303.02|300.22|302.04|299.24|0
1629442800000|2021-08-20 07:00:00|302.74|299.94|303.45|300.65|307.32|304.52|302.6|299.8|0
1629443100000|2021-08-20 07:05:00|303.32|300.92|304.02|301.62|305.71|303.31|303.18|300.78|0
1629443400000|2021-08-20 07:10:00|304.16|301.76|303.46|301.06|305.42|303.02|303.32|300.92|0
1629443700000|2021-08-20 07:15:00|303.6|301.2|305.14|302.74|305.28|302.88|303.03|300.63|0
1629444000000|2021-08-20 07:20:00|305.42|303.02|307.81|305.41|307.82|305.42|305.14|302.74|0
1629444300000|2021-08-20 07:25:00|307.96|305.56|314.67|312.27|314.81|312.41|307.96|305.56|0
1629444600000|2021-08-20 07:30:00|314.52|312.12|313.52|311.12|315.09|312.69|312.67|310.27|0
1629444900000|2021-08-20 07:35:00|313.74|311.34|313.95|311.55|315.38|312.98|313.67|311.27|0
1629445200000|2021-08-20 07:40:00|314.09|311.69|313.52|311.12|314.95|312.55|313.52|311.12|0
1629445500000|2021-08-20 07:45:00|313.59|311.19|313.95|311.55|314.8|312.4|313.59|311.19|0
1629445800000|2021-08-20 07:50:00|314.09|311.69|313.37|310.97|314.66|312.26|312.24|309.84|0
1629446100000|2021-08-20 07:55:00|313.45|311.05|312.23|309.83|313.8|311.4|311.67|309.27|0
1629446400000|2021-08-20 08:00:00|311.95|309.55|309.05|306.65|311.95|309.55|308.55|306.15|0
1629446700000|2021-08-20 08:05:00|308.7|306.3|310.25|307.85|310.25|307.85|308.41|306.01|0
1629447000000|2021-08-20 08:10:00|310.18|307.78|310.53|308.13|310.95|308.55|309.68|307.28|0
1629447300000|2021-08-20 08:15:00|310.24|307.84|310.32|307.92|310.6|308.2|309.68|307.28|0
1629447600000|2021-08-20 08:20:00|310.38|307.98|313.65|311.25|314.08|311.68|310.24|307.84|0
1629447900000|2021-08-20 08:25:00|313.79|311.39|311.94|309.54|314.07|311.67|311.37|308.97|0
1629448200000|2021-08-20 08:30:00|312.08|309.68|311.8|309.4|312.79|310.39|311.51|309.11|0
1629448500000|2021-08-20 08:35:00|311.65|309.25|311.51|309.11|312.08|309.68|310.94|308.54|0
1629448800000|2021-08-20 08:40:00|311.37|308.97|310.09|307.69|311.65|309.25|309.32|306.92|0
1629449100000|2021-08-20 08:45:00|310.37|307.97|309.67|307.27|310.8|308.4|308.96|306.56|0
1629449400000|2021-08-20 08:50:00|309.38|306.98|309.24|306.84|309.95|307.55|308.96|306.56|0
1629449700000|2021-08-20 08:55:00|309.38|306.98|310.02|307.62|310.16|307.76|308.89|306.49|0
1629450000000|2021-08-20 09:00:00|310.23|307.83|309.1|306.7|310.37|307.97|309.1|306.7|0
1629450300000|2021-08-20 09:05:00|309.24|306.84|309.45|307.05|309.94|307.54|308.95|306.55|0
1629450600000|2021-08-20 09:10:00|309.52|307.12|311.07|308.67|311.78|309.38|309.24|306.84|0
1629450900000|2021-08-20 09:15:00|311.21|308.81|310.08|307.68|311.57|309.17|309.94|307.54|0
1629451200000|2021-08-20 09:20:00|309.8|307.4|308.52|306.12|310.22|307.82|308.32|305.92|0
1629451500000|2021-08-20 09:25:00|308.67|306.27|307.4|305|308.67|306.27|307.12|304.72|0
1629451800000|2021-08-20 09:30:00|307.68|305.28|307.25|304.85|309.23|306.83|307.25|304.85|0
1629452100000|2021-08-20 09:35:00|307.39|304.99|305.85|303.45|307.39|304.99|305.85|303.45|0
1629452400000|2021-08-20 09:40:00|305.71|303.31|303.82|301.42|307.61|305.21|303.54|301.14|0
1629452700000|2021-08-20 09:45:00|303.68|301.28|304.1|301.7|304.38|301.98|303.54|301.14|0
1629453000000|2021-08-20 09:50:00|303.96|301.56|306.06|303.66|306.35|303.95|303.96|301.56|0
1629453300000|2021-08-20 09:55:00|305.92|303.52|306.06|303.66|307.19|304.79|305.5|303.1|0
1629453600000|2021-08-20 10:00:00|306|303.6|307.33|304.93|307.33|304.93|305.92|303.52|0
1629453900000|2021-08-20 10:05:00|307.19|304.79|306.91|304.51|308.75|306.35|306.76|304.36|0
1629454200000|2021-08-20 10:10:00|307.19|304.79|306.9|304.5|308.18|305.78|306.76|304.36|0
1629454500000|2021-08-20 10:15:00|307.04|304.64|305.35|302.95|307.04|304.64|305.35|302.95|0
1629454800000|2021-08-20 10:20:00|305.21|302.81|306.48|304.08|306.9|304.5|305.21|302.81|0
1629455100000|2021-08-20 10:25:00|306.62|304.22|305.91|303.51|306.76|304.36|305.63|303.23|0
1629455400000|2021-08-20 10:30:00|305.77|303.37|306.47|304.07|306.47|304.07|305.7|303.3|0
1629455700000|2021-08-20 10:35:00|306.61|304.21|306.75|304.35|307.32|304.92|306.61|304.21|0
1629456000000|2021-08-20 10:40:00|306.83|304.43|306.33|303.93|306.83|304.43|306.19|303.79|0
1629456300000|2021-08-20 10:45:00|306.19|303.79|305.9|303.5|306.33|303.93|305.48|303.08|0
1629456600000|2021-08-20 10:50:00|305.76|303.36|306.75|304.35|306.89|304.49|305.62|303.22|0
1629456900000|2021-08-20 10:55:00|306.61|304.21|306.89|304.49|307.03|304.63|306.32|303.92|0
1629457200000|2021-08-20 11:00:00|306.6|304.2|307.87|305.47|308.23|305.83|306.6|304.2|0
1629457500000|2021-08-20 11:05:00|307.73|305.33|309.43|307.03|309.72|307.32|307.45|305.05|0
1629457800000|2021-08-20 11:10:00|309.36|306.96|309.29|306.89|309.43|307.03|307.87|305.47|0
1629458100000|2021-08-20 11:15:00|309.36|306.96|309|306.6|309.57|307.17|308.72|306.32|0
1629458400000|2021-08-20 11:20:00|309.14|306.74|307.44|305.04|309.14|306.74|307.16|304.76|0
1629458700000|2021-08-20 11:25:00|307.58|305.18|305.61|303.21|307.58|305.18|305.47|303.07|0
1629459000000|2021-08-20 11:30:00|305.75|303.35|305.89|303.49|306.03|303.63|305.32|302.92|0
1629459300000|2021-08-20 11:35:00|305.82|303.42|305.46|303.06|306.17|303.77|305.46|303.06|0
1629459600000|2021-08-20 11:40:00|305.18|302.78|305.46|303.06|305.46|303.06|304.06|301.66|0
1629459900000|2021-08-20 11:45:00|305.32|302.92|305.46|303.06|306.02|303.62|305.04|302.64|0
1629460200000|2021-08-20 11:50:00|305.39|302.99|306.72|304.32|306.73|304.33|305.39|302.99|0
1629460500000|2021-08-20 11:55:00|306.87|304.47|307.43|305.03|307.57|305.17|306.44|304.04|0
1629460800000|2021-08-20 12:00:00|307.29|304.89|305.88|303.48|307.99|305.59|305.73|303.33|0
1629461100000|2021-08-20 12:05:00|306.02|303.62|306.72|304.32|306.86|304.46|305.73|303.33|0
1629461400000|2021-08-20 12:10:00|306.58|304.18|306.72|304.32|307|304.6|306.01|303.61|0
1629461700000|2021-08-20 12:15:00|306.58|304.18|306.29|303.89|306.72|304.32|306.01|303.61|0
1629462000000|2021-08-20 12:20:00|306.43|304.03|305.16|302.76|306.57|304.17|304.88|302.48|0
1629462300000|2021-08-20 12:25:00|305.02|302.62|305.02|302.62|305.45|303.05|304.74|302.34|0
1629462600000|2021-08-20 12:30:00|305.09|302.69|304.18|301.78|306.01|303.61|304.18|301.78|0
1629462900000|2021-08-20 12:35:00|304.04|301.64|301.65|299.25|304.18|301.78|300.96|298.56|0
1629463200000|2021-08-20 12:40:00|301.79|299.39|300.96|298.56|302.07|299.67|300.26|297.86|0
1629463500000|2021-08-20 12:45:00|301.09|298.69|299.98|297.58|301.51|299.11|299.98|297.58|0
1629463800000|2021-08-20 12:50:00|300.12|297.72|300.12|297.72|300.4|298|299.56|297.16|0
1629464100000|2021-08-20 12:55:00|299.84|297.44|297.62|295.22|299.84|297.44|297.62|295.22|0
1629464400000|2021-08-20 13:00:00|297.48|295.08|297.48|295.08|298.72|296.32|297.06|294.66|0
1629464700000|2021-08-20 13:05:00|297.2|294.8|294.44|292.04|297.48|295.08|294.3|291.9|0
1629465000000|2021-08-20 13:10:00|294.3|291.9|293.75|291.35|295.27|292.87|293.75|291.35|0
1629465300000|2021-08-20 13:15:00|293.48|291.08|293.75|291.35|294.03|291.63|292.52|290.12|0
1629465600000|2021-08-20 13:20:00|293.89|291.49|294.71|292.31|295.12|292.72|293.2|290.8|0
1629465900000|2021-08-20 13:25:00|294.16|291.76|294.85|292.45|294.98|292.58|292.52|290.12|0
1629466200000|2021-08-20 13:30:00|294.64|292.24|293.06|290.66|297.47|295.07|293.06|290.66|0
1629466500000|2021-08-20 13:35:00|292.92|290.52|287.87|285.47|293.49|291.09|285.84|283.44|0
1629466800000|2021-08-20 13:40:00|287.53|285.13|287.39|284.99|289.72|287.32|287.39|284.99|0
1629467100000|2021-08-20 13:45:00|286.84|284.44|283.63|281.23|286.84|284.44|280.68|278.28|0
1629467400000|2021-08-20 13:50:00|283.76|281.36|283.76|281.36|284.17|281.77|282.68|280.28|0
1629467700000|2021-08-20 13:55:00|283.62|281.22|282.68|280.28|283.62|281.22|281.33|278.93|0
1629468000000|2021-08-20 14:00:00|282.54|280.14|278.91|276.51|283.08|280.68|278.78|276.38|0
1629468300000|2021-08-20 14:05:00|279.18|276.78|279.18|276.78|279.71|277.31|278.64|276.24|0
1629468600000|2021-08-20 14:10:00|278.91|276.51|281.59|279.19|281.73|279.33|278.64|276.24|0
1629468900000|2021-08-20 14:15:00|281.46|279.06|278.5|276.1|282.8|280.4|278.5|276.1|0
1629469200000|2021-08-20 14:20:00|278.24|275.84|277.03|274.63|278.37|275.97|276.64|274.24|0
1629469500000|2021-08-20 14:25:00|277.17|274.77|278.63|276.23|279.57|277.17|277.03|274.63|0
1629469800000|2021-08-20 14:30:00|278.5|276.1|277.43|275.03|279.03|276.63|277.16|274.76|0
1629470100000|2021-08-20 14:35:00|277.3|274.9|278.5|276.1|278.9|276.5|276.36|273.96|0
1629470400000|2021-08-20 14:40:00|278.36|275.96|279.97|277.57|280.24|277.84|278.1|275.7|0
1629470700000|2021-08-20 14:45:00|279.83|277.43|279.7|277.3|280.5|278.1|279.03|276.63|0
1629471000000|2021-08-20 14:50:00|279.56|277.16|279.29|276.89|281.44|279.04|279.16|276.76|0
1629471300000|2021-08-20 14:55:00|279.16|276.76|280.5|278.1|280.63|278.23|278.62|276.22|0
1629471600000|2021-08-20 15:00:00|280.63|278.23|281.8|279.4|281.8|279.4|279.83|277.43|0
1629471900000|2021-08-20 15:05:00|281.93|279.53|280.18|277.78|282.07|279.67|280.05|277.65|0
1629472200000|2021-08-20 15:10:00|280.32|277.92|279.51|277.11|280.32|277.92|279.25|276.85|0
1629472500000|2021-08-20 15:15:00|279.65|277.25|280.31|277.91|280.72|278.32|279.11|276.71|0
1629472800000|2021-08-20 15:20:00|280.18|277.78|279.91|277.51|280.45|278.05|279.51|277.11|0
1629473100000|2021-08-20 15:25:00|279.78|277.38|281.12|278.72|281.25|278.85|278.97|276.57|0
1629473400000|2021-08-20 15:30:00|280.85|278.45|278.44|276.04|280.85|278.45|278.44|276.04|0
1629473700000|2021-08-20 15:35:00|278.57|276.17|280.31|277.91|280.84|278.44|278.04|275.64|0
1629474000000|2021-08-20 15:40:00|280.17|277.77|280.24|277.84|280.98|278.58|279.64|277.24|0
1629474300000|2021-08-20 15:45:00|280.04|277.64|280.57|278.17|281.11|278.71|280.04|277.64|0
1629474600000|2021-08-20 15:50:00|280.44|278.04|280.84|278.44|281.51|279.11|279.63|277.23|0
1629474900000|2021-08-20 15:55:00|281.11|278.71|279.76|277.36|282.32|279.92|279.76|277.36|0
1629475200000|2021-08-20 16:00:00|279.9|277.5|277.36|274.96|280.43|278.03|277.36|274.96|0
1629475500000|2021-08-20 16:05:00|277.49|275.09|278.69|276.29|278.82|276.42|277.09|274.69|0
1629475800000|2021-08-20 16:10:00|278.82|276.42|279.62|277.22|280.29|277.89|278.82|276.42|0
1629476100000|2021-08-20 16:15:00|279.49|277.09|278.82|276.42|279.76|277.36|278.42|276.02|0
1629476400000|2021-08-20 16:20:00|278.55|276.15|277.88|275.48|279.22|276.82|277.88|275.48|0
1629476700000|2021-08-20 16:25:00|277.75|275.35|272.78|270.38|278.64|276.24|272.78|270.38|0
1629477000000|2021-08-20 16:30:00|272.65|270.25|273.04|270.64|273.04|270.64|272.12|269.72|0
1629477300000|2021-08-20 16:35:00|272.91|270.51|272.38|269.98|272.91|270.51|272.11|269.71|0
1629477600000|2021-08-20 16:40:00|272.51|270.11|271.98|269.58|273.04|270.64|271.71|269.31|0
1629477900000|2021-08-20 16:45:00|272.11|269.71|271.32|268.92|272.38|269.98|271.05|268.65|0
1629478200000|2021-08-20 16:50:00|271.45|269.05|271.45|269.05|271.84|269.44|271.05|268.65|0
1629478500000|2021-08-20 16:55:00|271.38|268.98|272.77|270.37|272.77|270.37|271.18|268.78|0
1629478800000|2021-08-20 17:00:00|272.24|269.84|272.24|269.84|272.77|270.37|271.97|269.57|0
1629479100000|2021-08-20 17:05:00|272.1|269.7|272.17|269.77|272.5|270.1|271.84|269.44|0
1629479400000|2021-08-20 17:10:00|272.1|269.7|271.31|268.91|272.1|269.7|271.31|268.91|0
1629479700000|2021-08-20 17:15:00|271.24|268.84|271.7|269.3|272.1|269.7|271.17|268.77|0
1629480000000|2021-08-20 17:20:00|271.83|269.43|271.96|269.56|272.23|269.83|271.44|269.04|0
1629480300000|2021-08-20 17:25:00|271.9|269.5|272.89|270.49|272.89|270.49|271.9|269.5|0
1629480600000|2021-08-20 17:30:00|272.76|270.36|272.53|270.13|273.21|270.81|271.48|269.08|0
1629480900000|2021-08-20 17:35:00|272.6|270.2|273.66|271.26|273.79|271.39|272.46|270.06|0
1629481200000|2021-08-20 17:40:00|273.79|271.39|273.52|271.12|274.06|271.66|272.99|270.59|0
1629481500000|2021-08-20 17:45:00|273.39|270.99|274.32|271.92|274.46|272.06|273.12|270.72|0
1629481800000|2021-08-20 17:50:00|274.19|271.79|273.92|271.52|274.72|272.32|273.39|270.99|0
1629482100000|2021-08-20 17:55:00|273.99|271.59|274.85|272.45|274.99|272.59|273.92|271.52|0
1629482400000|2021-08-20 18:00:00|274.72|272.32|273.25|270.85|274.85|272.45|272.98|270.58|0
1629482700000|2021-08-20 18:05:00|273.38|270.98|272.72|270.32|273.38|270.98|272.45|270.05|0
1629483000000|2021-08-20 18:10:00|272.58|270.18|273.25|270.85|273.38|270.98|272.45|270.05|0
1629483300000|2021-08-20 18:15:00|273.11|270.71|273.11|270.71|273.91|271.51|272.71|270.31|0
1629483600000|2021-08-20 18:20:00|273.24|270.84|275.78|273.38|275.91|273.51|273.24|270.84|0
1629483900000|2021-08-20 18:25:00|275.38|272.98|275.24|272.84|275.51|273.11|274.44|272.04|0
1629484200000|2021-08-20 18:30:00|275.38|272.98|275.51|273.11|275.98|273.58|274.84|272.44|0
1629484500000|2021-08-20 18:35:00|275.64|273.24|275.11|272.71|275.78|273.38|274.57|272.17|0
1629484800000|2021-08-20 18:40:00|275.24|272.84|274.77|272.37|275.37|272.97|274.17|271.77|0
1629485100000|2021-08-20 18:45:00|274.91|272.51|276.77|274.37|277.17|274.77|274.91|272.51|0
1629485400000|2021-08-20 18:50:00|276.91|274.51|275.97|273.57|276.91|274.51|275.77|273.37|0
1629485700000|2021-08-20 18:55:00|276.1|273.7|275.3|272.9|276.1|273.7|275.16|272.76|0
1629486000000|2021-08-20 19:00:00|275.56|273.16|275.16|272.76|275.7|273.3|274.23|271.83|0
1629486300000|2021-08-20 19:05:00|275.29|272.89|275.07|272.67|276.67|274.27|274.94|272.54|0
1629486600000|2021-08-20 19:10:00|275.2|272.8|273.87|271.47|275.33|272.93|273.87|271.47|0
1629486900000|2021-08-20 19:15:00|274|271.6|274.27|271.87|274.27|271.87|273.47|271.07|0
1629487200000|2021-08-20 19:20:00|274.13|271.73|272.8|270.4|274.27|271.87|272.8|270.4|0
1629487500000|2021-08-20 19:25:00|272.94|270.54|272.67|270.27|273.47|271.07|272.67|270.27|0
1629487800000|2021-08-20 19:30:00|272.8|270.4|272.14|269.74|273.6|271.2|272.14|269.74|0
1629488100000|2021-08-20 19:35:00|272.27|269.87|271.87|269.47|272.53|270.13|271.61|269.21|0
1629488400000|2021-08-20 19:40:00|271.74|269.34|272.4|270|273.73|271.33|271.74|269.34|0
1629488700000|2021-08-20 19:45:00|272.53|270.13|272.93|270.53|273.06|270.66|271.87|269.47|0
1629489000000|2021-08-20 19:50:00|272.27|269.87|273.19|270.79|273.46|271.06|272|269.6|0
1629489300000|2021-08-20 19:55:00|273.32|270.92|274.12|271.72|274.12|271.72|272|269.6|0
1629489600000|2021-08-20 20:00:00|273.85|271.45|274.51|272.11|274.91|272.51|273.85|271.45|0
1629489900000|2021-08-20 20:05:00|274.64|272.24|275.17|272.77|275.17|272.77|274.51|272.11|0
1629490200000|2021-08-20 20:10:00|275.31|272.91|275.17|272.77|275.71|273.31|274.77|272.37|0
1629702300000|2021-08-23 07:05:00|265.03|262.63|264.41|262.01|268.05|265.65|263.27|260.87|0
1629702600000|2021-08-23 07:10:00|264.47|262.07|264.73|262.33|264.99|262.59|263.95|261.55|0
1629702900000|2021-08-23 07:15:00|264.86|262.46|264.47|262.07|265.12|262.72|264.34|261.94|0
1629703200000|2021-08-23 07:20:00|264.6|262.2|264.6|262.2|264.73|262.33|263.56|261.16|0
1629703500000|2021-08-23 07:25:00|264.73|262.33|265.12|262.72|265.77|263.37|264.6|262.2|0
1629703800000|2021-08-23 07:30:00|265.9|263.5|265.9|263.5|266.43|264.03|265.12|262.72|0
1629704100000|2021-08-23 07:35:00|265.77|263.37|265.9|263.5|266.55|264.15|265.44|263.04|0
1629704400000|2021-08-23 07:40:00|266.03|263.63|266.03|263.63|266.55|264.15|265.64|263.24|0
1629704700000|2021-08-23 07:45:00|265.9|263.5|266.49|264.09|266.68|264.28|265.77|263.37|0
1629705000000|2021-08-23 07:50:00|266.42|264.02|266.75|264.35|267.07|264.67|266.42|264.02|0
1629705300000|2021-08-23 07:55:00|266.81|264.41|265.83|263.43|266.81|264.41|265.63|263.23|0
1629705600000|2021-08-23 08:00:00|265.89|263.49|265.76|263.36|265.89|263.49|264.85|262.45|0
1629705900000|2021-08-23 08:05:00|265.63|263.23|266.02|263.62|266.67|264.27|265.37|262.97|0
1629706200000|2021-08-23 08:10:00|265.89|263.49|266.28|263.88|266.54|264.14|265.36|262.96|0
1629706500000|2021-08-23 08:15:00|266.41|264.01|265.82|263.42|267.06|264.66|265.75|263.35|0
1629706800000|2021-08-23 08:20:00|265.75|263.35|265.36|262.96|265.88|263.48|264.84|262.44|0
1629707100000|2021-08-23 08:25:00|265.43|263.03|266.01|263.61|266.27|263.87|265.36|262.96|0
1629707400000|2021-08-23 08:30:00|265.88|263.48|264.83|262.43|266.14|263.74|264.57|262.17|0
1629707700000|2021-08-23 08:35:00|265.22|262.82|265.16|262.76|265.62|263.22|264.83|262.43|0
1629708000000|2021-08-23 08:40:00|265.22|262.82|265.03|262.63|265.74|263.34|264.96|262.56|0
1629708300000|2021-08-23 08:45:00|264.83|262.43|264.7|262.3|264.96|262.56|264.44|262.04|0
1629708600000|2021-08-23 08:50:00|264.63|262.23|264.43|262.03|265.48|263.08|264.43|262.03|0
1629708900000|2021-08-23 08:55:00|264.56|262.16|264.56|262.16|265.35|262.95|264.43|262.03|0
1629709200000|2021-08-23 09:00:00|264.63|262.23|265.08|262.68|265.47|263.07|264.43|262.03|0
1629709500000|2021-08-23 09:05:00|264.95|262.55|265.34|262.94|265.34|262.94|264.56|262.16|0
1629709800000|2021-08-23 09:10:00|265.21|262.81|265.6|263.2|265.6|263.2|264.69|262.29|0
1629710100000|2021-08-23 09:15:00|265.34|262.94|265.08|262.68|265.47|263.07|264.95|262.55|0
1629710400000|2021-08-23 09:20:00|264.95|262.55|264.55|262.15|265.08|262.68|264.55|262.15|0
1629710700000|2021-08-23 09:25:00|264.68|262.28|265.01|262.61|265.2|262.8|264.42|262.02|0
1629711000000|2021-08-23 09:30:00|265.07|262.67|265.07|262.67|265.33|262.93|264.94|262.54|0
1629711300000|2021-08-23 09:35:00|265.2|262.8|264.55|262.15|265.27|262.87|264.55|262.15|0
1629711600000|2021-08-23 09:40:00|264.42|262.02|264.16|261.76|264.55|262.15|263.77|261.37|0
1629711900000|2021-08-23 09:45:00|264.02|261.62|264.09|261.69|264.41|262.01|263.89|261.49|0
1629712200000|2021-08-23 09:50:00|264.15|261.75|264.02|261.62|264.15|261.75|263.63|261.23|0
1629712500000|2021-08-23 09:55:00|263.89|261.49|264.15|261.75|264.15|261.75|263.89|261.49|0
1629712800000|2021-08-23 10:00:00|264.09|261.69|263.76|261.36|264.09|261.69|263.24|260.84|0
1629713100000|2021-08-23 10:05:00|263.89|261.49|264.08|261.68|264.15|261.75|263.76|261.36|0
1629713400000|2021-08-23 10:10:00|264.15|261.75|264.27|261.87|264.6|262.2|264.02|261.62|0
1629713700000|2021-08-23 10:15:00|264.14|261.74|264.43|262.03|264.69|262.29|264.04|261.64|0
1629714000000|2021-08-23 10:20:00|264.56|262.16|264.29|261.89|264.69|262.29|264.29|261.89|0
1629714300000|2021-08-23 10:25:00|264.16|261.76|264.03|261.63|264.29|261.89|263.64|261.24|0
1629714600000|2021-08-23 10:30:00|263.9|261.5|263.77|261.37|263.9|261.5|263.51|261.11|0
1629714900000|2021-08-23 10:35:00|263.9|261.5|263.51|261.11|264.55|262.15|263.51|261.11|0
1629715200000|2021-08-23 10:40:00|263.64|261.24|263.51|261.11|264.03|261.63|263.51|261.11|0
1629715500000|2021-08-23 10:45:00|263.57|261.17|264.02|261.62|264.16|261.76|263.51|261.11|0
1629715800000|2021-08-23 10:50:00|263.89|261.49|264.02|261.62|264.02|261.62|263.63|261.23|0
1629716100000|2021-08-23 10:55:00|264.15|261.75|263.63|261.23|264.41|262.01|263.37|260.97|0
1629716400000|2021-08-23 11:00:00|263.76|261.36|263.5|261.1|263.76|261.36|263.18|260.78|0
1629716700000|2021-08-23 11:05:00|263.44|261.04|263.11|260.71|263.57|261.17|263.11|260.71|0
1629717000000|2021-08-23 11:10:00|263.05|260.65|263.63|261.23|263.89|261.49|262.98|260.58|0
1629717300000|2021-08-23 11:15:00|263.62|261.22|264.01|261.61|264.01|261.61|263.36|260.96|0
1629717600000|2021-08-23 11:20:00|263.88|261.48|264.53|262.13|264.79|262.39|263.88|261.48|0
1629717900000|2021-08-23 11:25:00|264.4|262|263.75|261.35|264.4|262|263.75|261.35|0
1629718200000|2021-08-23 11:30:00|263.88|261.48|263.23|260.83|263.88|261.48|263.1|260.7|0
1629718500000|2021-08-23 11:35:00|263.17|260.77|262.97|260.57|263.17|260.77|262.45|260.05|0
1629718800000|2021-08-23 11:40:00|262.84|260.44|263.48|261.08|263.48|261.08|262.84|260.44|0
1629719100000|2021-08-23 11:45:00|263.35|260.95|263.74|261.34|263.74|261.34|263.35|260.95|0
1629719400000|2021-08-23 11:50:00|263.61|261.21|263.87|261.47|263.87|261.47|263.61|261.21|0
1629719700000|2021-08-23 11:55:00|263.81|261.41|263.61|261.21|263.87|261.47|263.35|260.95|0
1629720000000|2021-08-23 12:00:00|263.48|261.08|264|261.6|264.39|261.99|263.48|261.08|0
1629720300000|2021-08-23 12:05:00|263.87|261.47|263.6|261.2|264|261.6|263.6|261.2|0
1629720600000|2021-08-23 12:10:00|263.47|261.07|263.73|261.33|263.8|261.4|263.34|260.94|0
1629720900000|2021-08-23 12:15:00|263.67|261.27|263.47|261.07|264.25|261.85|263.34|260.94|0
1629721200000|2021-08-23 12:20:00|263.41|261.01|263.6|261.2|263.86|261.46|263.34|260.94|0
1629721500000|2021-08-23 12:25:00|263.47|261.07|263.34|260.94|263.6|261.2|263.21|260.81|0
1629721800000|2021-08-23 12:30:00|263.47|261.07|262.13|259.73|263.47|261.07|260.54|258.14|0
1629722100000|2021-08-23 12:35:00|262|259.6|261.87|259.47|262|259.6|261.68|259.28|0
1629722400000|2021-08-23 12:40:00|261.74|259.34|262.26|259.86|262.26|259.86|261.74|259.34|0
1629722700000|2021-08-23 12:45:00|262.13|259.73|262.13|259.73|262.52|260.12|262|259.6|0
1629723000000|2021-08-23 12:50:00|262.07|259.67|261.87|259.47|262.13|259.73|261.74|259.34|0
1629723300000|2021-08-23 12:55:00|262|259.6|261.99|259.59|262.38|259.98|261.99|259.59|0
1629723600000|2021-08-23 13:00:00|262.12|259.72|262.64|260.24|263.03|260.63|261.99|259.59|0
1629723900000|2021-08-23 13:05:00|262.71|260.31|261.99|259.59|262.71|260.31|261.99|259.59|0
1629724200000|2021-08-23 13:10:00|262.12|259.72|261.99|259.59|262.38|259.98|261.73|259.33|0
1629724500000|2021-08-23 13:15:00|261.86|259.46|261.21|258.81|261.99|259.59|261.08|258.68|0
1629724800000|2021-08-23 13:20:00|261.08|258.68|261.6|259.2|261.6|259.2|261.08|258.68|0
1629725100000|2021-08-23 13:25:00|261.34|258.94|260.94|258.54|261.85|259.45|260.94|258.54|0
1629725400000|2021-08-23 13:30:00|260.56|258.16|258.49|256.09|260.56|258.16|257.72|255.32|0
1629725700000|2021-08-23 13:35:00|258.1|255.7|256.3|253.9|258.1|255.7|255.92|253.52|0
1629726000000|2021-08-23 13:40:00|256.43|254.03|256.56|254.16|256.69|254.29|255.03|252.63|0
1629726300000|2021-08-23 13:45:00|256.43|254.03|256.04|253.64|257.58|255.18|255.92|253.52|0
1629726600000|2021-08-23 13:50:00|256.17|253.77|255.66|253.26|256.81|254.41|255.28|252.88|0
1629726900000|2021-08-23 13:55:00|255.4|253|254.76|252.36|256.04|253.64|254.64|252.24|0
1629727200000|2021-08-23 14:00:00|254.51|252.11|252.35|249.95|255.53|253.13|252.22|249.82|0
1629727500000|2021-08-23 14:05:00|252.22|249.82|253.23|250.83|253.36|250.96|251.84|249.44|0
1629727800000|2021-08-23 14:10:00|252.85|250.45|252.22|249.82|252.98|250.58|252.22|249.82|0
1629728100000|2021-08-23 14:15:00|252.09|249.69|251.33|248.93|252.34|249.94|251.08|248.68|0
1629728400000|2021-08-23 14:20:00|251.2|248.8|250.7|248.3|251.46|249.06|250.44|248.04|0
1629728700000|2021-08-23 14:25:00|250.57|248.17|251.96|249.56|251.96|249.56|250.32|247.92|0
1629729000000|2021-08-23 14:30:00|251.7|249.3|251.2|248.8|252.72|250.32|250.94|248.54|0
1629729300000|2021-08-23 14:35:00|251.32|248.92|250.82|248.42|251.58|249.18|250.82|248.42|0
1629729600000|2021-08-23 14:40:00|250.69|248.29|251.19|248.79|251.32|248.92|250.69|248.29|0
1629729900000|2021-08-23 14:45:00|251.13|248.73|250.81|248.41|251.32|248.92|250.56|248.16|0
1629730200000|2021-08-23 14:50:00|250.69|248.29|250.31|247.91|250.69|248.29|249.93|247.53|0
1629730500000|2021-08-23 14:55:00|250.37|247.97|250.05|247.65|250.37|247.97|249.68|247.28|0
1629730800000|2021-08-23 15:00:00|249.93|247.53|249.42|247.02|250.05|247.65|249.17|246.77|0
1629731100000|2021-08-23 15:05:00|249.3|246.9|248.79|246.39|249.55|247.15|248.61|246.21|0
1629731400000|2021-08-23 15:10:00|248.67|246.27|247.19|244.79|252.8|250.4|246.94|244.54|0
1629731700000|2021-08-23 15:15:00|247.06|244.66|248.01|245.61|248.02|245.62|247.01|244.61|0
1629732000000|2021-08-23 15:20:00|248.08|245.68|248.26|245.86|248.39|245.99|247.76|245.36|0
1629732300000|2021-08-23 15:25:00|248.39|245.99|248.14|245.74|248.64|246.24|247.76|245.36|0
1629732600000|2021-08-23 15:30:00|248.01|245.61|247.51|245.11|248.14|245.74|247.38|244.98|0
1629732900000|2021-08-23 15:35:00|247.63|245.23|247.38|244.98|247.63|245.23|247.38|244.98|0
1629733200000|2021-08-23 15:40:00|247.51|245.11|247.38|244.98|247.63|245.23|247.38|244.98|0
1629733500000|2021-08-23 15:45:00|247.5|245.1|247.75|245.35|247.75|245.35|247.25|244.85|0
1629733800000|2021-08-23 15:50:00|247.63|245.23|247.25|244.85|247.63|245.23|247.25|244.85|0
1629734100000|2021-08-23 15:55:00|247.37|244.97|246.87|244.47|247.37|244.97|246.25|243.85|0
1629734400000|2021-08-23 16:00:00|246.75|244.35|246.5|244.1|246.75|244.35|246|243.6|0
1629734700000|2021-08-23 16:05:00|246.44|244.04|246.12|243.72|246.62|244.22|245.87|243.47|0
1629735000000|2021-08-23 16:10:00|245.99|243.59|246.62|244.22|246.62|244.22|245.99|243.59|0
1629735300000|2021-08-23 16:15:00|246.74|244.34|246.49|244.09|246.87|244.47|246.49|244.09|0
1629735600000|2021-08-23 16:20:00|246.61|244.21|246.49|244.09|246.61|244.21|246.36|243.96|0
1629735900000|2021-08-23 16:25:00|246.61|244.21|246.36|243.96|246.61|244.21|246.24|243.84|0
1629736200000|2021-08-23 16:30:00|246.24|243.84|246.11|243.71|246.24|243.84|245.61|243.21|0
1629736500000|2021-08-23 16:35:00|245.98|243.58|246.36|243.96|246.73|244.33|245.98|243.58|0
1629736800000|2021-08-23 16:40:00|246.3|243.9|245.86|243.46|246.36|243.96|245.61|243.21|0
1629737100000|2021-08-23 16:45:00|245.98|243.58|246.98|244.58|247.1|244.7|245.86|243.46|0
1629737400000|2021-08-23 16:50:00|246.85|244.45|246.35|243.95|247.23|244.83|246.1|243.7|0
1629737700000|2021-08-23 16:55:00|246.23|243.83|244.73|242.33|246.48|244.08|244.73|242.33|0
1629738000000|2021-08-23 17:00:00|244.85|242.45|244.98|242.58|245.23|242.83|244.73|242.33|0
1629738300000|2021-08-23 17:05:00|245.1|242.7|244.6|242.2|245.23|242.83|244.6|242.2|0
1629738600000|2021-08-23 17:10:00|244.73|242.33|244.6|242.2|244.97|242.57|244.48|242.08|0
1629738900000|2021-08-23 17:15:00|244.72|242.32|245.72|243.32|245.84|243.44|244.72|242.32|0
1629739200000|2021-08-23 17:20:00|245.84|243.44|246.09|243.69|246.09|243.69|245.59|243.19|0
1629739500000|2021-08-23 17:25:00|246.22|243.82|247.09|244.69|247.59|245.19|246.22|243.82|0
1629739800000|2021-08-23 17:30:00|246.96|244.56|246.28|243.88|247.46|245.06|246.21|243.81|0
1629740100000|2021-08-23 17:35:00|246.21|243.81|248.09|245.69|248.46|246.06|246.21|243.81|0
1629740400000|2021-08-23 17:40:00|247.96|245.56|247.21|244.81|247.96|245.56|246.96|244.56|0
1629740700000|2021-08-23 17:45:00|247.33|244.93|246.71|244.31|247.33|244.93|246.71|244.31|0
1629741000000|2021-08-23 17:50:00|246.58|244.18|246.7|244.3|247.08|244.68|246.58|244.18|0
1629741300000|2021-08-23 17:55:00|246.83|244.43|246.95|244.55|247.2|244.8|246.58|244.18|0
1629741600000|2021-08-23 18:00:00|246.83|244.43|246.32|243.92|247.08|244.68|246.32|243.92|0
1629741900000|2021-08-23 18:05:00|246.2|243.8|245.95|243.55|246.2|243.8|245.82|243.42|0
1629742200000|2021-08-23 18:10:00|246.07|243.67|246.82|244.42|246.95|244.55|245.57|243.17|0
1629742500000|2021-08-23 18:15:00|246.7|244.3|246.44|244.04|247.32|244.92|246.44|244.04|0
1629742800000|2021-08-23 18:20:00|246.32|243.92|246.57|244.17|246.94|244.54|245.94|243.54|0
1629743100000|2021-08-23 18:25:00|246.44|244.04|246.82|244.42|246.82|244.42|246.32|243.92|0
1629743400000|2021-08-23 18:30:00|246.69|244.29|246.06|243.66|246.94|244.54|246.06|243.66|0
1629743700000|2021-08-23 18:35:00|245.94|243.54|245.94|243.54|246.19|243.79|245.94|243.54|0
1629744000000|2021-08-23 18:40:00|246.06|243.66|246.31|243.91|246.31|243.91|245.69|243.29|0
1629744300000|2021-08-23 18:45:00|246.18|243.78|245.68|243.28|246.31|243.91|245.56|243.16|0
1629744600000|2021-08-23 18:50:00|245.56|243.16|245.06|242.66|245.68|243.28|245.06|242.66|0
1629744900000|2021-08-23 18:55:00|245.18|242.78|245.43|243.03|245.43|243.03|245.06|242.66|0
1629745200000|2021-08-23 19:00:00|245.56|243.16|245.43|243.03|245.68|243.28|245.18|242.78|0
1629745500000|2021-08-23 19:05:00|245.55|243.15|245.93|243.53|245.93|243.53|245.3|242.9|0
1629745800000|2021-08-23 19:10:00|245.8|243.4|244.96|242.56|246.42|244.02|244.77|242.37|0
1629746100000|2021-08-23 19:15:00|244.83|242.43|245.33|242.93|245.46|243.06|244.83|242.43|0
1629746400000|2021-08-23 19:20:00|245.46|243.06|245.45|243.05|245.96|243.56|245.08|242.68|0
1629746700000|2021-08-23 19:25:00|245.33|242.93|244.95|242.55|245.45|243.05|244.7|242.3|0
1629747000000|2021-08-23 19:30:00|244.83|242.43|244.2|241.8|245.45|243.05|244.08|241.68|0
1629747300000|2021-08-23 19:35:00|244.08|241.68|245.45|243.05|245.45|243.05|244.02|241.62|0
1629747600000|2021-08-23 19:40:00|245.57|243.17|245.82|243.42|246.2|243.8|245.45|243.05|0
1629747900000|2021-08-23 19:45:00|245.95|243.55|245.69|243.29|246.45|244.05|245.2|242.8|0
1629748200000|2021-08-23 19:50:00|245.38|242.98|246.57|244.17|246.57|244.17|245.07|242.67|0
1629748500000|2021-08-23 19:55:00|246.44|244.04|247.83|245.43|248.33|245.93|246.44|244.04|0
1629748800000|2021-08-23 20:00:00|248.2|245.8|246.57|244.17|248.33|245.93|246.19|243.79|0
1629749100000|2021-08-23 20:05:00|246.82|244.42|246.56|244.16|246.82|244.42|246.44|244.04|0
1629749400000|2021-08-23 20:10:00|246.44|244.04|246.44|244.04|246.56|244.16|246.31|243.91|0
1629749700000|2021-08-23 20:15:00|246.64|243.84|246.38|243.58|246.76|243.96|246.38|243.58|0
1629750000000|2021-08-23 20:20:00|246.51|243.71|246.01|243.21|246.51|243.71|245.88|243.08|0
1629750300000|2021-08-23 20:25:00|246|243.2|246|243.2|246|243.2|246|243.2|0
1629751200000|2021-08-23 20:40:00|245.94|243.14|246|243.2|246.13|243.33|245.94|243.14|0
1629751500000|2021-08-23 20:45:00|245.87|243.07|246|243.2|246|243.2|245.87|243.07|0
1629751800000|2021-08-23 20:50:00|245.87|243.07|245.87|243.07|245.87|243.07|245.87|243.07|0
1629752100000|2021-08-23 20:55:00|245.74|242.94|245.43|242.63|245.74|242.94|245.24|242.44|0
1629752400000|2021-08-23 21:00:00|245.35|242.55|245.55|242.75|245.55|242.75|245.35|242.55|0
1629752700000|2021-08-23 21:05:00|245.54|242.74|245.51|242.71|245.57|242.77|245.37|242.57|0
1629753000000|2021-08-23 21:10:00|245.49|242.69|245.55|242.75|245.64|242.84|245.44|242.64|0
1629753300000|2021-08-23 21:15:00|245.53|242.73|245.55|242.75|245.59|242.79|245.53|242.73|0
1629753600000|2021-08-23 21:20:00|245.46|242.66|245.43|242.63|245.46|242.66|245.43|242.63|0
1629753900000|2021-08-23 21:25:00|245.45|242.65|245.49|242.69|245.49|242.69|245.38|242.58|0
1629754200000|2021-08-23 21:30:00|245.51|242.71|245.48|242.68|245.51|242.71|245.48|242.68|0
1629754500000|2021-08-23 21:35:00|245.5|242.7|245.47|242.67|245.5|242.7|245.47|242.67|0
1629754800000|2021-08-23 21:40:00|245.48|242.68|245.48|242.68|245.48|242.68|245.48|242.68|0
1629755100000|2021-08-23 21:45:00|245.45|242.65|245.48|242.68|245.5|242.7|245.44|242.64|0
1629755400000|2021-08-23 21:50:00|245.15|242.35|245.32|242.52|245.41|242.61|245.15|242.35|0
1629755700000|2021-08-23 21:55:00|245.35|242.55|245.33|242.53|245.37|242.57|245.28|242.48|0
1629756000000|2021-08-23 22:00:00|245.66|242.86|245.97|243.17|245.97|243.17|245.35|242.55|0
1629756300000|2021-08-23 22:05:00|245.84|243.04|245.84|243.04|245.97|243.17|245.72|242.92|0
1629756600000|2021-08-23 22:10:00|245.72|242.92|245.21|242.41|245.72|242.92|245.09|242.29|0
1629756900000|2021-08-23 22:15:00|245.09|242.29|244.34|241.54|245.09|242.29|244.21|241.41|0
1629757200000|2021-08-23 22:20:00|244.46|241.66|244.59|241.79|244.71|241.91|244.34|241.54|0
1629757500000|2021-08-23 22:25:00|244.58|241.78|244.58|241.78|244.58|241.78|244.46|241.66|0
1629757800000|2021-08-23 22:30:00|244.46|241.66|244.46|241.66|244.52|241.72|244.46|241.66|0
1629758100000|2021-08-23 22:35:00|244.4|241.6|244.46|241.66|244.46|241.66|244.33|241.53|0
1629758400000|2021-08-23 22:40:00|244.33|241.53|244.45|241.65|244.46|241.66|244.33|241.53|0
1629758700000|2021-08-23 22:45:00|244.58|241.78|244.7|241.9|244.83|242.03|244.58|241.78|0
1629759000000|2021-08-23 22:50:00|244.58|241.78|244.58|241.78|244.7|241.9|244.58|241.78|0
1629759300000|2021-08-23 22:55:00|244.7|241.9|244.82|242.02|244.95|242.15|244.57|241.77|0
1629759600000|2021-08-23 23:00:00|244.89|242.09|244.7|241.9|244.89|242.09|244.7|241.9|0
1629759900000|2021-08-23 23:05:00|244.64|241.84|244.69|241.89|244.82|242.02|244.64|241.84|0
1629760200000|2021-08-23 23:10:00|244.57|241.77|244.44|241.64|244.69|241.89|244.44|241.64|0
1629760500000|2021-08-23 23:15:00|244.51|241.71|244.57|241.77|244.57|241.77|244.44|241.64|0
1629760800000|2021-08-23 23:20:00|244.63|241.83|244.69|241.89|244.75|241.95|244.57|241.77|0
1629761100000|2021-08-23 23:25:00|244.56|241.76|244.56|241.76|244.69|241.89|244.56|241.76|0
1629761400000|2021-08-23 23:30:00|244.69|241.89|244.68|241.88|244.69|241.89|244.56|241.76|0
1629761700000|2021-08-23 23:35:00|244.56|241.76|244.81|242.01|244.81|242.01|244.56|241.76|0
1629762000000|2021-08-23 23:40:00|244.68|241.88|244.68|241.88|244.81|242.01|244.56|241.76|0
1629762300000|2021-08-23 23:45:00|244.62|241.82|244.68|241.88|244.8|242|244.55|241.75|0
1629762600000|2021-08-23 23:50:00|244.55|241.75|244.62|241.82|244.68|241.88|244.55|241.75|0
1629762900000|2021-08-23 23:55:00|244.68|241.88|244.3|241.5|244.68|241.88|244.3|241.5|0
1629763200000|2021-08-24 00:00:00|244.18|241.38|244.55|241.75|244.67|241.87|244.05|241.25|0
1629763500000|2021-08-24 00:05:00|244.42|241.62|244.55|241.75|244.67|241.87|244.05|241.25|0
1629763800000|2021-08-24 00:10:00|244.42|241.62|244.54|241.74|244.8|242|244.42|241.62|0
1629764100000|2021-08-24 00:15:00|244.42|241.62|244.42|241.62|244.54|241.74|244.17|241.37|0
1629764400000|2021-08-24 00:20:00|244.54|241.74|244.79|241.99|244.92|242.12|244.42|241.62|0
1629764700000|2021-08-24 00:25:00|244.67|241.87|245.16|242.36|245.16|242.36|244.67|241.87|0
1629765000000|2021-08-24 00:30:00|245.04|242.24|244.79|241.99|245.29|242.49|244.66|241.86|0
1629765300000|2021-08-24 00:35:00|244.66|241.86|244.54|241.74|244.73|241.93|244.54|241.74|0
1629765600000|2021-08-24 00:40:00|244.41|241.61|244.53|241.73|244.54|241.74|244.35|241.55|0
1629765900000|2021-08-24 00:45:00|244.41|241.61|244.28|241.48|244.41|241.61|244.16|241.36|0
1629766200000|2021-08-24 00:50:00|244.41|241.61|244.41|241.61|244.53|241.73|244.28|241.48|0
1629766500000|2021-08-24 00:55:00|244.4|241.6|244.53|241.73|244.65|241.85|244.4|241.6|0
1629766800000|2021-08-24 01:00:00|244.4|241.6|244.53|241.73|244.53|241.73|244.28|241.48|0
1629767100000|2021-08-24 01:05:00|244.4|241.6|244.59|241.79|244.59|241.79|244.4|241.6|0
1629767400000|2021-08-24 01:10:00|244.52|241.72|244.65|241.85|244.77|241.97|244.52|241.72|0
1629767700000|2021-08-24 01:15:00|244.52|241.72|245.14|242.34|245.27|242.47|244.52|241.72|0
1629768000000|2021-08-24 01:20:00|245.08|242.28|244.77|241.97|245.14|242.34|244.77|241.97|0
1629768300000|2021-08-24 01:25:00|244.64|241.84|244.52|241.72|244.77|241.97|244.39|241.59|0
1629768600000|2021-08-24 01:30:00|244.39|241.59|244.64|241.84|244.77|241.97|244.27|241.47|0
1629768900000|2021-08-24 01:35:00|244.76|241.96|244.39|241.59|244.76|241.96|244.01|241.21|0
1629769200000|2021-08-24 01:40:00|244.33|241.53|244.01|241.21|244.39|241.59|243.89|241.09|0
1629769500000|2021-08-24 01:45:00|243.89|241.09|244.13|241.33|244.26|241.46|243.89|241.09|0
1629769800000|2021-08-24 01:50:00|244.01|241.21|244.01|241.21|244.13|241.33|243.88|241.08|0
1629770100000|2021-08-24 01:55:00|244.13|241.33|244.01|241.21|244.13|241.33|243.76|240.96|0
1629770400000|2021-08-24 02:00:00|243.88|241.08|244.25|241.45|244.44|241.64|243.88|241.08|0
1629770700000|2021-08-24 02:05:00|244.38|241.58|244.38|241.58|244.63|241.83|244.13|241.33|0
1629771000000|2021-08-24 02:10:00|244.25|241.45|244.13|241.33|244.5|241.7|244.13|241.33|0
1629771300000|2021-08-24 02:15:00|244|241.2|244|241.2|244.13|241.33|244|241.2|0
1629771600000|2021-08-24 02:20:00|243.87|241.07|244|241.2|244.12|241.32|243.87|241.07|0
1629771900000|2021-08-24 02:25:00|244.12|241.32|244.24|241.44|244.37|241.57|244.06|241.26|0
1629772200000|2021-08-24 02:30:00|244.37|241.57|244.24|241.44|244.49|241.69|244.12|241.32|0
1629772500000|2021-08-24 02:35:00|244.18|241.38|244.12|241.32|244.24|241.44|244.12|241.32|0
1629772800000|2021-08-24 02:40:00|244.06|241.26|243.99|241.19|244.24|241.44|243.99|241.19|0
1629773100000|2021-08-24 02:45:00|244.11|241.31|244.36|241.56|244.36|241.56|244.11|241.31|0
1629773400000|2021-08-24 02:50:00|244.49|241.69|244.36|241.56|244.49|241.69|244.24|241.44|0
1629773700000|2021-08-24 02:55:00|244.23|241.43|244.73|241.93|244.73|241.93|244.23|241.43|0
1629774000000|2021-08-24 03:00:00|244.8|242|244.73|241.93|244.86|242.06|244.61|241.81|0
1629774300000|2021-08-24 03:05:00|244.67|241.87|244.73|241.93|244.85|242.05|244.6|241.8|0
1629774600000|2021-08-24 03:10:00|244.6|241.8|244.73|241.93|244.85|242.05|244.6|241.8|0
1629774900000|2021-08-24 03:15:00|244.67|241.87|244.6|241.8|244.73|241.93|244.48|241.68|0
1629775200000|2021-08-24 03:20:00|244.47|241.67|244.72|241.92|244.72|241.92|244.47|241.67|0
1629775500000|2021-08-24 03:25:00|244.6|241.8|244.47|241.67|244.72|241.92|244.47|241.67|0
1629775800000|2021-08-24 03:30:00|244.6|241.8|244.22|241.42|244.6|241.8|244.22|241.42|0
1629776100000|2021-08-24 03:35:00|244.34|241.54|244.34|241.54|244.34|241.54|244.34|241.54|0
1629776400000|2021-08-24 03:40:00|244.47|241.67|244.47|241.67|244.59|241.79|244.34|241.54|0
1629776700000|2021-08-24 03:45:00|244.59|241.79|244.59|241.79|244.59|241.79|244.47|241.67|0
1629777000000|2021-08-24 03:50:00|244.71|241.91|244.59|241.79|244.71|241.91|244.59|241.79|0
1629777300000|2021-08-24 03:55:00|244.71|241.91|244.46|241.66|244.71|241.91|244.46|241.66|0
1629777600000|2021-08-24 04:00:00|244.58|241.78|244.46|241.66|244.58|241.78|244.33|241.53|0
1629777900000|2021-08-24 04:05:00|244.58|241.78|244.58|241.78|244.58|241.78|244.58|241.78|0
1629778500000|2021-08-24 04:15:00|244.45|241.65|244.33|241.53|244.45|241.65|244.33|241.53|0
1629778800000|2021-08-24 04:20:00|244.45|241.65|244.45|241.65|244.45|241.65|244.45|241.65|0
1629779400000|2021-08-24 04:30:00|244.39|241.59|244.2|241.4|244.39|241.59|244.2|241.4|0
1629779700000|2021-08-24 04:35:00|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1629780000000|2021-08-24 04:40:00|244.44|241.64|244.44|241.64|244.44|241.64|244.32|241.52|0
1629780300000|2021-08-24 04:45:00|244.32|241.52|244.44|241.64|244.57|241.77|244.32|241.52|0
1629780600000|2021-08-24 04:50:00|244.32|241.52|244.44|241.64|244.44|241.64|244.31|241.51|0
1629780900000|2021-08-24 04:55:00|244.31|241.51|244.44|241.64|244.44|241.64|244.31|241.51|0
1629781200000|2021-08-24 05:00:00|244.31|241.51|244.44|241.64|244.44|241.64|244.31|241.51|0
1629781500000|2021-08-24 05:05:00|244.31|241.51|244.06|241.26|244.31|241.51|244.06|241.26|0
1629781800000|2021-08-24 05:10:00|244.18|241.38|244.06|241.26|244.31|241.51|244.06|241.26|0
1629782100000|2021-08-24 05:15:00|244.18|241.38|244.43|241.63|244.43|241.63|244.06|241.26|0
1629782400000|2021-08-24 05:20:00|244.37|241.57|244.43|241.63|244.43|241.63|244.18|241.38|0
1629782700000|2021-08-24 05:25:00|244.3|241.5|244.18|241.38|244.3|241.5|243.93|241.13|0
1629783000000|2021-08-24 05:30:00|244.05|241.25|244.05|241.25|244.3|241.5|244.05|241.25|0
1629783300000|2021-08-24 05:35:00|243.93|241.13|243.92|241.12|244.05|241.25|243.68|240.88|0
1629783600000|2021-08-24 05:40:00|243.8|241|243.67|240.87|243.8|241|243.55|240.75|0
1629783900000|2021-08-24 05:45:00|243.61|240.81|243.3|240.5|243.67|240.87|243.17|240.37|0
1629784200000|2021-08-24 05:50:00|243.42|240.62|243.67|240.87|244.04|241.24|243.17|240.37|0
1629784500000|2021-08-24 05:55:00|243.54|240.74|243.42|240.62|243.79|240.99|243.42|240.62|0
1629784800000|2021-08-24 06:00:00|243.29|240.49|243.66|240.86|243.67|240.87|243.17|240.37|0
1629785100000|2021-08-24 06:05:00|243.54|240.74|243.54|240.74|243.79|240.99|243.29|240.49|0
1629785400000|2021-08-24 06:10:00|243.66|240.86|243.66|240.86|243.73|240.93|243.54|240.74|0
1629785700000|2021-08-24 06:15:00|243.54|240.74|243.41|240.61|243.78|240.98|243.41|240.61|0
1629786000000|2021-08-24 06:20:00|243.53|240.73|243.53|240.73|243.53|240.73|243.28|240.48|0
1629786300000|2021-08-24 06:25:00|243.66|240.86|243.53|240.73|243.66|240.86|243.28|240.48|0
1629786600000|2021-08-24 06:30:00|243.66|240.86|242.41|239.61|243.66|240.86|242.29|239.49|0
1629786900000|2021-08-24 06:35:00|242.53|239.73|241.05|238.25|242.53|239.73|239.94|237.14|0
1629787200000|2021-08-24 06:40:00|241.17|238.37|241.17|238.37|241.79|238.99|241.17|238.37|0
1629787500000|2021-08-24 06:45:00|241.29|238.49|240.67|237.87|241.29|238.49|240.67|237.87|0
1629787800000|2021-08-24 06:50:00|240.61|237.81|240.05|237.25|240.8|238|240.05|237.25|0
1629788100000|2021-08-24 06:55:00|240.12|237.32|240.05|237.25|240.42|237.62|239.93|237.13|0
1629788400000|2021-08-24 07:00:00|240.18|237.38|241.41|238.61|242.03|239.23|240.18|237.38|0
1629788700000|2021-08-24 07:05:00|241.08|238.68|241.39|238.99|241.58|239.18|240.71|238.31|0
1629789000000|2021-08-24 07:10:00|241.45|239.05|241.7|239.3|241.7|239.3|240.96|238.56|0
1629789300000|2021-08-24 07:15:00|241.82|239.42|241.57|239.17|242.57|240.17|241.33|238.93|0
1629789600000|2021-08-24 07:20:00|241.45|239.05|241.82|239.42|242.07|239.67|241.2|238.8|0
1629789900000|2021-08-24 07:25:00|241.94|239.54|241.82|239.42|241.94|239.54|241.08|238.68|0
1629790200000|2021-08-24 07:30:00|241.69|239.29|242.06|239.66|242.19|239.79|241.45|239.05|0
1629790500000|2021-08-24 07:35:00|242.19|239.79|241.81|239.41|242.31|239.91|241.32|238.92|0
1629790800000|2021-08-24 07:40:00|241.69|239.29|242.06|239.66|242.18|239.78|241.69|239.29|0
1629791100000|2021-08-24 07:45:00|242.18|239.78|241.93|239.53|242.31|239.91|241.81|239.41|0
1629791400000|2021-08-24 07:50:00|242.06|239.66|242.55|240.15|242.55|240.15|242.06|239.66|0
1629791700000|2021-08-24 07:55:00|242.43|240.03|242.55|240.15|243.05|240.65|242.3|239.9|0
1629792000000|2021-08-24 08:00:00|242.67|240.27|243.45|241.05|243.58|241.18|242.55|240.15|0
1629792300000|2021-08-24 08:05:00|243.57|241.17|242.95|240.55|243.7|241.3|242.58|240.18|0
1629792600000|2021-08-24 08:10:00|243.08|240.68|243.32|240.92|243.32|240.92|242.58|240.18|0
1629792900000|2021-08-24 08:15:00|243.45|241.05|243.32|240.92|243.69|241.29|242.95|240.55|0
1629793200000|2021-08-24 08:20:00|243.44|241.04|243.19|240.79|243.44|241.04|242.95|240.55|0
1629793500000|2021-08-24 08:25:00|243.07|240.67|243.19|240.79|243.69|241.29|243.07|240.67|0
1629793800000|2021-08-24 08:30:00|243.32|240.92|243.56|241.16|243.69|241.29|243.19|240.79|0
1629794100000|2021-08-24 08:35:00|243.44|241.04|244.06|241.66|244.43|242.03|243.31|240.91|0
1629794400000|2021-08-24 08:40:00|243.93|241.53|243.56|241.16|243.93|241.53|243.31|240.91|0
1629794700000|2021-08-24 08:45:00|243.5|241.1|243.56|241.16|243.68|241.28|243.19|240.79|0
1629795000000|2021-08-24 08:50:00|243.68|241.28|243.55|241.15|243.68|241.28|243.43|241.03|0
1629795300000|2021-08-24 08:55:00|243.68|241.28|243.8|241.4|243.93|241.53|243.55|241.15|0
1629795600000|2021-08-24 09:00:00|243.93|241.53|244.17|241.77|244.3|241.9|243.8|241.4|0
1629795900000|2021-08-24 09:05:00|244.24|241.84|244.17|241.77|244.54|242.14|244.05|241.65|0
1629796200000|2021-08-24 09:10:00|244.05|241.65|243.8|241.4|244.17|241.77|243.42|241.02|0
1629796500000|2021-08-24 09:15:00|243.74|241.34|243.79|241.39|244.04|241.64|243.67|241.27|0
1629796800000|2021-08-24 09:20:00|243.86|241.46|243.79|241.39|243.92|241.52|243.54|241.14|0
1629797100000|2021-08-24 09:25:00|243.92|241.52|244.41|242.01|244.41|242.01|243.67|241.27|0
1629797400000|2021-08-24 09:30:00|244.48|242.08|244.29|241.89|244.6|242.2|244.04|241.64|0
1629797700000|2021-08-24 09:35:00|244.41|242.01|245.28|242.88|245.41|243.01|244.29|241.89|0
1629798000000|2021-08-24 09:40:00|245.16|242.76|245.65|243.25|245.9|243.5|245.16|242.76|0
1629798300000|2021-08-24 09:45:00|245.53|243.13|245.4|243|245.65|243.25|245.03|242.63|0
1629798600000|2021-08-24 09:50:00|245.53|243.13|245.4|243|245.65|243.25|245.28|242.88|0
1629798900000|2021-08-24 09:55:00|245.34|242.94|246.15|243.75|246.27|243.87|245.27|242.87|0
1629799200000|2021-08-24 10:00:00|246.02|243.62|245.77|243.37|246.4|244|245.65|243.25|0
1629799500000|2021-08-24 10:05:00|245.9|243.5|245.27|242.87|245.9|243.5|245.14|242.74|0
1629799800000|2021-08-24 10:10:00|245.52|243.12|245.27|242.87|245.64|243.24|244.89|242.49|0
1629800100000|2021-08-24 10:15:00|245.39|242.99|245.52|243.12|245.89|243.49|245.27|242.87|0
1629800400000|2021-08-24 10:20:00|245.39|242.99|245.64|243.24|245.76|243.36|245.26|242.86|0
1629800700000|2021-08-24 10:25:00|245.7|243.3|245.01|242.61|245.7|243.3|244.64|242.24|0
1629801000000|2021-08-24 10:30:00|244.89|242.49|244.64|242.24|245.01|242.61|244.64|242.24|0
1629801300000|2021-08-24 10:35:00|244.7|242.3|245.01|242.61|245.07|242.67|244.51|242.11|0
1629801600000|2021-08-24 10:40:00|244.88|242.48|244.51|242.11|244.88|242.48|244.26|241.86|0
1629801900000|2021-08-24 10:45:00|244.38|241.98|244.51|242.11|244.51|242.11|244.26|241.86|0
1629802200000|2021-08-24 10:50:00|244.63|242.23|244.5|242.1|244.63|242.23|244.26|241.86|0
1629802500000|2021-08-24 10:55:00|244.38|241.98|243.94|241.54|244.63|242.23|243.88|241.48|0
1629802800000|2021-08-24 11:00:00|244|241.6|244.75|242.35|244.75|242.35|243.76|241.36|0
1629803100000|2021-08-24 11:05:00|244.62|242.22|244.75|242.35|244.75|242.35|244.25|241.85|0
1629803400000|2021-08-24 11:10:00|244.87|242.47|244.62|242.22|244.87|242.47|244.37|241.97|0
1629803700000|2021-08-24 11:15:00|244.5|242.1|244.37|241.97|244.75|242.35|244.12|241.72|0
1629804000000|2021-08-24 11:20:00|244.49|242.09|244.87|242.47|244.99|242.59|244.37|241.97|0
1629804300000|2021-08-24 11:25:00|244.81|242.41|244.49|242.09|244.87|242.47|244.49|242.09|0
1629804600000|2021-08-24 11:30:00|244.37|241.97|245.36|242.96|245.36|242.96|244.37|241.97|0
1629804900000|2021-08-24 11:35:00|244.99|242.59|245.48|243.08|245.48|243.08|244.61|242.21|0
1629805200000|2021-08-24 11:40:00|245.61|243.21|245.11|242.71|245.61|243.21|244.98|242.58|0
1629805500000|2021-08-24 11:45:00|244.98|242.58|245.61|243.21|245.61|243.21|244.98|242.58|0
1629805800000|2021-08-24 11:50:00|245.48|243.08|245.73|243.33|245.98|243.58|245.23|242.83|0
1629806100000|2021-08-24 11:55:00|245.85|243.45|245.73|243.33|245.85|243.45|245.1|242.7|0
1629806400000|2021-08-24 12:00:00|245.67|243.27|246.1|243.7|246.1|243.7|245.23|242.83|0
1629806700000|2021-08-24 12:05:00|245.98|243.58|245.85|243.45|245.98|243.58|245.6|243.2|0
1629807000000|2021-08-24 12:10:00|245.72|243.32|245.72|243.32|245.85|243.45|245.6|243.2|0
1629807300000|2021-08-24 12:15:00|245.79|243.39|245.84|243.44|245.85|243.45|245.22|242.82|0
1629807600000|2021-08-24 12:20:00|245.72|243.32|247.1|244.7|247.47|245.07|245.72|243.32|0
1629807900000|2021-08-24 12:25:00|246.84|244.44|246.47|244.07|246.97|244.57|246.22|243.82|0
1629808200000|2021-08-24 12:30:00|246.59|244.19|246.72|244.32|247.09|244.69|246.47|244.07|0
1629808500000|2021-08-24 12:35:00|246.84|244.44|247.72|245.32|247.97|245.57|246.72|244.32|0
1629808800000|2021-08-24 12:40:00|247.84|245.44|247.72|245.32|247.84|245.44|247.21|244.81|0
1629809100000|2021-08-24 12:45:00|247.84|245.44|247.84|245.44|247.84|245.44|247.21|244.81|0
1629809400000|2021-08-24 12:50:00|247.71|245.31|247.33|244.93|247.84|245.44|247.08|244.68|0
1629809700000|2021-08-24 12:55:00|247.4|245|246.96|244.56|247.46|245.06|246.71|244.31|0
1629810000000|2021-08-24 13:00:00|246.83|244.43|245.95|243.55|246.83|244.43|245.7|243.3|0
1629810300000|2021-08-24 13:05:00|245.83|243.43|245.45|243.05|245.95|243.55|245.2|242.8|0
1629810600000|2021-08-24 13:10:00|245.7|243.3|245.57|243.17|245.82|243.42|245.33|242.93|0
1629810900000|2021-08-24 13:15:00|245.45|243.05|245.32|242.92|245.82|243.42|245.2|242.8|0
1629811200000|2021-08-24 13:20:00|245.45|243.05|245.57|243.17|245.57|243.17|245.2|242.8|0
1629811500000|2021-08-24 13:25:00|245.44|243.04|245.07|242.67|245.44|243.04|244.45|242.05|0
1629811800000|2021-08-24 13:30:00|244.94|242.54|247.07|244.67|247.07|244.67|244.69|242.29|0
1629812100000|2021-08-24 13:35:00|247.19|244.79|245.69|243.29|247.57|245.17|244.82|242.42|0
1629812400000|2021-08-24 13:40:00|245.56|243.16|244.88|242.48|246.06|243.66|244.81|242.41|0
1629812700000|2021-08-24 13:45:00|244.81|242.41|244.31|241.91|245.69|243.29|244.19|241.79|0
1629813000000|2021-08-24 13:50:00|244.19|241.79|245.06|242.66|245.19|242.79|243.94|241.54|0
1629813300000|2021-08-24 13:55:00|244.93|242.53|244.68|242.28|245.31|242.91|243.81|241.41|0
1629813600000|2021-08-24 14:00:00|245.06|242.66|244.37|241.97|245.56|243.16|243.81|241.41|0
1629813900000|2021-08-24 14:05:00|244.56|242.16|244.25|241.85|245.55|243.15|244.06|241.66|0
1629814200000|2021-08-24 14:10:00|244.43|242.03|244.3|241.9|244.68|242.28|243.68|241.28|0
1629814500000|2021-08-24 14:15:00|243.93|241.53|242.93|240.53|244.18|241.78|242.93|240.53|0
1629814800000|2021-08-24 14:20:00|243.06|240.66|243.68|241.28|243.93|241.53|242.93|240.53|0
1629815100000|2021-08-24 14:25:00|243.55|241.15|242.93|240.53|243.68|241.28|242.93|240.53|0
1629815400000|2021-08-24 14:30:00|243.05|240.65|243.55|241.15|243.92|241.52|242.93|240.53|0
1629815700000|2021-08-24 14:35:00|243.43|241.03|243.05|240.65|243.55|241.15|242.93|240.53|0
1629816000000|2021-08-24 14:40:00|242.93|240.53|243.17|240.77|243.42|241.02|242.93|240.53|0
1629816300000|2021-08-24 14:45:00|243.05|240.65|243.05|240.65|243.54|241.14|242.92|240.52|0
1629816600000|2021-08-24 14:50:00|242.92|240.52|243.29|240.89|243.67|241.27|242.43|240.03|0
1629816900000|2021-08-24 14:55:00|243.54|241.14|243.66|241.26|244.16|241.76|243.29|240.89|0
1629817200000|2021-08-24 15:00:00|243.79|241.39|244.16|241.76|244.41|242.01|243.29|240.89|0
1629817500000|2021-08-24 15:05:00|244.04|241.64|243.66|241.26|244.16|241.76|243.41|241.01|0
1629817800000|2021-08-24 15:10:00|243.54|241.14|243.29|240.89|243.91|241.51|243.16|240.76|0
1629818100000|2021-08-24 15:15:00|243.16|240.76|243.28|240.88|243.53|241.13|242.91|240.51|0
1629818400000|2021-08-24 15:20:00|243.16|240.76|243.16|240.76|243.28|240.88|242.79|240.39|0
1629818700000|2021-08-24 15:25:00|243.28|240.88|244.77|242.37|244.77|242.37|243.28|240.88|0
1629819000000|2021-08-24 15:30:00|244.9|242.5|245.77|243.37|245.9|243.5|244.9|242.5|0
1629819300000|2021-08-24 15:35:00|245.65|243.25|245.02|242.62|245.65|243.25|244.52|242.12|0
1629819600000|2021-08-24 15:40:00|245.14|242.74|245.02|242.62|245.64|243.24|244.89|242.49|0
1629819900000|2021-08-24 15:45:00|245.14|242.74|245.26|242.86|245.52|243.12|244.64|242.24|0
1629820200000|2021-08-24 15:50:00|245.14|242.74|244.64|242.24|245.26|242.86|244.64|242.24|0
1629820500000|2021-08-24 15:55:00|244.7|242.3|244.51|242.11|244.89|242.49|244.26|241.86|0
1629820800000|2021-08-24 16:00:00|244.64|242.24|245.13|242.73|245.64|243.24|244.51|242.11|0
1629821100000|2021-08-24 16:05:00|245.01|242.61|246.89|244.49|247.27|244.87|245.01|242.61|0
1629821400000|2021-08-24 16:10:00|247.01|244.61|247.14|244.74|247.14|244.74|246.64|244.24|0
1629821700000|2021-08-24 16:15:00|247.01|244.61|247.39|244.99|247.89|245.49|247.01|244.61|0
1629822000000|2021-08-24 16:20:00|247.51|245.11|247.76|245.36|248.01|245.61|247.38|244.98|0
1629822300000|2021-08-24 16:25:00|247.82|245.42|248.26|245.86|248.38|245.98|247.76|245.36|0
1629822600000|2021-08-24 16:30:00|248.32|245.92|247.75|245.35|248.63|246.23|247.63|245.23|0
1629822900000|2021-08-24 16:35:00|247.63|245.23|247.57|245.17|248.13|245.73|247.38|244.98|0
1629823200000|2021-08-24 16:40:00|247.63|245.23|247.13|244.73|247.75|245.35|247|244.6|0
1629823500000|2021-08-24 16:45:00|247.25|244.85|247.25|244.85|247.38|244.98|246.88|244.48|0
1629823800000|2021-08-24 16:50:00|247.12|244.72|247.12|244.72|247.37|244.97|247.12|244.72|0
1629824100000|2021-08-24 16:55:00|247.25|244.85|247|244.6|247.37|244.97|247|244.6|0
1629824400000|2021-08-24 17:00:00|246.87|244.47|246.37|243.97|247|244.6|246.25|243.85|0
1629824700000|2021-08-24 17:05:00|246.25|243.85|246.37|243.97|246.74|244.34|246.25|243.85|0
1629825000000|2021-08-24 17:10:00|246.49|244.09|246.62|244.22|246.62|244.22|246.37|243.97|0
1629825300000|2021-08-24 17:15:00|246.49|244.09|246.37|243.97|246.62|244.22|246.24|243.84|0
1629825600000|2021-08-24 17:20:00|246.49|244.09|246.49|244.09|246.61|244.21|246.36|243.96|0
1629825900000|2021-08-24 17:25:00|246.61|244.21|246.61|244.21|246.99|244.59|246.49|244.09|0
1629826200000|2021-08-24 17:30:00|246.49|244.09|246.11|243.71|246.49|244.09|246.11|243.71|0
1629826500000|2021-08-24 17:35:00|246.24|243.84|245.74|243.34|246.24|243.84|245.61|243.21|0
1629826800000|2021-08-24 17:40:00|245.61|243.21|245.61|243.21|245.74|243.34|245.24|242.84|0
1629827100000|2021-08-24 17:45:00|245.49|243.09|245.48|243.08|245.73|243.33|245.36|242.96|0
1629827400000|2021-08-24 17:50:00|245.61|243.21|245.23|242.83|245.98|243.58|245.23|242.83|0
1629827700000|2021-08-24 17:55:00|245.11|242.71|245.48|243.08|245.48|243.08|245.11|242.71|0
1629828000000|2021-08-24 18:00:00|245.36|242.96|245.23|242.83|245.48|243.08|244.98|242.58|0
1629828300000|2021-08-24 18:05:00|245.17|242.77|244.56|242.16|245.6|243.2|244.31|241.91|0
1629828600000|2021-08-24 18:10:00|244.43|242.03|244.18|241.78|244.56|242.16|244.18|241.78|0
1629828900000|2021-08-24 18:15:00|244.31|241.91|244.18|241.78|244.43|242.03|244.06|241.66|0
1629829200000|2021-08-24 18:20:00|244.31|241.91|244.18|241.78|244.55|242.15|244.06|241.66|0
1629829500000|2021-08-24 18:25:00|244.06|241.66|244.43|242.03|244.55|242.15|244.06|241.66|0
1629829800000|2021-08-24 18:30:00|244.55|242.15|244.05|241.65|244.55|242.15|244.05|241.65|0
1629830100000|2021-08-24 18:35:00|244.18|241.78|244.42|242.02|244.67|242.27|244.18|241.78|0
1629830400000|2021-08-24 18:40:00|244.3|241.9|244.17|241.77|244.42|242.02|244.17|241.77|0
1629830700000|2021-08-24 18:45:00|244.3|241.9|243.8|241.4|244.3|241.9|243.8|241.4|0
1629831000000|2021-08-24 18:50:00|243.68|241.28|243.67|241.27|244.05|241.65|243.67|241.27|0
1629831300000|2021-08-24 18:55:00|243.55|241.15|243.55|241.15|243.92|241.52|243.55|241.15|0
1629831600000|2021-08-24 19:00:00|243.67|241.27|243.67|241.27|243.67|241.27|243.42|241.02|0
1629831900000|2021-08-24 19:05:00|243.79|241.39|244.04|241.64|244.29|241.89|243.67|241.27|0
1629832200000|2021-08-24 19:10:00|243.98|241.58|243.91|241.51|244.16|241.76|243.67|241.27|0
1629832500000|2021-08-24 19:15:00|244.04|241.64|243.66|241.26|244.04|241.64|243.29|240.89|0
1629832800000|2021-08-24 19:20:00|243.79|241.39|243.91|241.51|243.97|241.57|243.54|241.14|0
1629833100000|2021-08-24 19:25:00|243.79|241.39|243.66|241.26|244.16|241.76|243.54|241.14|0
1629833400000|2021-08-24 19:30:00|243.78|241.38|244.28|241.88|244.65|242.25|243.66|241.26|0
1629833700000|2021-08-24 19:35:00|244.4|242|245.27|242.87|245.27|242.87|244.4|242|0
1629834000000|2021-08-24 19:40:00|245.21|242.81|245.52|243.12|245.64|243.24|244.9|242.5|0
1629834300000|2021-08-24 19:45:00|245.46|243.06|245.89|243.49|246.01|243.61|245.27|242.87|0
1629834600000|2021-08-24 19:50:00|246.14|243.74|246.88|244.48|247.01|244.61|245.89|243.49|0
1629834900000|2021-08-24 19:55:00|246.76|244.36|246.06|243.66|247.26|244.86|245.93|243.53|0
1629835200000|2021-08-24 20:00:00|245.81|243.41|245.81|243.41|245.81|243.41|245.31|242.91|0
1629835500000|2021-08-24 20:05:00|245.68|243.28|245.68|243.28|245.68|243.28|245.43|243.03|0
1629835800000|2021-08-24 20:10:00|245.8|243.4|246.3|243.9|246.3|243.9|245.8|243.4|0
1629836100000|2021-08-24 20:15:00|246.38|243.58|245.75|242.95|246.5|243.7|245.69|242.89|0
1629836400000|2021-08-24 20:20:00|245.63|242.83|245.5|242.7|245.75|242.95|245.5|242.7|0
1629836700000|2021-08-24 20:25:00|245.38|242.58|245.25|242.45|245.44|242.64|245.13|242.33|0
1629837000000|2021-08-24 20:30:00|245.37|242.57|245.62|242.82|245.62|242.82|245.25|242.45|0
1629837300000|2021-08-24 20:35:00|245.5|242.7|246.12|243.32|246.12|243.32|245.5|242.7|0
1629837600000|2021-08-24 20:40:00|245.99|243.19|245.62|242.82|245.99|243.19|245.62|242.82|0
1629837900000|2021-08-24 20:45:00|245.49|242.69|245.99|243.19|246.11|243.31|245.37|242.57|0
1629838200000|2021-08-24 20:50:00|245.86|243.06|245.36|242.56|245.86|243.06|245.36|242.56|0
1629838500000|2021-08-24 20:55:00|245.43|242.63|245.39|242.59|245.43|242.63|245.11|242.31|0
1629838800000|2021-08-24 21:00:00|245.62|242.82|245.46|242.66|245.62|242.82|245.32|242.52|0
1629839100000|2021-08-24 21:05:00|245.51|242.71|245.51|242.71|245.51|242.71|245.51|242.71|0
1629839400000|2021-08-24 21:10:00|245.45|242.65|245.22|242.42|245.45|242.65|245.2|242.4|0
1629839700000|2021-08-24 21:15:00|245.35|242.55|245.02|242.22|245.35|242.55|245.02|242.22|0
1629840000000|2021-08-24 21:20:00|245.16|242.36|244.94|242.14|245.16|242.36|244.94|242.14|0
1629840300000|2021-08-24 21:25:00|245.11|242.31|245.16|242.36|245.2|242.4|245.11|242.31|0
1629840600000|2021-08-24 21:30:00|245.18|242.38|244.94|242.14|245.18|242.38|244.94|242.14|0
1629840900000|2021-08-24 21:35:00|245.03|242.23|245.1|242.3|245.1|242.3|244.87|242.07|0
1629841200000|2021-08-24 21:40:00|245.08|242.28|245.05|242.25|245.1|242.3|244.97|242.17|0
1629841500000|2021-08-24 21:45:00|244.99|242.19|245|242.2|245.06|242.26|244.99|242.19|0
1629841800000|2021-08-24 21:50:00|245.06|242.26|245.06|242.26|245.08|242.28|245.04|242.24|0
1629842100000|2021-08-24 21:55:00|245.08|242.28|245|242.2|245.1|242.3|244.99|242.19|0
1629842400000|2021-08-24 22:00:00|245.28|242.48|245.4|242.6|245.65|242.85|245.09|242.29|0
1629842700000|2021-08-24 22:05:00|245.34|242.54|245.46|242.66|245.46|242.66|245.34|242.54|0
1629843000000|2021-08-24 22:10:00|245.34|242.54|245.33|242.53|245.46|242.66|245.33|242.53|0
1629843300000|2021-08-24 22:15:00|245.46|242.66|245.33|242.53|245.46|242.66|245.33|242.53|0
1629843600000|2021-08-24 22:20:00|245.46|242.66|245.45|242.65|245.46|242.66|245.33|242.53|0
1629843900000|2021-08-24 22:25:00|245.39|242.59|245.33|242.53|245.45|242.65|245.33|242.53|0
1629844200000|2021-08-24 22:30:00|245.2|242.4|245.2|242.4|245.45|242.65|245.2|242.4|0
1629844500000|2021-08-24 22:35:00|245.33|242.53|245.2|242.4|245.33|242.53|245.2|242.4|0
1629844800000|2021-08-24 22:40:00|245.08|242.28|245.2|242.4|245.2|242.4|245.07|242.27|0
1629845100000|2021-08-24 22:45:00|245.07|242.27|245.2|242.4|245.2|242.4|245.07|242.27|0
1629845400000|2021-08-24 22:50:00|245.26|242.46|245.44|242.64|245.44|242.64|245.26|242.46|0
1629845700000|2021-08-24 22:55:00|245.57|242.77|245.82|243.02|245.82|243.02|245.57|242.77|0
1629846000000|2021-08-24 23:00:00|245.76|242.96|246.06|243.26|246.06|243.26|245.57|242.77|0
1629846300000|2021-08-24 23:05:00|246.19|243.39|246.31|243.51|246.44|243.64|246.06|243.26|0
1629846600000|2021-08-24 23:10:00|246.18|243.38|246.18|243.38|246.18|243.38|246.18|243.38|0
1629846900000|2021-08-24 23:15:00|246.31|243.51|246.68|243.88|246.68|243.88|246.31|243.51|0
1629847200000|2021-08-24 23:20:00|246.56|243.76|246.68|243.88|246.8|244|246.56|243.76|0
1629847500000|2021-08-24 23:25:00|246.74|243.94|246.68|243.88|246.93|244.13|246.68|243.88|0
1629847800000|2021-08-24 23:30:00|246.8|244|246.55|243.75|246.93|244.13|246.49|243.69|0
1629848100000|2021-08-24 23:35:00|246.49|243.69|246.3|243.5|246.55|243.75|246.3|243.5|0
1629848400000|2021-08-24 23:40:00|246.17|243.37|246.42|243.62|246.42|243.62|246.17|243.37|0
1629848700000|2021-08-24 23:45:00|246.49|243.69|247.05|244.25|247.3|244.5|246.49|243.69|0
1629849000000|2021-08-24 23:50:00|246.79|243.99|246.67|243.87|246.79|243.99|246.42|243.62|0
1629849300000|2021-08-24 23:55:00|246.79|243.99|246.42|243.62|246.92|244.12|246.29|243.49|0
1629849600000|2021-08-25 00:00:00|246.54|243.74|245.42|242.62|246.54|243.74|245.29|242.49|0
1629849900000|2021-08-25 00:05:00|245.29|242.49|245.6|242.8|245.79|242.99|244.54|241.74|0
1629850200000|2021-08-25 00:10:00|245.54|242.74|245.54|242.74|245.66|242.86|245.29|242.49|0
1629850500000|2021-08-25 00:15:00|245.48|242.68|245.54|242.74|245.91|243.11|244.91|242.11|0
1629850800000|2021-08-25 00:20:00|245.66|242.86|245.28|242.48|246.03|243.23|245.28|242.48|0
1629851100000|2021-08-25 00:25:00|245.41|242.61|245.66|242.86|245.66|242.86|245.28|242.48|0
1629851400000|2021-08-25 00:30:00|245.78|242.98|246.03|243.23|246.28|243.48|245.78|242.98|0
1629851700000|2021-08-25 00:35:00|245.9|243.1|246.15|243.35|246.28|243.48|245.9|243.1|0
1629852000000|2021-08-25 00:40:00|246.28|243.48|246.4|243.6|246.52|243.72|246.15|243.35|0
1629852300000|2021-08-25 00:45:00|246.27|243.47|246.15|243.35|246.27|243.47|245.9|243.1|0
1629852600000|2021-08-25 00:50:00|246.21|243.41|246.15|243.35|246.27|243.47|246.02|243.22|0
1629852900000|2021-08-25 00:55:00|246.21|243.41|246.39|243.59|246.52|243.72|246.14|243.34|0
1629853200000|2021-08-25 01:00:00|246.52|243.72|246.64|243.84|247.02|244.22|246.39|243.59|0
1629853500000|2021-08-25 01:05:00|246.52|243.72|246.89|244.09|246.89|244.09|246.39|243.59|0
1629853800000|2021-08-25 01:10:00|246.76|243.96|246.64|243.84|246.89|244.09|246.51|243.71|0
1629854100000|2021-08-25 01:15:00|246.51|243.71|246.26|243.46|246.51|243.71|245.89|243.09|0
1629854400000|2021-08-25 01:20:00|246.14|243.34|246.38|243.58|246.38|243.58|245.89|243.09|0
1629854700000|2021-08-25 01:25:00|246.32|243.52|246.51|243.71|246.63|243.83|246.13|243.33|0
1629855000000|2021-08-25 01:30:00|246.38|243.58|246.01|243.21|246.76|243.96|246.01|243.21|0
1629855300000|2021-08-25 01:35:00|246.13|243.33|246.13|243.33|246.5|243.7|246|243.2|0
1629855600000|2021-08-25 01:40:00|246.25|243.45|246.13|243.33|246.25|243.45|245.88|243.08|0
1629855900000|2021-08-25 01:45:00|246|243.2|246.37|243.57|246.5|243.7|245.88|243.08|0
1629856200000|2021-08-25 01:50:00|246.25|243.45|246.5|243.7|246.75|243.95|246.25|243.45|0
1629856500000|2021-08-25 01:55:00|246.62|243.82|246.75|243.95|246.87|244.07|246.37|243.57|0
1629856800000|2021-08-25 02:00:00|246.87|244.07|246.37|243.57|246.87|244.07|246.37|243.57|0
1629857100000|2021-08-25 02:05:00|246.24|243.44|246.49|243.69|246.49|243.69|246.24|243.44|0
1629857400000|2021-08-25 02:10:00|246.37|243.57|246.49|243.69|246.61|243.81|246.24|243.44|0
1629857700000|2021-08-25 02:15:00|246.55|243.75|246.99|244.19|246.99|244.19|246.49|243.69|0
1629858000000|2021-08-25 02:20:00|247.11|244.31|248.37|245.57|248.37|245.57|246.86|244.06|0
1629858300000|2021-08-25 02:25:00|248.24|245.44|248.24|245.44|248.37|245.57|247.61|244.81|0
1629858600000|2021-08-25 02:30:00|248.36|245.56|247.61|244.81|248.36|245.56|247.48|244.68|0
1629858900000|2021-08-25 02:35:00|247.73|244.93|247.61|244.81|247.73|244.93|247.48|244.68|0
1629859200000|2021-08-25 02:40:00|247.55|244.75|247.86|245.06|247.98|245.18|247.55|244.75|0
1629859500000|2021-08-25 02:45:00|247.73|244.93|247.79|244.99|247.85|245.05|247.6|244.8|0
1629859800000|2021-08-25 02:50:00|247.73|244.93|247.85|245.05|247.98|245.18|247.73|244.93|0
1629860100000|2021-08-25 02:55:00|247.98|245.18|247.72|244.92|247.98|245.18|247.6|244.8|0
1629860400000|2021-08-25 03:00:00|247.85|245.05|248.48|245.68|248.98|246.18|247.85|245.05|0
1629860700000|2021-08-25 03:05:00|248.42|245.62|247.97|245.17|248.48|245.68|247.97|245.17|0
1629861000000|2021-08-25 03:10:00|247.85|245.05|247.84|245.04|248.1|245.3|247.72|244.92|0
1629861300000|2021-08-25 03:15:00|247.97|245.17|247.72|244.92|247.97|245.17|247.59|244.79|0
1629861600000|2021-08-25 03:20:00|247.66|244.86|247.84|245.04|247.97|245.17|247.59|244.79|0
1629861900000|2021-08-25 03:25:00|247.97|245.17|247.96|245.16|248.09|245.29|247.84|245.04|0
1629862200000|2021-08-25 03:30:00|247.9|245.1|247.33|244.53|247.9|245.1|247.33|244.53|0
1629862500000|2021-08-25 03:35:00|247.21|244.41|247.46|244.66|247.58|244.78|247.21|244.41|0
1629862800000|2021-08-25 03:40:00|247.58|244.78|247.58|244.78|247.65|244.85|247.33|244.53|0
1629863100000|2021-08-25 03:45:00|247.52|244.72|247.33|244.53|247.52|244.72|247.2|244.4|0
1629863400000|2021-08-25 03:50:00|247.45|244.65|247.7|244.9|247.83|245.03|247.33|244.53|0
1629863700000|2021-08-25 03:55:00|247.83|245.03|247.95|245.15|248.2|245.4|247.7|244.9|0
1629864000000|2021-08-25 04:00:00|248.02|245.22|247.95|245.15|248.2|245.4|247.95|245.15|0
1629864300000|2021-08-25 04:05:00|247.89|245.09|248.2|245.4|248.2|245.4|247.82|245.02|0
1629864600000|2021-08-25 04:10:00|248.07|245.27|248.07|245.27|248.2|245.4|248.07|245.27|0
1629864900000|2021-08-25 04:15:00|247.95|245.15|247.94|245.14|247.95|245.15|247.82|245.02|0
1629865200000|2021-08-25 04:20:00|247.82|245.02|247.94|245.14|247.94|245.14|247.82|245.02|0
1629865500000|2021-08-25 04:25:00|247.82|245.02|247.82|245.02|247.82|245.02|247.69|244.89|0
1629865800000|2021-08-25 04:30:00|247.81|245.01|247.94|245.14|247.94|245.14|247.69|244.89|0
1629866100000|2021-08-25 04:35:00|247.81|245.01|247.69|244.89|247.88|245.08|247.69|244.89|0
1629866400000|2021-08-25 04:40:00|248.06|245.26|248.19|245.39|248.19|245.39|248.06|245.26|0
1629866700000|2021-08-25 04:45:00|248.06|245.26|248.18|245.38|248.31|245.51|247.81|245.01|0
1629867000000|2021-08-25 04:50:00|248.31|245.51|248.18|245.38|248.31|245.51|248.18|245.38|0
1629867300000|2021-08-25 04:55:00|248.31|245.51|248.68|245.88|248.68|245.88|248.31|245.51|0
1629867600000|2021-08-25 05:00:00|248.56|245.76|247.93|245.13|248.56|245.76|247.68|244.88|0
1629867900000|2021-08-25 05:05:00|247.8|245|247.67|244.87|247.93|245.13|247.55|244.75|0
1629868200000|2021-08-25 05:10:00|247.61|244.81|247.55|244.75|247.8|245|247.42|244.62|0
1629868500000|2021-08-25 05:15:00|247.67|244.87|247.42|244.62|247.67|244.87|247.42|244.62|0
1629868800000|2021-08-25 05:20:00|247.29|244.49|247.17|244.37|247.42|244.62|247.17|244.37|0
1629869100000|2021-08-25 05:25:00|247.04|244.24|248.38|245.58|248.5|245.7|247.04|244.24|0
1629869400000|2021-08-25 05:30:00|248.5|245.7|247.94|245.14|248.5|245.7|247.75|244.95|0
1629869700000|2021-08-25 05:35:00|247.87|245.07|247.75|244.95|248|245.2|247.62|244.82|0
1629870000000|2021-08-25 05:40:00|247.62|244.82|247.5|244.7|247.75|244.95|247.37|244.57|0
1629870300000|2021-08-25 05:45:00|247.62|244.82|247.87|245.07|247.87|245.07|247.49|244.69|0
1629870600000|2021-08-25 05:50:00|247.74|244.94|247.62|244.82|247.99|245.19|247.62|244.82|0
1629870900000|2021-08-25 05:55:00|247.49|244.69|247.55|244.75|247.62|244.82|247.49|244.69|0
1629871200000|2021-08-25 06:00:00|247.49|244.69|247.61|244.81|247.86|245.06|247.49|244.69|0
1629871500000|2021-08-25 06:05:00|247.49|244.69|247.74|244.94|247.86|245.06|247.11|244.31|0
1629871800000|2021-08-25 06:10:00|247.68|244.88|247.23|244.43|247.68|244.88|247.11|244.31|0
1629872100000|2021-08-25 06:15:00|247.36|244.56|247.61|244.81|247.73|244.93|247.36|244.56|0
1629872400000|2021-08-25 06:20:00|247.55|244.75|247.67|244.87|247.73|244.93|247.48|244.68|0
1629872700000|2021-08-25 06:25:00|247.61|244.81|247.48|244.68|247.61|244.81|247.23|244.43|0
1629873000000|2021-08-25 06:30:00|247.6|244.8|247.98|245.18|248.1|245.3|247.48|244.68|0
1629873300000|2021-08-25 06:35:00|248.1|245.3|247.97|245.17|248.1|245.3|247.85|245.05|0
1629873600000|2021-08-25 06:40:00|247.91|245.11|247.72|244.92|247.97|245.17|247.72|244.92|0
1629873900000|2021-08-25 06:45:00|247.6|244.8|247.47|244.67|247.6|244.8|247.22|244.42|0
1629874200000|2021-08-25 06:50:00|247.35|244.55|247.09|244.29|247.47|244.67|246.97|244.17|0
1629874500000|2021-08-25 06:55:00|247.22|244.42|247.22|244.42|247.47|244.67|246.97|244.17|0
1629874800000|2021-08-25 07:00:00|247.34|244.54|246.09|243.29|247.47|244.67|245.97|243.17|0
1629875100000|2021-08-25 07:05:00|245.89|243.49|246.39|243.99|246.76|244.36|245.89|243.49|0
1629875400000|2021-08-25 07:10:00|246.46|244.06|247.01|244.61|247.26|244.86|246.46|244.06|0
1629875700000|2021-08-25 07:15:00|246.89|244.49|246.76|244.36|247.01|244.61|246.26|243.86|0
1629876000000|2021-08-25 07:20:00|246.64|244.24|247.38|244.98|247.38|244.98|246.39|243.99|0
1629876300000|2021-08-25 07:25:00|247.26|244.86|246.76|244.36|247.26|244.86|246.76|244.36|0
1629876600000|2021-08-25 07:30:00|246.88|244.48|246.75|244.35|247.01|244.61|246.51|244.11|0
1629876900000|2021-08-25 07:35:00|246.88|244.48|246.5|244.1|246.88|244.48|246.38|243.98|0
1629877200000|2021-08-25 07:40:00|246.44|244.04|246.75|244.35|246.88|244.48|246.25|243.85|0
1629877500000|2021-08-25 07:45:00|246.63|244.23|246.25|243.85|246.87|244.47|246.13|243.73|0
1629877800000|2021-08-25 07:50:00|246.37|243.97|246.37|243.97|246.5|244.1|246.12|243.72|0
1629878100000|2021-08-25 07:55:00|246.5|244.1|246.74|244.34|246.75|244.35|246.37|243.97|0
1629878400000|2021-08-25 08:00:00|246.81|244.41|247.24|244.84|247.49|245.09|246.5|244.1|0
1629878700000|2021-08-25 08:05:00|247.37|244.97|247.12|244.72|247.49|245.09|246.99|244.59|0
1629879000000|2021-08-25 08:10:00|247.18|244.78|245.37|242.97|247.18|244.78|245.25|242.85|0
1629879300000|2021-08-25 08:15:00|245.44|243.04|244.62|242.22|245.49|243.09|244.5|242.1|0
1629879600000|2021-08-25 08:20:00|244.75|242.35|244.13|241.73|245.47|243.07|244.01|241.61|0
1629879900000|2021-08-25 08:25:00|244.01|241.61|244.38|241.98|244.63|242.23|244.01|241.61|0
1629880200000|2021-08-25 08:30:00|244.5|242.1|244.38|241.98|244.5|242.1|244.01|241.61|0
1629880500000|2021-08-25 08:35:00|244.5|242.1|245.12|242.72|245.25|242.85|244.38|241.98|0
1629880800000|2021-08-25 08:40:00|245.24|242.84|244.99|242.59|245.24|242.84|244.75|242.35|0
1629881100000|2021-08-25 08:45:00|245.24|242.84|244.87|242.47|245.24|242.84|244.87|242.47|0
1629881400000|2021-08-25 08:50:00|244.99|242.59|244.87|242.47|245.12|242.72|244.87|242.47|0
1629881700000|2021-08-25 08:55:00|244.74|242.34|245.11|242.71|245.11|242.71|244.74|242.34|0
1629882000000|2021-08-25 09:00:00|244.99|242.59|245.11|242.71|245.61|243.21|244.86|242.46|0
1629882300000|2021-08-25 09:05:00|245.18|242.78|245.36|242.96|245.48|243.08|245.11|242.71|0
1629882600000|2021-08-25 09:10:00|245.11|242.71|244.98|242.58|245.36|242.96|244.86|242.46|0
1629882900000|2021-08-25 09:15:00|244.86|242.46|244.55|242.15|245.11|242.71|244.36|241.96|0
1629883200000|2021-08-25 09:20:00|244.61|242.21|244.48|242.08|244.86|242.46|244.48|242.08|0
1629883500000|2021-08-25 09:25:00|244.61|242.21|244.85|242.45|244.98|242.58|244.6|242.2|0
1629883800000|2021-08-25 09:30:00|244.98|242.58|245.22|242.82|245.22|242.82|244.6|242.2|0
1629884100000|2021-08-25 09:35:00|245.35|242.95|245.22|242.82|245.35|242.95|244.97|242.57|0
1629884400000|2021-08-25 09:40:00|245.16|242.76|245.22|242.82|245.34|242.94|244.97|242.57|0
1629884700000|2021-08-25 09:45:00|245.34|242.94|245.09|242.69|245.34|242.94|244.85|242.45|0
1629885000000|2021-08-25 09:50:00|245.22|242.82|244.84|242.44|245.34|242.94|244.72|242.32|0
1629885300000|2021-08-25 09:55:00|244.72|242.32|244.84|242.44|245.21|242.81|244.72|242.32|0
1629885600000|2021-08-25 10:00:00|244.91|242.51|244.71|242.31|244.97|242.57|244.59|242.19|0
1629885900000|2021-08-25 10:05:00|244.84|242.44|244.96|242.56|245.09|242.69|244.59|242.19|0
1629886200000|2021-08-25 10:10:00|244.84|242.44|244.71|242.31|245.08|242.68|244.71|242.31|0
1629886500000|2021-08-25 10:15:00|244.84|242.44|245.08|242.68|245.08|242.68|244.59|242.19|0
1629886800000|2021-08-25 10:20:00|244.96|242.56|244.96|242.56|245.21|242.81|244.9|242.5|0
1629887100000|2021-08-25 10:25:00|245.08|242.68|245.2|242.8|245.2|242.8|244.95|242.55|0
1629887400000|2021-08-25 10:30:00|245.27|242.87|245.2|242.8|245.45|243.05|245.2|242.8|0
1629887700000|2021-08-25 10:35:00|245.08|242.68|245.07|242.67|245.32|242.92|244.95|242.55|0
1629888000000|2021-08-25 10:40:00|244.83|242.43|245.57|243.17|245.82|243.42|244.82|242.42|0
1629888300000|2021-08-25 10:45:00|245.69|243.29|245.69|243.29|245.82|243.42|245.32|242.92|0
1629888600000|2021-08-25 10:50:00|245.57|243.17|245.32|242.92|245.57|243.17|245.19|242.79|0
1629888900000|2021-08-25 10:55:00|245.44|243.04|245.07|242.67|245.44|243.04|245.07|242.67|0
1629889200000|2021-08-25 11:00:00|245.19|242.79|245.19|242.79|245.56|243.16|245.06|242.66|0
1629889500000|2021-08-25 11:05:00|245.06|242.66|245.93|243.53|246.18|243.78|245.06|242.66|0
1629889800000|2021-08-25 11:10:00|245.81|243.41|245.81|243.41|246.06|243.66|245.68|243.28|0
1629890100000|2021-08-25 11:15:00|245.68|243.28|246.3|243.9|246.3|243.9|245.56|243.16|0
1629890400000|2021-08-25 11:20:00|246.18|243.78|247.18|244.78|247.18|244.78|246.18|243.78|0
1629890700000|2021-08-25 11:25:00|247.05|244.65|246.93|244.53|247.18|244.78|246.8|244.4|0
1629891000000|2021-08-25 11:30:00|247.05|244.65|247.93|245.53|248.18|245.78|247.05|244.65|0
1629891300000|2021-08-25 11:35:00|248.05|245.65|247.67|245.27|248.05|245.65|247.42|245.02|0
1629891600000|2021-08-25 11:40:00|247.8|245.4|247.05|244.65|247.8|245.4|247.05|244.65|0
1629891900000|2021-08-25 11:45:00|247.04|244.64|246.67|244.27|247.04|244.64|246.67|244.27|0
1629892200000|2021-08-25 11:50:00|246.54|244.14|246.79|244.39|246.79|244.39|246.42|244.02|0
1629892500000|2021-08-25 11:55:00|246.67|244.27|246.41|244.01|246.79|244.39|246.41|244.01|0
1629892800000|2021-08-25 12:00:00|246.54|244.14|246.54|244.14|246.54|244.14|246.16|243.76|0
1629893100000|2021-08-25 12:05:00|246.66|244.26|246.29|243.89|246.66|244.26|246.16|243.76|0
1629893400000|2021-08-25 12:10:00|246.16|243.76|246.78|244.38|246.78|244.38|246.03|243.63|0
1629893700000|2021-08-25 12:15:00|246.66|244.26|246.78|244.38|246.78|244.38|246.53|244.13|0
1629894000000|2021-08-25 12:20:00|246.91|244.51|246.78|244.38|247.16|244.76|246.66|244.26|0
1629894300000|2021-08-25 12:25:00|246.9|244.5|246.9|244.5|247.03|244.63|246.78|244.38|0
1629894600000|2021-08-25 12:30:00|246.78|244.38|246.15|243.75|247.03|244.63|246.03|243.63|0
1629894900000|2021-08-25 12:35:00|246.28|243.88|245.4|243|246.28|243.88|245.4|243|0
1629895200000|2021-08-25 12:40:00|245.28|242.88|245.4|243|245.65|243.25|245.28|242.88|0
1629895500000|2021-08-25 12:45:00|245.28|242.88|245.02|242.62|245.28|242.88|244.78|242.38|0
1629895800000|2021-08-25 12:50:00|245.09|242.69|245.4|243|245.65|243.25|245.09|242.69|0
1629896100000|2021-08-25 12:55:00|245.27|242.87|244.9|242.5|245.64|243.24|244.9|242.5|0
1629896400000|2021-08-25 13:00:00|244.77|242.37|245.14|242.74|245.27|242.87|244.77|242.37|0
1629896700000|2021-08-25 13:05:00|245.27|242.87|245.02|242.62|245.27|242.87|244.77|242.37|0
1629897000000|2021-08-25 13:10:00|244.96|242.56|245.26|242.86|245.39|242.99|244.89|242.49|0
1629897300000|2021-08-25 13:15:00|245.14|242.74|245.39|242.99|245.39|242.99|245.14|242.74|0
1629897600000|2021-08-25 13:20:00|245.26|242.86|245.14|242.74|245.39|242.99|245.14|242.74|0
1629897900000|2021-08-25 13:25:00|245.01|242.61|244.88|242.48|245.26|242.86|244.76|242.36|0
1629898200000|2021-08-25 13:30:00|244.64|242.24|245.75|243.35|246.75|244.35|244.14|241.74|0
1629898500000|2021-08-25 13:35:00|245.88|243.48|245.38|242.98|245.88|243.48|244.88|242.48|0
1629898800000|2021-08-25 13:40:00|245.25|242.85|245.75|243.35|246.62|244.22|245.01|242.61|0
1629899100000|2021-08-25 13:45:00|245.63|243.23|245.13|242.73|245.75|243.35|245|242.6|0
1629899400000|2021-08-25 13:50:00|245|242.6|245.87|243.47|246.37|243.97|245|242.6|0
1629899700000|2021-08-25 13:55:00|246|243.6|244.13|241.73|246.12|243.72|244.13|241.73|0
1629900000000|2021-08-25 14:00:00|244|241.6|244.25|241.85|244.75|242.35|243.63|241.23|0
1629900300000|2021-08-25 14:05:00|244.13|241.73|244.75|242.35|244.99|242.59|244|241.6|0
1629900600000|2021-08-25 14:10:00|244.87|242.47|243.87|241.47|244.87|242.47|243.87|241.47|0
1629900900000|2021-08-25 14:15:00|243.75|241.35|243.75|241.35|243.87|241.47|243.13|240.73|0
1629901200000|2021-08-25 14:20:00|243.87|241.47|244.12|241.72|244.37|241.97|243.25|240.85|0
1629901500000|2021-08-25 14:25:00|243.99|241.59|244.36|241.96|244.74|242.34|243.99|241.59|0
1629901800000|2021-08-25 14:30:00|244.49|242.09|244.36|241.96|245.23|242.83|243.74|241.34|0
1629902100000|2021-08-25 14:35:00|244.24|241.84|243.74|241.34|244.86|242.46|243.62|241.22|0
1629902400000|2021-08-25 14:40:00|243.86|241.46|243.37|240.97|243.99|241.59|243.12|240.72|0
1629902700000|2021-08-25 14:45:00|243.24|240.84|243.61|241.21|243.86|241.46|243.12|240.72|0
1629903000000|2021-08-25 14:50:00|243.74|241.34|243.12|240.72|244.11|241.71|242.99|240.59|0
1629903300000|2021-08-25 14:55:00|243.24|240.84|243.49|241.09|243.73|241.33|242.99|240.59|0
1629903600000|2021-08-25 15:00:00|243.61|241.21|243.24|240.84|243.73|241.33|243.11|240.71|0
1629903900000|2021-08-25 15:05:00|243.11|240.71|241.4|239|243.24|240.84|241.03|238.63|0
1629904200000|2021-08-25 15:10:00|241.28|238.88|240.78|238.38|241.77|239.37|240.66|238.26|0
1629904500000|2021-08-25 15:15:00|240.66|238.26|240.9|238.5|241.4|239|240.66|238.26|0
1629904800000|2021-08-25 15:20:00|241.03|238.63|241.03|238.63|241.27|238.87|241.03|238.63|0
1629905100000|2021-08-25 15:25:00|240.9|238.5|240.64|238.24|241.03|238.63|240.29|237.89|0
1629905400000|2021-08-25 15:30:00|240.51|238.11|240.63|238.23|241.13|238.73|240.51|238.11|0
1629905700000|2021-08-25 15:35:00|240.58|238.18|241.13|238.73|241.25|238.85|240.58|238.18|0
1629906000000|2021-08-25 15:40:00|241|238.6|239.89|237.49|241|238.6|239.65|237.25|0
1629906300000|2021-08-25 15:45:00|240.02|237.62|239.77|237.37|240.26|237.86|239.52|237.12|0
1629906600000|2021-08-25 15:50:00|239.65|237.25|239.4|237|239.77|237.37|239.15|236.75|0
1629906900000|2021-08-25 15:55:00|239.52|237.12|239.4|237|239.64|237.24|238.78|236.38|0
1629907200000|2021-08-25 16:00:00|239.27|236.87|239.15|236.75|239.64|237.24|238.9|236.5|0
1629907500000|2021-08-25 16:05:00|239.27|236.87|239.02|236.62|239.39|236.99|239.02|236.62|0
1629907800000|2021-08-25 16:10:00|238.9|236.5|239.39|236.99|239.51|237.11|238.29|235.89|0
1629908100000|2021-08-25 16:15:00|239.27|236.87|238.9|236.5|239.39|236.99|238.9|236.5|0
1629908400000|2021-08-25 16:20:00|239.02|236.62|238.53|236.13|239.14|236.74|238.53|236.13|0
1629908700000|2021-08-25 16:25:00|238.65|236.25|238.4|236|238.89|236.49|238.28|235.88|0
1629909000000|2021-08-25 16:30:00|238.28|235.88|238.52|236.12|238.65|236.25|238.28|235.88|0
1629909300000|2021-08-25 16:35:00|238.4|236|238.52|236.12|238.89|236.49|238.28|235.88|0
1629909600000|2021-08-25 16:40:00|238.4|236|239.38|236.98|239.38|236.98|238.4|236|0
1629909900000|2021-08-25 16:45:00|239.26|236.86|239.25|236.85|239.38|236.98|239.01|236.61|0
1629910200000|2021-08-25 16:50:00|239.38|236.98|238.88|236.48|239.5|237.1|238.76|236.36|0
1629910500000|2021-08-25 16:55:00|238.76|236.36|238.51|236.11|238.76|236.36|238.03|235.63|0
1629910800000|2021-08-25 17:00:00|238.64|236.24|238.88|236.48|239|236.6|238.64|236.24|0
1629911100000|2021-08-25 17:05:00|238.76|236.36|238.88|236.48|239.25|236.85|238.63|236.23|0
1629911400000|2021-08-25 17:10:00|238.76|236.36|239|236.6|239.12|236.72|238.63|236.23|0
1629911700000|2021-08-25 17:15:00|238.88|236.48|238.75|236.35|239|236.6|238.63|236.23|0
1629912000000|2021-08-25 17:20:00|238.63|236.23|239|236.6|239.36|236.96|238.51|236.11|0
1629912300000|2021-08-25 17:25:00|239.12|236.72|240.08|237.68|240.21|237.81|239|236.6|0
1629912600000|2021-08-25 17:30:00|240.21|237.81|239.84|237.44|240.21|237.81|239.47|237.07|0
1629912900000|2021-08-25 17:35:00|239.71|237.31|239.96|237.56|240.08|237.68|239.59|237.19|0
1629913200000|2021-08-25 17:40:00|239.83|237.43|239.34|236.94|239.96|237.56|239.34|236.94|0
1629913500000|2021-08-25 17:45:00|239.46|237.06|239.83|237.43|239.83|237.43|239.34|236.94|0
1629913800000|2021-08-25 17:50:00|239.71|237.31|239.83|237.43|240.08|237.68|239.71|237.31|0
1629914100000|2021-08-25 17:55:00|239.95|237.55|240.07|237.67|240.2|237.8|239.83|237.43|0
1629914400000|2021-08-25 18:00:00|239.95|237.55|240.19|237.79|240.32|237.92|239.83|237.43|0
1629914700000|2021-08-25 18:05:00|240.07|237.67|239.45|237.05|240.07|237.67|238.97|236.57|0
1629915000000|2021-08-25 18:10:00|239.4|237|239.33|236.93|239.58|237.18|239.21|236.81|0
1629915300000|2021-08-25 18:15:00|239.21|236.81|239.82|237.42|239.94|237.54|239.21|236.81|0
1629915600000|2021-08-25 18:20:00|239.7|237.3|239.82|237.42|240.19|237.79|239.7|237.3|0
1629915900000|2021-08-25 18:25:00|239.69|237.29|239.57|237.17|239.82|237.42|239.33|236.93|0
1629916200000|2021-08-25 18:30:00|239.69|237.29|240.06|237.66|240.06|237.66|239.45|237.05|0
1629916500000|2021-08-25 18:35:00|239.94|237.54|240.79|238.39|241.04|238.64|239.94|237.54|0
1629916800000|2021-08-25 18:40:00|240.67|238.27|239.87|237.47|240.67|238.27|239.87|237.47|0
1629917100000|2021-08-25 18:45:00|239.93|237.53|240.3|237.9|240.3|237.9|239.93|237.53|0
1629917400000|2021-08-25 18:50:00|240.18|237.78|240.05|237.65|240.3|237.9|239.81|237.41|0
1629917700000|2021-08-25 18:55:00|239.93|237.53|238.59|236.19|240.05|237.65|238.34|235.94|0
1629918000000|2021-08-25 19:00:00|238.71|236.31|238.95|236.55|239.08|236.68|238.34|235.94|0
1629918300000|2021-08-25 19:05:00|238.83|236.43|238.83|236.43|239.08|236.68|238.59|236.19|0
1629918600000|2021-08-25 19:10:00|238.71|236.31|239.69|237.29|239.81|237.41|238.71|236.31|0
1629918900000|2021-08-25 19:15:00|239.81|237.41|239.56|237.16|240.06|237.66|239.56|237.16|0
1629919200000|2021-08-25 19:20:00|239.69|237.29|239.56|237.16|239.81|237.41|239.44|237.04|0
1629919500000|2021-08-25 19:25:00|239.44|237.04|239.19|236.79|239.44|237.04|238.82|236.42|0
1629919800000|2021-08-25 19:30:00|239.07|236.67|238.45|236.05|239.07|236.67|238.33|235.93|0
1629920100000|2021-08-25 19:35:00|238.33|235.93|238.45|236.05|238.45|236.05|237.72|235.32|0
1629920400000|2021-08-25 19:40:00|238.33|235.93|237.35|234.95|238.94|236.54|237.35|234.95|0
1629920700000|2021-08-25 19:45:00|237.22|234.82|238.57|236.17|238.57|236.17|236.86|234.46|0
1629921000000|2021-08-25 19:50:00|238.08|235.68|237.83|235.43|238.57|236.17|237.83|235.43|0
1629921300000|2021-08-25 19:55:00|237.71|235.31|239.55|237.15|239.55|237.15|237.59|235.19|0
1629921600000|2021-08-25 20:00:00|239.43|237.03|239.3|236.9|239.43|237.03|238.81|236.41|0
1629921900000|2021-08-25 20:05:00|239.18|236.78|239.79|237.39|239.91|237.51|239.05|236.65|0
1629922200000|2021-08-25 20:10:00|239.91|237.51|239.05|236.65|239.91|237.51|238.93|236.53|0
1629922500000|2021-08-25 20:15:00|239.13|236.33|239.62|236.82|239.74|236.94|239.13|236.33|0
1629922800000|2021-08-25 20:20:00|239.49|236.69|239.49|236.69|239.74|236.94|239.49|236.69|0
1629923100000|2021-08-25 20:25:00|239.62|236.82|239.49|236.69|239.74|236.94|239.49|236.69|0
1629923400000|2021-08-25 20:30:00|239.37|236.57|239.37|236.57|239.49|236.69|239.37|236.57|0
1629923700000|2021-08-25 20:35:00|239.24|236.44|239.24|236.44|239.24|236.44|239.12|236.32|0
1629924000000|2021-08-25 20:40:00|239.36|236.56|238.99|236.19|239.36|236.56|238.99|236.19|0
1629924300000|2021-08-25 20:45:00|239.12|236.32|239.24|236.44|239.3|236.5|239.12|236.32|0
1629924600000|2021-08-25 20:50:00|239.36|236.56|239.11|236.31|239.36|236.56|239.11|236.31|0
1629924900000|2021-08-25 20:55:00|238.99|236.19|239.05|236.25|239.24|236.44|238.99|236.19|0
1629925200000|2021-08-25 21:00:00|239.08|236.28|239.26|236.46|239.39|236.59|239.08|236.28|0
1629925500000|2021-08-25 21:05:00|239.24|236.44|239.19|236.39|239.27|236.47|239.19|236.39|0
1629925800000|2021-08-25 21:10:00|239.17|236.37|239.26|236.46|239.31|236.51|239.13|236.33|0
1629926100000|2021-08-25 21:15:00|239.24|236.44|239.24|236.44|239.24|236.44|239.22|236.42|0
1629926400000|2021-08-25 21:20:00|239.22|236.42|239.22|236.42|239.31|236.51|239.07|236.27|0
1629926700000|2021-08-25 21:25:00|239.23|236.43|239.23|236.43|239.23|236.43|238.98|236.18|0
1629927000000|2021-08-25 21:30:00|239.09|236.29|239.03|236.23|239.16|236.36|239|236.2|0
1629927600000|2021-08-25 21:40:00|239.05|236.25|238.93|236.13|239.05|236.25|238.93|236.13|0
1629927900000|2021-08-25 21:45:00|238.95|236.15|238.95|236.15|238.95|236.15|238.91|236.11|0
1629928200000|2021-08-25 21:50:00|238.93|236.13|238.95|236.15|238.95|236.15|238.93|236.13|0
1629928500000|2021-08-25 21:55:00|238.98|236.18|238.84|236.04|238.98|236.18|238.78|235.98|0
1629928800000|2021-08-25 22:00:00|238.91|236.11|239.45|236.65|239.46|236.66|238.84|236.04|0
1629929100000|2021-08-25 22:05:00|239.58|236.78|239.45|236.65|239.58|236.78|239.45|236.65|0
1629929400000|2021-08-25 22:10:00|239.33|236.53|239.7|236.9|239.7|236.9|239.33|236.53|0
1629929700000|2021-08-25 22:15:00|239.57|236.77|239.57|236.77|239.57|236.77|239.45|236.65|0
1629930000000|2021-08-25 22:20:00|239.45|236.65|239.69|236.89|239.7|236.9|239.45|236.65|0
1629930300000|2021-08-25 22:25:00|239.76|236.96|239.57|236.77|239.82|237.02|239.57|236.77|0
1629930600000|2021-08-25 22:30:00|239.44|236.64|239.2|236.4|239.44|236.64|239.2|236.4|0
1629930900000|2021-08-25 22:35:00|239.07|236.27|239.2|236.4|239.32|236.52|239.07|236.27|0
1629931200000|2021-08-25 22:40:00|239.19|236.39|239.32|236.52|239.32|236.52|239.19|236.39|0
1629931500000|2021-08-25 22:45:00|239.19|236.39|239.31|236.51|239.44|236.64|239.19|236.39|0
1629931800000|2021-08-25 22:50:00|239.19|236.39|239.19|236.39|239.19|236.39|239.07|236.27|0
1629932100000|2021-08-25 22:55:00|239.31|236.51|239.31|236.51|239.31|236.51|239.19|236.39|0
1629932400000|2021-08-25 23:00:00|239.19|236.39|239.31|236.51|239.31|236.51|239.19|236.39|0
1629932700000|2021-08-25 23:05:00|239.43|236.63|239.43|236.63|239.55|236.75|239.43|236.63|0
1629933000000|2021-08-25 23:10:00|239.31|236.51|239.43|236.63|239.43|236.63|239.31|236.51|0
1629933300000|2021-08-25 23:15:00|239.3|236.5|239.43|236.63|239.43|236.63|239.3|236.5|0
1629933600000|2021-08-25 23:20:00|239.37|236.57|239.55|236.75|239.55|236.75|239.37|236.57|0
1629933900000|2021-08-25 23:25:00|239.67|236.87|239.61|236.81|239.67|236.87|239.55|236.75|0
1629934200000|2021-08-25 23:30:00|239.67|236.87|239.05|236.25|239.67|236.87|239.05|236.25|0
1629934500000|2021-08-25 23:35:00|239.17|236.37|239.3|236.5|239.3|236.5|239.17|236.37|0
1629934800000|2021-08-25 23:40:00|239.17|236.37|239.11|236.31|239.17|236.37|239.05|236.25|0
1629935100000|2021-08-25 23:45:00|239.17|236.37|239.54|236.74|239.66|236.86|239.17|236.37|0
1629935400000|2021-08-25 23:50:00|239.66|236.86|239.54|236.74|239.66|236.86|239.54|236.74|0
1629935700000|2021-08-25 23:55:00|239.66|236.86|239.66|236.86|239.66|236.86|239.53|236.73|0
1629936000000|2021-08-26 00:00:00|239.53|236.73|240.52|237.72|240.52|237.72|239.53|236.73|0
1629936300000|2021-08-26 00:05:00|240.39|237.59|240.52|237.72|240.64|237.84|240.27|237.47|0
1629936600000|2021-08-26 00:10:00|240.64|237.84|240.64|237.84|240.64|237.84|240.27|237.47|0
1629936900000|2021-08-26 00:15:00|240.76|237.96|240.64|237.84|240.88|238.08|240.51|237.71|0
1629937200000|2021-08-26 00:20:00|240.51|237.71|241.75|238.95|241.75|238.95|240.51|237.71|0
1629937500000|2021-08-26 00:25:00|241.62|238.82|241.37|238.57|242.12|239.32|241.37|238.57|0
1629937800000|2021-08-26 00:30:00|241.44|238.64|241|238.2|241.74|238.94|241|238.2|0
1629938100000|2021-08-26 00:35:00|241.12|238.32|241.62|238.82|241.62|238.82|241.12|238.32|0
1629938400000|2021-08-26 00:40:00|241.74|238.94|241.37|238.57|241.74|238.94|241.37|238.57|0
1629938700000|2021-08-26 00:45:00|241.43|238.63|241.61|238.81|241.74|238.94|241.24|238.44|0
1629939000000|2021-08-26 00:50:00|241.74|238.94|241.61|238.81|241.74|238.94|241.49|238.69|0
1629939300000|2021-08-26 00:55:00|241.68|238.88|241.36|238.56|241.74|238.94|241.36|238.56|0
1629939600000|2021-08-26 01:00:00|241.49|238.69|241.86|239.06|241.98|239.18|241.49|238.69|0
1629939900000|2021-08-26 01:05:00|241.73|238.93|242.72|239.92|242.72|239.92|241.61|238.81|0
1629940200000|2021-08-26 01:10:00|242.85|240.05|242.47|239.67|242.97|240.17|242.35|239.55|0
1629940500000|2021-08-26 01:15:00|242.6|239.8|241.05|238.25|242.72|239.92|240.93|238.13|0
1629940800000|2021-08-26 01:20:00|241.17|238.37|241.17|238.37|241.42|238.62|240.8|238|0
1629941100000|2021-08-26 01:25:00|241.05|238.25|241.17|238.37|241.17|238.37|240.92|238.12|0
1629941400000|2021-08-26 01:30:00|241.05|238.25|242.04|239.24|242.16|239.36|240.92|238.12|0
1629941700000|2021-08-26 01:35:00|242.16|239.36|241.54|238.74|242.41|239.61|241.42|238.62|0
1629942000000|2021-08-26 01:40:00|241.66|238.86|241.66|238.86|241.79|238.99|241.54|238.74|0
1629942300000|2021-08-26 01:45:00|241.54|238.74|241.04|238.24|241.66|238.86|241.04|238.24|0
1629942600000|2021-08-26 01:50:00|241.16|238.36|240.73|237.93|241.16|238.36|240.3|237.5|0
1629942900000|2021-08-26 01:55:00|240.79|237.99|241.28|238.48|241.28|238.48|240.79|237.99|0
1629943200000|2021-08-26 02:00:00|241.16|238.36|241.65|238.85|241.78|238.98|240.91|238.11|0
1629943500000|2021-08-26 02:05:00|241.78|238.98|242.4|239.6|242.65|239.85|241.65|238.85|0
1629943800000|2021-08-26 02:10:00|242.52|239.72|242.15|239.35|242.52|239.72|241.9|239.1|0
1629944100000|2021-08-26 02:15:00|242.02|239.22|242.52|239.72|242.52|239.72|242.02|239.22|0
1629944400000|2021-08-26 02:20:00|242.4|239.6|242.64|239.84|242.77|239.97|242.27|239.47|0
1629944700000|2021-08-26 02:25:00|242.52|239.72|242.89|240.09|242.89|240.09|242.39|239.59|0
1629945000000|2021-08-26 02:30:00|242.77|239.97|242.51|239.71|243.01|240.21|242.51|239.71|0
1629945300000|2021-08-26 02:35:00|242.64|239.84|242.64|239.84|242.76|239.96|242.39|239.59|0
1629945600000|2021-08-26 02:40:00|242.51|239.71|242.39|239.59|242.76|239.96|242.39|239.59|0
1629945900000|2021-08-26 02:45:00|242.26|239.46|242.01|239.21|242.51|239.71|241.89|239.09|0
1629946200000|2021-08-26 02:50:00|241.89|239.09|242.13|239.33|242.26|239.46|241.89|239.09|0
1629946500000|2021-08-26 02:55:00|242.01|239.21|241.88|239.08|242.13|239.33|241.76|238.96|0
1629946800000|2021-08-26 03:00:00|241.76|238.96|242.13|239.33|242.25|239.45|241.76|238.96|0
1629947100000|2021-08-26 03:05:00|242.25|239.45|242.25|239.45|242.25|239.45|242|239.2|0
1629947400000|2021-08-26 03:10:00|242.38|239.58|242.75|239.95|242.87|240.07|242.25|239.45|0
1629947700000|2021-08-26 03:15:00|242.87|240.07|242.5|239.7|242.87|240.07|242.5|239.7|0
1629948000000|2021-08-26 03:20:00|242.62|239.82|242.37|239.57|242.75|239.95|242.37|239.57|0
1629948300000|2021-08-26 03:25:00|242.31|239.51|242|239.2|242.37|239.57|242|239.2|0
1629948600000|2021-08-26 03:30:00|241.87|239.07|241.87|239.07|241.99|239.19|241.87|239.07|0
1629948900000|2021-08-26 03:35:00|241.74|238.94|241.49|238.69|241.87|239.07|241.37|238.57|0
1629949200000|2021-08-26 03:40:00|241.62|238.82|241.62|238.82|241.74|238.94|241.49|238.69|0
1629949500000|2021-08-26 03:45:00|241.74|238.94|242.11|239.31|242.11|239.31|241.62|238.82|0
1629949800000|2021-08-26 03:50:00|242.24|239.44|241.99|239.19|242.24|239.44|241.86|239.06|0
1629950100000|2021-08-26 03:55:00|241.98|239.18|241.74|238.94|241.98|239.18|241.61|238.81|0
1629950400000|2021-08-26 04:00:00|241.73|238.93|241.73|238.93|241.98|239.18|241.73|238.93|0
1629950700000|2021-08-26 04:05:00|241.86|239.06|241.73|238.93|241.86|239.06|241.73|238.93|0
1629951000000|2021-08-26 04:10:00|241.86|239.06|241.61|238.81|241.86|239.06|241.48|238.68|0
1629951300000|2021-08-26 04:15:00|241.6|238.8|241.48|238.68|241.6|238.8|241.48|238.68|0
1629951600000|2021-08-26 04:20:00|241.35|238.55|241.35|238.55|241.6|238.8|241.35|238.55|0
1629951900000|2021-08-26 04:25:00|241.42|238.62|241.35|238.55|241.48|238.68|241.35|238.55|0
1629952200000|2021-08-26 04:30:00|241.23|238.43|241.1|238.3|241.23|238.43|240.98|238.18|0
1629952500000|2021-08-26 04:35:00|241.04|238.24|241.1|238.3|241.22|238.42|240.98|238.18|0
1629952800000|2021-08-26 04:40:00|240.97|238.17|241.22|238.42|241.22|238.42|240.97|238.17|0
1629953100000|2021-08-26 04:45:00|241.34|238.54|241.34|238.54|241.47|238.67|241.22|238.42|0
1629953400000|2021-08-26 04:50:00|241.22|238.42|241.34|238.54|241.47|238.67|241.22|238.42|0
1629953700000|2021-08-26 04:55:00|241.47|238.67|241.46|238.66|241.71|238.91|241.34|238.54|0
1629954000000|2021-08-26 05:00:00|241.59|238.79|241.46|238.66|241.59|238.79|241.09|238.29|0
1629954300000|2021-08-26 05:05:00|241.59|238.79|241.21|238.41|241.59|238.79|241.09|238.29|0
1629954600000|2021-08-26 05:10:00|241.34|238.54|241.46|238.66|241.58|238.78|241.21|238.41|0
1629954900000|2021-08-26 05:15:00|241.33|238.53|241.08|238.28|241.46|238.66|241.08|238.28|0
1629955200000|2021-08-26 05:20:00|241.21|238.41|240.96|238.16|241.21|238.41|240.83|238.03|0
1629955500000|2021-08-26 05:25:00|240.83|238.03|240.96|238.16|241.21|238.41|240.83|238.03|0
1629955800000|2021-08-26 05:30:00|241.08|238.28|241.2|238.4|241.33|238.53|241.08|238.28|0
1629956100000|2021-08-26 05:35:00|241.33|238.53|241.2|238.4|241.33|238.53|241.02|238.22|0
1629956400000|2021-08-26 05:40:00|241.08|238.28|240.7|237.9|241.2|238.4|240.7|237.9|0
1629956700000|2021-08-26 05:45:00|240.58|237.78|240.7|237.9|240.83|238.03|240.58|237.78|0
1629957000000|2021-08-26 05:50:00|240.82|238.02|240.57|237.77|240.82|238.02|240.45|237.65|0
1629957300000|2021-08-26 05:55:00|240.45|237.65|240.57|237.77|240.7|237.9|240.45|237.65|0
1629957600000|2021-08-26 06:00:00|240.7|237.9|241.66|238.86|241.78|238.98|240.32|237.52|0
1629957900000|2021-08-26 06:05:00|241.78|238.98|242.4|239.6|242.4|239.6|241.66|238.86|0
1629958200000|2021-08-26 06:10:00|242.27|239.47|243.14|240.34|243.14|240.34|242.27|239.47|0
1629958500000|2021-08-26 06:15:00|243.21|240.41|242.4|239.6|243.27|240.47|242.4|239.6|0
1629958800000|2021-08-26 06:20:00|242.52|239.72|243.01|240.21|243.08|240.28|242.52|239.72|0
1629959100000|2021-08-26 06:25:00|243.14|240.34|243.01|240.21|243.14|240.34|242.64|239.84|0
1629959400000|2021-08-26 06:30:00|243.14|240.34|242.89|240.09|243.14|240.34|242.76|239.96|0
1629959700000|2021-08-26 06:35:00|242.83|240.03|243.26|240.46|243.26|240.46|242.76|239.96|0
1629960000000|2021-08-26 06:40:00|243.38|240.58|243.75|240.95|243.88|241.08|243.26|240.46|0
1629960300000|2021-08-26 06:45:00|243.63|240.83|243.75|240.95|243.88|241.08|243.38|240.58|0
1629960600000|2021-08-26 06:50:00|243.63|240.83|243.62|240.82|244|241.2|243.38|240.58|0
1629960900000|2021-08-26 06:55:00|243.75|240.95|243.5|240.7|243.75|240.95|243.25|240.45|0
1629961200000|2021-08-26 07:00:00|243.62|240.82|243.87|241.07|243.87|241.07|242.5|239.7|0
1629961500000|2021-08-26 07:05:00|243.67|241.27|245.04|242.64|245.42|243.02|243.05|240.65|0
1629961800000|2021-08-26 07:10:00|245.17|242.77|244.16|241.76|245.54|243.14|243.91|241.51|0
1629962100000|2021-08-26 07:15:00|244.29|241.89|243.91|241.51|244.79|242.39|243.91|241.51|0
1629962400000|2021-08-26 07:20:00|243.98|241.58|244.16|241.76|245.03|242.63|243.79|241.39|0
1629962700000|2021-08-26 07:25:00|244.04|241.64|242.42|240.02|244.28|241.88|242.17|239.77|0
1629963000000|2021-08-26 07:30:00|242.04|239.64|241.74|239.34|242.17|239.77|241.05|238.65|0
1629963300000|2021-08-26 07:35:00|241.67|239.27|241.36|238.96|241.67|239.27|240.31|237.91|0
1629963600000|2021-08-26 07:40:00|241.42|239.02|241.67|239.27|242.04|239.64|240.8|238.4|0
1629963900000|2021-08-26 07:45:00|241.54|239.14|241.42|239.02|241.91|239.51|241.3|238.9|0
1629964200000|2021-08-26 07:50:00|241.54|239.14|242.03|239.63|242.03|239.63|241.05|238.65|0
1629964500000|2021-08-26 07:55:00|242.16|239.76|241.04|238.64|242.16|239.76|240.8|238.4|0
1629964800000|2021-08-26 08:00:00|240.92|238.52|240.92|238.52|241.17|238.77|240.42|238.02|0
1629965100000|2021-08-26 08:05:00|240.67|238.27|241.29|238.89|241.66|239.26|240.67|238.27|0
1629965400000|2021-08-26 08:10:00|241.23|238.83|240.85|238.45|241.41|239.01|240.67|238.27|0
1629965700000|2021-08-26 08:15:00|240.91|238.51|240.85|238.45|240.91|238.51|240.17|237.77|0
1629966000000|2021-08-26 08:20:00|240.91|238.51|240.85|238.45|241.16|238.76|239.92|237.52|0
1629966300000|2021-08-26 08:25:00|240.91|238.51|241.15|238.75|241.28|238.88|240.66|238.26|0
1629966600000|2021-08-26 08:30:00|241.03|238.63|241.03|238.63|241.28|238.88|240.91|238.51|0
1629966900000|2021-08-26 08:35:00|241.15|238.75|241.03|238.63|241.15|238.75|240.16|237.76|0
1629967200000|2021-08-26 08:40:00|241.15|238.75|241.15|238.75|241.4|239|241.03|238.63|0
1629967500000|2021-08-26 08:45:00|241.03|238.63|241.21|238.81|241.4|239|241.02|238.62|0
1629967800000|2021-08-26 08:50:00|241.27|238.87|241.27|238.87|241.39|238.99|241.15|238.75|0
1629968100000|2021-08-26 08:55:00|241.21|238.81|241.89|239.49|241.89|239.49|241.14|238.74|0
1629968400000|2021-08-26 09:00:00|241.76|239.36|242.75|240.35|243|240.6|241.64|239.24|0
1629968700000|2021-08-26 09:05:00|242.88|240.48|242.63|240.23|243.5|241.1|242.5|240.1|0
1629969000000|2021-08-26 09:10:00|242.75|240.35|242.25|239.85|242.75|240.35|241.88|239.48|0
1629969300000|2021-08-26 09:15:00|242.44|240.04|241.88|239.48|242.5|240.1|241.75|239.35|0
1629969600000|2021-08-26 09:20:00|242|239.6|242.12|239.72|242.37|239.97|241.75|239.35|0
1629969900000|2021-08-26 09:25:00|242.06|239.66|242.25|239.85|242.37|239.97|241.38|238.98|0
1629970200000|2021-08-26 09:30:00|242.49|240.09|242.24|239.84|242.99|240.59|242.06|239.66|0
1629970500000|2021-08-26 09:35:00|242.12|239.72|242.12|239.72|242.74|240.34|242|239.6|0
1629970800000|2021-08-26 09:40:00|242.18|239.78|242.12|239.72|242.49|240.09|241.87|239.47|0
1629971100000|2021-08-26 09:45:00|242.24|239.84|241.87|239.47|242.24|239.84|241.74|239.34|0
1629971400000|2021-08-26 09:50:00|241.74|239.34|241.74|239.34|242.11|239.71|241.49|239.09|0
1629971700000|2021-08-26 09:55:00|241.62|239.22|241.24|238.84|241.62|239.22|241.24|238.84|0
1629972000000|2021-08-26 10:00:00|241.37|238.97|240.75|238.35|241.37|238.97|240.62|238.22|0
1629972300000|2021-08-26 10:05:00|240.87|238.47|241.49|239.09|241.61|239.21|240.62|238.22|0
1629972600000|2021-08-26 10:10:00|241.61|239.21|241.49|239.09|241.61|239.21|241.24|238.84|0
1629972900000|2021-08-26 10:15:00|241.36|238.96|241.24|238.84|241.36|238.96|240.99|238.59|0
1629973200000|2021-08-26 10:20:00|241.11|238.71|241.23|238.83|241.48|239.08|240.99|238.59|0
1629973500000|2021-08-26 10:25:00|241.11|238.71|241.11|238.71|241.36|238.96|240.99|238.59|0
1629973800000|2021-08-26 10:30:00|240.98|238.58|241.85|239.45|241.85|239.45|240.74|238.34|0
1629974100000|2021-08-26 10:35:00|241.73|239.33|240.98|238.58|241.85|239.45|240.86|238.46|0
1629974400000|2021-08-26 10:40:00|240.86|238.46|241.1|238.7|241.1|238.7|240.86|238.46|0
1629974700000|2021-08-26 10:45:00|240.98|238.58|240.73|238.33|241.1|238.7|240.61|238.21|0
1629975000000|2021-08-26 10:50:00|240.61|238.21|240.73|238.33|240.85|238.45|240.36|237.96|0
1629975300000|2021-08-26 10:55:00|240.79|238.39|241.1|238.7|241.34|238.94|240.73|238.33|0
1629975600000|2021-08-26 11:00:00|240.85|238.45|240.97|238.57|241.22|238.82|240.73|238.33|0
1629975900000|2021-08-26 11:05:00|241.1|238.7|241.37|238.97|241.37|238.97|241|238.6|0
1629976200000|2021-08-26 11:10:00|241.24|238.84|241.24|238.84|241.37|238.97|241.12|238.72|0
1629976500000|2021-08-26 11:15:00|241.36|238.96|240.74|238.34|241.36|238.96|240.74|238.34|0
1629976800000|2021-08-26 11:20:00|240.87|238.47|239.63|237.23|240.87|238.47|239.51|237.11|0
1629977100000|2021-08-26 11:25:00|239.76|237.36|240.12|237.72|240.12|237.72|239.51|237.11|0
1629977400000|2021-08-26 11:30:00|240.19|237.79|240.37|237.97|240.49|238.09|240.19|237.79|0
1629977700000|2021-08-26 11:35:00|240.25|237.85|240|237.6|240.37|237.97|239.75|237.35|0
1629978000000|2021-08-26 11:40:00|239.87|237.47|239.99|237.59|240|237.6|239.63|237.23|0
1629978300000|2021-08-26 11:45:00|240.12|237.72|239.75|237.35|240.12|237.72|239.62|237.22|0
1629978600000|2021-08-26 11:50:00|239.87|237.47|239.99|237.59|240.11|237.71|239.62|237.22|0
1629978900000|2021-08-26 11:55:00|240.11|237.71|240.11|237.71|240.24|237.84|239.87|237.47|0
1629979200000|2021-08-26 12:00:00|239.99|237.59|239.74|237.34|240.11|237.71|239.62|237.22|0
1629979500000|2021-08-26 12:05:00|239.86|237.46|239.74|237.34|239.99|237.59|239.74|237.34|0
1629979800000|2021-08-26 12:10:00|239.62|237.22|239.68|237.28|239.86|237.46|239.61|237.21|0
1629980100000|2021-08-26 12:15:00|239.61|237.21|239.61|237.21|239.86|237.46|239.61|237.21|0
1629980400000|2021-08-26 12:20:00|239.74|237.34|239.73|237.33|239.86|237.46|239.49|237.09|0
1629980700000|2021-08-26 12:25:00|239.61|237.21|239.61|237.21|239.73|237.33|239.36|236.96|0
1629981000000|2021-08-26 12:30:00|239.67|237.27|239.85|237.45|239.98|237.58|239.48|237.08|0
1629981300000|2021-08-26 12:35:00|239.98|237.58|242.45|240.05|243.19|240.79|239.98|237.58|0
1629981600000|2021-08-26 12:40:00|242.32|239.92|241.95|239.55|242.94|240.54|241.33|238.93|0
1629981900000|2021-08-26 12:45:00|242.2|239.8|241.33|238.93|242.32|239.92|241.2|238.8|0
1629982200000|2021-08-26 12:50:00|241.45|239.05|241.45|239.05|242.07|239.67|241.2|238.8|0
1629982500000|2021-08-26 12:55:00|241.57|239.17|241.7|239.3|242.19|239.79|241.45|239.05|0
1629982800000|2021-08-26 13:00:00|241.57|239.17|241.69|239.29|242.07|239.67|241.08|238.68|0
1629983100000|2021-08-26 13:05:00|241.57|239.17|241.32|238.92|241.94|239.54|241.32|238.92|0
1629983400000|2021-08-26 13:10:00|241.2|238.8|241.32|238.92|241.57|239.17|241.19|238.79|0
1629983700000|2021-08-26 13:15:00|241.19|238.79|241.19|238.79|241.44|239.04|240.82|238.42|0
1629984000000|2021-08-26 13:20:00|241.07|238.67|241.31|238.91|241.32|238.92|240.82|238.42|0
1629984300000|2021-08-26 13:25:00|241.19|238.79|241.07|238.67|241.81|239.41|240.82|238.42|0
1629984600000|2021-08-26 13:30:00|240.94|238.54|239.95|237.55|241.44|239.04|239.95|237.55|0
1629984900000|2021-08-26 13:35:00|240.08|237.68|242.18|239.78|242.3|239.9|239.83|237.43|0
1629985200000|2021-08-26 13:40:00|242.05|239.65|241.8|239.4|242.42|240.02|240.57|238.17|0
1629985500000|2021-08-26 13:45:00|241.55|239.15|240.93|238.53|241.8|239.4|240.19|237.79|0
1629985800000|2021-08-26 13:50:00|240.81|238.41|241.18|238.78|242.3|239.9|240.81|238.41|0
1629986100000|2021-08-26 13:55:00|241.3|238.9|243.04|240.64|243.04|240.64|241.18|238.78|0
1629986400000|2021-08-26 14:00:00|243.16|240.76|241.79|239.39|243.16|240.76|241.79|239.39|0
1629986700000|2021-08-26 14:05:00|241.92|239.52|241.92|239.52|242.54|240.14|241.67|239.27|0
1629987000000|2021-08-26 14:10:00|242.04|239.64|241.54|239.14|242.04|239.64|241.05|238.65|0
1629987300000|2021-08-26 14:15:00|241.42|239.02|242.16|239.76|242.78|240.38|241.3|238.9|0
1629987600000|2021-08-26 14:20:00|242.04|239.64|243.4|241|243.53|241.13|242.04|239.64|0
1629987900000|2021-08-26 14:25:00|243.53|241.13|246.92|244.52|250.69|248.29|243.53|241.13|0
1629988200000|2021-08-26 14:30:00|246.79|244.39|249.79|247.39|250.17|247.77|245.29|242.89|0
1629988500000|2021-08-26 14:35:00|249.54|247.14|249.92|247.52|250.55|248.15|247.53|245.13|0
1629988800000|2021-08-26 14:40:00|250.04|247.64|252.09|249.69|252.98|250.58|250.04|247.64|0
1629989100000|2021-08-26 14:45:00|252.22|249.82|251.96|249.56|252.47|250.07|250.33|247.93|0
1629989400000|2021-08-26 14:50:00|251.84|249.44|253.74|251.34|254.31|251.91|251.46|249.06|0
1629989700000|2021-08-26 14:55:00|253.86|251.46|252.47|250.07|253.86|251.46|251.71|249.31|0
1629990000000|2021-08-26 15:00:00|252.34|249.94|254.37|251.97|255.9|253.5|252.34|249.94|0
1629990300000|2021-08-26 15:05:00|254.49|252.09|251.7|249.3|255.26|252.86|251.45|249.05|0
1629990600000|2021-08-26 15:10:00|251.83|249.43|248.07|245.67|251.83|249.43|247.57|245.17|0
1629990900000|2021-08-26 15:15:00|248.2|245.8|247.27|244.87|248.2|245.8|245.27|242.87|0
1629991200000|2021-08-26 15:20:00|247.14|244.74|248.02|245.62|248.14|245.74|245.76|243.36|0
1629991500000|2021-08-26 15:25:00|247.76|245.36|247.89|245.49|248.39|245.99|246.89|244.49|0
1629991800000|2021-08-26 15:30:00|247.76|245.36|248.51|246.11|249.27|246.87|247.64|245.24|0
1629992100000|2021-08-26 15:35:00|248.39|245.99|247.13|244.73|249.4|247|247.13|244.73|0
1629992400000|2021-08-26 15:40:00|247.26|244.86|248.89|246.49|249.14|246.74|246.38|243.98|0
1629992700000|2021-08-26 15:45:00|249.01|246.61|249.14|246.74|249.64|247.24|248.26|245.86|0
1629993000000|2021-08-26 15:50:00|249.01|246.61|248.51|246.11|249.39|246.99|248|245.6|0
1629993300000|2021-08-26 15:55:00|248.38|245.98|247.75|245.35|248.88|246.48|247.38|244.98|0
1629993600000|2021-08-26 16:00:00|247.63|245.23|245.25|242.85|247.75|245.35|245.12|242.72|0
1629993900000|2021-08-26 16:05:00|245.12|242.72|245.62|243.22|246|243.6|245.12|242.72|0
1629994200000|2021-08-26 16:10:00|245.5|243.1|245.37|242.97|245.62|243.22|245.12|242.72|0
1629994500000|2021-08-26 16:15:00|245.12|242.72|245.37|242.97|245.37|242.97|244.87|242.47|0
1629994800000|2021-08-26 16:20:00|245.24|242.84|245.24|242.84|245.49|243.09|245.12|242.72|0
1629995100000|2021-08-26 16:25:00|245.37|242.97|245.61|243.21|245.61|243.21|244.99|242.59|0
1629995400000|2021-08-26 16:30:00|245.49|243.09|245.36|242.96|246.49|244.09|245.36|242.96|0
1629995700000|2021-08-26 16:35:00|245.24|242.84|245.73|243.33|246.11|243.71|244.99|242.59|0
1629996000000|2021-08-26 16:40:00|245.61|243.21|246.11|243.71|246.36|243.96|245.61|243.21|0
1629996300000|2021-08-26 16:45:00|245.98|243.58|246.23|243.83|246.36|243.96|245.98|243.58|0
1629996600000|2021-08-26 16:50:00|246.1|243.7|247.48|245.08|247.48|245.08|245.73|243.33|0
1629996900000|2021-08-26 16:55:00|247.35|244.95|246.6|244.2|247.6|245.2|246.23|243.83|0
1629997200000|2021-08-26 17:00:00|246.73|244.33|246.85|244.45|247.48|245.08|246.48|244.08|0
1629997500000|2021-08-26 17:05:00|246.72|244.32|246.97|244.57|247.1|244.7|246.47|244.07|0
1629997800000|2021-08-26 17:10:00|246.85|244.45|245.85|243.45|246.85|244.45|245.72|243.32|0
1629998100000|2021-08-26 17:15:00|245.72|243.32|246.97|244.57|247.09|244.69|245.72|243.32|0
1629998400000|2021-08-26 17:20:00|246.84|244.44|249.1|246.7|249.1|246.7|246.72|244.32|0
1629998700000|2021-08-26 17:25:00|249.23|246.83|248.34|245.94|249.35|246.95|247.97|245.57|0
1629999000000|2021-08-26 17:30:00|248.22|245.82|247.34|244.94|248.47|246.07|246.96|244.56|0
1629999300000|2021-08-26 17:35:00|247.46|245.06|247.09|244.69|247.59|245.19|246.71|244.31|0
1629999600000|2021-08-26 17:40:00|246.96|244.56|246.58|244.18|247.09|244.69|246.33|243.93|0
1629999900000|2021-08-26 17:45:00|246.46|244.06|247.83|245.43|247.83|245.43|246.46|244.06|0
1630000200000|2021-08-26 17:50:00|247.71|245.31|247.96|245.56|248.09|245.69|247.46|245.06|0
1630000500000|2021-08-26 17:55:00|247.83|245.43|247.71|245.31|247.83|245.43|246.95|244.55|0
1630000800000|2021-08-26 18:00:00|247.83|245.43|249.75|247.35|250|247.6|247.83|245.43|0
1630001100000|2021-08-26 18:05:00|249.37|246.97|251.52|249.12|251.64|249.24|249.37|246.97|0
1630001400000|2021-08-26 18:10:00|251.39|248.99|251.64|249.24|251.77|249.37|251.01|248.61|0
1630001700000|2021-08-26 18:15:00|251.77|249.37|251.51|249.11|251.77|249.37|250.5|248.1|0
1630002000000|2021-08-26 18:20:00|251.64|249.24|250.88|248.48|251.64|249.24|249.74|247.34|0
1630002300000|2021-08-26 18:25:00|251|248.6|250.5|248.1|251.13|248.73|249.99|247.59|0
1630002600000|2021-08-26 18:30:00|250.62|248.22|250.62|248.22|251.13|248.73|249.74|247.34|0
1630002900000|2021-08-26 18:35:00|250.5|248.1|249.99|247.59|251|248.6|249.86|247.46|0
1630003200000|2021-08-26 18:40:00|250.12|247.72|251|248.6|251.38|248.98|249.86|247.46|0
1630003500000|2021-08-26 18:45:00|251.12|248.72|251.88|249.48|252.01|249.61|250.24|247.84|0
1630003800000|2021-08-26 18:50:00|252.01|249.61|251.12|248.72|252.26|249.86|251.12|248.72|0
1630004100000|2021-08-26 18:55:00|251.25|248.85|252.26|249.86|252.51|250.11|251.12|248.72|0
1630004400000|2021-08-26 19:00:00|252.51|250.11|253.02|250.62|253.53|251.13|252.26|249.86|0
1630004700000|2021-08-26 19:05:00|252.89|250.49|255.09|252.69|256.12|253.72|251.93|249.53|0
1630005000000|2021-08-26 19:10:00|254.84|252.44|254.84|252.44|256.11|253.71|254.46|252.06|0
1630005300000|2021-08-26 19:15:00|254.97|252.57|252.43|250.03|255.6|253.2|252.3|249.9|0
1630005600000|2021-08-26 19:20:00|252.3|249.9|253.44|251.04|253.69|251.29|252.17|249.77|0
1630005900000|2021-08-26 19:25:00|253.56|251.16|253.94|251.54|254.83|252.43|253.44|251.04|0
1630006200000|2021-08-26 19:30:00|254.07|251.67|253.43|251.03|254.19|251.79|252.8|250.4|0
1630006500000|2021-08-26 19:35:00|253.18|250.78|254.32|251.92|254.7|252.3|252.17|249.77|0
1630006800000|2021-08-26 19:40:00|254.07|251.67|254.57|252.17|255.08|252.68|252.16|249.76|0
1630007100000|2021-08-26 19:45:00|254.44|252.04|254.06|251.66|255.72|253.32|253.3|250.9|0
1630007400000|2021-08-26 19:50:00|253.43|251.03|254.19|251.79|254.82|252.42|252.92|250.52|0
1630007700000|2021-08-26 19:55:00|254.44|252.04|255.58|253.18|255.59|253.19|253.68|251.28|0
1630008000000|2021-08-26 20:00:00|255.71|253.31|254.56|252.16|255.71|253.31|254.31|251.91|0
1630008300000|2021-08-26 20:05:00|254.44|252.04|255.07|252.67|255.45|253.05|254.44|252.04|0
1630008600000|2021-08-26 20:10:00|254.94|252.54|254.56|252.16|255.45|253.05|254.43|252.03|0
1630008900000|2021-08-26 20:15:00|254.89|252.09|254.63|251.83|254.89|252.09|254.5|251.7|0
1630009200000|2021-08-26 20:20:00|254.5|251.7|253.99|251.19|254.63|251.83|253.87|251.07|0
1630009500000|2021-08-26 20:25:00|253.87|251.07|253.99|251.19|253.99|251.19|253.87|251.07|0
1630009800000|2021-08-26 20:30:00|253.86|251.06|253.74|250.94|253.86|251.06|253.61|250.81|0
1630010100000|2021-08-26 20:35:00|253.61|250.81|253.61|250.81|253.74|250.94|253.48|250.68|0
1630010400000|2021-08-26 20:40:00|253.73|250.93|253.61|250.81|253.73|250.93|253.61|250.81|0
1630010700000|2021-08-26 20:45:00|253.48|250.68|253.6|250.8|253.6|250.8|253.48|250.68|0
1630011000000|2021-08-26 20:50:00|253.48|250.68|253.73|250.93|253.73|250.93|253.48|250.68|0
1630011300000|2021-08-26 20:55:00|253.6|250.8|253.72|250.92|253.79|250.99|253.6|250.8|0
1630011600000|2021-08-26 21:00:00|253.7|250.9|253.53|250.73|253.7|250.9|253.53|250.73|0
1630011900000|2021-08-26 21:05:00|253.55|250.75|253.64|250.84|253.71|250.91|253.55|250.75|0
1630012200000|2021-08-26 21:10:00|253.68|250.88|253.93|251.13|253.93|251.13|253.68|250.88|0
1630012500000|2021-08-26 21:15:00|253.8|251|253.74|250.94|253.8|251|253.63|250.83|0
1630012800000|2021-08-26 21:20:00|253.82|251.02|253.87|251.07|253.88|251.08|253.82|251.02|0
1630013100000|2021-08-26 21:25:00|253.96|251.16|253.89|251.09|253.96|251.16|253.87|251.07|0
1630013400000|2021-08-26 21:30:00|253.91|251.11|253.67|250.87|253.91|251.11|253.65|250.85|0
1630013700000|2021-08-26 21:35:00|253.68|250.88|253.74|250.94|253.78|250.98|253.68|250.88|0
1630014000000|2021-08-26 21:40:00|253.76|250.96|253.87|251.07|253.87|251.07|253.76|250.96|0
1630014300000|2021-08-26 21:45:00|253.9|251.1|253.92|251.12|253.92|251.12|253.87|251.07|0
1630014600000|2021-08-26 21:50:00|253.95|251.15|253.83|251.03|253.95|251.15|253.77|250.97|0
1630014900000|2021-08-26 21:55:00|253.81|251.01|253.78|250.98|253.84|251.04|253.75|250.95|0
1630015200000|2021-08-26 22:00:00|253.77|250.97|253.96|251.16|254.08|251.28|253.39|250.59|0
1630015500000|2021-08-26 22:05:00|254.02|251.22|253.45|250.65|254.02|251.22|253.32|250.52|0
1630015800000|2021-08-26 22:10:00|253.32|250.52|252.94|250.14|253.45|250.65|252.94|250.14|0
1630016100000|2021-08-26 22:15:00|253.06|250.26|253.06|250.26|253.19|250.39|252.81|250.01|0
1630016400000|2021-08-26 22:20:00|252.94|250.14|253.44|250.64|253.44|250.64|252.81|250.01|0
1630016700000|2021-08-26 22:25:00|253.57|250.77|253.57|250.77|254.07|251.27|253.57|250.77|0
1630017000000|2021-08-26 22:30:00|253.56|250.76|253.82|251.02|253.94|251.14|253.31|250.51|0
1630017300000|2021-08-26 22:35:00|253.94|251.14|253.69|250.89|253.94|251.14|253.69|250.89|0
1630017600000|2021-08-26 22:40:00|253.81|251.01|253.94|251.14|253.94|251.14|253.81|251.01|0
1630017900000|2021-08-26 22:45:00|254.07|251.27|254.06|251.26|254.07|251.27|254.06|251.26|0
1630018200000|2021-08-26 22:50:00|253.94|251.14|253.81|251.01|253.94|251.14|253.81|251.01|0
1630018500000|2021-08-26 22:55:00|253.94|251.14|253.93|251.13|253.94|251.14|253.87|251.07|0
1630018800000|2021-08-26 23:00:00|254.06|251.26|254.44|251.64|254.57|251.77|254.06|251.26|0
1630019100000|2021-08-26 23:05:00|254.57|251.77|254.82|252.02|254.82|252.02|254.44|251.64|0
1630019400000|2021-08-26 23:10:00|254.69|251.89|254.56|251.76|254.69|251.89|254.44|251.64|0
1630019700000|2021-08-26 23:15:00|254.69|251.89|254.43|251.63|254.69|251.89|254.43|251.63|0
1630020000000|2021-08-26 23:20:00|254.5|251.7|254.31|251.51|254.56|251.76|254.31|251.51|0
1630020300000|2021-08-26 23:25:00|254.3|251.5|254.3|251.5|254.3|251.5|254.18|251.38|0
1630020600000|2021-08-26 23:30:00|254.43|251.63|254.43|251.63|254.56|251.76|254.43|251.63|0
1630020900000|2021-08-26 23:35:00|254.49|251.69|254.81|252.01|254.81|252.01|254.3|251.5|0
1630021200000|2021-08-26 23:40:00|254.68|251.88|255.19|252.39|255.32|252.52|254.68|251.88|0
1630021500000|2021-08-26 23:45:00|255.32|252.52|255.7|252.9|255.7|252.9|255.13|252.33|0
1630021800000|2021-08-26 23:50:00|255.57|252.77|255.44|252.64|256.59|253.79|255.31|252.51|0
1630022100000|2021-08-26 23:55:00|255.38|252.58|255.69|252.89|255.69|252.89|255.31|252.51|0
1630022400000|2021-08-27 00:00:00|255.82|253.02|256.33|253.53|257.48|254.68|255.69|252.89|0
1630022700000|2021-08-27 00:05:00|256.2|253.4|257.03|254.23|257.09|254.29|255.94|253.14|0
1630023000000|2021-08-27 00:10:00|257.09|254.29|257.29|254.49|257.61|254.81|256.84|254.04|0
1630023300000|2021-08-27 00:15:00|257.22|254.42|257.47|254.67|257.48|254.68|256.84|254.04|0
1630023600000|2021-08-27 00:20:00|257.35|254.55|257.6|254.8|257.6|254.8|257.22|254.42|0
1630023900000|2021-08-27 00:25:00|257.47|254.67|257.47|254.67|257.6|254.8|257.22|254.42|0
1630024200000|2021-08-27 00:30:00|257.34|254.54|257.08|254.28|257.6|254.8|257.08|254.28|0
1630024500000|2021-08-27 00:35:00|257.21|254.41|256.95|254.15|257.21|254.41|256.83|254.03|0
1630024800000|2021-08-27 00:40:00|257.08|254.28|256.82|254.02|257.08|254.28|256.7|253.9|0
1630025100000|2021-08-27 00:45:00|256.89|254.09|256.82|254.02|257.08|254.28|256.82|254.02|0
1630025400000|2021-08-27 00:50:00|256.69|253.89|256.05|253.25|256.69|253.89|255.67|252.87|0
1630025700000|2021-08-27 00:55:00|255.93|253.13|255.41|252.61|256.18|253.38|255.29|252.49|0
1630026000000|2021-08-27 01:00:00|255.29|252.49|255.67|252.87|255.67|252.87|255.16|252.36|0
1630026300000|2021-08-27 01:05:00|255.79|252.99|255.67|252.87|255.79|252.99|255.41|252.61|0
1630026600000|2021-08-27 01:10:00|255.54|252.74|255.54|252.74|255.67|252.87|255.41|252.61|0
1630026900000|2021-08-27 01:15:00|255.41|252.61|254.26|251.46|255.54|252.74|254.01|251.21|0
1630027200000|2021-08-27 01:20:00|254.13|251.33|254.51|251.71|254.64|251.84|254.01|251.21|0
1630027500000|2021-08-27 01:25:00|254.39|251.59|253.5|250.7|254.39|251.59|252.99|250.19|0
1630027800000|2021-08-27 01:30:00|253.56|250.76|253.43|250.63|253.69|250.89|253.24|250.44|0
1630028100000|2021-08-27 01:35:00|253.37|250.57|253.36|250.56|253.62|250.82|253.24|250.44|0
1630028400000|2021-08-27 01:40:00|253.24|250.44|253.87|251.07|253.87|251.07|253.24|250.44|0
1630028700000|2021-08-27 01:45:00|253.74|250.94|253.11|250.31|253.74|250.94|253.11|250.31|0
1630029000000|2021-08-27 01:50:00|253.23|250.43|253.61|250.81|253.61|250.81|253.11|250.31|0
1630029300000|2021-08-27 01:55:00|253.49|250.69|253.61|250.81|253.61|250.81|253.36|250.56|0
1630029600000|2021-08-27 02:00:00|253.48|250.68|251.71|248.91|253.48|250.68|251.71|248.91|0
1630029900000|2021-08-27 02:05:00|251.84|249.04|250.83|248.03|251.84|249.04|250.58|247.78|0
1630030200000|2021-08-27 02:10:00|250.95|248.15|250.82|248.02|251.08|248.28|250.7|247.9|0
1630030500000|2021-08-27 02:15:00|250.95|248.15|250.95|248.15|251.2|248.4|250.82|248.02|0
1630030800000|2021-08-27 02:20:00|250.82|248.02|250.82|248.02|250.95|248.15|250.7|247.9|0
1630031100000|2021-08-27 02:25:00|250.76|247.96|250.06|247.26|250.82|248.02|250|247.2|0
1630031400000|2021-08-27 02:30:00|250.19|247.39|249.81|247.01|250.19|247.39|249.69|246.89|0
1630031700000|2021-08-27 02:35:00|249.69|246.89|250.19|247.39|250.31|247.51|249.69|246.89|0
1630032000000|2021-08-27 02:40:00|250.13|247.33|250.18|247.38|250.44|247.64|250.06|247.26|0
1630032300000|2021-08-27 02:45:00|250.12|247.32|250.56|247.76|250.56|247.76|250.06|247.26|0
1630032600000|2021-08-27 02:50:00|250.68|247.88|250.56|247.76|250.68|247.88|250.18|247.38|0
1630032900000|2021-08-27 02:55:00|250.5|247.7|251.06|248.26|251.06|248.26|250.5|247.7|0
1630033200000|2021-08-27 03:00:00|251.19|248.39|251.06|248.26|251.31|248.51|250.81|248.01|0
1630033500000|2021-08-27 03:05:00|250.93|248.13|250.93|248.13|251.18|248.38|250.8|248|0
1630033800000|2021-08-27 03:10:00|251.05|248.25|251.05|248.25|251.05|248.25|250.55|247.75|0
1630034100000|2021-08-27 03:15:00|250.93|248.13|250.93|248.13|251.3|248.5|250.87|248.07|0
1630034400000|2021-08-27 03:20:00|251.05|248.25|251.05|248.25|251.3|248.5|250.8|248|0
1630034700000|2021-08-27 03:25:00|251.11|248.31|251.05|248.25|251.17|248.37|250.8|248|0
1630035000000|2021-08-27 03:30:00|250.99|248.19|251.05|248.25|251.3|248.5|250.92|248.12|0
1630035300000|2021-08-27 03:35:00|251.17|248.37|250.92|248.12|251.17|248.37|250.79|247.99|0
1630035600000|2021-08-27 03:40:00|250.79|247.99|250.92|248.12|250.92|248.12|250.79|247.99|0
1630035900000|2021-08-27 03:45:00|250.79|247.99|250.66|247.86|250.91|248.11|250.66|247.86|0
1630036200000|2021-08-27 03:50:00|250.54|247.74|250.66|247.86|250.66|247.86|250.53|247.73|0
1630036500000|2021-08-27 03:55:00|250.73|247.93|251.04|248.24|251.04|248.24|250.66|247.86|0
1630036800000|2021-08-27 04:00:00|250.91|248.11|250.78|247.98|251.03|248.23|250.78|247.98|0
1630037100000|2021-08-27 04:05:00|250.91|248.11|250.91|248.11|250.91|248.11|250.78|247.98|0
1630037400000|2021-08-27 04:10:00|250.85|248.05|250.9|248.1|250.91|248.11|250.78|247.98|0
1630037700000|2021-08-27 04:15:00|250.97|248.17|250.78|247.98|250.97|248.17|250.78|247.98|0
1630038000000|2021-08-27 04:20:00|250.65|247.85|250.27|247.47|250.65|247.85|250.15|247.35|0
1630038300000|2021-08-27 04:25:00|250.4|247.6|250.52|247.72|250.52|247.72|250.27|247.47|0
1630038600000|2021-08-27 04:30:00|250.39|247.59|250.77|247.97|250.9|248.1|250.39|247.59|0
1630038900000|2021-08-27 04:35:00|250.9|248.1|250.89|248.09|251.02|248.22|250.89|248.09|0
1630039200000|2021-08-27 04:40:00|251.02|248.22|250.89|248.09|251.02|248.22|250.89|248.09|0
1630039500000|2021-08-27 04:45:00|250.77|247.97|250.51|247.71|250.77|247.97|250.51|247.71|0
1630039800000|2021-08-27 04:50:00|250.64|247.84|250.89|248.09|250.89|248.09|250.64|247.84|0
1630040100000|2021-08-27 04:55:00|250.76|247.96|250.51|247.71|250.83|248.03|250.51|247.71|0
1630040400000|2021-08-27 05:00:00|250.38|247.58|250.51|247.71|250.63|247.83|250.38|247.58|0
1630040700000|2021-08-27 05:05:00|250.63|247.83|251.64|248.84|251.77|248.97|250.51|247.71|0
1630041000000|2021-08-27 05:10:00|251.51|248.71|251.38|248.58|251.51|248.71|251.26|248.46|0
1630041300000|2021-08-27 05:15:00|251.26|248.46|251.26|248.46|251.51|248.71|251.26|248.46|0
1630041600000|2021-08-27 05:20:00|251.2|248.4|251|248.2|251.26|248.46|250.88|248.08|0
1630041900000|2021-08-27 05:25:00|251.13|248.33|250.75|247.95|251.13|248.33|250.75|247.95|0
1630042200000|2021-08-27 05:30:00|250.87|248.07|250.37|247.57|250.87|248.07|249.99|247.19|0
1630042500000|2021-08-27 05:35:00|250.5|247.7|251.12|248.32|251.19|248.39|250.37|247.57|0
1630042800000|2021-08-27 05:40:00|251|248.2|250.24|247.44|251|248.2|250.24|247.44|0
1630043100000|2021-08-27 05:45:00|250.11|247.31|250.62|247.82|250.62|247.82|250.11|247.31|0
1630043400000|2021-08-27 05:50:00|250.49|247.69|250.61|247.81|250.87|248.07|250.36|247.56|0
1630043700000|2021-08-27 05:55:00|250.8|248|250.49|247.69|250.87|248.07|250.3|247.5|0
1630044000000|2021-08-27 06:00:00|250.43|247.63|249.73|246.93|250.99|248.19|249.48|246.68|0
1630044300000|2021-08-27 06:05:00|249.6|246.8|249.48|246.68|250.11|247.31|249.23|246.43|0
1630044600000|2021-08-27 06:10:00|249.6|246.8|249.22|246.42|249.6|246.8|249.1|246.3|0
1630044900000|2021-08-27 06:15:00|249.1|246.3|249.1|246.3|249.47|246.67|248.97|246.17|0
1630045200000|2021-08-27 06:20:00|249.22|246.42|248.59|245.79|249.47|246.67|248.47|245.67|0
1630045500000|2021-08-27 06:25:00|248.72|245.92|248.47|245.67|249.03|246.23|248.34|245.54|0
1630045800000|2021-08-27 06:30:00|248.53|245.73|248.34|245.54|248.59|245.79|248.09|245.29|0
1630046100000|2021-08-27 06:35:00|248.28|245.48|248.46|245.66|248.46|245.66|247.96|245.16|0
1630046400000|2021-08-27 06:40:00|248.34|245.54|248.09|245.29|248.46|245.66|248.09|245.29|0
1630046700000|2021-08-27 06:45:00|248.15|245.35|248.33|245.53|248.46|245.66|248.09|245.29|0
1630047000000|2021-08-27 06:50:00|248.21|245.41|248.33|245.53|248.33|245.53|247.96|245.16|0
1630047300000|2021-08-27 06:55:00|248.46|245.66|249.08|246.28|249.08|246.28|248.33|245.53|0
1630047600000|2021-08-27 07:00:00|249.33|246.53|248.32|245.52|249.58|246.78|248.13|245.33|0
1630047900000|2021-08-27 07:05:00|248.43|246.03|248.05|245.65|248.43|246.03|247.68|245.28|0
1630048200000|2021-08-27 07:10:00|247.93|245.53|247.8|245.4|248.18|245.78|247.3|244.9|0
1630048500000|2021-08-27 07:15:00|247.92|245.52|247.67|245.27|248.17|245.77|247.36|244.96|0
1630048800000|2021-08-27 07:20:00|247.42|245.02|247.29|244.89|247.42|245.02|247.04|244.64|0
1630049100000|2021-08-27 07:25:00|247.17|244.77|246.04|243.64|247.17|244.77|245.92|243.52|0
1630049400000|2021-08-27 07:30:00|245.91|243.51|245.54|243.14|246.16|243.76|245.04|242.64|0
1630049700000|2021-08-27 07:35:00|245.48|243.08|244.98|242.58|246.6|244.2|242.49|240.09|0
1630050000000|2021-08-27 07:40:00|245.11|242.71|245.17|242.77|245.35|242.95|244.86|242.46|0
1630050300000|2021-08-27 07:45:00|245.23|242.83|245.35|242.95|245.6|243.2|245.1|242.7|0
1630050600000|2021-08-27 07:50:00|245.48|243.08|245.22|242.82|245.48|243.08|244.98|242.58|0
1630050900000|2021-08-27 07:55:00|245.29|242.89|245.35|242.95|245.47|243.07|245.1|242.7|0
1630051200000|2021-08-27 08:00:00|245.22|242.82|245.47|243.07|245.72|243.32|245.1|242.7|0
1630051500000|2021-08-27 08:05:00|245.6|243.2|246.72|244.32|246.85|244.45|245.6|243.2|0
1630051800000|2021-08-27 08:10:00|246.85|244.45|246.34|243.94|246.85|244.45|246.22|243.82|0
1630052100000|2021-08-27 08:15:00|246.28|243.88|246.09|243.69|246.47|244.07|246.09|243.69|0
1630052400000|2021-08-27 08:20:00|246.22|243.82|246.34|243.94|246.59|244.19|246.09|243.69|0
1630052700000|2021-08-27 08:25:00|246.46|244.06|246.46|244.06|246.84|244.44|246.34|243.94|0
1630053000000|2021-08-27 08:30:00|246.59|244.19|246.96|244.56|247.09|244.69|246.46|244.06|0
1630053300000|2021-08-27 08:35:00|246.84|244.44|246.71|244.31|247.09|244.69|246.58|244.18|0
1630053600000|2021-08-27 08:40:00|246.58|244.18|246.08|243.68|246.71|244.31|245.96|243.56|0
1630053900000|2021-08-27 08:45:00|245.96|243.56|246.08|243.68|246.2|243.8|245.83|243.43|0
1630054200000|2021-08-27 08:50:00|246.14|243.74|246.2|243.8|246.45|244.05|246.08|243.68|0
1630054500000|2021-08-27 08:55:00|246.08|243.68|246.2|243.8|246.33|243.93|245.95|243.55|0
1630054800000|2021-08-27 09:00:00|246.08|243.68|246.83|244.43|246.95|244.55|246.08|243.68|0
1630055100000|2021-08-27 09:05:00|246.7|244.3|246.45|244.05|246.7|244.3|246.07|243.67|0
1630055400000|2021-08-27 09:10:00|246.32|243.92|246.82|244.42|246.82|244.42|246.32|243.92|0
1630055700000|2021-08-27 09:15:00|246.76|244.36|246.19|243.79|246.76|244.36|246.07|243.67|0
1630056000000|2021-08-27 09:20:00|246.32|243.92|245.44|243.04|246.32|243.92|245.31|242.91|0
1630056300000|2021-08-27 09:25:00|245.31|242.91|245.69|243.29|245.94|243.54|245.19|242.79|0
1630056600000|2021-08-27 09:30:00|245.81|243.41|245.81|243.41|245.81|243.41|245.69|243.29|0
1630056900000|2021-08-27 09:35:00|245.69|243.29|245.31|242.91|245.81|243.41|245.31|242.91|0
1630057200000|2021-08-27 09:40:00|245.43|243.03|245.06|242.66|245.43|243.03|245.06|242.66|0
1630057500000|2021-08-27 09:45:00|245.18|242.78|245.56|243.16|245.68|243.28|245.18|242.78|0
1630057800000|2021-08-27 09:50:00|245.43|243.03|245.68|243.28|245.8|243.4|245.3|242.9|0
1630058100000|2021-08-27 09:55:00|245.55|243.15|245.55|243.15|245.68|243.28|245.18|242.78|0
1630058400000|2021-08-27 10:00:00|245.43|243.03|245.42|243.02|245.93|243.53|245.18|242.78|0
1630058700000|2021-08-27 10:05:00|245.55|243.15|245.55|243.15|245.55|243.15|245.3|242.9|0
1630059000000|2021-08-27 10:10:00|245.67|243.27|245.8|243.4|245.92|243.52|245.42|243.02|0
1630059300000|2021-08-27 10:15:00|245.92|243.52|246.04|243.64|246.17|243.77|245.79|243.39|0
1630059600000|2021-08-27 10:20:00|246.17|243.77|246.04|243.64|246.17|243.77|245.79|243.39|0
1630059900000|2021-08-27 10:25:00|246.17|243.77|246.29|243.89|246.29|243.89|245.92|243.52|0
1630060200000|2021-08-27 10:30:00|246.42|244.02|246.67|244.27|246.67|244.27|246.17|243.77|0
1630060500000|2021-08-27 10:35:00|246.54|244.14|246.41|244.01|246.67|244.27|246.29|243.89|0
1630060800000|2021-08-27 10:40:00|246.29|243.89|246.03|243.63|246.29|243.89|245.91|243.51|0
1630061100000|2021-08-27 10:45:00|245.91|243.51|245.78|243.38|246.16|243.76|245.78|243.38|0
1630061400000|2021-08-27 10:50:00|245.91|243.51|245.91|243.51|245.91|243.51|245.41|243.01|0
1630061700000|2021-08-27 10:55:00|246.03|243.63|246.41|244.01|246.41|244.01|245.91|243.51|0
1630062000000|2021-08-27 11:00:00|246.28|243.88|246.03|243.63|246.41|244.01|246.03|243.63|0
1630062300000|2021-08-27 11:05:00|246.15|243.75|246.4|244|246.53|244.13|246.15|243.75|0
1630062600000|2021-08-27 11:10:00|246.28|243.88|246.02|243.62|246.4|244|245.77|243.37|0
1630062900000|2021-08-27 11:15:00|245.96|243.56|246.77|244.37|246.77|244.37|245.96|243.56|0
1630063200000|2021-08-27 11:20:00|246.9|244.5|247.02|244.62|247.4|245|246.9|244.5|0
1630063500000|2021-08-27 11:25:00|246.9|244.5|246.64|244.24|247.02|244.62|246.64|244.24|0
1630063800000|2021-08-27 11:30:00|246.77|244.37|246.64|244.24|246.77|244.37|246.52|244.12|0
1630064100000|2021-08-27 11:35:00|246.77|244.37|247.02|244.62|247.14|244.74|246.64|244.24|0
1630064400000|2021-08-27 11:40:00|247.14|244.74|247.27|244.87|247.39|244.99|246.89|244.49|0
1630064700000|2021-08-27 11:45:00|247.14|244.74|248.4|246|249.16|246.76|247.14|244.74|0
1630065000000|2021-08-27 11:50:00|248.27|245.87|247.77|245.37|248.52|246.12|247.77|245.37|0
1630065300000|2021-08-27 11:55:00|247.89|245.49|247.89|245.49|248.02|245.62|247.51|245.11|0
1630065600000|2021-08-27 12:00:00|248.02|245.62|247.64|245.24|248.39|245.99|247.51|245.11|0
1630065900000|2021-08-27 12:05:00|247.76|245.36|247.51|245.11|247.76|245.36|247.26|244.86|0
1630066200000|2021-08-27 12:10:00|247.63|245.23|247.76|245.36|247.76|245.36|247.38|244.98|0
1630066500000|2021-08-27 12:15:00|247.63|245.23|247.13|244.73|247.63|245.23|247.13|244.73|0
1630066800000|2021-08-27 12:20:00|247|244.6|247.13|244.73|247.25|244.85|246.75|244.35|0
1630067100000|2021-08-27 12:25:00|247.25|244.85|247.63|245.23|247.63|245.23|247.25|244.85|0
1630067400000|2021-08-27 12:30:00|247.5|245.1|247|244.6|247.5|245.1|247|244.6|0
1630067700000|2021-08-27 12:35:00|246.87|244.47|246.49|244.09|247.12|244.72|246.49|244.09|0
1630068000000|2021-08-27 12:40:00|246.37|243.97|246.36|243.96|246.49|244.09|245.74|243.34|0
1630068300000|2021-08-27 12:45:00|246.62|244.22|246.87|244.47|247.24|244.84|246.49|244.09|0
1630068600000|2021-08-27 12:50:00|246.86|244.46|246.74|244.34|247.12|244.72|246.61|244.21|0
1630068900000|2021-08-27 12:55:00|246.61|244.21|246.48|244.08|246.61|244.21|245.98|243.58|0
1630069200000|2021-08-27 13:00:00|246.36|243.96|246.86|244.46|246.86|244.46|246.11|243.71|0
1630069500000|2021-08-27 13:05:00|246.98|244.58|246.98|244.58|247.24|244.84|246.61|244.21|0
1630069800000|2021-08-27 13:10:00|246.86|244.46|247.86|245.46|247.99|245.59|246.86|244.46|0
1630070100000|2021-08-27 13:15:00|247.99|245.59|248.24|245.84|248.49|246.09|247.48|245.08|0
1630070400000|2021-08-27 13:20:00|248.36|245.96|247.73|245.33|248.36|245.96|247.61|245.21|0
1630070700000|2021-08-27 13:25:00|247.86|245.46|248.74|246.34|248.74|246.34|247.23|244.83|0
1630071000000|2021-08-27 13:30:00|248.36|245.96|246.47|244.07|248.86|246.46|245.34|242.94|0
1630071300000|2021-08-27 13:35:00|246.72|244.32|247.47|245.07|247.47|245.07|245.59|243.19|0
1630071600000|2021-08-27 13:40:00|247.35|244.95|246.84|244.44|247.47|245.07|246.22|243.82|0
1630071900000|2021-08-27 13:45:00|246.59|244.19|245.96|243.56|246.59|244.19|244.34|241.94|0
1630072200000|2021-08-27 13:50:00|245.84|243.44|245.21|242.81|245.96|243.56|244.09|241.69|0
1630072500000|2021-08-27 13:55:00|245.09|242.69|245.33|242.93|246.59|244.19|244.71|242.31|0
1630072800000|2021-08-27 14:00:00|245.15|242.75|239.33|236.93|248.22|245.82|239.21|236.81|0
1630073100000|2021-08-27 14:05:00|239.08|236.68|236.69|234.29|239.3|236.9|236.17|233.77|0
1630073400000|2021-08-27 14:10:00|236.68|234.28|234.84|232.44|236.81|234.41|233.98|231.58|0
1630073700000|2021-08-27 14:15:00|234.59|232.19|234.58|232.18|235.56|233.16|234.1|231.7|0
1630074000000|2021-08-27 14:20:00|234.46|232.06|234.82|232.42|234.95|232.55|233.36|230.96|0
1630074300000|2021-08-27 14:25:00|234.7|232.3|235.92|233.52|237.15|234.75|234.58|232.18|0
1630074600000|2021-08-27 14:30:00|235.55|233.15|235.67|233.27|236.29|233.89|235.31|232.91|0
1630074900000|2021-08-27 14:35:00|235.8|233.4|236.04|233.64|237.13|234.73|235.67|233.27|0
1630075200000|2021-08-27 14:40:00|236.29|233.89|236.78|234.38|237.27|234.87|235.92|233.52|0
1630075500000|2021-08-27 14:45:00|236.65|234.25|234.69|232.29|236.65|234.25|234.44|232.04|0
1630075800000|2021-08-27 14:50:00|234.51|232.11|233.47|231.07|234.57|232.17|233.47|231.07|0
1630076100000|2021-08-27 14:55:00|233.34|230.94|233.59|231.19|233.71|231.31|232.49|230.09|0
1630076400000|2021-08-27 15:00:00|233.34|230.94|234.92|232.52|235.04|232.64|232.61|230.21|0
1630076700000|2021-08-27 15:05:00|235.04|232.64|234.79|232.39|235.16|232.76|234.31|231.91|0
1630077000000|2021-08-27 15:10:00|234.92|232.52|234.79|232.39|235.28|232.88|234.55|232.15|0
1630077300000|2021-08-27 15:15:00|234.91|232.51|235.4|233|236.38|233.98|234.55|232.15|0
1630077600000|2021-08-27 15:20:00|235.28|232.88|235.4|233|235.64|233.24|234.91|232.51|0
1630077900000|2021-08-27 15:25:00|235.28|232.88|236.74|234.34|236.74|234.34|234.91|232.51|0
1630078200000|2021-08-27 15:30:00|236.62|234.22|235.15|232.75|236.62|234.22|235.15|232.75|0
1630078500000|2021-08-27 15:35:00|235.27|232.87|234.78|232.38|235.76|233.36|234.78|232.38|0
1630078800000|2021-08-27 15:40:00|234.9|232.5|234.17|231.77|235.03|232.63|234.17|231.77|0
1630079100000|2021-08-27 15:45:00|234.29|231.89|234.29|231.89|234.54|232.14|233.56|231.16|0
1630079400000|2021-08-27 15:50:00|234.17|231.77|234.65|232.25|234.9|232.5|234.17|231.77|0
1630079700000|2021-08-27 15:55:00|234.78|232.38|233.68|231.28|234.78|232.38|233.2|230.8|0
1630080000000|2021-08-27 16:00:00|233.44|231.04|234.29|231.89|234.29|231.89|233.32|230.92|0
1630080300000|2021-08-27 16:05:00|234.16|231.76|234.04|231.64|234.29|231.89|233.68|231.28|0
1630080600000|2021-08-27 16:10:00|234.16|231.76|234.04|231.64|234.28|231.88|233.8|231.4|0
1630080900000|2021-08-27 16:15:00|233.92|231.52|234.4|232|234.65|232.25|233.8|231.4|0
1630081200000|2021-08-27 16:20:00|234.28|231.88|233.55|231.15|234.52|232.12|233.55|231.15|0
1630081500000|2021-08-27 16:25:00|233.43|231.03|233.3|230.9|233.79|231.39|233.06|230.66|0
1630081800000|2021-08-27 16:30:00|233.18|230.78|232.7|230.3|233.43|231.03|232.58|230.18|0
1630082100000|2021-08-27 16:35:00|232.82|230.42|232.82|230.42|233.18|230.78|232.57|230.17|0
1630082400000|2021-08-27 16:40:00|232.94|230.54|233.42|231.02|233.42|231.02|232.82|230.42|0
1630082700000|2021-08-27 16:45:00|233.54|231.14|233.18|230.78|233.66|231.26|233.06|230.66|0
1630083000000|2021-08-27 16:50:00|233.05|230.65|232.81|230.41|233.3|230.9|232.81|230.41|0
1630083300000|2021-08-27 16:55:00|232.69|230.29|232.2|229.8|232.81|230.41|232.2|229.8|0
1630083600000|2021-08-27 17:00:00|232.32|229.92|232.08|229.68|232.45|230.05|231.84|229.44|0
1630083900000|2021-08-27 17:05:00|231.84|229.44|231.72|229.32|232.08|229.68|231.6|229.2|0
1630084200000|2021-08-27 17:10:00|231.84|229.44|231.72|229.32|231.96|229.56|231.47|229.07|0
1630084500000|2021-08-27 17:15:00|231.84|229.44|231.83|229.43|232.08|229.68|231.71|229.31|0
1630084800000|2021-08-27 17:20:00|231.71|229.31|231.11|228.71|231.71|229.31|230.99|228.59|0
1630085100000|2021-08-27 17:25:00|231.23|228.83|231.47|229.07|231.47|229.07|231.11|228.71|0
1630085400000|2021-08-27 17:30:00|231.35|228.95|231.1|228.7|231.59|229.19|230.98|228.58|0
1630085700000|2021-08-27 17:35:00|230.98|228.58|231.1|228.7|231.22|228.82|230.86|228.46|0
1630086000000|2021-08-27 17:40:00|231.22|228.82|231.7|229.3|231.7|229.3|231.22|228.82|0
1630086300000|2021-08-27 17:45:00|231.82|229.42|231.7|229.3|231.82|229.42|231.46|229.06|0
1630086600000|2021-08-27 17:50:00|231.82|229.42|231.7|229.3|231.94|229.54|231.58|229.18|0
1630086900000|2021-08-27 17:55:00|231.58|229.18|231.46|229.06|231.7|229.3|231.34|228.94|0
1630087200000|2021-08-27 18:00:00|231.34|228.94|232.66|230.26|232.66|230.26|231.34|228.94|0
1630087500000|2021-08-27 18:05:00|232.54|230.14|232.78|230.38|233.03|230.63|232.42|230.02|0
1630087800000|2021-08-27 18:10:00|232.9|230.5|232.42|230.02|232.9|230.5|232.3|229.9|0
1630088100000|2021-08-27 18:15:00|232.54|230.14|233.77|231.37|234.14|231.74|232.54|230.14|0
1630088400000|2021-08-27 18:20:00|233.65|231.25|232.44|230.04|233.77|231.37|232.08|229.68|0
1630088700000|2021-08-27 18:25:00|232.32|229.92|232.07|229.67|232.56|230.16|231.95|229.55|0
1630089000000|2021-08-27 18:30:00|231.95|229.55|231.71|229.31|232.07|229.67|231.71|229.31|0
1630089300000|2021-08-27 18:35:00|231.59|229.19|231.95|229.55|231.95|229.55|231.35|228.95|0
1630089600000|2021-08-27 18:40:00|231.83|229.43|231.83|229.43|232.19|229.79|231.71|229.31|0
1630089900000|2021-08-27 18:45:00|231.95|229.55|232.07|229.67|232.43|230.03|231.71|229.31|0
1630090200000|2021-08-27 18:50:00|231.95|229.55|232.06|229.66|232.19|229.79|231.82|229.42|0
1630090500000|2021-08-27 18:55:00|232.18|229.78|232.06|229.66|232.18|229.78|231.7|229.3|0
1630090800000|2021-08-27 19:00:00|231.94|229.54|231.46|229.06|232.06|229.66|231.46|229.06|0
1630091100000|2021-08-27 19:05:00|231.58|229.18|231.58|229.18|231.7|229.3|231.21|228.81|0
1630091400000|2021-08-27 19:10:00|231.45|229.05|231.21|228.81|231.57|229.17|231.09|228.69|0
1630091700000|2021-08-27 19:15:00|231.09|228.69|230.61|228.21|231.09|228.69|230.49|228.09|0
1630092000000|2021-08-27 19:20:00|230.73|228.33|230.61|228.21|230.85|228.45|230.37|227.97|0
1630092300000|2021-08-27 19:25:00|230.49|228.09|231.33|228.93|231.33|228.93|230.36|227.96|0
1630092600000|2021-08-27 19:30:00|231.21|228.81|231.44|229.04|231.93|229.53|231.21|228.81|0
1630092900000|2021-08-27 19:35:00|231.57|229.17|231.68|229.28|231.81|229.41|231.32|228.92|0
1630093200000|2021-08-27 19:40:00|231.8|229.4|230.84|228.44|232.05|229.65|230.72|228.32|0
1630093500000|2021-08-27 19:45:00|230.72|228.32|231.2|228.8|231.32|228.92|229.88|227.48|0
1630093800000|2021-08-27 19:50:00|230.6|228.2|231.68|229.28|232.04|229.64|230.6|228.2|0
1630094100000|2021-08-27 19:55:00|231.8|229.4|231.92|229.52|232.89|230.49|231.56|229.16|0
1630094400000|2021-08-27 20:00:00|232.28|229.88|231.55|229.15|232.28|229.88|231.43|229.03|0
1630094700000|2021-08-27 20:05:00|231.67|229.27|232.88|230.48|233|230.6|231.55|229.15|0
1630095000000|2021-08-27 20:10:00|232.64|230.24|232.52|230.12|232.88|230.48|232.52|230.12|0
1630307100000|2021-08-30 07:05:00|231.65|229.25|231.64|229.24|231.77|229.37|231.11|228.71|0
1630307400000|2021-08-30 07:10:00|231.71|229.31|232|229.6|232.13|229.73|231.64|229.24|0
1630307700000|2021-08-30 07:15:00|231.88|229.48|231.76|229.36|232.25|229.85|231.64|229.24|0
1630308000000|2021-08-30 07:20:00|231.82|229.42|231.28|228.88|232|229.6|231.1|228.7|0
1630308300000|2021-08-30 07:25:00|231.16|228.76|232|229.6|232.12|229.72|231.04|228.64|0
1630308600000|2021-08-30 07:30:00|231.88|229.48|231.76|229.36|232|229.6|231.64|229.24|0
1630308900000|2021-08-30 07:35:00|231.64|229.24|231.87|229.47|232.12|229.72|231.64|229.24|0
1630309200000|2021-08-30 07:40:00|231.75|229.35|231.51|229.11|232.12|229.72|231.51|229.11|0
1630309500000|2021-08-30 07:45:00|231.57|229.17|231.51|229.11|231.63|229.23|231.21|228.81|0
1630309800000|2021-08-30 07:50:00|231.39|228.99|231.39|228.99|231.63|229.23|231.39|228.99|0
1630310100000|2021-08-30 07:55:00|231.51|229.11|231.14|228.74|231.63|229.23|231.14|228.74|0
1630310400000|2021-08-30 08:00:00|231.26|228.86|231.5|229.1|231.5|229.1|231.14|228.74|0
1630310700000|2021-08-30 08:05:00|231.62|229.22|231.14|228.74|231.62|229.22|231.14|228.74|0
1630311000000|2021-08-30 08:10:00|231.26|228.86|231.26|228.86|231.38|228.98|231.14|228.74|0
1630311300000|2021-08-30 08:15:00|231.2|228.8|230.66|228.26|231.26|228.86|230.54|228.14|0
1630311600000|2021-08-30 08:20:00|230.72|228.32|230.77|228.37|230.78|228.38|230.53|228.13|0
1630311900000|2021-08-30 08:25:00|230.89|228.49|230.65|228.25|230.89|228.49|230.65|228.25|0
1630312200000|2021-08-30 08:30:00|230.77|228.37|230.89|228.49|231.13|228.73|230.77|228.37|0
1630312500000|2021-08-30 08:35:00|230.77|228.37|231.01|228.61|231.07|228.67|230.77|228.37|0
1630312800000|2021-08-30 08:40:00|231.13|228.73|231.13|228.73|231.37|228.97|231.01|228.61|0
1630313100000|2021-08-30 08:45:00|231.25|228.85|231.24|228.84|231.37|228.97|231.12|228.72|0
1630313400000|2021-08-30 08:50:00|231.36|228.96|231.24|228.84|231.36|228.96|231.12|228.72|0
1630313700000|2021-08-30 08:55:00|231.12|228.72|230.88|228.48|231.24|228.84|230.88|228.48|0
1630314000000|2021-08-30 09:00:00|231|228.6|231.18|228.78|231.24|228.84|231|228.6|0
1630314300000|2021-08-30 09:05:00|231.24|228.84|230.88|228.48|231.36|228.96|230.76|228.36|0
1630314600000|2021-08-30 09:10:00|231|228.6|230.63|228.23|231|228.6|230.63|228.23|0
1630314900000|2021-08-30 09:15:00|230.58|228.18|230.75|228.35|230.87|228.47|230.51|228.11|0
1630315200000|2021-08-30 09:20:00|230.81|228.41|230.75|228.35|231.11|228.71|230.63|228.23|0
1630315500000|2021-08-30 09:25:00|230.87|228.47|230.99|228.59|231.11|228.71|230.87|228.47|0
1630315800000|2021-08-30 09:30:00|231.23|228.83|231.11|228.71|231.35|228.95|231.11|228.71|0
1630316100000|2021-08-30 09:35:00|231.23|228.83|231.35|228.95|231.47|229.07|231.23|228.83|0
1630316400000|2021-08-30 09:40:00|231.29|228.89|231.22|228.82|231.35|228.95|231.1|228.7|0
1630316700000|2021-08-30 09:45:00|231.1|228.7|231.34|228.94|231.34|228.94|231.1|228.7|0
1630317000000|2021-08-30 09:50:00|231.46|229.06|231.22|228.82|231.46|229.06|231.22|228.82|0
1630317300000|2021-08-30 09:55:00|231.1|228.7|230.86|228.46|231.22|228.82|230.86|228.46|0
1630317600000|2021-08-30 10:00:00|230.74|228.34|230.85|228.45|230.86|228.46|230.73|228.33|0
1630317900000|2021-08-30 10:05:00|230.92|228.52|230.85|228.45|230.97|228.57|230.73|228.33|0
1630318200000|2021-08-30 10:10:00|230.73|228.33|230.85|228.45|230.85|228.45|230.61|228.21|0
1630318500000|2021-08-30 10:15:00|230.79|228.39|230.73|228.33|231.09|228.69|230.73|228.33|0
1630318800000|2021-08-30 10:20:00|230.61|228.21|230.49|228.09|230.73|228.33|230.25|227.85|0
1630319100000|2021-08-30 10:25:00|230.43|228.03|230.24|227.84|230.61|228.21|230.24|227.84|0
1630319400000|2021-08-30 10:30:00|230.36|227.96|230.24|227.84|230.36|227.96|230.12|227.72|0
1630319700000|2021-08-30 10:35:00|230.12|227.72|230.24|227.84|230.36|227.96|230.12|227.72|0
1630320000000|2021-08-30 10:40:00|230.3|227.9|229.76|227.36|230.3|227.9|229.76|227.36|0
1630320300000|2021-08-30 10:45:00|229.88|227.48|230.36|227.96|230.48|228.08|229.88|227.48|0
1630320600000|2021-08-30 10:50:00|230.48|228.08|230.71|228.31|230.72|228.32|230.48|228.08|0
1630320900000|2021-08-30 10:55:00|230.84|228.44|230.59|228.19|230.84|228.44|230.59|228.19|0
1630321200000|2021-08-30 11:00:00|230.71|228.31|230.83|228.43|230.95|228.55|230.71|228.31|0
1630321500000|2021-08-30 11:05:00|230.71|228.31|230.83|228.43|230.83|228.43|230.71|228.31|0
1630321800000|2021-08-30 11:10:00|230.71|228.31|230.71|228.31|230.83|228.43|230.59|228.19|0
1630322100000|2021-08-30 11:15:00|230.59|228.19|230.46|228.06|230.59|228.19|230.35|227.95|0
1630322400000|2021-08-30 11:20:00|230.53|228.13|230.86|228.46|230.86|228.46|230.46|228.06|0
1630322700000|2021-08-30 11:25:00|230.98|228.58|230.98|228.58|231.1|228.7|230.98|228.58|0
1630323000000|2021-08-30 11:30:00|230.97|228.57|230.85|228.45|231.09|228.69|230.85|228.45|0
1630323300000|2021-08-30 11:35:00|230.97|228.57|230.97|228.57|231.09|228.69|230.85|228.45|0
1630323600000|2021-08-30 11:40:00|231.09|228.69|230.97|228.57|231.09|228.69|230.97|228.57|0
1630323900000|2021-08-30 11:45:00|230.85|228.45|230.85|228.45|230.97|228.57|230.85|228.45|0
1630324200000|2021-08-30 11:50:00|230.73|228.33|230.85|228.45|230.85|228.45|230.73|228.33|0
1630324500000|2021-08-30 11:55:00|230.84|228.44|230.6|228.2|230.84|228.44|230.6|228.2|0
1630324800000|2021-08-30 12:00:00|230.48|228.08|229.52|227.12|230.48|228.08|229.4|227|0
1630325100000|2021-08-30 12:05:00|229.64|227.24|229.76|227.36|230|227.6|229.52|227.12|0
1630325400000|2021-08-30 12:10:00|229.88|227.48|230.36|227.96|230.48|228.08|229.76|227.36|0
1630325700000|2021-08-30 12:15:00|230.48|228.08|230.6|228.2|230.72|228.32|230.36|227.96|0
1630326000000|2021-08-30 12:20:00|230.72|228.32|230.59|228.19|230.84|228.44|230.59|228.19|0
1630326300000|2021-08-30 12:25:00|230.47|228.07|230.83|228.43|230.95|228.55|230.47|228.07|0
1630326600000|2021-08-30 12:30:00|230.95|228.55|230.83|228.43|230.95|228.55|230.83|228.43|0
1630326900000|2021-08-30 12:35:00|230.95|228.55|230.59|228.19|231.07|228.67|230.59|228.19|0
1630327200000|2021-08-30 12:40:00|230.71|228.31|230.47|228.07|230.71|228.31|230.47|228.07|0
1630327500000|2021-08-30 12:45:00|230.59|228.19|229.74|227.34|230.59|228.19|229.74|227.34|0
1630327800000|2021-08-30 12:50:00|229.86|227.46|229.86|227.46|229.98|227.58|229.74|227.34|0
1630328100000|2021-08-30 12:55:00|229.74|227.34|229.74|227.34|230.1|227.7|229.5|227.1|0
1630328400000|2021-08-30 13:00:00|229.86|227.46|229.5|227.1|229.86|227.46|229.5|227.1|0
1630328700000|2021-08-30 13:05:00|229.38|226.98|229.38|226.98|229.5|227.1|229.14|226.74|0
1630329000000|2021-08-30 13:10:00|229.5|227.1|229.26|226.86|229.5|227.1|229.26|226.86|0
1630329300000|2021-08-30 13:15:00|229.38|226.98|229.37|226.97|229.38|226.98|229.25|226.85|0
1630329600000|2021-08-30 13:20:00|229.49|227.09|229.37|226.97|229.85|227.45|229.37|226.97|0
1630329900000|2021-08-30 13:25:00|229.13|226.73|228.89|226.49|229.37|226.97|228.53|226.13|0
1630330200000|2021-08-30 13:30:00|228.53|226.13|229.49|227.09|229.73|227.33|227.34|224.94|0
1630330500000|2021-08-30 13:35:00|229.37|226.97|228.05|225.65|229.97|227.57|227.69|225.29|0
1630330800000|2021-08-30 13:40:00|227.93|225.53|229.48|227.08|230.08|227.68|227.93|225.53|0
1630331100000|2021-08-30 13:45:00|229.36|226.96|228.76|226.36|229.96|227.56|228.05|225.65|0
1630331400000|2021-08-30 13:50:00|228.53|226.13|227.33|224.93|228.88|226.48|226.98|224.58|0
1630331700000|2021-08-30 13:55:00|227.21|224.81|226.79|224.39|228.48|226.08|226.56|224.16|0
1630332000000|2021-08-30 14:00:00|226.68|224.28|226.91|224.51|227.39|224.99|225.96|223.56|0
1630332300000|2021-08-30 14:05:00|226.67|224.27|226.32|223.92|226.79|224.39|226.08|223.68|0
1630332600000|2021-08-30 14:10:00|226.43|224.03|226.79|224.39|227.26|224.86|226.2|223.8|0
1630332900000|2021-08-30 14:15:00|226.67|224.27|225.48|223.08|226.67|224.27|225.37|222.97|0
1630333200000|2021-08-30 14:20:00|225.6|223.2|226.15|223.75|226.15|223.75|223.6|221.2|0
1630333500000|2021-08-30 14:25:00|226.27|223.87|224.59|222.19|226.27|223.87|224.47|222.07|0
1630333800000|2021-08-30 14:30:00|224.47|222.07|224.12|221.72|224.94|222.54|224|221.6|0
1630334100000|2021-08-30 14:35:00|224|221.6|223.29|220.89|224.23|221.83|223.18|220.78|0
1630334400000|2021-08-30 14:40:00|223.18|220.78|222.71|220.31|223.41|221.01|222.71|220.31|0
1630334700000|2021-08-30 14:45:00|222.83|220.43|222.36|219.96|223.29|220.89|222.01|219.61|0
1630335000000|2021-08-30 14:50:00|222.47|220.07|221.89|219.49|222.59|220.19|221.42|219.02|0
1630335300000|2021-08-30 14:55:00|221.77|219.37|223.8|221.4|224.97|222.57|221.54|219.14|0
1630335600000|2021-08-30 15:00:00|223.92|221.52|224.15|221.75|224.5|222.1|223.92|221.52|0
1630335900000|2021-08-30 15:05:00|224.26|221.86|223.45|221.05|224.26|221.86|223.22|220.82|0
1630336200000|2021-08-30 15:10:00|223.33|220.93|222.75|220.35|223.68|221.28|222.64|220.24|0
1630336500000|2021-08-30 15:15:00|222.87|220.47|224.37|221.97|224.37|221.97|222.52|220.12|0
1630336800000|2021-08-30 15:20:00|224.49|222.09|224.61|222.21|224.61|222.21|223.68|221.28|0
1630337100000|2021-08-30 15:25:00|224.72|222.32|224.49|222.09|224.72|222.32|224.14|221.74|0
1630337400000|2021-08-30 15:30:00|224.37|221.97|223.32|220.92|224.6|222.2|223.21|220.81|0
1630337700000|2021-08-30 15:35:00|223.21|220.81|224.02|221.62|224.13|221.73|223.21|220.81|0
1630338000000|2021-08-30 15:40:00|224.13|221.73|223.67|221.27|224.37|221.97|223.67|221.27|0
1630338300000|2021-08-30 15:45:00|223.78|221.38|223.78|221.38|224.13|221.73|223.43|221.03|0
1630338600000|2021-08-30 15:50:00|223.67|221.27|223.43|221.03|223.67|221.27|223.32|220.92|0
1630338900000|2021-08-30 15:55:00|223.32|220.92|223.31|220.91|223.32|220.92|222.85|220.45|0
1630339200000|2021-08-30 16:00:00|223.2|220.8|223.54|221.14|223.89|221.49|223.08|220.68|0
1630339500000|2021-08-30 16:05:00|223.66|221.26|224.12|221.72|224.12|221.72|223.43|221.03|0
1630339800000|2021-08-30 16:10:00|224.01|221.61|223.89|221.49|224.12|221.72|223.54|221.14|0
1630340100000|2021-08-30 16:15:00|224|221.6|225.05|222.65|225.05|222.65|223.77|221.37|0
1630340400000|2021-08-30 16:20:00|224.93|222.53|225.28|222.88|225.51|223.11|224.82|222.42|0
1630340700000|2021-08-30 16:25:00|225.4|223|225.28|222.88|225.75|223.35|225.05|222.65|0
1630341000000|2021-08-30 16:30:00|225.16|222.76|225.16|222.76|225.63|223.23|225.16|222.76|0
1630341300000|2021-08-30 16:35:00|225.04|222.64|224.46|222.06|225.16|222.76|224.34|221.94|0
1630341600000|2021-08-30 16:40:00|224.34|221.94|224.34|221.94|224.69|222.29|224.34|221.94|0
1630341900000|2021-08-30 16:45:00|224.46|222.06|224.57|222.17|224.69|222.29|224.46|222.06|0
1630342200000|2021-08-30 16:50:00|224.69|222.29|224.34|221.94|224.8|222.4|224.22|221.82|0
1630342500000|2021-08-30 16:55:00|224.45|222.05|224.1|221.7|224.57|222.17|224.1|221.7|0
1630342800000|2021-08-30 17:00:00|223.99|221.59|224.57|222.17|224.57|222.17|223.99|221.59|0
1630343100000|2021-08-30 17:05:00|224.45|222.05|224.1|221.7|224.57|222.17|223.98|221.58|0
1630343400000|2021-08-30 17:10:00|223.98|221.58|223.86|221.46|223.98|221.58|223.75|221.35|0
1630343700000|2021-08-30 17:15:00|223.98|221.58|224.33|221.93|224.33|221.93|223.98|221.58|0
1630344000000|2021-08-30 17:20:00|224.21|221.81|224.21|221.81|224.44|222.04|224.21|221.81|0
1630344300000|2021-08-30 17:25:00|224.09|221.69|224.21|221.81|224.32|221.92|223.97|221.57|0
1630344600000|2021-08-30 17:30:00|224.09|221.69|224.2|221.8|224.55|222.15|223.97|221.57|0
1630344900000|2021-08-30 17:35:00|224.32|221.92|224.09|221.69|224.32|221.92|224.09|221.69|0
1630345200000|2021-08-30 17:40:00|223.97|221.57|223.62|221.22|224.09|221.69|223.62|221.22|0
1630345500000|2021-08-30 17:45:00|223.5|221.1|223.27|220.87|223.5|221.1|223.27|220.87|0
1630345800000|2021-08-30 17:50:00|223.15|220.75|223.15|220.75|223.39|220.99|223.04|220.64|0
1630346100000|2021-08-30 17:55:00|223.27|220.87|223.03|220.63|223.5|221.1|223.03|220.63|0
1630346400000|2021-08-30 18:00:00|223.15|220.75|223.15|220.75|223.73|221.33|223.15|220.75|0
1630346700000|2021-08-30 18:05:00|223.03|220.63|223.49|221.09|223.49|221.09|222.92|220.52|0
1630347000000|2021-08-30 18:10:00|223.61|221.21|223.49|221.09|223.73|221.33|223.14|220.74|0
1630347300000|2021-08-30 18:15:00|223.61|221.21|223.61|221.21|223.61|221.21|222.45|220.05|0
1630347600000|2021-08-30 18:20:00|223.72|221.32|223.72|221.32|223.95|221.55|223.6|221.2|0
1630347900000|2021-08-30 18:25:00|223.84|221.44|223.37|220.97|223.84|221.44|223.37|220.97|0
1630348200000|2021-08-30 18:30:00|223.25|220.85|223.72|221.32|223.83|221.43|223.25|220.85|0
1630348500000|2021-08-30 18:35:00|223.6|221.2|224.18|221.78|224.18|221.78|223.6|221.2|0
1630348800000|2021-08-30 18:40:00|224.06|221.66|224.53|222.13|224.53|222.13|223.83|221.43|0
1630349100000|2021-08-30 18:45:00|224.41|222.01|223.83|221.43|224.53|222.13|223.83|221.43|0
1630349400000|2021-08-30 18:50:00|223.94|221.54|223.48|221.08|223.94|221.54|223.48|221.08|0
1630349700000|2021-08-30 18:55:00|223.59|221.19|223.36|220.96|223.59|221.19|223.24|220.84|0
1630350000000|2021-08-30 19:00:00|223.47|221.07|223.12|220.72|223.59|221.19|223.01|220.61|0
1630350300000|2021-08-30 19:05:00|223.24|220.84|223.01|220.61|223.36|220.96|222.89|220.49|0
1630350600000|2021-08-30 19:10:00|222.89|220.49|223.35|220.95|223.47|221.07|222.89|220.49|0
1630350900000|2021-08-30 19:15:00|223.41|221.01|223.7|221.3|223.81|221.41|223.12|220.72|0
1630351200000|2021-08-30 19:20:00|223.58|221.18|223.93|221.53|224.16|221.76|223.35|220.95|0
1630351500000|2021-08-30 19:25:00|224.04|221.64|224.1|221.7|224.16|221.76|223.69|221.29|0
1630351800000|2021-08-30 19:30:00|224.16|221.76|224.45|222.05|224.62|222.22|224.04|221.64|0
1630352100000|2021-08-30 19:35:00|224.39|221.99|224.5|222.1|225.09|222.69|224.39|221.99|0
1630352400000|2021-08-30 19:40:00|224.62|222.22|225.32|222.92|225.44|223.04|224.5|222.1|0
1630352700000|2021-08-30 19:45:00|225.43|223.03|224.73|222.33|225.55|223.15|224.73|222.33|0
1630353000000|2021-08-30 19:50:00|224.85|222.45|225.55|223.15|225.9|223.5|224.85|222.45|0
1630353300000|2021-08-30 19:55:00|225.66|223.26|226.95|224.55|226.95|224.55|225.55|223.15|0
1630353600000|2021-08-30 20:00:00|226.6|224.2|224.4|222|227.19|224.79|224.28|221.88|0
1630353900000|2021-08-30 20:05:00|224.39|221.99|224.39|221.99|224.63|222.23|224.28|221.88|0
1630354200000|2021-08-30 20:10:00|224.28|221.88|223.57|221.17|224.39|221.99|223.45|221.05|0
1630354500000|2021-08-30 20:15:00|223.54|220.74|223.77|220.97|223.77|220.97|223.54|220.74|0
1630354800000|2021-08-30 20:20:00|223.65|220.85|223.53|220.73|223.77|220.97|223.42|220.62|0
1630355100000|2021-08-30 20:25:00|223.42|220.62|223.18|220.38|223.53|220.73|223.18|220.38|0
1630355400000|2021-08-30 20:30:00|223.3|220.5|222.83|220.03|223.3|220.5|222.83|220.03|0
1630355700000|2021-08-30 20:35:00|222.71|219.91|222.36|219.56|222.71|219.91|222.36|219.56|0
1630356000000|2021-08-30 20:40:00|222.48|219.68|222.24|219.44|222.59|219.79|222.24|219.44|0
1630356300000|2021-08-30 20:45:00|222.36|219.56|222.36|219.56|222.36|219.56|222.24|219.44|0
1630356600000|2021-08-30 20:50:00|222.24|219.44|222.24|219.44|222.36|219.56|222.24|219.44|0
1630356900000|2021-08-30 20:55:00|222.35|219.55|222.41|219.61|222.41|219.61|222.3|219.5|0
1630357200000|2021-08-30 21:00:00|222.36|219.56|222.5|219.7|222.5|219.7|222.36|219.56|0
1630357500000|2021-08-30 21:05:00|222.48|219.68|222.49|219.69|222.49|219.69|222.48|219.68|0
1630357800000|2021-08-30 21:10:00|222.54|219.74|222.49|219.69|222.54|219.74|222.49|219.69|0
1630358100000|2021-08-30 21:15:00|222.25|219.45|222.39|219.59|222.39|219.59|222.25|219.45|0
1630358400000|2021-08-30 21:20:00|222.37|219.57|222.47|219.67|222.55|219.75|222.37|219.57|0
1630358700000|2021-08-30 21:25:00|222.49|219.69|222.55|219.75|222.55|219.75|222.49|219.69|0
1630359300000|2021-08-30 21:35:00|222.53|219.73|222.5|219.7|222.53|219.73|222.5|219.7|0
1630359600000|2021-08-30 21:40:00|222.48|219.68|222.41|219.61|222.51|219.71|222.41|219.61|0
1630359900000|2021-08-30 21:45:00|222.43|219.63|222.54|219.74|222.65|219.85|222.41|219.61|0
1630360200000|2021-08-30 21:50:00|222.53|219.73|222.51|219.71|222.53|219.73|222.44|219.64|0
1630360500000|2021-08-30 21:55:00|222.53|219.73|222.37|219.57|222.68|219.88|222.35|219.55|0
1630360800000|2021-08-30 22:00:00|222.62|219.82|222.79|219.99|222.91|220.11|222.44|219.64|0
1630361100000|2021-08-30 22:05:00|222.91|220.11|222.91|220.11|222.91|220.11|222.79|219.99|0
1630361400000|2021-08-30 22:10:00|222.68|219.88|222.21|219.41|222.68|219.88|221.98|219.18|0
1630361700000|2021-08-30 22:15:00|222.09|219.29|221.86|219.06|222.21|219.41|221.74|218.94|0
1630362000000|2021-08-30 22:20:00|221.97|219.17|222.09|219.29|222.2|219.4|221.74|218.94|0
1630362300000|2021-08-30 22:25:00|221.97|219.17|221.97|219.17|222.09|219.29|221.97|219.17|0
1630362600000|2021-08-30 22:30:00|222.08|219.28|222.2|219.4|222.2|219.4|222.08|219.28|0
1630362900000|2021-08-30 22:35:00|222.32|219.52|222.31|219.51|222.55|219.75|222.31|219.51|0
1630363200000|2021-08-30 22:40:00|222.2|219.4|222.31|219.51|222.31|219.51|222.2|219.4|0
1630363800000|2021-08-30 22:50:00|222.43|219.63|222.42|219.62|222.43|219.63|222.42|219.62|0
1630364100000|2021-08-30 22:55:00|222.31|219.51|222.31|219.51|222.31|219.51|222.19|219.39|0
1630364400000|2021-08-30 23:00:00|222.19|219.39|222.19|219.39|222.31|219.51|222.19|219.39|0
1630364700000|2021-08-30 23:05:00|222.3|219.5|222.42|219.62|222.54|219.74|222.19|219.39|0
1630365000000|2021-08-30 23:10:00|222.53|219.73|222.53|219.73|222.77|219.97|222.42|219.62|0
1630365600000|2021-08-30 23:20:00|222.65|219.85|223|220.2|223|220.2|222.53|219.73|0
1630365900000|2021-08-30 23:25:00|222.88|220.08|222.99|220.19|223.11|220.31|222.88|220.08|0
1630366200000|2021-08-30 23:30:00|223.11|220.31|222.99|220.19|223.11|220.31|222.99|220.19|0
1630366500000|2021-08-30 23:35:00|222.87|220.07|222.99|220.19|222.99|220.19|222.76|219.96|0
1630366800000|2021-08-30 23:40:00|223.11|220.31|223.45|220.65|223.46|220.66|223.11|220.31|0
1630367100000|2021-08-30 23:45:00|223.57|220.77|223.57|220.77|223.92|221.12|223.57|220.77|0
1630367400000|2021-08-30 23:50:00|223.69|220.89|223.8|221|223.92|221.12|223.57|220.77|0
1630367700000|2021-08-30 23:55:00|223.68|220.88|223.57|220.77|223.8|221|223.45|220.65|0
1630368000000|2021-08-31 00:00:00|223.68|220.88|224.03|221.23|224.15|221.35|223.45|220.65|0
1630368300000|2021-08-31 00:05:00|223.91|221.11|223.09|220.29|224.27|221.47|222.98|220.18|0
1630368600000|2021-08-31 00:10:00|223.21|220.41|223.74|220.94|223.91|221.11|223.09|220.29|0
1630368900000|2021-08-31 00:15:00|223.68|220.88|223.79|220.99|224.26|221.46|223.67|220.87|0
1630369200000|2021-08-31 00:20:00|223.67|220.87|224.14|221.34|224.14|221.34|223.67|220.87|0
1630369500000|2021-08-31 00:25:00|224.02|221.22|223.9|221.1|224.14|221.34|223.79|220.99|0
1630369800000|2021-08-31 00:30:00|223.97|221.17|223.79|220.99|224.14|221.34|223.79|220.99|0
1630370100000|2021-08-31 00:35:00|223.9|221.1|223.9|221.1|224.14|221.34|223.78|220.98|0
1630370400000|2021-08-31 00:40:00|223.78|220.98|224.13|221.33|224.25|221.45|223.78|220.98|0
1630370700000|2021-08-31 00:45:00|224.19|221.39|223.9|221.1|224.25|221.45|223.78|220.98|0
1630371000000|2021-08-31 00:50:00|223.84|221.04|223.89|221.09|223.9|221.1|223.78|220.98|0
1630371300000|2021-08-31 00:55:00|223.84|221.04|224.01|221.21|224.01|221.21|223.78|220.98|0
1630371600000|2021-08-31 01:00:00|224.13|221.33|223.89|221.09|224.36|221.56|223.89|221.09|0
1630371900000|2021-08-31 01:05:00|224.01|221.21|223.77|220.97|224.01|221.21|223.54|220.74|0
1630372200000|2021-08-31 01:10:00|223.89|221.09|223.42|220.62|224.07|221.27|223.42|220.62|0
1630372500000|2021-08-31 01:15:00|223.54|220.74|223.53|220.73|223.77|220.97|223.3|220.5|0
1630372800000|2021-08-31 01:20:00|223.65|220.85|223.53|220.73|223.65|220.85|223.42|220.62|0
1630373100000|2021-08-31 01:25:00|223.48|220.68|223.76|220.96|223.76|220.96|223.41|220.61|0
1630373400000|2021-08-31 01:30:00|223.65|220.85|223.76|220.96|223.88|221.08|223.53|220.73|0
1630373700000|2021-08-31 01:35:00|223.71|220.91|223.64|220.84|223.88|221.08|223.41|220.61|0
1630374000000|2021-08-31 01:40:00|223.76|220.96|223.76|220.96|223.76|220.96|223.41|220.61|0
1630374300000|2021-08-31 01:45:00|223.88|221.08|223.87|221.07|224.11|221.31|223.76|220.96|0
1630374600000|2021-08-31 01:50:00|223.99|221.19|224.11|221.31|224.11|221.31|223.93|221.13|0
1630374900000|2021-08-31 01:55:00|224.1|221.3|224.22|221.42|224.34|221.54|223.99|221.19|0
1630375200000|2021-08-31 02:00:00|224.34|221.54|224.57|221.77|224.57|221.77|224.22|221.42|0
1630375500000|2021-08-31 02:05:00|224.45|221.65|223.98|221.18|224.45|221.65|223.87|221.07|0
1630375800000|2021-08-31 02:10:00|223.93|221.13|224.1|221.3|224.21|221.41|223.86|221.06|0
1630376100000|2021-08-31 02:15:00|224.21|221.41|224.33|221.53|224.45|221.65|224.21|221.41|0
1630376400000|2021-08-31 02:20:00|224.27|221.47|224.09|221.29|224.33|221.53|223.98|221.18|0
1630376700000|2021-08-31 02:25:00|223.98|221.18|223.86|221.06|224.09|221.29|223.74|220.94|0
1630377000000|2021-08-31 02:30:00|223.92|221.12|223.97|221.17|224.21|221.41|223.86|221.06|0
1630377300000|2021-08-31 02:35:00|224.09|221.29|223.97|221.17|224.21|221.41|223.97|221.17|0
1630377600000|2021-08-31 02:40:00|223.91|221.11|223.85|221.05|223.91|221.11|223.74|220.94|0
1630377900000|2021-08-31 02:45:00|223.97|221.17|223.97|221.17|224.09|221.29|223.73|220.93|0
1630378200000|2021-08-31 02:50:00|224.03|221.23|224.08|221.28|224.08|221.28|223.96|221.16|0
1630378500000|2021-08-31 02:55:00|224.03|221.23|223.96|221.16|224.08|221.28|223.96|221.16|0
1630378800000|2021-08-31 03:00:00|223.91|221.11|223.73|220.93|223.96|221.16|223.73|220.93|0
1630379100000|2021-08-31 03:05:00|223.79|220.99|223.14|220.34|223.84|221.04|223.14|220.34|0
1630379400000|2021-08-31 03:10:00|223.08|220.28|222.9|220.1|223.26|220.46|222.73|219.93|0
1630379700000|2021-08-31 03:15:00|222.79|219.99|222.61|219.81|222.79|219.99|222.44|219.64|0
1630380000000|2021-08-31 03:20:00|222.67|219.87|222.67|219.87|222.73|219.93|222.44|219.64|0
1630380300000|2021-08-31 03:25:00|222.61|219.81|222.67|219.87|222.67|219.87|222.55|219.75|0
1630380600000|2021-08-31 03:30:00|222.78|219.98|222.2|219.4|222.78|219.98|222.2|219.4|0
1630380900000|2021-08-31 03:35:00|222.31|219.51|222.2|219.4|222.31|219.51|222.08|219.28|0
1630381200000|2021-08-31 03:40:00|222.19|219.39|222.31|219.51|222.43|219.63|222.19|219.39|0
1630381500000|2021-08-31 03:45:00|222.25|219.45|222.19|219.39|222.31|219.51|222.19|219.39|0
1630381800000|2021-08-31 03:50:00|222.07|219.27|221.61|218.81|222.19|219.39|221.61|218.81|0
1630382100000|2021-08-31 03:55:00|221.49|218.69|221.95|219.15|221.96|219.16|221.49|218.69|0
1630382400000|2021-08-31 04:00:00|221.84|219.04|222.01|219.21|222.19|219.39|221.84|219.04|0
1630382700000|2021-08-31 04:05:00|222.07|219.27|221.95|219.15|222.07|219.27|221.83|219.03|0
1630383000000|2021-08-31 04:10:00|221.89|219.09|221.72|218.92|221.95|219.15|221.6|218.8|0
1630383300000|2021-08-31 04:15:00|221.78|218.98|221.48|218.68|221.83|219.03|221.48|218.68|0
1630383600000|2021-08-31 04:20:00|221.6|218.8|221.6|218.8|221.71|218.91|221.48|218.68|0
1630383900000|2021-08-31 04:25:00|221.71|218.91|221.59|218.79|221.71|218.91|221.59|218.79|0
1630384200000|2021-08-31 04:30:00|221.48|218.68|221.59|218.79|221.59|218.79|221.48|218.68|0
1630384500000|2021-08-31 04:35:00|221.54|218.74|221.59|218.79|221.71|218.91|221.48|218.68|0
1630384800000|2021-08-31 04:40:00|221.53|218.73|221.24|218.44|221.59|218.79|221.01|218.21|0
1630385100000|2021-08-31 04:45:00|221.12|218.32|222|219.2|222.23|219.43|221.01|218.21|0
1630385400000|2021-08-31 04:50:00|221.88|219.08|221.42|218.62|221.88|219.08|221.42|218.62|0
1630385700000|2021-08-31 04:55:00|221.3|218.5|220.15|217.35|221.3|218.5|219.92|217.12|0
1630386000000|2021-08-31 05:00:00|220.03|217.23|219.91|217.11|220.03|217.23|218.88|216.08|0
1630386300000|2021-08-31 05:05:00|219.8|217|220.26|217.46|220.49|217.69|219.68|216.88|0
1630386600000|2021-08-31 05:10:00|220.14|217.34|220.14|217.34|220.37|217.57|220.09|217.29|0
1630386900000|2021-08-31 05:15:00|220.02|217.22|219.1|216.3|220.02|217.22|219.1|216.3|0
1630387200000|2021-08-31 05:20:00|219.22|216.42|219.68|216.88|219.68|216.88|218.87|216.07|0
1630387500000|2021-08-31 05:25:00|219.62|216.82|219.44|216.64|219.67|216.87|219.33|216.53|0
1630387800000|2021-08-31 05:30:00|219.5|216.7|219.44|216.64|219.79|216.99|219.44|216.64|0
1630388100000|2021-08-31 05:35:00|219.33|216.53|219.09|216.29|219.44|216.64|218.98|216.18|0
1630388400000|2021-08-31 05:40:00|219.21|216.41|219.21|216.41|219.44|216.64|218.86|216.06|0
1630388700000|2021-08-31 05:45:00|219.27|216.47|218.86|216.06|219.32|216.52|218.75|215.95|0
1630389000000|2021-08-31 05:50:00|218.98|216.18|218.86|216.06|219.09|216.29|218.74|215.94|0
1630389300000|2021-08-31 05:55:00|218.97|216.17|218.97|216.17|219.2|216.4|218.86|216.06|0
1630389600000|2021-08-31 06:00:00|218.92|216.12|218.05|215.25|219.2|216.4|218.05|215.25|0
1630389900000|2021-08-31 06:05:00|217.94|215.14|218.51|215.71|218.97|216.17|217.82|215.02|0
1630390200000|2021-08-31 06:10:00|218.39|215.59|217.93|215.13|218.74|215.94|217.93|215.13|0
1630390500000|2021-08-31 06:15:00|217.99|215.19|218.28|215.48|218.39|215.59|217.88|215.08|0
1630390800000|2021-08-31 06:20:00|218.16|215.36|218.16|215.36|218.27|215.47|217.93|215.13|0
1630391100000|2021-08-31 06:25:00|218.27|215.47|218.27|215.47|218.39|215.59|217.93|215.13|0
1630391400000|2021-08-31 06:30:00|218.33|215.53|218.27|215.47|218.33|215.53|217.81|215.01|0
1630391700000|2021-08-31 06:35:00|218.38|215.58|218.5|215.7|218.61|215.81|218.27|215.47|0
1630392000000|2021-08-31 06:40:00|218.56|215.76|218.84|216.04|219.07|216.27|218.5|215.7|0
1630392300000|2021-08-31 06:45:00|218.95|216.15|218.95|216.15|219.07|216.27|218.84|216.04|0
1630392600000|2021-08-31 06:50:00|218.84|216.04|219.06|216.26|219.07|216.27|218.61|215.81|0
1630392900000|2021-08-31 06:55:00|218.95|216.15|218.95|216.15|219.06|216.26|218.83|216.03|0
1630393200000|2021-08-31 07:00:00|219.06|216.26|219.01|216.21|219.75|216.95|218.83|216.03|0
1630393500000|2021-08-31 07:05:00|218.75|216.35|218.69|216.29|219.38|216.98|218.63|216.23|0
1630393800000|2021-08-31 07:10:00|218.63|216.23|218.97|216.57|219.2|216.8|218.63|216.23|0
1630394100000|2021-08-31 07:15:00|219.03|216.63|218.97|216.57|219.32|216.92|218.86|216.46|0
1630394400000|2021-08-31 07:20:00|219.03|216.63|219.31|216.91|219.43|217.03|218.97|216.57|0
1630394700000|2021-08-31 07:25:00|219.66|217.26|219.08|216.68|219.66|217.26|218.97|216.57|0
1630395000000|2021-08-31 07:30:00|218.97|216.57|219.19|216.79|220|217.6|218.97|216.57|0
1630395300000|2021-08-31 07:35:00|219.31|216.91|219.08|216.68|219.31|216.91|218.73|216.33|0
1630395600000|2021-08-31 07:40:00|218.96|216.56|219.07|216.67|219.19|216.79|218.73|216.33|0
1630395900000|2021-08-31 07:45:00|218.96|216.56|219.3|216.9|219.42|217.02|218.73|216.33|0
1630396200000|2021-08-31 07:50:00|219.19|216.79|219.76|217.36|219.82|217.42|219.19|216.79|0
1630396500000|2021-08-31 07:55:00|219.82|217.42|219.93|217.53|219.99|217.59|219.65|217.25|0
1630396800000|2021-08-31 08:00:00|219.87|217.47|220.22|217.82|220.33|217.93|219.76|217.36|0
1630397100000|2021-08-31 08:05:00|220.28|217.88|219.87|217.47|220.28|217.88|219.76|217.36|0
1630397400000|2021-08-31 08:10:00|219.93|217.53|219.87|217.47|219.99|217.59|219.64|217.24|0
1630397700000|2021-08-31 08:15:00|219.75|217.35|219.75|217.35|219.98|217.58|219.47|217.07|0
1630398000000|2021-08-31 08:20:00|219.64|217.24|219.75|217.35|219.86|217.46|219.64|217.24|0
1630398300000|2021-08-31 08:25:00|219.86|217.46|220.32|217.92|220.32|217.92|219.75|217.35|0
1630398600000|2021-08-31 08:30:00|220.38|217.98|220.21|217.81|220.78|218.38|220.09|217.69|0
1630398900000|2021-08-31 08:35:00|220.32|217.92|220.9|218.5|220.9|218.5|220.09|217.69|0
1630399200000|2021-08-31 08:40:00|220.78|218.38|220.78|218.38|220.9|218.5|220.32|217.92|0
1630399500000|2021-08-31 08:45:00|220.66|218.26|220.78|218.38|220.89|218.49|220.55|218.15|0
1630399800000|2021-08-31 08:50:00|220.84|218.44|220.89|218.49|220.89|218.49|220.61|218.21|0
1630400100000|2021-08-31 08:55:00|220.84|218.44|220.54|218.14|220.84|218.44|220.43|218.03|0
1630400400000|2021-08-31 09:00:00|220.66|218.26|220.77|218.37|221|218.6|220.43|218.03|0
1630400700000|2021-08-31 09:05:00|220.66|218.26|220.42|218.02|220.77|218.37|219.96|217.56|0
1630401000000|2021-08-31 09:10:00|220.54|218.14|220.77|218.37|220.77|218.37|220.31|217.91|0
1630401300000|2021-08-31 09:15:00|220.65|218.25|220.53|218.13|220.77|218.37|220.42|218.02|0
1630401600000|2021-08-31 09:20:00|220.59|218.19|220.76|218.36|220.88|218.48|220.42|218.02|0
1630401900000|2021-08-31 09:25:00|220.71|218.31|220.65|218.25|220.76|218.36|220.53|218.13|0
1630402200000|2021-08-31 09:30:00|220.76|218.36|220.88|218.48|220.99|218.59|220.65|218.25|0
1630402500000|2021-08-31 09:35:00|220.82|218.42|221.45|219.05|221.51|219.11|220.64|218.24|0
1630402800000|2021-08-31 09:40:00|221.22|218.82|221.33|218.93|221.57|219.17|221.1|218.7|0
1630403100000|2021-08-31 09:45:00|221.22|218.82|221.33|218.93|221.68|219.28|221.22|218.82|0
1630403400000|2021-08-31 09:50:00|221.45|219.05|221.68|219.28|221.68|219.28|221.33|218.93|0
1630403700000|2021-08-31 09:55:00|221.79|219.39|221.68|219.28|221.91|219.51|221.56|219.16|0
1630404000000|2021-08-31 10:00:00|221.79|219.39|221.33|218.93|221.79|219.39|221.21|218.81|0
1630404300000|2021-08-31 10:05:00|221.21|218.81|221.44|219.04|221.79|219.39|221.21|218.81|0
1630404600000|2021-08-31 10:10:00|221.56|219.16|221.55|219.15|221.79|219.39|221.38|218.98|0
1630404900000|2021-08-31 10:15:00|221.5|219.1|221.67|219.27|221.9|219.5|221.5|219.1|0
1630405200000|2021-08-31 10:20:00|221.78|219.38|222.25|219.85|222.25|219.85|221.78|219.38|0
1630405500000|2021-08-31 10:25:00|222.19|219.79|222.36|219.96|223.06|220.66|222.13|219.73|0
1630405800000|2021-08-31 10:30:00|222.24|219.84|222.94|220.54|222.94|220.54|222.24|219.84|0
1630406100000|2021-08-31 10:35:00|223.06|220.66|223.29|220.89|224.34|221.94|222.94|220.54|0
1630406400000|2021-08-31 10:40:00|223.4|221|222.94|220.54|223.64|221.24|222.7|220.3|0
1630406700000|2021-08-31 10:45:00|223.05|220.65|224.33|221.93|225.15|222.75|223.05|220.65|0
1630407000000|2021-08-31 10:50:00|224.45|222.05|225.56|223.16|226.44|224.04|224.33|221.93|0
1630407300000|2021-08-31 10:55:00|225.5|223.1|225.68|223.28|226.68|224.28|225.5|223.1|0
1630407600000|2021-08-31 11:00:00|225.97|223.57|225.5|223.1|226.79|224.39|225.44|223.04|0
1630407900000|2021-08-31 11:05:00|225.62|223.22|224.56|222.16|225.73|223.33|224.56|222.16|0
1630408200000|2021-08-31 11:10:00|224.68|222.28|224.67|222.27|224.91|222.51|224.21|221.81|0
1630408500000|2021-08-31 11:15:00|224.79|222.39|224.09|221.69|225.02|222.62|224.09|221.69|0
1630408800000|2021-08-31 11:20:00|224.2|221.8|224.5|222.1|224.9|222.5|223.85|221.45|0
1630409100000|2021-08-31 11:25:00|224.67|222.27|224.67|222.27|226.19|223.79|224.2|221.8|0
1630409400000|2021-08-31 11:30:00|224.79|222.39|225.72|223.32|226.19|223.79|224.67|222.27|0
1630409700000|2021-08-31 11:35:00|225.6|223.2|225.13|222.73|225.84|223.44|224.67|222.27|0
1630410000000|2021-08-31 11:40:00|225.25|222.85|224.66|222.26|226.19|223.79|224.43|222.03|0
1630410300000|2021-08-31 11:45:00|224.78|222.38|225.95|223.55|225.95|223.55|224.78|222.38|0
1630410600000|2021-08-31 11:50:00|226.01|223.61|226.18|223.78|226.42|224.02|225.48|223.08|0
1630410900000|2021-08-31 11:55:00|226.3|223.9|227.26|224.86|227.49|225.09|224.49|222.09|0
1630411200000|2021-08-31 12:00:00|227.14|224.74|227.32|224.92|228.08|225.68|227.02|224.62|0
1630411500000|2021-08-31 12:05:00|227.37|224.97|227.25|224.85|227.49|225.09|226.96|224.56|0
1630411800000|2021-08-31 12:10:00|227.37|224.97|227.6|225.2|227.84|225.44|226.78|224.38|0
1630412100000|2021-08-31 12:15:00|227.49|225.09|228.13|225.73|228.31|225.91|227.43|225.03|0
1630412400000|2021-08-31 12:20:00|228.07|225.67|229.02|226.62|229.73|227.33|228.07|225.67|0
1630412700000|2021-08-31 12:25:00|229.01|226.61|229.72|227.32|229.96|227.56|228.9|226.5|0
1630413000000|2021-08-31 12:30:00|229.84|227.44|229.72|227.32|230.2|227.8|229.43|227.03|0
1630413300000|2021-08-31 12:35:00|229.84|227.44|229.43|227.03|230.61|228.21|229.36|226.96|0
1630413600000|2021-08-31 12:40:00|229.48|227.08|228.65|226.25|229.6|227.2|228.53|226.13|0
1630413900000|2021-08-31 12:45:00|228.77|226.37|228.18|225.78|228.89|226.49|228.18|225.78|0
1630414200000|2021-08-31 12:50:00|228.3|225.9|228.65|226.25|228.89|226.49|228.18|225.78|0
1630414500000|2021-08-31 12:55:00|228.41|226.01|227.82|225.42|228.65|226.25|227.82|225.42|0
1630414800000|2021-08-31 13:00:00|227.7|225.3|227.82|225.42|228.53|226.13|227.35|224.95|0
1630415100000|2021-08-31 13:05:00|228.05|225.65|228.17|225.77|228.53|226.13|227.82|225.42|0
1630415400000|2021-08-31 13:10:00|228.29|225.89|227.93|225.53|228.35|225.95|227.58|225.18|0
1630415700000|2021-08-31 13:15:00|228.05|225.65|226.99|224.59|228.05|225.65|226.99|224.59|0
1630416000000|2021-08-31 13:20:00|226.87|224.47|226.52|224.12|226.99|224.59|226.52|224.12|0
1630416300000|2021-08-31 13:25:00|226.4|224|226.63|224.23|226.87|224.47|225.81|223.41|0
1630416600000|2021-08-31 13:30:00|226.28|223.88|228.63|226.23|229.46|227.06|226.05|223.65|0
1630416900000|2021-08-31 13:35:00|228.75|226.35|229.22|226.82|229.58|227.18|228.51|226.11|0
1630417200000|2021-08-31 13:40:00|229.1|226.7|229.34|226.94|229.93|227.53|228.63|226.23|0
1630417500000|2021-08-31 13:45:00|229.81|227.41|229.34|226.94|230.52|228.12|229.16|226.76|0
1630417800000|2021-08-31 13:50:00|229.57|227.17|231.23|228.83|231.95|229.55|229.57|227.17|0
1630418100000|2021-08-31 13:55:00|231.35|228.95|231.35|228.95|232.07|229.67|229.57|227.17|0
1630418400000|2021-08-31 14:00:00|231.23|228.83|229.57|227.17|231.71|229.31|229.45|227.05|0
1630418700000|2021-08-31 14:05:00|229.8|227.4|228.26|225.86|230.28|227.88|228.15|225.75|0
1630419000000|2021-08-31 14:10:00|228.62|226.22|227.56|225.16|228.97|226.57|227.44|225.04|0
1630419300000|2021-08-31 14:15:00|227.32|224.92|227.67|225.27|228.73|226.33|227.32|224.92|0
1630419600000|2021-08-31 14:20:00|227.79|225.39|229.44|227.04|229.56|227.16|227.79|225.39|0
1630419900000|2021-08-31 14:25:00|229.56|227.16|228.85|226.45|230.15|227.75|228.73|226.33|0
1630420200000|2021-08-31 14:30:00|228.97|226.57|228.49|226.09|229.56|227.16|227.55|225.15|0
1630420500000|2021-08-31 14:35:00|228.37|225.97|227.43|225.03|229.32|226.92|227.43|225.03|0
1630420800000|2021-08-31 14:40:00|227.31|224.91|228.01|225.61|228.37|225.97|227.31|224.91|0
1630421100000|2021-08-31 14:45:00|227.9|225.5|227.37|224.97|227.9|225.5|226.6|224.2|0
1630421400000|2021-08-31 14:50:00|227.42|225.02|227.89|225.49|228.25|225.85|227.31|224.91|0
1630421700000|2021-08-31 14:55:00|227.78|225.38|226.83|224.43|227.78|225.38|226.83|224.43|0
1630422000000|2021-08-31 15:00:00|226.71|224.31|228.24|225.84|228.6|226.2|226.36|223.96|0
1630422300000|2021-08-31 15:05:00|228.36|225.96|227.36|224.96|228.6|226.2|226.95|224.55|0
1630422600000|2021-08-31 15:10:00|227.42|225.02|227.77|225.37|228|225.6|227.3|224.9|0
1630422900000|2021-08-31 15:15:00|227.65|225.25|225.77|223.37|227.65|225.25|225.65|223.25|0
1630423200000|2021-08-31 15:20:00|225.65|223.25|225.88|223.48|226.12|223.72|224.95|222.55|0
1630423500000|2021-08-31 15:25:00|225.77|223.37|226.35|223.95|226.59|224.19|225.77|223.37|0
1630423800000|2021-08-31 15:30:00|226.23|223.83|225.65|223.25|226.53|224.13|225.53|223.13|0
1630424100000|2021-08-31 15:35:00|225.53|223.13|225.53|223.13|225.88|223.48|225.18|222.78|0
1630424400000|2021-08-31 15:40:00|225.59|223.19|225.06|222.66|225.59|223.19|224.82|222.42|0
1630424700000|2021-08-31 15:45:00|225.17|222.77|225.06|222.66|225.41|223.01|224.94|222.54|0
1630425000000|2021-08-31 15:50:00|224.94|222.54|225.29|222.89|225.64|223.24|224.94|222.54|0
1630425300000|2021-08-31 15:55:00|225.17|222.77|225.52|223.12|225.52|223.12|225.05|222.65|0
1630425600000|2021-08-31 16:00:00|225.4|223|225.87|223.47|226.22|223.82|225.4|223|0
1630425900000|2021-08-31 16:05:00|225.98|223.58|225.63|223.23|225.98|223.58|225.28|222.88|0
1630426200000|2021-08-31 16:10:00|225.75|223.35|225.98|223.58|226.22|223.82|225.75|223.35|0
1630426500000|2021-08-31 16:15:00|225.86|223.46|226.21|223.81|226.33|223.93|225.86|223.46|0
1630426800000|2021-08-31 16:20:00|226.33|223.93|225.74|223.34|226.45|224.05|225.51|223.11|0
1630427100000|2021-08-31 16:25:00|225.69|223.29|225.04|222.64|225.74|223.34|224.92|222.52|0
1630427400000|2021-08-31 16:30:00|225.16|222.76|225.04|222.64|225.51|223.11|225.04|222.64|0
1630427700000|2021-08-31 16:35:00|224.92|222.52|225.39|222.99|225.45|223.05|224.92|222.52|0
1630428000000|2021-08-31 16:40:00|225.27|222.87|225.38|222.98|225.62|223.22|225.15|222.75|0
1630428300000|2021-08-31 16:45:00|225.5|223.1|225.73|223.33|225.97|223.57|225.38|222.98|0
1630428600000|2021-08-31 16:50:00|225.85|223.45|225.91|223.51|226.08|223.68|225.61|223.21|0
1630428900000|2021-08-31 16:55:00|225.97|223.57|225.73|223.33|226.08|223.68|225.61|223.21|0
1630429200000|2021-08-31 17:00:00|225.96|223.56|226.2|223.8|226.67|224.27|225.85|223.45|0
1630429500000|2021-08-31 17:05:00|226.31|223.91|227.37|224.97|227.37|224.97|226.2|223.8|0
1630429800000|2021-08-31 17:10:00|227.25|224.85|227.01|224.61|227.37|224.97|226.9|224.5|0
1630430100000|2021-08-31 17:15:00|227.07|224.67|227.95|225.55|227.95|225.55|227.07|224.67|0
1630430400000|2021-08-31 17:20:00|227.9|225.5|229.37|226.97|229.49|227.09|227.72|225.32|0
1630430700000|2021-08-31 17:25:00|229.25|226.85|228.89|226.49|229.84|227.44|228.66|226.26|0
1630431000000|2021-08-31 17:30:00|229.01|226.61|229.6|227.2|229.6|227.2|229.01|226.61|0
1630431300000|2021-08-31 17:35:00|229.48|227.08|228.89|226.49|229.72|227.32|228.89|226.49|0
1630431600000|2021-08-31 17:40:00|228.77|226.37|228.41|226.01|228.89|226.49|228.41|226.01|0
1630431900000|2021-08-31 17:45:00|228.53|226.13|227.94|225.54|228.65|226.25|227.94|225.54|0
1630432200000|2021-08-31 17:50:00|228.06|225.66|228.06|225.66|228.06|225.66|227.7|225.3|0
1630432500000|2021-08-31 17:55:00|228.17|225.77|227.7|225.3|228.41|226.01|227.7|225.3|0
1630432800000|2021-08-31 18:00:00|227.58|225.18|228.41|226.01|228.41|226.01|227.46|225.06|0
1630433100000|2021-08-31 18:05:00|228.52|226.12|228.76|226.36|229|226.6|228.29|225.89|0
1630433400000|2021-08-31 18:10:00|228.64|226.24|228.52|226.12|229.11|226.71|228.4|226|0
1630433700000|2021-08-31 18:15:00|228.4|226|228.64|226.24|228.76|226.36|228.05|225.65|0
1630434000000|2021-08-31 18:20:00|228.52|226.12|228.4|226|228.75|226.35|228.05|225.65|0
1630434300000|2021-08-31 18:25:00|228.34|225.94|228.75|226.35|229.11|226.71|228.04|225.64|0
1630434600000|2021-08-31 18:30:00|228.63|226.23|227.92|225.52|228.87|226.47|227.92|225.52|0
1630434900000|2021-08-31 18:35:00|227.81|225.41|228.63|226.23|228.63|226.23|227.8|225.4|0
1630435200000|2021-08-31 18:40:00|228.51|226.11|227.66|225.26|228.63|226.23|226.95|224.55|0
1630435500000|2021-08-31 18:45:00|227.54|225.14|228.37|225.97|228.72|226.32|227.54|225.14|0
1630435800000|2021-08-31 18:50:00|228.25|225.85|228.01|225.61|228.37|225.97|227.42|225.02|0
1630436100000|2021-08-31 18:55:00|228.13|225.73|226.35|223.95|228.13|225.73|226.24|223.84|0
1630436400000|2021-08-31 19:00:00|226.24|223.84|226.82|224.42|227.18|224.78|226|223.6|0
1630436700000|2021-08-31 19:05:00|226.94|224.54|227.89|225.49|228|225.6|226.94|224.54|0
1630437000000|2021-08-31 19:10:00|228|225.6|228.48|226.08|228.48|226.08|227.65|225.25|0
1630437300000|2021-08-31 19:15:00|228.36|225.96|228.36|225.96|228.59|226.19|228|225.6|0
1630437600000|2021-08-31 19:20:00|228.47|226.07|228.12|225.72|229.3|226.9|228|225.6|0
1630437900000|2021-08-31 19:25:00|228|225.6|228.95|226.55|229.18|226.78|228|225.6|0
1630438200000|2021-08-31 19:30:00|228.83|226.43|227.88|225.48|229.42|227.02|227.88|225.48|0
1630438500000|2021-08-31 19:35:00|227.76|225.36|227.4|225|228.59|226.19|227.4|225|0
1630438800000|2021-08-31 19:40:00|227.52|225.12|226.93|224.53|228.11|225.71|226.93|224.53|0
1630439100000|2021-08-31 19:45:00|226.81|224.41|226.28|223.88|227.28|224.88|226.22|223.82|0
1630439400000|2021-08-31 19:50:00|226.92|224.52|228.22|225.82|228.34|225.94|226.69|224.29|0
1630439700000|2021-08-31 19:55:00|228.1|225.7|227.27|224.87|228.1|225.7|225.63|223.23|0
1630440000000|2021-08-31 20:00:00|227.16|224.76|224.18|221.78|227.39|224.99|223.36|220.96|0
1630440300000|2021-08-31 20:05:00|224.3|221.9|223.36|220.96|224.3|221.9|223.24|220.84|0
1630440600000|2021-08-31 20:10:00|223.48|221.08|223.12|220.72|223.71|221.31|222.77|220.37|0
1630440900000|2021-08-31 20:15:00|223.32|220.52|223.32|220.52|223.62|220.82|223.2|220.4|0
1630441200000|2021-08-31 20:20:00|223.2|220.4|222.85|220.05|223.32|220.52|222.85|220.05|0
1630441500000|2021-08-31 20:25:00|222.97|220.17|222.61|219.81|222.97|220.17|222.5|219.7|0
1630441800000|2021-08-31 20:30:00|222.5|219.7|222.73|219.93|222.85|220.05|222.5|219.7|0
1630442100000|2021-08-31 20:35:00|222.85|220.05|222.61|219.81|223.08|220.28|222.61|219.81|0
1630442400000|2021-08-31 20:40:00|222.49|219.69|222.49|219.69|222.49|219.69|222.26|219.46|0
1630442700000|2021-08-31 20:45:00|222.61|219.81|222.49|219.69|222.61|219.81|222.49|219.69|0
1630443000000|2021-08-31 20:50:00|222.37|219.57|222.37|219.57|222.37|219.57|222.37|219.57|0
1630443300000|2021-08-31 20:55:00|222.25|219.45|222.43|219.63|222.84|220.04|222.25|219.45|0
1630443600000|2021-08-31 21:00:00|222.44|219.64|222.65|219.85|222.65|219.85|222.44|219.64|0
1630443900000|2021-08-31 21:05:00|222.63|219.83|222.66|219.86|222.68|219.88|222.56|219.76|0
1630444200000|2021-08-31 21:10:00|222.68|219.88|222.62|219.82|222.69|219.89|222.62|219.82|0
1630444500000|2021-08-31 21:15:00|222.61|219.81|222.64|219.84|222.64|219.84|222.57|219.77|0
1630444800000|2021-08-31 21:20:00|222.62|219.82|222.64|219.84|222.64|219.84|222.62|219.82|0
1630445100000|2021-08-31 21:25:00|222.62|219.82|222.59|219.79|222.62|219.82|222.57|219.77|0
1630445400000|2021-08-31 21:30:00|222.58|219.78|222.7|219.9|222.73|219.93|222.57|219.77|0
1630445700000|2021-08-31 21:35:00|222.65|219.85|222.67|219.87|222.77|219.97|222.65|219.85|0
1630446000000|2021-08-31 21:40:00|222.68|219.88|222.82|220.02|222.82|220.02|222.66|219.86|0
1630446300000|2021-08-31 21:45:00|222.84|220.04|222.84|220.04|222.86|220.06|222.81|220.01|0
1630446600000|2021-08-31 21:50:00|222.82|220.02|222.77|219.97|222.82|220.02|222.77|219.97|0
1630446900000|2021-08-31 21:55:00|222.75|219.95|222.75|219.95|222.75|219.95|222.69|219.89|0
1630447200000|2021-08-31 22:00:00|222.52|219.72|222.23|219.43|222.69|219.89|221.99|219.19|0
1630447500000|2021-08-31 22:05:00|222.17|219.37|222.22|219.42|222.23|219.43|221.99|219.19|0
1630447800000|2021-08-31 22:10:00|222.11|219.31|222.34|219.54|222.34|219.54|222.11|219.31|0
1630448100000|2021-08-31 22:15:00|222.4|219.6|222.34|219.54|222.45|219.65|222.34|219.54|0
1630448400000|2021-08-31 22:20:00|222.4|219.6|222.92|220.12|222.92|220.12|222.34|219.54|0
1630448700000|2021-08-31 22:25:00|222.8|220|223.27|220.47|223.27|220.47|222.68|219.88|0
1630449000000|2021-08-31 22:30:00|223.15|220.35|223.03|220.23|223.15|220.35|223.03|220.23|0
1630449300000|2021-08-31 22:35:00|223.15|220.35|223.26|220.46|223.38|220.58|223.15|220.35|0
1630449600000|2021-08-31 22:40:00|223.38|220.58|223.03|220.23|223.38|220.58|223.03|220.23|0
1630449900000|2021-08-31 22:45:00|222.91|220.11|223.14|220.34|223.14|220.34|222.91|220.11|0
1630450500000|2021-08-31 22:55:00|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1630450800000|2021-08-31 23:00:00|222.91|220.11|223.37|220.57|223.37|220.57|222.85|220.05|0
1630451100000|2021-08-31 23:05:00|223.25|220.45|223.25|220.45|223.37|220.57|223.14|220.34|0
1630451400000|2021-08-31 23:10:00|223.37|220.57|223.48|220.68|223.49|220.69|223.37|220.57|0
1630451700000|2021-08-31 23:15:00|223.37|220.57|223.25|220.45|223.48|220.68|223.25|220.45|0
1630452000000|2021-08-31 23:20:00|223.13|220.33|223.25|220.45|223.36|220.56|223.13|220.33|0
1630452300000|2021-08-31 23:25:00|223.36|220.56|223.13|220.33|223.36|220.56|223.13|220.33|0
1630452600000|2021-08-31 23:30:00|223.24|220.44|222.89|220.09|223.24|220.44|222.89|220.09|0
1630452900000|2021-08-31 23:35:00|222.83|220.03|223.01|220.21|223.01|220.21|222.66|219.86|0
1630453200000|2021-08-31 23:40:00|222.89|220.09|222.6|219.8|223.01|220.21|222.6|219.8|0
1630453500000|2021-08-31 23:45:00|222.65|219.85|222.42|219.62|222.77|219.97|222.42|219.62|0
1630453800000|2021-08-31 23:50:00|222.3|219.5|222.18|219.38|222.53|219.73|222.18|219.38|0
1630454100000|2021-08-31 23:55:00|222.3|219.5|222.18|219.38|222.53|219.73|222.18|219.38|0
1630454400000|2021-09-01 00:00:00|222.06|219.26|222.29|219.49|222.65|219.85|222.01|219.21|0
1630454700000|2021-09-01 00:05:00|222.36|219.56|221.94|219.14|222.41|219.61|221.71|218.91|0
1630455000000|2021-09-01 00:10:00|221.83|219.03|222.06|219.26|222.17|219.37|221.82|219.02|0
1630455300000|2021-09-01 00:15:00|222.17|219.37|223.11|220.31|223.11|220.31|222.06|219.26|0
1630455600000|2021-09-01 00:20:00|223.22|220.42|223.69|220.89|224.16|221.36|223.11|220.31|0
1630455900000|2021-09-01 00:25:00|223.57|220.77|222.93|220.13|223.57|220.77|222.64|219.84|0
1630456200000|2021-09-01 00:30:00|222.99|220.19|223.05|220.25|223.22|220.42|222.75|219.95|0
1630456500000|2021-09-01 00:35:00|222.98|220.18|223.57|220.77|223.57|220.77|222.87|220.07|0
1630456800000|2021-09-01 00:40:00|223.45|220.65|223.57|220.77|223.68|220.88|223.04|220.24|0
1630457100000|2021-09-01 00:45:00|223.68|220.88|224.15|221.35|224.27|221.47|223.57|220.77|0
1630457400000|2021-09-01 00:50:00|224.03|221.23|223.91|221.11|224.03|221.23|223.62|220.82|0
1630457700000|2021-09-01 00:55:00|223.8|221|223.68|220.88|224.03|221.23|223.56|220.76|0
1630458000000|2021-09-01 01:00:00|223.8|221|223.68|220.88|224.03|221.23|223.56|220.76|0
1630458300000|2021-09-01 01:05:00|223.56|220.76|223.32|220.52|223.68|220.88|223.21|220.41|0
1630458600000|2021-09-01 01:10:00|223.44|220.64|223.44|220.64|223.56|220.76|223.32|220.52|0
1630458900000|2021-09-01 01:15:00|223.55|220.75|222.97|220.17|223.67|220.87|222.85|220.05|0
1630459200000|2021-09-01 01:20:00|223.08|220.28|223.2|220.4|223.32|220.52|222.85|220.05|0
1630459500000|2021-09-01 01:25:00|223.32|220.52|223.08|220.28|223.32|220.52|222.96|220.16|0
1630459800000|2021-09-01 01:30:00|223.2|220.4|223.55|220.75|223.78|220.98|222.73|219.93|0
1630460100000|2021-09-01 01:35:00|223.43|220.63|222.96|220.16|223.43|220.63|222.96|220.16|0
1630460400000|2021-09-01 01:40:00|223.02|220.22|222.84|220.04|223.08|220.28|222.14|219.34|0
1630460700000|2021-09-01 01:45:00|222.96|220.16|222.37|219.57|223.19|220.39|222.25|219.45|0
1630461000000|2021-09-01 01:50:00|222.43|219.63|222.02|219.22|222.72|219.92|222.02|219.22|0
1630461300000|2021-09-01 01:55:00|221.9|219.1|221.67|218.87|222.02|219.22|221.67|218.87|0
1630461600000|2021-09-01 02:00:00|221.55|218.75|220.62|217.82|221.55|218.75|220.62|217.82|0
1630461900000|2021-09-01 02:05:00|220.5|217.7|220.61|217.81|220.73|217.93|220.5|217.7|0
1630462200000|2021-09-01 02:10:00|220.73|217.93|220.73|217.93|220.96|218.16|220.38|217.58|0
1630462500000|2021-09-01 02:15:00|220.84|218.04|220.84|218.04|220.96|218.16|220.61|217.81|0
1630462800000|2021-09-01 02:20:00|220.96|218.16|222.3|219.5|222.41|219.61|220.84|218.04|0
1630463100000|2021-09-01 02:25:00|222.18|219.38|222.18|219.38|222.3|219.5|222.06|219.26|0
1630463400000|2021-09-01 02:30:00|222.06|219.26|221.94|219.14|222.06|219.26|221.71|218.91|0
1630463700000|2021-09-01 02:35:00|221.83|219.03|221.94|219.14|222.06|219.26|221.83|219.03|0
1630464000000|2021-09-01 02:40:00|222.17|219.37|222.4|219.6|222.4|219.6|222|219.2|0
1630464300000|2021-09-01 02:45:00|222.52|219.72|222.17|219.37|222.52|219.72|222.05|219.25|0
1630464600000|2021-09-01 02:50:00|222.05|219.25|222.05|219.25|222.17|219.37|221.82|219.02|0
1630464900000|2021-09-01 02:55:00|221.94|219.14|221.59|218.79|222.05|219.25|221.59|218.79|0
1630465200000|2021-09-01 03:00:00|221.47|218.67|221.58|218.78|221.7|218.9|221.35|218.55|0
1630465500000|2021-09-01 03:05:00|221.47|218.67|221.7|218.9|221.93|219.13|221.47|218.67|0
1630465800000|2021-09-01 03:10:00|221.81|219.01|221.46|218.66|221.93|219.13|221.35|218.55|0
1630466100000|2021-09-01 03:15:00|221.35|218.55|221.35|218.55|221.58|218.78|221.35|218.55|0
1630466400000|2021-09-01 03:20:00|221.23|218.43|221.23|218.43|221.35|218.55|221.11|218.31|0
1630466700000|2021-09-01 03:25:00|221.11|218.31|221.11|218.31|221.23|218.43|221|218.2|0
1630467000000|2021-09-01 03:30:00|221.23|218.43|221.46|218.66|221.57|218.77|221.23|218.43|0
1630467300000|2021-09-01 03:35:00|221.57|218.77|221.45|218.65|221.57|218.77|221.34|218.54|0
1630467600000|2021-09-01 03:40:00|221.51|218.71|221.45|218.65|221.57|218.77|221.45|218.65|0
1630467900000|2021-09-01 03:45:00|221.51|218.71|221.91|219.11|221.91|219.11|221.51|218.71|0
1630468200000|2021-09-01 03:50:00|221.8|219|221.8|219|221.91|219.11|221.68|218.88|0
1630468500000|2021-09-01 03:55:00|221.91|219.11|221.91|219.11|222.03|219.23|221.79|218.99|0
1630468800000|2021-09-01 04:00:00|221.85|219.05|221.68|218.88|221.91|219.11|221.56|218.76|0
1630469100000|2021-09-01 04:05:00|221.56|218.76|221.79|218.99|221.79|218.99|221.44|218.64|0
1630469400000|2021-09-01 04:10:00|221.67|218.87|221.79|218.99|221.91|219.11|221.67|218.87|0
1630469700000|2021-09-01 04:15:00|221.67|218.87|221.21|218.41|221.79|218.99|221.21|218.41|0
1630470000000|2021-09-01 04:20:00|221.32|218.52|221.44|218.64|221.44|218.64|221.21|218.41|0
1630470300000|2021-09-01 04:25:00|221.32|218.52|221.43|218.63|221.67|218.87|221.32|218.52|0
1630470600000|2021-09-01 04:30:00|221.55|218.75|221.43|218.63|221.55|218.75|221.32|218.52|0
1630470900000|2021-09-01 04:35:00|221.32|218.52|221.55|218.75|221.55|218.75|221.31|218.51|0
1630471200000|2021-09-01 04:40:00|221.49|218.69|221.66|218.86|221.66|218.86|221.43|218.63|0
1630471500000|2021-09-01 04:45:00|221.54|218.74|221.77|218.97|221.77|218.97|221.54|218.74|0
1630471800000|2021-09-01 04:50:00|221.89|219.09|221.89|219.09|221.89|219.09|221.77|218.97|0
1630472100000|2021-09-01 04:55:00|221.95|219.15|221.89|219.09|222|219.2|221.77|218.97|0
1630472400000|2021-09-01 05:00:00|221.77|218.97|221.77|218.97|221.88|219.08|221.54|218.74|0
1630472700000|2021-09-01 05:05:00|221.88|219.08|221.77|218.97|221.88|219.08|221.65|218.85|0
1630473000000|2021-09-01 05:10:00|221.65|218.85|221.76|218.96|221.88|219.08|221.53|218.73|0
1630473300000|2021-09-01 05:15:00|221.82|219.02|221.88|219.08|221.88|219.08|221.65|218.85|0
1630473600000|2021-09-01 05:20:00|221.82|219.02|221.76|218.96|221.88|219.08|221.64|218.84|0
1630473900000|2021-09-01 05:25:00|221.7|218.9|221.76|218.96|221.88|219.08|221.64|218.84|0
1630474200000|2021-09-01 05:30:00|221.64|218.84|221.52|218.72|221.76|218.96|221.52|218.72|0
1630474500000|2021-09-01 05:35:00|221.64|218.84|221.17|218.37|221.64|218.84|221.17|218.37|0
1630474800000|2021-09-01 05:40:00|221.29|218.49|220.36|217.56|221.29|218.49|220.13|217.33|0
1630475100000|2021-09-01 05:45:00|220.31|217.51|220.36|217.56|220.59|217.79|220.25|217.45|0
1630475400000|2021-09-01 05:50:00|220.48|217.68|220.82|218.02|220.82|218.02|220.36|217.56|0
1630475700000|2021-09-01 05:55:00|220.77|217.97|220.7|217.9|220.82|218.02|220.7|217.9|0
1630476000000|2021-09-01 06:00:00|220.59|217.79|220.12|217.32|220.7|217.9|219.89|217.09|0
1630476300000|2021-09-01 06:05:00|220.01|217.21|219.89|217.09|220.35|217.55|219.78|216.98|0
1630476600000|2021-09-01 06:10:00|219.78|216.98|219.89|217.09|220|217.2|219.54|216.74|0
1630476900000|2021-09-01 06:15:00|219.83|217.03|220.23|217.43|220.23|217.43|219.83|217.03|0
1630477200000|2021-09-01 06:20:00|220.29|217.49|220.23|217.43|220.35|217.55|220.12|217.32|0
1630477500000|2021-09-01 06:25:00|220.12|217.32|220.23|217.43|220.35|217.55|220|217.2|0
1630477800000|2021-09-01 06:30:00|220.11|217.31|219.88|217.08|220.11|217.31|219.88|217.08|0
1630478100000|2021-09-01 06:35:00|219.77|216.97|219.88|217.08|220|217.2|219.77|216.97|0
1630478400000|2021-09-01 06:40:00|219.76|216.96|219.65|216.85|219.88|217.08|219.65|216.85|0
1630478700000|2021-09-01 06:45:00|219.71|216.91|219.76|216.96|219.76|216.96|219.53|216.73|0
1630479000000|2021-09-01 06:50:00|219.7|216.9|219.64|216.84|219.76|216.96|219.53|216.73|0
1630479300000|2021-09-01 06:55:00|219.53|216.73|219.18|216.38|219.53|216.73|218.83|216.03|0
1630479600000|2021-09-01 07:00:00|219.06|216.26|218.83|216.03|219.06|216.26|218.72|215.92|0
1630479900000|2021-09-01 07:05:00|218.52|216.12|218.86|216.46|219.04|216.64|218.4|216|0
1630480200000|2021-09-01 07:10:00|218.81|216.41|218.63|216.23|218.97|216.57|218.29|215.89|0
1630480500000|2021-09-01 07:15:00|218.51|216.11|218.51|216.11|218.86|216.46|218.28|215.88|0
1630480800000|2021-09-01 07:20:00|218.4|216|218.62|216.22|218.63|216.23|218.17|215.77|0
1630481100000|2021-09-01 07:25:00|218.74|216.34|218.97|216.57|219.2|216.8|218.51|216.11|0
1630481400000|2021-09-01 07:30:00|218.85|216.45|219.08|216.68|219.2|216.8|218.51|216.11|0
1630481700000|2021-09-01 07:35:00|218.97|216.57|218.73|216.33|219.2|216.8|218.62|216.22|0
1630482000000|2021-09-01 07:40:00|218.79|216.39|218.5|216.1|218.85|216.45|218.39|215.99|0
1630482300000|2021-09-01 07:45:00|218.45|216.05|218.38|215.98|218.62|216.22|218.38|215.98|0
1630482600000|2021-09-01 07:50:00|218.5|216.1|218.61|216.21|218.61|216.21|218.04|215.64|0
1630482900000|2021-09-01 07:55:00|218.5|216.1|218.61|216.21|218.84|216.44|218.27|215.87|0
1630483200000|2021-09-01 08:00:00|218.56|216.16|218.72|216.32|218.72|216.32|218.15|215.75|0
1630483500000|2021-09-01 08:05:00|218.84|216.44|219.07|216.67|219.3|216.9|218.61|216.21|0
1630483800000|2021-09-01 08:10:00|218.95|216.55|219.06|216.66|219.18|216.78|218.61|216.21|0
1630484100000|2021-09-01 08:15:00|219.12|216.72|218.83|216.43|219.18|216.78|218.83|216.43|0
1630484400000|2021-09-01 08:20:00|218.95|216.55|218.72|216.32|219.06|216.66|218.72|216.32|0
1630484700000|2021-09-01 08:25:00|218.83|216.43|218.83|216.43|219.18|216.78|218.83|216.43|0
1630485000000|2021-09-01 08:30:00|218.94|216.54|219.06|216.66|219.29|216.89|218.71|216.31|0
1630485300000|2021-09-01 08:35:00|219.17|216.77|219.29|216.89|219.29|216.89|218.94|216.54|0
1630485600000|2021-09-01 08:40:00|219.17|216.77|219.05|216.65|219.28|216.88|218.94|216.54|0
1630485900000|2021-09-01 08:45:00|219.17|216.77|219.05|216.65|219.17|216.77|218.94|216.54|0
1630486200000|2021-09-01 08:50:00|219|216.6|219.05|216.65|219.28|216.88|218.94|216.54|0
1630486500000|2021-09-01 08:55:00|218.93|216.53|219.16|216.76|219.39|216.99|218.93|216.53|0
1630486800000|2021-09-01 09:00:00|219.28|216.88|219.28|216.88|219.51|217.11|219.05|216.65|0
1630487100000|2021-09-01 09:05:00|219.16|216.76|219.73|217.33|219.97|217.57|219.16|216.76|0
1630487400000|2021-09-01 09:10:00|219.85|217.45|219.85|217.45|220.31|217.91|219.73|217.33|0
1630487700000|2021-09-01 09:15:00|219.96|217.56|219.96|217.56|220.31|217.91|219.96|217.56|0
1630488000000|2021-09-01 09:20:00|220.02|217.62|220.31|217.91|220.54|218.14|220.02|217.62|0
1630488300000|2021-09-01 09:25:00|220.54|218.14|219.96|217.56|220.54|218.14|219.84|217.44|0
1630488600000|2021-09-01 09:30:00|220.07|217.67|219.38|216.98|220.07|217.67|219.38|216.98|0
1630488900000|2021-09-01 09:35:00|219.49|217.09|219.61|217.21|219.72|217.32|219.38|216.98|0
1630489200000|2021-09-01 09:40:00|219.72|217.32|219.72|217.32|219.72|217.32|219.49|217.09|0
1630489500000|2021-09-01 09:45:00|219.84|217.44|220.53|218.13|220.88|218.48|219.84|217.44|0
1630489800000|2021-09-01 09:50:00|220.41|218.01|220.64|218.24|220.76|218.36|220.3|217.9|0
1630490100000|2021-09-01 09:55:00|220.53|218.13|220.64|218.24|220.64|218.24|220.41|218.01|0
1630490400000|2021-09-01 10:00:00|220.75|218.35|220.64|218.24|220.75|218.35|220.52|218.12|0
1630490700000|2021-09-01 10:05:00|220.7|218.3|220.29|217.89|220.75|218.35|220.17|217.77|0
1630491000000|2021-09-01 10:10:00|220.17|217.77|220.4|218|220.52|218.12|220.17|217.77|0
1630491300000|2021-09-01 10:15:00|220.29|217.89|220.75|218.35|220.98|218.58|220.29|217.89|0
1630491600000|2021-09-01 10:20:00|220.63|218.23|220.4|218|220.75|218.35|220.28|217.88|0
1630491900000|2021-09-01 10:25:00|220.51|218.11|220.51|218.11|220.74|218.34|220.4|218|0
1630492200000|2021-09-01 10:30:00|220.63|218.23|220.39|217.99|220.86|218.46|220.39|217.99|0
1630492500000|2021-09-01 10:35:00|220.51|218.11|220.51|218.11|220.63|218.23|220.39|217.99|0
1630492800000|2021-09-01 10:40:00|220.57|218.17|220.27|217.87|220.57|218.17|220.16|217.76|0
1630493100000|2021-09-01 10:45:00|220.16|217.76|219.93|217.53|220.27|217.87|219.93|217.53|0
1630493400000|2021-09-01 10:50:00|219.87|217.47|219.69|217.29|219.99|217.59|219.58|217.18|0
1630493700000|2021-09-01 10:55:00|219.58|217.18|219.34|216.94|219.69|217.29|219.23|216.83|0
1630494000000|2021-09-01 11:00:00|219.23|216.83|219.92|217.52|219.92|217.52|219.11|216.71|0
1630494300000|2021-09-01 11:05:00|220.04|217.64|220.15|217.75|220.38|217.98|219.8|217.4|0
1630494600000|2021-09-01 11:10:00|220.26|217.86|220.15|217.75|220.61|218.21|220.15|217.75|0
1630494900000|2021-09-01 11:15:00|220.26|217.86|219.91|217.51|220.26|217.86|219.91|217.51|0
1630495200000|2021-09-01 11:20:00|220.03|217.63|219.8|217.4|220.14|217.74|219.68|217.28|0
1630495500000|2021-09-01 11:25:00|219.91|217.51|220.14|217.74|220.14|217.74|219.68|217.28|0
1630495800000|2021-09-01 11:30:00|220.26|217.86|219.56|217.16|220.26|217.86|219.45|217.05|0
1630496100000|2021-09-01 11:35:00|219.68|217.28|219.67|217.27|219.79|217.39|219.56|217.16|0
1630496400000|2021-09-01 11:40:00|219.79|217.39|219.56|217.16|219.79|217.39|219.56|217.16|0
1630496700000|2021-09-01 11:45:00|219.67|217.27|219.56|217.16|219.79|217.39|219.39|216.99|0
1630497000000|2021-09-01 11:50:00|219.67|217.27|219.67|217.27|219.79|217.39|219.55|217.15|0
1630497300000|2021-09-01 11:55:00|219.73|217.33|219.32|216.92|219.9|217.5|219.32|216.92|0
1630497600000|2021-09-01 12:00:00|219.21|216.81|219.32|216.92|219.43|217.03|219.09|216.69|0
1630497900000|2021-09-01 12:05:00|219.2|216.8|219.09|216.69|219.43|217.03|219.09|216.69|0
1630498200000|2021-09-01 12:10:00|219.15|216.75|218.62|216.22|219.2|216.8|218.62|216.22|0
1630498500000|2021-09-01 12:15:00|218.68|216.28|218.74|216.34|219.08|216.68|218.28|215.88|0
1630498800000|2021-09-01 12:20:00|218.62|216.22|219.08|216.68|219.31|216.91|218.62|216.22|0
1630499100000|2021-09-01 12:25:00|219.2|216.8|219.31|216.91|219.43|217.03|218.96|216.56|0
1630499400000|2021-09-01 12:30:00|219.25|216.85|218.96|216.56|219.31|216.91|218.73|216.33|0
1630499700000|2021-09-01 12:35:00|219.08|216.68|219.65|217.25|219.88|217.48|219.02|216.62|0
1630500000000|2021-09-01 12:40:00|219.54|217.14|219.76|217.36|220|217.6|219.53|217.13|0
1630500300000|2021-09-01 12:45:00|219.65|217.25|219.88|217.48|220.34|217.94|219.65|217.25|0
1630500600000|2021-09-01 12:50:00|219.99|217.59|220.45|218.05|220.45|218.05|219.76|217.36|0
1630500900000|2021-09-01 12:55:00|220.34|217.94|220.57|218.17|220.57|218.17|220.11|217.71|0
1630501200000|2021-09-01 13:00:00|220.68|218.28|221.49|219.09|221.49|219.09|220.22|217.82|0
1630501500000|2021-09-01 13:05:00|221.44|219.04|221.96|219.56|222.77|220.37|221.14|218.74|0
1630501800000|2021-09-01 13:10:00|222.07|219.67|221.95|219.55|222.19|219.79|221.72|219.32|0
1630502100000|2021-09-01 13:15:00|222.01|219.61|222.53|220.13|222.54|220.14|221.95|219.55|0
1630502400000|2021-09-01 13:20:00|222.42|220.02|222.3|219.9|223.47|221.07|222.07|219.67|0
1630502700000|2021-09-01 13:25:00|222.42|220.02|222.88|220.48|223|220.6|222.3|219.9|0
1630503000000|2021-09-01 13:30:00|222.65|220.25|222.99|220.59|224.05|221.65|222.64|220.24|0
1630503300000|2021-09-01 13:35:00|223.11|220.71|223.93|221.53|224.16|221.76|222.99|220.59|0
1630503600000|2021-09-01 13:40:00|223.81|221.41|223.81|221.41|225.22|222.82|223.69|221.29|0
1630503900000|2021-09-01 13:45:00|223.92|221.52|222.75|220.35|223.92|221.52|222.41|220.01|0
1630504200000|2021-09-01 13:50:00|222.93|220.53|222.52|220.12|223.8|221.4|222.29|219.89|0
1630504500000|2021-09-01 13:55:00|222.64|220.24|225.33|222.93|226.15|223.75|222.64|220.24|0
1630504800000|2021-09-01 14:00:00|225.39|222.99|223.57|221.17|225.39|222.99|222.63|220.23|0
1630505100000|2021-09-01 14:05:00|223.63|221.23|223.39|220.99|224.27|221.87|223.33|220.93|0
1630505400000|2021-09-01 14:10:00|223.33|220.93|223.68|221.28|224.85|222.45|223.1|220.7|0
1630505700000|2021-09-01 14:15:00|223.8|221.4|224.26|221.86|224.73|222.33|223.56|221.16|0
1630506000000|2021-09-01 14:20:00|224.5|222.1|224.61|222.21|224.85|222.45|223.68|221.28|0
1630506300000|2021-09-01 14:25:00|224.73|222.33|224.37|221.97|224.85|222.45|224.02|221.62|0
1630506600000|2021-09-01 14:30:00|224.02|221.62|224.02|221.62|224.14|221.74|223.55|221.15|0
1630506900000|2021-09-01 14:35:00|224.14|221.74|223.2|220.8|224.61|222.21|223.2|220.8|0
1630507200000|2021-09-01 14:40:00|223.32|220.92|223.32|220.92|223.67|221.27|223.2|220.8|0
1630507500000|2021-09-01 14:45:00|223.43|221.03|222.96|220.56|223.43|221.03|222.5|220.1|0
1630507800000|2021-09-01 14:50:00|222.91|220.51|223.08|220.68|223.31|220.91|222.73|220.33|0
1630508100000|2021-09-01 14:55:00|222.96|220.56|222.61|220.21|223.31|220.91|222.61|220.21|0
1630508400000|2021-09-01 15:00:00|222.73|220.33|223.89|221.49|224.13|221.73|222.26|219.86|0
1630508700000|2021-09-01 15:05:00|224.01|221.61|222.96|220.56|224.36|221.96|222.96|220.56|0
1630509000000|2021-09-01 15:10:00|223.07|220.67|223.3|220.9|223.66|221.26|222.72|220.32|0
1630509300000|2021-09-01 15:15:00|223.42|221.02|223.77|221.37|224.12|221.72|222.95|220.55|0
1630509600000|2021-09-01 15:20:00|223.65|221.25|224.47|222.07|224.82|222.42|223.65|221.25|0
1630509900000|2021-09-01 15:25:00|224.59|222.19|223.88|221.48|224.7|222.3|223.65|221.25|0
1630510200000|2021-09-01 15:30:00|224|221.6|223.06|220.66|224.12|221.72|222.95|220.55|0
1630510500000|2021-09-01 15:35:00|223.01|220.61|223.41|221.01|223.47|221.07|222.94|220.54|0
1630510800000|2021-09-01 15:40:00|223.53|221.13|223.53|221.13|223.76|221.36|223.29|220.89|0
1630511100000|2021-09-01 15:45:00|223.41|221.01|223.76|221.36|224.23|221.83|223.41|221.01|0
1630511400000|2021-09-01 15:50:00|223.7|221.3|223.41|221.01|223.87|221.47|223.17|220.77|0
1630511700000|2021-09-01 15:55:00|223.29|220.89|222.32|219.92|223.4|221|221.97|219.57|0
1630512000000|2021-09-01 16:00:00|222.43|220.03|221.73|219.33|222.43|220.03|221.61|219.21|0
1630512300000|2021-09-01 16:05:00|221.61|219.21|221.38|218.98|221.67|219.27|221.26|218.86|0
1630512600000|2021-09-01 16:10:00|221.26|218.86|221.26|218.86|221.38|218.98|221.03|218.63|0
1630512900000|2021-09-01 16:15:00|221.14|218.74|221.26|218.86|221.49|219.09|221.14|218.74|0
1630513200000|2021-09-01 16:20:00|221.14|218.74|221.02|218.62|221.14|218.74|221.02|218.62|0
1630513500000|2021-09-01 16:25:00|220.97|218.57|221.02|218.62|221.72|219.32|220.67|218.27|0
1630513800000|2021-09-01 16:30:00|221.08|218.68|220.44|218.04|221.25|218.85|220.44|218.04|0
1630514100000|2021-09-01 16:35:00|220.32|217.92|220.2|217.8|220.55|218.15|220.2|217.8|0
1630514400000|2021-09-01 16:40:00|220.32|217.92|220.67|218.27|220.78|218.38|220.2|217.8|0
1630514700000|2021-09-01 16:45:00|220.78|218.38|220.2|217.8|220.78|218.38|220.2|217.8|0
1630515000000|2021-09-01 16:50:00|220.14|217.74|219.96|217.56|220.2|217.8|219.85|217.45|0
1630515300000|2021-09-01 16:55:00|219.85|217.45|219.61|217.21|219.96|217.56|219.44|217.04|0
1630515600000|2021-09-01 17:00:00|219.5|217.1|219.5|217.1|219.85|217.45|219.5|217.1|0
1630515900000|2021-09-01 17:05:00|219.38|216.98|219.61|217.21|219.84|217.44|219.38|216.98|0
1630516200000|2021-09-01 17:10:00|219.49|217.09|219.72|217.32|219.96|217.56|219.49|217.09|0
1630516500000|2021-09-01 17:15:00|219.67|217.27|219.72|217.32|219.84|217.44|219.61|217.21|0
1630516800000|2021-09-01 17:20:00|219.84|217.44|219.26|216.86|219.84|217.44|219.14|216.74|0
1630517100000|2021-09-01 17:25:00|219.37|216.97|219.49|217.09|219.6|217.2|219.25|216.85|0
1630517400000|2021-09-01 17:30:00|219.37|216.97|219.02|216.62|219.37|216.97|218.91|216.51|0
1630517700000|2021-09-01 17:35:00|218.91|216.51|219.25|216.85|219.37|216.97|218.79|216.39|0
1630518000000|2021-09-01 17:40:00|219.37|216.97|219.25|216.85|219.48|217.08|219.02|216.62|0
1630518300000|2021-09-01 17:45:00|219.13|216.73|219.48|217.08|219.71|217.31|219.13|216.73|0
1630518600000|2021-09-01 17:50:00|219.59|217.19|219.59|217.19|219.71|217.31|219.36|216.96|0
1630518900000|2021-09-01 17:55:00|219.71|217.31|219.24|216.84|219.71|217.31|219.13|216.73|0
1630519200000|2021-09-01 18:00:00|219.13|216.73|219.47|217.07|219.47|217.07|219.13|216.73|0
1630519500000|2021-09-01 18:05:00|219.36|216.96|219.7|217.3|219.7|217.3|219.36|216.96|0
1630519800000|2021-09-01 18:10:00|219.82|217.42|219.7|217.3|219.82|217.42|219.53|217.13|0
1630520100000|2021-09-01 18:15:00|219.82|217.42|220.16|217.76|220.16|217.76|219.82|217.42|0
1630520400000|2021-09-01 18:20:00|220.28|217.88|220.97|218.57|220.97|218.57|219.99|217.59|0
1630520700000|2021-09-01 18:25:00|220.86|218.46|220.74|218.34|220.97|218.57|220.39|217.99|0
1630521000000|2021-09-01 18:30:00|220.62|218.22|222.08|219.68|222.08|219.68|220.62|218.22|0
1630521300000|2021-09-01 18:35:00|222.02|219.62|222.37|219.97|222.84|220.44|221.9|219.5|0
1630521600000|2021-09-01 18:40:00|222.25|219.85|221.9|219.5|222.49|220.09|221.67|219.27|0
1630521900000|2021-09-01 18:45:00|221.78|219.38|222.72|220.32|222.72|220.32|221.78|219.38|0
1630522200000|2021-09-01 18:50:00|222.83|220.43|222.36|219.96|222.83|220.43|222.13|219.73|0
1630522500000|2021-09-01 18:55:00|222.25|219.85|222.36|219.96|222.71|220.31|222.01|219.61|0
1630522800000|2021-09-01 19:00:00|222.48|220.08|223.18|220.78|223.24|220.84|222.48|220.08|0
1630523100000|2021-09-01 19:05:00|223.06|220.66|224|221.6|224.35|221.95|222.71|220.31|0
1630523400000|2021-09-01 19:10:00|223.88|221.48|222.71|220.31|224.47|222.07|222.71|220.31|0
1630523700000|2021-09-01 19:15:00|222.59|220.19|222.35|219.95|222.82|220.42|222.24|219.84|0
1630524000000|2021-09-01 19:20:00|222.24|219.84|222.35|219.95|222.35|219.95|221.88|219.48|0
1630524300000|2021-09-01 19:25:00|222.47|220.07|223.23|220.83|223.29|220.89|222.23|219.83|0
1630524600000|2021-09-01 19:30:00|223.35|220.95|223.76|221.36|223.87|221.47|223.17|220.77|0
1630524900000|2021-09-01 19:35:00|223.87|221.47|224.69|222.29|224.81|222.41|223.52|221.12|0
1630525200000|2021-09-01 19:40:00|224.58|222.18|225.05|222.65|225.64|223.24|224.11|221.71|0
1630525500000|2021-09-01 19:45:00|224.93|222.53|224.34|221.94|225.16|222.76|223.75|221.35|0
1630525800000|2021-09-01 19:50:00|224.93|222.53|224.92|222.52|225.16|222.76|224.1|221.7|0
1630526100000|2021-09-01 19:55:00|225.28|222.88|225.04|222.64|225.99|223.59|225.04|222.64|0
1630526400000|2021-09-01 20:00:00|224.8|222.4|223.85|221.45|224.8|222.4|222.53|220.13|0
1630526700000|2021-09-01 20:05:00|223.73|221.33|223.49|221.09|223.73|221.33|223.26|220.86|0
1630527000000|2021-09-01 20:10:00|223.38|220.98|223.26|220.86|223.73|221.33|223.14|220.74|0
1630527300000|2021-09-01 20:15:00|223.57|220.77|223.92|221.12|224.04|221.24|223.57|220.77|0
1630527600000|2021-09-01 20:20:00|223.87|221.07|223.92|221.12|223.92|221.12|223.81|221.01|0
1630528200000|2021-09-01 20:30:00|224.04|221.24|224.15|221.35|224.15|221.35|223.92|221.12|0
1630528500000|2021-09-01 20:35:00|224.04|221.24|224.15|221.35|224.15|221.35|224.03|221.23|0
1630528800000|2021-09-01 20:40:00|224.27|221.47|224.27|221.47|224.27|221.47|224.15|221.35|0
1630529100000|2021-09-01 20:45:00|224.33|221.53|224.97|222.17|224.97|222.17|224.15|221.35|0
1630529400000|2021-09-01 20:50:00|225.09|222.29|224.73|221.93|225.33|222.53|224.73|221.93|0
1630529700000|2021-09-01 20:55:00|224.85|222.05|224.56|221.76|224.97|222.17|224.44|221.64|0
1630530000000|2021-09-01 21:00:00|224.51|221.71|224.38|221.58|224.62|221.82|224.38|221.58|0
1630530300000|2021-09-01 21:05:00|224.43|221.63|224.38|221.58|224.43|221.63|224.38|221.58|0
1630530600000|2021-09-01 21:10:00|224.41|221.61|224.46|221.66|224.46|221.66|224.41|221.61|0
1630530900000|2021-09-01 21:15:00|224.41|221.61|224.55|221.75|224.67|221.87|224.38|221.58|0
1630531200000|2021-09-01 21:20:00|224.7|221.9|224.67|221.87|224.84|222.04|224.58|221.78|0
1630531500000|2021-09-01 21:25:00|224.84|222.04|224.68|221.88|224.85|222.05|224.66|221.86|0
1630531800000|2021-09-01 21:30:00|224.73|221.93|224.66|221.86|224.73|221.93|224.66|221.86|0
1630532100000|2021-09-01 21:35:00|224.54|221.74|224.64|221.84|224.71|221.91|224.54|221.74|0
1630532400000|2021-09-01 21:40:00|224.66|221.86|224.8|222|224.95|222.15|224.54|221.74|0
1630532700000|2021-09-01 21:45:00|224.79|221.99|224.68|221.88|224.79|221.99|224.62|221.82|0
1630533000000|2021-09-01 21:50:00|224.67|221.87|224.64|221.84|224.67|221.87|224.64|221.84|0
1630533300000|2021-09-01 21:55:00|224.71|221.91|224.62|221.82|224.71|221.91|224.58|221.78|0
1630533600000|2021-09-01 22:00:00|224.3|221.5|224.12|221.32|224.59|221.79|224.12|221.32|0
1630533900000|2021-09-01 22:05:00|224|221.2|224|221.2|224.3|221.5|223.88|221.08|0
1630534200000|2021-09-01 22:10:00|223.94|221.14|224|221.2|224|221.2|223.76|220.96|0
1630534500000|2021-09-01 22:15:00|224.11|221.31|223.76|220.96|224.11|221.31|223.76|220.96|0
1630534800000|2021-09-01 22:20:00|223.88|221.08|223.87|221.07|223.99|221.19|223.87|221.07|0
1630535100000|2021-09-01 22:25:00|223.94|221.14|223.99|221.19|223.99|221.19|223.94|221.14|0
1630535400000|2021-09-01 22:30:00|223.87|221.07|223.75|220.95|223.87|221.07|223.64|220.84|0
1630535700000|2021-09-01 22:35:00|223.7|220.9|223.87|221.07|223.87|221.07|223.64|220.84|0
1630536000000|2021-09-01 22:40:00|223.75|220.95|223.87|221.07|223.87|221.07|223.75|220.95|0
1630536300000|2021-09-01 22:45:00|223.93|221.13|224.04|221.24|224.1|221.3|223.87|221.07|0
1630536600000|2021-09-01 22:50:00|223.98|221.18|224.22|221.42|224.22|221.42|223.98|221.18|0
1630536900000|2021-09-01 22:55:00|224.28|221.48|224.21|221.41|224.57|221.77|224.21|221.41|0
1630537200000|2021-09-01 23:00:00|224.33|221.53|224.45|221.65|224.57|221.77|224.33|221.53|0
1630537500000|2021-09-01 23:05:00|224.33|221.53|224.45|221.65|224.45|221.65|224.33|221.53|0
1630537800000|2021-09-01 23:10:00|224.56|221.76|224.21|221.41|224.56|221.76|224.21|221.41|0
1630538100000|2021-09-01 23:15:00|224.33|221.53|224.56|221.76|224.56|221.76|224.21|221.41|0
1630538400000|2021-09-01 23:20:00|224.5|221.7|224.2|221.4|224.5|221.7|224.2|221.4|0
1630538700000|2021-09-01 23:25:00|224.32|221.52|224.32|221.52|224.32|221.52|224.2|221.4|0
1630539000000|2021-09-01 23:30:00|224.2|221.4|224.08|221.28|224.2|221.4|223.73|220.93|0
1630539300000|2021-09-01 23:35:00|223.96|221.16|223.73|220.93|224.08|221.28|223.73|220.93|0
1630539600000|2021-09-01 23:40:00|223.85|221.05|224.08|221.28|224.08|221.28|223.73|220.93|0
1630539900000|2021-09-01 23:45:00|224.2|221.4|224.19|221.39|224.31|221.51|223.84|221.04|0
1630540200000|2021-09-01 23:50:00|224.08|221.28|224.07|221.27|224.31|221.51|224.02|221.22|0
1630540500000|2021-09-01 23:55:00|224.19|221.39|223.95|221.15|224.19|221.39|223.95|221.15|0
1630540800000|2021-09-02 00:00:00|224.07|221.27|222.9|220.1|224.07|221.27|222.78|219.98|0
1630541100000|2021-09-02 00:05:00|223.01|220.21|223.13|220.33|223.6|220.8|223.01|220.21|0
1630541400000|2021-09-02 00:10:00|223.01|220.21|223.36|220.56|223.6|220.8|223.01|220.21|0
1630541700000|2021-09-02 00:15:00|223.24|220.44|224.13|221.33|224.65|221.85|223.24|220.44|0
1630542000000|2021-09-02 00:20:00|224.06|221.26|224.65|221.85|224.65|221.85|224.06|221.26|0
1630542300000|2021-09-02 00:25:00|224.71|221.91|225.71|222.91|226.66|223.86|224.65|221.85|0
1630542600000|2021-09-02 00:30:00|225.77|222.97|225.83|223.03|226.07|223.27|225.59|222.79|0
1630542900000|2021-09-02 00:35:00|225.89|223.09|226.3|223.5|226.54|223.74|225.59|222.79|0
1630543200000|2021-09-02 00:40:00|226.18|223.38|226.89|224.09|227.13|224.33|226.06|223.26|0
1630543500000|2021-09-02 00:45:00|227.01|224.21|227.13|224.33|227.37|224.57|226.89|224.09|0
1630543800000|2021-09-02 00:50:00|227.25|224.45|226.83|224.03|227.25|224.45|226.77|223.97|0
1630544100000|2021-09-02 00:55:00|226.77|223.97|226.53|223.73|226.89|224.09|226.29|223.49|0
1630544400000|2021-09-02 01:00:00|226.65|223.85|226.77|223.97|226.89|224.09|226.53|223.73|0
1630544700000|2021-09-02 01:05:00|226.71|223.91|226.41|223.61|226.77|223.97|226.05|223.25|0
1630545000000|2021-09-02 01:10:00|226.53|223.73|226.52|223.72|226.64|223.84|226.41|223.61|0
1630545300000|2021-09-02 01:15:00|226.64|223.84|226.4|223.6|226.76|223.96|226.29|223.49|0
1630545600000|2021-09-02 01:20:00|226.29|223.49|225.93|223.13|226.29|223.49|225.75|222.95|0
1630545900000|2021-09-02 01:25:00|225.81|223.01|225.69|222.89|225.93|223.13|225.57|222.77|0
1630546200000|2021-09-02 01:30:00|225.57|222.77|225.45|222.65|225.93|223.13|225.33|222.53|0
1630546500000|2021-09-02 01:35:00|225.39|222.59|225.33|222.53|225.51|222.71|224.86|222.06|0
1630546800000|2021-09-02 01:40:00|225.45|222.65|225.86|223.06|225.86|223.06|225.33|222.53|0
1630547100000|2021-09-02 01:45:00|225.92|223.12|226.15|223.35|226.27|223.47|225.45|222.65|0
1630547400000|2021-09-02 01:50:00|226.04|223.24|226.39|223.59|226.39|223.59|225.8|223|0
1630547700000|2021-09-02 01:55:00|226.27|223.47|226.03|223.23|226.39|223.59|225.91|223.11|0
1630548000000|2021-09-02 02:00:00|226.15|223.35|225.91|223.11|226.39|223.59|225.91|223.11|0
1630548300000|2021-09-02 02:05:00|226.03|223.23|225.73|222.93|226.09|223.29|225.32|222.52|0
1630548600000|2021-09-02 02:10:00|225.67|222.87|225.43|222.63|225.67|222.87|225.32|222.52|0
1630548900000|2021-09-02 02:15:00|225.32|222.52|225.31|222.51|225.43|222.63|225.2|222.4|0
1630549200000|2021-09-02 02:20:00|225.26|222.46|225.79|222.99|225.79|222.99|225.2|222.4|0
1630549500000|2021-09-02 02:25:00|225.9|223.1|226.02|223.22|226.02|223.22|225.67|222.87|0
1630549800000|2021-09-02 02:30:00|226.08|223.28|225.9|223.1|226.14|223.34|225.66|222.86|0
1630550100000|2021-09-02 02:35:00|225.78|222.98|225.9|223.1|225.9|223.1|225.49|222.69|0
1630550400000|2021-09-02 02:40:00|225.78|222.98|225.66|222.86|225.9|223.1|225.54|222.74|0
1630550700000|2021-09-02 02:45:00|225.78|222.98|225.89|223.09|226.01|223.21|225.54|222.74|0
1630551000000|2021-09-02 02:50:00|226.01|223.21|226.25|223.45|226.25|223.45|225.77|222.97|0
1630551300000|2021-09-02 02:55:00|226.13|223.33|226.48|223.68|226.54|223.74|226.13|223.33|0
1630551600000|2021-09-02 03:00:00|226.54|223.74|226.48|223.68|226.6|223.8|226.31|223.51|0
1630551900000|2021-09-02 03:05:00|226.54|223.74|226.36|223.56|226.72|223.92|226.36|223.56|0
1630552200000|2021-09-02 03:10:00|226.48|223.68|226.6|223.8|226.71|223.91|226.48|223.68|0
1630552500000|2021-09-02 03:15:00|226.54|223.74|226.95|224.15|226.95|224.15|226.54|223.74|0
1630552800000|2021-09-02 03:20:00|226.89|224.09|226.59|223.79|226.95|224.15|226.59|223.79|0
1630553100000|2021-09-02 03:25:00|226.71|223.91|226.12|223.32|226.71|223.91|226|223.2|0
1630553400000|2021-09-02 03:30:00|226.23|223.43|225.99|223.19|226.23|223.43|225.88|223.08|0
1630553700000|2021-09-02 03:35:00|225.88|223.08|225.87|223.07|225.99|223.19|225.76|222.96|0
1630554000000|2021-09-02 03:40:00|225.99|223.19|225.75|222.95|225.99|223.19|225.64|222.84|0
1630554300000|2021-09-02 03:45:00|225.7|222.9|225.99|223.19|226.11|223.31|225.64|222.84|0
1630554600000|2021-09-02 03:50:00|226.05|223.25|225.87|223.07|226.11|223.31|225.87|223.07|0
1630554900000|2021-09-02 03:55:00|225.99|223.19|225.98|223.18|225.99|223.19|225.93|223.13|0
1630555200000|2021-09-02 04:00:00|225.87|223.07|225.75|222.95|225.87|223.07|225.75|222.95|0
1630555500000|2021-09-02 04:05:00|225.86|223.06|225.74|222.94|225.86|223.06|225.74|222.94|0
1630555800000|2021-09-02 04:10:00|225.86|223.06|225.86|223.06|225.98|223.18|225.62|222.82|0
1630556100000|2021-09-02 04:15:00|225.74|222.94|225.92|223.12|225.98|223.18|225.74|222.94|0
1630556400000|2021-09-02 04:20:00|225.98|223.18|225.97|223.17|226.09|223.29|225.86|223.06|0
1630556700000|2021-09-02 04:25:00|226.09|223.29|226.09|223.29|226.09|223.29|225.97|223.17|0
1630557000000|2021-09-02 04:30:00|226.21|223.41|225.91|223.11|226.21|223.41|225.91|223.11|0
1630557300000|2021-09-02 04:35:00|225.97|223.17|226.09|223.29|226.09|223.29|225.97|223.17|0
1630557600000|2021-09-02 04:40:00|225.97|223.17|225.73|222.93|225.97|223.17|225.61|222.81|0
1630557900000|2021-09-02 04:45:00|225.85|223.05|225.61|222.81|225.85|223.05|225.61|222.81|0
1630558200000|2021-09-02 04:50:00|225.73|222.93|225.73|222.93|225.73|222.93|225.61|222.81|0
1630558500000|2021-09-02 04:55:00|225.61|222.81|225.61|222.81|225.73|222.93|225.61|222.81|0
1630558800000|2021-09-02 05:00:00|225.72|222.92|225.84|223.04|225.84|223.04|225.55|222.75|0
1630559100000|2021-09-02 05:05:00|225.72|222.92|225.6|222.8|225.84|223.04|225.6|222.8|0
1630559400000|2021-09-02 05:10:00|225.66|222.86|225.72|222.92|225.72|222.92|225.48|222.68|0
1630559700000|2021-09-02 05:15:00|225.84|223.04|225.95|223.15|226.07|223.27|225.84|223.04|0
1630560000000|2021-09-02 05:20:00|226.01|223.21|225.71|222.91|226.19|223.39|225.6|222.8|0
1630560300000|2021-09-02 05:25:00|225.83|223.03|225.83|223.03|225.95|223.15|225.71|222.91|0
1630560600000|2021-09-02 05:30:00|225.77|222.97|225.83|223.03|225.95|223.15|225.71|222.91|0
1630560900000|2021-09-02 05:35:00|225.71|222.91|224.64|221.84|225.71|222.91|224.64|221.84|0
1630561200000|2021-09-02 05:40:00|224.53|221.73|225|222.2|225.12|222.32|224.53|221.73|0
1630561500000|2021-09-02 05:45:00|225.11|222.31|225.11|222.31|225.35|222.55|225|222.2|0
1630561800000|2021-09-02 05:50:00|225.23|222.43|225.58|222.78|225.58|222.78|225.11|222.31|0
1630562100000|2021-09-02 05:55:00|225.47|222.67|224.99|222.19|225.47|222.67|224.87|222.07|0
1630562400000|2021-09-02 06:00:00|224.93|222.13|224.99|222.19|225.35|222.55|224.87|222.07|0
1630562700000|2021-09-02 06:05:00|225.11|222.31|224.75|221.95|225.34|222.54|224.75|221.95|0
1630563000000|2021-09-02 06:10:00|224.87|222.07|225.22|222.42|225.22|222.42|224.4|221.6|0
1630563300000|2021-09-02 06:15:00|225.34|222.54|224.98|222.18|225.34|222.54|224.98|222.18|0
1630563600000|2021-09-02 06:20:00|224.93|222.13|224.98|222.18|225.4|222.6|224.93|222.13|0
1630563900000|2021-09-02 06:25:00|225.1|222.3|225.33|222.53|225.33|222.53|225.1|222.3|0
1630564200000|2021-09-02 06:30:00|225.28|222.48|225.1|222.3|225.33|222.53|224.98|222.18|0
1630564500000|2021-09-02 06:35:00|224.98|222.18|224.27|221.47|224.98|222.18|224.27|221.47|0
1630564800000|2021-09-02 06:40:00|224.39|221.59|224.15|221.35|224.39|221.59|224.15|221.35|0
1630565100000|2021-09-02 06:45:00|224.21|221.41|223.67|220.87|224.27|221.47|223.67|220.87|0
1630565400000|2021-09-02 06:50:00|223.56|220.76|223.56|220.76|223.67|220.87|223.2|220.4|0
1630565700000|2021-09-02 06:55:00|223.67|220.87|223.08|220.28|223.67|220.87|223.08|220.28|0
1630566000000|2021-09-02 07:00:00|223.2|220.4|223.08|220.28|223.91|221.11|222.96|220.16|0
1630566300000|2021-09-02 07:05:00|222.88|220.48|223.11|220.71|223.18|220.78|222.41|220.01|0
1630566600000|2021-09-02 07:10:00|223|220.6|222.64|220.24|223.47|221.07|222.53|220.13|0
1630566900000|2021-09-02 07:15:00|222.76|220.36|222.99|220.59|223.11|220.71|222.64|220.24|0
1630567200000|2021-09-02 07:20:00|223.11|220.71|222.64|220.24|223.23|220.83|222.52|220.12|0
1630567500000|2021-09-02 07:25:00|222.58|220.18|222.05|219.65|222.58|220.18|221.58|219.18|0
1630567800000|2021-09-02 07:30:00|222.17|219.77|222.46|220.06|222.64|220.24|222.17|219.77|0
1630568100000|2021-09-02 07:35:00|222.4|220|222.52|220.12|222.63|220.23|222.28|219.88|0
1630568400000|2021-09-02 07:40:00|222.63|220.23|222.63|220.23|222.75|220.35|222.28|219.88|0
1630568700000|2021-09-02 07:45:00|222.51|220.11|222.04|219.64|222.75|220.35|221.87|219.47|0
1630569000000|2021-09-02 07:50:00|221.93|219.53|221.81|219.41|221.93|219.53|221.69|219.29|0
1630569300000|2021-09-02 07:55:00|221.75|219.35|221.34|218.94|221.92|219.52|221.34|218.94|0
1630569600000|2021-09-02 08:00:00|221.22|218.82|220.87|218.47|221.22|218.82|220.4|218|0
1630569900000|2021-09-02 08:05:00|220.75|218.35|219.93|217.53|220.87|218.47|219.93|217.53|0
1630570200000|2021-09-02 08:10:00|220.05|217.65|220.4|218|220.46|218.06|219.93|217.53|0
1630570500000|2021-09-02 08:15:00|220.28|217.88|220.4|218|220.4|218|220.05|217.65|0
1630570800000|2021-09-02 08:20:00|220.28|217.88|220.63|218.23|220.69|218.29|220.28|217.88|0
1630571100000|2021-09-02 08:25:00|220.51|218.11|220.62|218.22|220.63|218.23|220.51|218.11|0
1630571400000|2021-09-02 08:30:00|220.51|218.11|219.92|217.52|220.51|218.11|219.58|217.18|0
1630571700000|2021-09-02 08:35:00|219.81|217.41|219.92|217.52|220.04|217.64|219.46|217.06|0
1630572000000|2021-09-02 08:40:00|219.81|217.41|219.57|217.17|220.04|217.64|219.57|217.17|0
1630572300000|2021-09-02 08:45:00|219.46|217.06|219.92|217.52|220.03|217.63|219.46|217.06|0
1630572600000|2021-09-02 08:50:00|219.98|217.58|220.03|217.63|220.03|217.63|219.69|217.29|0
1630572900000|2021-09-02 08:55:00|219.92|217.52|219.91|217.51|220.15|217.75|219.91|217.51|0
1630573200000|2021-09-02 09:00:00|219.8|217.4|220.03|217.63|220.15|217.75|219.8|217.4|0
1630573500000|2021-09-02 09:05:00|220.14|217.74|220.03|217.63|220.14|217.74|220.03|217.63|0
1630573800000|2021-09-02 09:10:00|220.14|217.74|220.43|218.03|220.49|218.09|220.03|217.63|0
1630574100000|2021-09-02 09:15:00|220.37|217.97|220.96|218.56|221.02|218.62|220.37|217.97|0
1630574400000|2021-09-02 09:20:00|220.95|218.55|220.95|218.55|221.3|218.9|220.72|218.32|0
1630574700000|2021-09-02 09:25:00|220.84|218.44|220.48|218.08|220.95|218.55|220.48|218.08|0
1630575000000|2021-09-02 09:30:00|220.37|217.97|220.13|217.73|220.48|218.08|220.02|217.62|0
1630575300000|2021-09-02 09:35:00|220.25|217.85|220.25|217.85|220.25|217.85|220.02|217.62|0
1630575600000|2021-09-02 09:40:00|220.31|217.91|220.83|218.43|221.06|218.66|220.31|217.91|0
1630575900000|2021-09-02 09:45:00|220.71|218.31|220.24|217.84|220.71|218.31|220.13|217.73|0
1630576200000|2021-09-02 09:50:00|220.36|217.96|220.71|218.31|220.71|218.31|220.24|217.84|0
1630576500000|2021-09-02 09:55:00|220.65|218.25|220.94|218.54|221.17|218.77|220.65|218.25|0
1630576800000|2021-09-02 10:00:00|220.82|218.42|220.7|218.3|220.94|218.54|220.7|218.3|0
1630577100000|2021-09-02 10:05:00|220.65|218.25|220.59|218.19|220.7|218.3|220.47|218.07|0
1630577400000|2021-09-02 10:10:00|220.53|218.13|220.82|218.42|220.93|218.53|220.47|218.07|0
1630577700000|2021-09-02 10:15:00|220.93|218.53|221.23|218.83|221.28|218.88|220.93|218.53|0
1630578000000|2021-09-02 10:20:00|221.11|218.71|221.05|218.65|221.16|218.76|220.93|218.53|0
1630578300000|2021-09-02 10:25:00|220.93|218.53|220.46|218.06|221.05|218.65|220.46|218.06|0
1630578600000|2021-09-02 10:30:00|220.58|218.18|220.46|218.06|220.58|218.18|220.34|217.94|0
1630578900000|2021-09-02 10:35:00|220.34|217.94|220.46|218.06|220.69|218.29|220.34|217.94|0
1630579200000|2021-09-02 10:40:00|220.57|218.17|220.8|218.4|220.92|218.52|220.34|217.94|0
1630579500000|2021-09-02 10:45:00|220.86|218.46|221.27|218.87|221.39|218.99|220.8|218.4|0
1630579800000|2021-09-02 10:50:00|221.15|218.75|220.8|218.4|221.27|218.87|220.8|218.4|0
1630580100000|2021-09-02 10:55:00|220.92|218.52|220.8|218.4|221.03|218.63|220.8|218.4|0
1630580400000|2021-09-02 11:00:00|220.68|218.28|220.68|218.28|220.8|218.4|220.56|218.16|0
1630580700000|2021-09-02 11:05:00|220.56|218.16|220.56|218.16|220.68|218.28|220.56|218.16|0
1630581000000|2021-09-02 11:10:00|220.68|218.28|220.79|218.39|220.79|218.39|220.56|218.16|0
1630581300000|2021-09-02 11:15:00|220.74|218.34|221.14|218.74|221.26|218.86|220.74|218.34|0
1630581600000|2021-09-02 11:20:00|221.08|218.68|221.26|218.86|221.26|218.86|221.02|218.62|0
1630581900000|2021-09-02 11:25:00|221.14|218.74|220.79|218.39|221.26|218.86|220.79|218.39|0
1630582200000|2021-09-02 11:30:00|220.67|218.27|220.44|218.04|220.67|218.27|220.32|217.92|0
1630582500000|2021-09-02 11:35:00|220.43|218.03|220.43|218.03|220.55|218.15|220.32|217.92|0
1630582800000|2021-09-02 11:40:00|220.38|217.98|220.31|217.91|220.43|218.03|220.2|217.8|0
1630583100000|2021-09-02 11:45:00|220.2|217.8|220.31|217.91|220.55|218.15|220.08|217.68|0
1630583400000|2021-09-02 11:50:00|220.2|217.8|220.43|218.03|220.54|218.14|220.08|217.68|0
1630583700000|2021-09-02 11:55:00|220.54|218.14|220.43|218.03|220.54|218.14|220.31|217.91|0
1630584000000|2021-09-02 12:00:00|220.42|218.02|219.96|217.56|220.42|218.02|219.84|217.44|0
1630584300000|2021-09-02 12:05:00|219.84|217.44|220.3|217.9|220.3|217.9|219.84|217.44|0
1630584600000|2021-09-02 12:10:00|220.19|217.79|220.3|217.9|220.42|218.02|220.07|217.67|0
1630584900000|2021-09-02 12:15:00|220.42|218.02|220.3|217.9|220.42|218.02|220.19|217.79|0
1630585200000|2021-09-02 12:20:00|220.18|217.78|220.3|217.9|220.3|217.9|220.18|217.78|0
1630585500000|2021-09-02 12:25:00|220.41|218.01|220.53|218.13|220.65|218.25|220.41|218.01|0
1630585800000|2021-09-02 12:30:00|220.41|218.01|219.71|217.31|220.53|218.13|218.9|216.5|0
1630586100000|2021-09-02 12:35:00|219.83|217.43|219.13|216.73|219.83|217.43|219.13|216.73|0
1630586400000|2021-09-02 12:40:00|219.25|216.85|219.24|216.84|219.48|217.08|219.13|216.73|0
1630586700000|2021-09-02 12:45:00|219.13|216.73|218.55|216.15|219.36|216.96|218.49|216.09|0
1630587000000|2021-09-02 12:50:00|218.66|216.26|218.6|216.2|218.66|216.26|218.31|215.91|0
1630587300000|2021-09-02 12:55:00|218.66|216.26|218.54|216.14|218.78|216.38|218.31|215.91|0
1630587600000|2021-09-02 13:00:00|218.43|216.03|218.08|215.68|218.43|216.03|217.85|215.45|0
1630587900000|2021-09-02 13:05:00|217.96|215.56|218.89|216.49|218.89|216.49|217.96|215.56|0
1630588200000|2021-09-02 13:10:00|219|216.6|218.65|216.25|219|216.6|218.65|216.25|0
1630588500000|2021-09-02 13:15:00|218.54|216.14|218.3|215.9|218.77|216.37|218.19|215.79|0
1630588800000|2021-09-02 13:20:00|218.19|215.79|218.07|215.67|218.3|215.9|217.72|215.32|0
1630589100000|2021-09-02 13:25:00|218.13|215.73|217.14|214.74|218.19|215.79|217.14|214.74|0
1630589400000|2021-09-02 13:30:00|217.26|214.86|216.48|214.08|218.89|216.49|215.68|213.28|0
1630589700000|2021-09-02 13:35:00|216.6|214.2|216.02|213.62|217.29|214.89|215.79|213.39|0
1630590000000|2021-09-02 13:40:00|215.9|213.5|215.79|213.39|216.13|213.73|214.99|212.59|0
1630590300000|2021-09-02 13:45:00|215.67|213.27|215.1|212.7|215.67|213.27|213.73|211.33|0
1630590600000|2021-09-02 13:50:00|215.21|212.81|216.24|213.84|216.7|214.3|214.98|212.58|0
1630590900000|2021-09-02 13:55:00|216.13|213.73|216.7|214.3|217.28|214.88|216.01|213.61|0
1630591200000|2021-09-02 14:00:00|216.65|214.25|217.85|215.45|217.97|215.57|216.01|213.61|0
1630591500000|2021-09-02 14:05:00|217.74|215.34|217.5|215.1|217.74|215.34|216.93|214.53|0
1630591800000|2021-09-02 14:10:00|217.39|214.99|217.85|215.45|218.2|215.8|217.39|214.99|0
1630592100000|2021-09-02 14:15:00|217.73|215.33|217.96|215.56|218.08|215.68|217.39|214.99|0
1630592400000|2021-09-02 14:20:00|218.08|215.68|216.58|214.18|218.08|215.68|216.46|214.06|0
1630592700000|2021-09-02 14:25:00|216.46|214.06|216|213.6|216.92|214.52|215.88|213.48|0
1630593000000|2021-09-02 14:30:00|216.11|213.71|217.32|214.92|217.32|214.92|215.54|213.14|0
1630593300000|2021-09-02 14:35:00|217.43|215.03|218.23|215.83|218.47|216.07|217.2|214.8|0
1630593600000|2021-09-02 14:40:00|218.12|215.72|216.97|214.57|218.35|215.95|216.97|214.57|0
1630593900000|2021-09-02 14:45:00|217.08|214.68|217.19|214.79|217.43|215.03|216.57|214.17|0
1630594200000|2021-09-02 14:50:00|217.08|214.68|217.37|214.97|217.42|215.02|216.73|214.33|0
1630594500000|2021-09-02 14:55:00|217.42|215.02|217.59|215.19|217.88|215.48|217.19|214.79|0
1630594800000|2021-09-02 15:00:00|217.65|215.25|217.53|215.13|217.65|215.25|217.19|214.79|0
1630595100000|2021-09-02 15:05:00|217.42|215.02|218.45|216.05|218.45|216.05|217.42|215.02|0
1630595400000|2021-09-02 15:10:00|218.34|215.94|217.41|215.01|218.34|215.94|217.41|215.01|0
1630595700000|2021-09-02 15:15:00|217.3|214.9|216.61|214.21|217.3|214.9|216.49|214.09|0
1630596000000|2021-09-02 15:20:00|216.49|214.09|216.72|214.32|217.07|214.67|216.38|213.98|0
1630596300000|2021-09-02 15:25:00|216.84|214.44|216.83|214.43|217.06|214.66|216.72|214.32|0
1630596600000|2021-09-02 15:30:00|216.72|214.32|216.95|214.55|217.06|214.66|216.49|214.09|0
1630596900000|2021-09-02 15:35:00|216.83|214.43|217.06|214.66|217.06|214.66|216.26|213.86|0
1630597200000|2021-09-02 15:40:00|217.17|214.77|216.94|214.54|217.29|214.89|216.71|214.31|0
1630597500000|2021-09-02 15:45:00|217.06|214.66|217.29|214.89|217.29|214.89|216.83|214.43|0
1630597800000|2021-09-02 15:50:00|217.4|215|217.51|215.11|217.74|215.34|217.05|214.65|0
1630598100000|2021-09-02 15:55:00|217.4|215|217.51|215.11|217.51|215.11|216.94|214.54|0
1630598400000|2021-09-02 16:00:00|217.4|215|217.97|215.57|217.97|215.57|217.28|214.88|0
1630598700000|2021-09-02 16:05:00|218.08|215.68|218.08|215.68|218.2|215.8|217.74|215.34|0
1630599000000|2021-09-02 16:10:00|217.97|215.57|217.85|215.45|218.08|215.68|217.85|215.45|0
1630599300000|2021-09-02 16:15:00|217.97|215.57|218.89|216.49|219|216.6|217.85|215.45|0
1630599600000|2021-09-02 16:20:00|218.77|216.37|218.88|216.48|219|216.6|218.42|216.02|0
1630599900000|2021-09-02 16:25:00|219|216.6|218.65|216.25|219.12|216.72|218.42|216.02|0
1630600200000|2021-09-02 16:30:00|218.77|216.37|218.42|216.02|218.77|216.37|218.3|215.9|0
1630600500000|2021-09-02 16:35:00|218.3|215.9|219.11|216.71|219.23|216.83|218.3|215.9|0
1630600800000|2021-09-02 16:40:00|218.99|216.59|218.53|216.13|219.23|216.83|218.42|216.02|0
1630601100000|2021-09-02 16:45:00|218.41|216.01|219.22|216.82|219.22|216.82|218.3|215.9|0
1630601400000|2021-09-02 16:50:00|219.11|216.71|218.3|215.9|219.11|216.71|218.24|215.84|0
1630601700000|2021-09-02 16:55:00|218.18|215.78|217.95|215.55|218.3|215.9|217.72|215.32|0
1630602000000|2021-09-02 17:00:00|217.83|215.43|217.95|215.55|217.95|215.55|217.6|215.2|0
1630602300000|2021-09-02 17:05:00|217.83|215.43|218.52|216.12|218.52|216.12|217.83|215.43|0
1630602600000|2021-09-02 17:10:00|218.29|215.89|218.75|216.35|218.75|216.35|218.17|215.77|0
1630602900000|2021-09-02 17:15:00|218.63|216.23|219.56|217.16|219.67|217.27|218.52|216.12|0
1630603200000|2021-09-02 17:20:00|219.79|217.39|220.37|217.97|220.6|218.2|219.44|217.04|0
1630603500000|2021-09-02 17:25:00|220.48|218.08|220.71|218.31|220.95|218.55|220.13|217.73|0
1630603800000|2021-09-02 17:30:00|220.83|218.43|220.48|218.08|220.83|218.43|220.25|217.85|0
1630604100000|2021-09-02 17:35:00|220.42|218.02|220.71|218.31|221.06|218.66|220.19|217.79|0
1630604400000|2021-09-02 17:40:00|220.59|218.19|221.29|218.89|221.64|219.24|220.13|217.73|0
1630604700000|2021-09-02 17:45:00|221.17|218.77|222.34|219.94|222.34|219.94|220.94|218.54|0
1630605000000|2021-09-02 17:50:00|222.4|220|222.92|220.52|222.92|220.52|221.99|219.59|0
1630605300000|2021-09-02 17:55:00|222.8|220.4|222.45|220.05|223.15|220.75|222.1|219.7|0
1630605600000|2021-09-02 18:00:00|222.57|220.17|223.74|221.34|223.74|221.34|222.45|220.05|0
1630605900000|2021-09-02 18:05:00|223.62|221.22|223.38|220.98|224.56|222.16|223.15|220.75|0
1630606200000|2021-09-02 18:10:00|223.73|221.33|222.91|220.51|224.67|222.27|222.91|220.51|0
1630606500000|2021-09-02 18:15:00|223.03|220.63|222.21|219.81|223.15|220.75|222.21|219.81|0
1630606800000|2021-09-02 18:20:00|222.09|219.69|222.91|220.51|222.91|220.51|221.74|219.34|0
1630607100000|2021-09-02 18:25:00|222.85|220.45|223.73|221.33|223.73|221.33|222.5|220.1|0
1630607400000|2021-09-02 18:30:00|223.61|221.21|222.9|220.5|223.84|221.44|222.55|220.15|0
1630607700000|2021-09-02 18:35:00|222.79|220.39|223.98|221.58|224.31|221.91|221.35|218.95|0
1630608000000|2021-09-02 18:40:00|223.86|221.46|223.51|221.11|224.21|221.81|223.28|220.88|0
1630608300000|2021-09-02 18:45:00|223.39|220.99|222.8|220.4|223.51|221.11|222.45|220.05|0
1630608600000|2021-09-02 18:50:00|222.69|220.29|222.45|220.05|222.92|220.52|222.33|219.93|0
1630608900000|2021-09-02 18:55:00|222.57|220.17|221.28|218.88|222.57|220.17|220.94|218.54|0
1630609200000|2021-09-02 19:00:00|221.05|218.65|221.51|219.11|221.51|219.11|220.7|218.3|0
1630609500000|2021-09-02 19:05:00|221.4|219|222.45|220.05|222.45|220.05|221.05|218.65|0
1630609800000|2021-09-02 19:10:00|222.33|219.93|222.21|219.81|223.15|220.75|221.98|219.58|0
1630610100000|2021-09-02 19:15:00|222.15|219.75|221.97|219.57|222.21|219.81|221.16|218.76|0
1630610400000|2021-09-02 19:20:00|222.09|219.69|223.26|220.86|223.49|221.09|221.97|219.57|0
1630610700000|2021-09-02 19:25:00|223.14|220.74|223.14|220.74|223.61|221.21|222.67|220.27|0
1630611000000|2021-09-02 19:30:00|223.02|220.62|223.02|220.62|223.72|221.32|222.67|220.27|0
1630611300000|2021-09-02 19:35:00|223.25|220.85|223.02|220.62|223.96|221.56|222.79|220.39|0
1630611600000|2021-09-02 19:40:00|223.25|220.85|222.96|220.56|223.25|220.85|222.08|219.68|0
1630611900000|2021-09-02 19:45:00|223.13|220.73|223.36|220.96|223.72|221.32|222.31|219.91|0
1630612200000|2021-09-02 19:50:00|222.78|220.38|220.91|218.51|223.25|220.85|220.8|218.4|0
1630612500000|2021-09-02 19:55:00|221.03|218.63|219.17|216.77|221.15|218.75|219.17|216.77|0
1630612800000|2021-09-02 20:00:00|218.83|216.43|219.17|216.77|219.17|216.77|218.37|215.97|0
1630613100000|2021-09-02 20:05:00|219.06|216.66|219.75|217.35|219.98|217.58|218.82|216.42|0
1630613400000|2021-09-02 20:10:00|219.98|217.58|219.17|216.77|220.21|217.81|219.17|216.77|0
1630613700000|2021-09-02 20:15:00|221.28|218.48|218.41|215.61|221.51|218.71|218.41|215.61|0
1630614000000|2021-09-02 20:20:00|218.53|215.73|218.29|215.49|218.53|215.73|218.29|215.49|0
1630614300000|2021-09-02 20:25:00|218.41|215.61|218.29|215.49|218.41|215.61|218.18|215.38|0
1630614600000|2021-09-02 20:30:00|218.18|215.38|218.52|215.72|218.52|215.72|218.18|215.38|0
1630614900000|2021-09-02 20:35:00|218.41|215.61|218.29|215.49|218.52|215.72|218.29|215.49|0
1630615200000|2021-09-02 20:40:00|218.17|215.37|218.06|215.26|218.17|215.37|217.94|215.14|0
1630615500000|2021-09-02 20:45:00|218.05|215.25|218.05|215.25|218.05|215.25|218.05|215.25|0
1630616100000|2021-09-02 20:55:00|218.11|215.31|218.11|215.31|218.11|215.31|218.11|215.31|0
1630616400000|2021-09-02 21:00:00|218.14|215.34|218.06|215.26|218.14|215.34|217.91|215.11|0
1630616700000|2021-09-02 21:05:00|218.07|215.27|217.8|215|218.07|215.27|217.72|214.92|0
1630617000000|2021-09-02 21:10:00|217.85|215.05|217.9|215.1|217.9|215.1|217.85|215.05|0
1630617600000|2021-09-02 21:20:00|218|215.2|218.03|215.23|218.03|215.23|218|215.2|0
1630617900000|2021-09-02 21:25:00|218.06|215.26|218.05|215.25|218.15|215.35|218|215.2|0
1630618200000|2021-09-02 21:30:00|218.06|215.26|218.11|215.31|218.11|215.31|218.06|215.26|0
1630618500000|2021-09-02 21:35:00|218.15|215.35|218.08|215.28|218.15|215.35|218.08|215.28|0
1630618800000|2021-09-02 21:40:00|218.06|215.26|218|215.2|218.14|215.34|217.99|215.19|0
1630619100000|2021-09-02 21:45:00|217.99|215.19|218.07|215.27|218.07|215.27|217.99|215.19|0
1630619700000|2021-09-02 21:55:00|218.02|215.22|218.02|215.22|218.02|215.22|217.95|215.15|0
1630620000000|2021-09-02 22:00:00|218.09|215.29|218.49|215.69|218.49|215.69|218.03|215.23|0
1630620300000|2021-09-02 22:05:00|218.48|215.68|218.48|215.68|218.48|215.68|218.48|215.68|0
1630620600000|2021-09-02 22:10:00|218.37|215.57|218.48|215.68|218.48|215.68|218.25|215.45|0
1630620900000|2021-09-02 22:15:00|218.6|215.8|218.48|215.68|218.6|215.8|218.48|215.68|0
1630621200000|2021-09-02 22:20:00|218.6|215.8|218.36|215.56|218.71|215.91|218.36|215.56|0
1630621500000|2021-09-02 22:25:00|218.25|215.45|217.9|215.1|218.25|215.45|217.9|215.1|0
1630621800000|2021-09-02 22:30:00|217.78|214.98|217.67|214.87|217.9|215.1|217.55|214.75|0
1630622100000|2021-09-02 22:35:00|217.61|214.81|217.78|214.98|217.89|215.09|217.55|214.75|0
1630622400000|2021-09-02 22:40:00|217.84|215.04|217.66|214.86|217.89|215.09|217.66|214.86|0
1630622700000|2021-09-02 22:45:00|217.72|214.92|217.89|215.09|217.89|215.09|217.72|214.92|0
1630623000000|2021-09-02 22:50:00|217.95|215.15|217.77|214.97|218.01|215.21|217.77|214.97|0
1630623300000|2021-09-02 22:55:00|217.89|215.09|217.89|215.09|217.89|215.09|217.77|214.97|0
1630623600000|2021-09-02 23:00:00|217.77|214.97|218|215.2|218|215.2|217.77|214.97|0
1630623900000|2021-09-02 23:05:00|218.11|215.31|218.23|215.43|218.35|215.55|218.11|215.31|0
1630624200000|2021-09-02 23:10:00|218.34|215.54|218.57|215.77|218.57|215.77|218.34|215.54|0
1630624500000|2021-09-02 23:15:00|218.46|215.66|218.46|215.66|218.46|215.66|218.34|215.54|0
1630624800000|2021-09-02 23:20:00|218.57|215.77|218.45|215.65|218.57|215.77|218.45|215.65|0
1630625100000|2021-09-02 23:25:00|218.57|215.77|218.68|215.88|218.8|216|218.57|215.77|0
1630625400000|2021-09-02 23:30:00|218.57|215.77|219.14|216.34|219.14|216.34|218.57|215.77|0
1630625700000|2021-09-02 23:35:00|219.03|216.23|218.79|215.99|219.03|216.23|218.68|215.88|0
1630626000000|2021-09-02 23:40:00|218.74|215.94|218.68|215.88|218.79|215.99|218.68|215.88|0
1630626300000|2021-09-02 23:45:00|218.56|215.76|218.44|215.64|218.68|215.88|218.44|215.64|0
1630626600000|2021-09-02 23:50:00|218.56|215.76|218.56|215.76|218.67|215.87|218.33|215.53|0
1630626900000|2021-09-02 23:55:00|218.62|215.82|218.79|215.99|218.9|216.1|218.62|215.82|0
1630627200000|2021-09-03 00:00:00|218.67|215.87|218.32|215.52|218.9|216.1|218.09|215.29|0
1630627500000|2021-09-03 00:05:00|218.21|215.41|217.69|214.89|218.61|215.81|217.69|214.89|0
1630627800000|2021-09-03 00:10:00|217.74|214.94|217.4|214.6|217.74|214.94|217.17|214.37|0
1630628100000|2021-09-03 00:15:00|217.51|214.71|217.57|214.77|217.74|214.94|217.28|214.48|0
1630628400000|2021-09-03 00:20:00|217.62|214.82|217.62|214.82|217.85|215.05|217.51|214.71|0
1630628700000|2021-09-03 00:25:00|217.51|214.71|217.62|214.82|217.74|214.94|217.39|214.59|0
1630629000000|2021-09-03 00:30:00|217.51|214.71|217.39|214.59|217.73|214.93|217.39|214.59|0
1630629300000|2021-09-03 00:35:00|217.5|214.7|217.04|214.24|217.5|214.7|217.04|214.24|0
1630629600000|2021-09-03 00:40:00|217.16|214.36|217.15|214.35|217.27|214.47|216.81|214.01|0
1630629900000|2021-09-03 00:45:00|217.27|214.47|217.04|214.24|217.38|214.58|217.04|214.24|0
1630630200000|2021-09-03 00:50:00|217.1|214.3|217.27|214.47|217.27|214.47|217.04|214.24|0
1630630500000|2021-09-03 00:55:00|217.15|214.35|217.26|214.46|217.38|214.58|217.15|214.35|0
1630630800000|2021-09-03 01:00:00|217.15|214.35|217.38|214.58|217.49|214.69|217.15|214.35|0
1630631100000|2021-09-03 01:05:00|217.44|214.64|217.49|214.69|217.49|214.69|217.37|214.57|0
1630631400000|2021-09-03 01:10:00|217.6|214.8|217.49|214.69|217.6|214.8|217.26|214.46|0
1630631700000|2021-09-03 01:15:00|217.43|214.63|217.49|214.69|217.6|214.8|217.26|214.46|0
1630632000000|2021-09-03 01:20:00|217.37|214.57|217.6|214.8|217.72|214.92|217.37|214.57|0
1630632300000|2021-09-03 01:25:00|217.54|214.74|217.25|214.45|217.6|214.8|217.25|214.45|0
1630632600000|2021-09-03 01:30:00|217.2|214.4|217.48|214.68|217.71|214.91|217.2|214.4|0
1630632900000|2021-09-03 01:35:00|217.59|214.79|217.82|215.02|217.94|215.14|217.48|214.68|0
1630633200000|2021-09-03 01:40:00|217.94|215.14|218.51|215.71|218.51|215.71|217.94|215.14|0
1630633500000|2021-09-03 01:45:00|218.63|215.83|217.88|215.08|218.74|215.94|217.88|215.08|0
1630633800000|2021-09-03 01:50:00|217.82|215.02|217.82|215.02|218.11|215.31|217.82|215.02|0
1630634100000|2021-09-03 01:55:00|217.7|214.9|218.05|215.25|218.16|215.36|217.7|214.9|0
1630634400000|2021-09-03 02:00:00|217.93|215.13|217.81|215.01|218.16|215.36|217.81|215.01|0
1630634700000|2021-09-03 02:05:00|217.7|214.9|217.18|214.38|217.81|215.01|217.12|214.32|0
1630635000000|2021-09-03 02:10:00|217.12|214.32|217.46|214.66|217.58|214.78|217.12|214.32|0
1630635300000|2021-09-03 02:15:00|217.35|214.55|217.12|214.32|217.35|214.55|216.95|214.15|0
1630635600000|2021-09-03 02:20:00|217|214.2|217|214.2|217.35|214.55|217|214.2|0
1630635900000|2021-09-03 02:25:00|217.11|214.31|217.23|214.43|217.57|214.77|217.06|214.26|0
1630636200000|2021-09-03 02:30:00|217.34|214.54|217.11|214.31|217.57|214.77|217|214.2|0
1630636500000|2021-09-03 02:35:00|217.05|214.25|216.65|213.85|217.11|214.31|216.53|213.73|0
1630636800000|2021-09-03 02:40:00|216.76|213.96|216.53|213.73|216.76|213.96|216.42|213.62|0
1630637100000|2021-09-03 02:45:00|216.42|213.62|215.96|213.16|216.42|213.62|215.84|213.04|0
1630637400000|2021-09-03 02:50:00|215.84|213.04|215.38|212.58|215.96|213.16|215.27|212.47|0
1630637700000|2021-09-03 02:55:00|215.27|212.47|214.35|211.55|215.38|212.58|214.24|211.44|0
1630638000000|2021-09-03 03:00:00|214.01|211.21|214.81|212.01|214.92|212.12|213.9|211.1|0
1630638300000|2021-09-03 03:05:00|214.75|211.95|214.8|212|214.92|212.12|214.46|211.66|0
1630638600000|2021-09-03 03:10:00|214.92|212.12|214.8|212|214.92|212.12|214.57|211.77|0
1630638900000|2021-09-03 03:15:00|214.69|211.89|215.14|212.34|215.26|212.46|214.57|211.77|0
1630639200000|2021-09-03 03:20:00|215.26|212.46|214.74|211.94|215.26|212.46|214.74|211.94|0
1630639500000|2021-09-03 03:25:00|214.8|212|214.91|212.11|215.03|212.23|214.68|211.88|0
1630639800000|2021-09-03 03:30:00|215.02|212.22|215.02|212.22|215.25|212.45|214.86|212.06|0
1630640100000|2021-09-03 03:35:00|215.08|212.28|215.25|212.45|215.59|212.79|215.02|212.22|0
1630640400000|2021-09-03 03:40:00|215.36|212.56|215.13|212.33|215.36|212.56|215.02|212.22|0
1630640700000|2021-09-03 03:45:00|215.08|212.28|215.13|212.33|215.25|212.45|214.9|212.1|0
1630641000000|2021-09-03 03:50:00|215.19|212.39|214.9|212.1|215.19|212.39|214.9|212.1|0
1630641300000|2021-09-03 03:55:00|214.85|212.05|214.9|212.1|214.9|212.1|214.67|211.87|0
1630641600000|2021-09-03 04:00:00|214.84|212.04|214.78|211.98|215.01|212.21|214.78|211.98|0
1630641900000|2021-09-03 04:05:00|214.9|212.1|214.78|211.98|215.01|212.21|214.67|211.87|0
1630642200000|2021-09-03 04:10:00|214.89|212.09|214.66|211.86|214.89|212.09|214.66|211.86|0
1630642500000|2021-09-03 04:15:00|214.78|211.98|214.78|211.98|214.78|211.98|214.66|211.86|0
1630642800000|2021-09-03 04:20:00|214.66|211.86|214.2|211.4|214.72|211.92|214.09|211.29|0
1630643100000|2021-09-03 04:25:00|214.15|211.35|214.2|211.4|214.2|211.4|213.97|211.17|0
1630643400000|2021-09-03 04:30:00|214.32|211.52|214.54|211.74|214.54|211.74|214.2|211.4|0
1630643700000|2021-09-03 04:35:00|214.43|211.63|214.54|211.74|214.66|211.86|214.43|211.63|0
1630644000000|2021-09-03 04:40:00|214.65|211.85|214.77|211.97|214.88|212.08|214.65|211.85|0
1630644300000|2021-09-03 04:45:00|214.83|212.03|214.65|211.85|214.88|212.08|214.65|211.85|0
1630644600000|2021-09-03 04:50:00|214.76|211.96|214.53|211.73|214.88|212.08|214.42|211.62|0
1630644900000|2021-09-03 04:55:00|214.65|211.85|214.3|211.5|214.65|211.85|214.3|211.5|0
1630645200000|2021-09-03 05:00:00|214.42|211.62|214.02|211.22|214.42|211.62|213.96|211.16|0
1630645500000|2021-09-03 05:05:00|213.96|211.16|214.64|211.84|214.76|211.96|213.96|211.16|0
1630645800000|2021-09-03 05:10:00|214.76|211.96|214.87|212.07|214.98|212.18|214.64|211.84|0
1630646100000|2021-09-03 05:15:00|214.75|211.95|214.75|211.95|214.87|212.07|214.64|211.84|0
1630646400000|2021-09-03 05:20:00|214.7|211.9|214.75|211.95|214.75|211.95|214.52|211.72|0
1630646700000|2021-09-03 05:25:00|214.64|211.84|214.52|211.72|214.86|212.06|214.52|211.72|0
1630647000000|2021-09-03 05:30:00|214.63|211.83|214.29|211.49|214.63|211.83|214.18|211.38|0
1630647300000|2021-09-03 05:35:00|214.24|211.44|214.4|211.6|214.4|211.6|214.06|211.26|0
1630647600000|2021-09-03 05:40:00|214.29|211.49|214.17|211.37|214.4|211.6|214.17|211.37|0
1630647900000|2021-09-03 05:45:00|214.06|211.26|213.71|210.91|214.17|211.37|213.71|210.91|0
1630648200000|2021-09-03 05:50:00|213.83|211.03|214.28|211.48|214.28|211.48|213.83|211.03|0
1630648500000|2021-09-03 05:55:00|214.4|211.6|214.28|211.48|214.4|211.6|214.28|211.48|0
1630648800000|2021-09-03 06:00:00|214.17|211.37|214.28|211.48|214.62|211.82|214.17|211.37|0
1630649100000|2021-09-03 06:05:00|214.39|211.59|214.96|212.16|214.96|212.16|214.28|211.48|0
1630649400000|2021-09-03 06:10:00|214.85|212.05|214.84|212.04|215.07|212.27|214.73|211.93|0
1630649700000|2021-09-03 06:15:00|214.96|212.16|215.19|212.39|215.19|212.39|214.96|212.16|0
1630650000000|2021-09-03 06:20:00|215.07|212.27|215.07|212.27|215.18|212.38|214.96|212.16|0
1630650300000|2021-09-03 06:25:00|215.18|212.38|215.52|212.72|215.52|212.72|215.18|212.38|0
1630650600000|2021-09-03 06:30:00|215.64|212.84|215.41|212.61|215.64|212.84|215.29|212.49|0
1630650900000|2021-09-03 06:35:00|215.29|212.49|215.29|212.49|215.52|212.72|215.18|212.38|0
1630651200000|2021-09-03 06:40:00|215.18|212.38|215.4|212.6|215.4|212.6|215.18|212.38|0
1630651500000|2021-09-03 06:45:00|215.52|212.72|215.29|212.49|215.75|212.95|215.29|212.49|0
1630651800000|2021-09-03 06:50:00|215.17|212.37|215.06|212.26|215.29|212.49|214.94|212.14|0
1630652100000|2021-09-03 06:55:00|215.17|212.37|215.06|212.26|215.29|212.49|215.06|212.26|0
1630652400000|2021-09-03 07:00:00|214.94|212.14|216.78|213.98|216.78|213.98|214.71|211.91|0
1630652700000|2021-09-03 07:05:00|216.53|214.13|217.27|214.87|217.61|215.21|216.35|213.95|0
1630653000000|2021-09-03 07:10:00|217.38|214.98|217.15|214.75|217.56|215.16|217.04|214.64|0
1630653300000|2021-09-03 07:15:00|217.27|214.87|217.26|214.86|217.61|215.21|217.15|214.75|0
1630653600000|2021-09-03 07:20:00|217.32|214.92|217.38|214.98|217.49|215.09|217.15|214.75|0
1630653900000|2021-09-03 07:25:00|217.26|214.86|217.26|214.86|217.38|214.98|217.15|214.75|0
1630654200000|2021-09-03 07:30:00|217.38|214.98|217.03|214.63|217.49|215.09|216.91|214.51|0
1630654500000|2021-09-03 07:35:00|217.14|214.74|216.34|213.94|217.14|214.74|216.23|213.83|0
1630654800000|2021-09-03 07:40:00|216.4|214|216.11|213.71|216.68|214.28|216.05|213.65|0
1630655100000|2021-09-03 07:45:00|216.05|213.65|215.76|213.36|216.11|213.71|215.48|213.08|0
1630655400000|2021-09-03 07:50:00|215.65|213.25|215.76|213.36|215.99|213.59|215.65|213.25|0
1630655700000|2021-09-03 07:55:00|215.88|213.48|215.53|213.13|215.88|213.48|215.53|213.13|0
1630656000000|2021-09-03 08:00:00|215.65|213.25|215.41|213.01|215.87|213.47|215.3|212.9|0
1630656300000|2021-09-03 08:05:00|215.53|213.13|215.3|212.9|215.53|213.13|215.3|212.9|0
1630656600000|2021-09-03 08:10:00|215.41|213.01|215.41|213.01|215.64|213.24|215.3|212.9|0
1630656900000|2021-09-03 08:15:00|215.52|213.12|215.52|213.12|215.64|213.24|215.41|213.01|0
1630657200000|2021-09-03 08:20:00|215.58|213.18|215.64|213.24|215.64|213.24|215.41|213.01|0
1630657500000|2021-09-03 08:25:00|215.52|213.12|215.52|213.12|215.75|213.35|215.52|213.12|0
1630657800000|2021-09-03 08:30:00|215.63|213.23|215.63|213.23|215.75|213.35|215.29|212.89|0
1630658100000|2021-09-03 08:35:00|215.75|213.35|215.63|213.23|215.75|213.35|215.52|213.12|0
1630658400000|2021-09-03 08:40:00|215.51|213.11|215.28|212.88|215.63|213.23|215.28|212.88|0
1630658700000|2021-09-03 08:45:00|215.4|213|215.28|212.88|215.4|213|215.28|212.88|0
1630659000000|2021-09-03 08:50:00|215.4|213|215.74|213.34|215.74|213.34|215.28|212.88|0
1630659300000|2021-09-03 08:55:00|215.85|213.45|216.08|213.68|216.19|213.79|215.85|213.45|0
1630659600000|2021-09-03 09:00:00|216.19|213.79|216.19|213.79|216.31|213.91|215.96|213.56|0
1630659900000|2021-09-03 09:05:00|216.08|213.68|215.96|213.56|216.19|213.79|215.96|213.56|0
1630660200000|2021-09-03 09:10:00|215.85|213.45|215.96|213.56|216.07|213.67|215.73|213.33|0
1630660500000|2021-09-03 09:15:00|216.07|213.67|216.07|213.67|216.19|213.79|215.79|213.39|0
1630660800000|2021-09-03 09:20:00|216.18|213.78|215.84|213.44|216.3|213.9|215.84|213.44|0
1630661100000|2021-09-03 09:25:00|215.73|213.33|215.95|213.55|216.07|213.67|215.73|213.33|0
1630661400000|2021-09-03 09:30:00|216.07|213.67|216.06|213.66|216.18|213.78|215.84|213.44|0
1630661700000|2021-09-03 09:35:00|216.18|213.78|216.06|213.66|216.18|213.78|215.95|213.55|0
1630662000000|2021-09-03 09:40:00|215.95|213.55|215.83|213.43|215.95|213.55|215.72|213.32|0
1630662300000|2021-09-03 09:45:00|215.89|213.49|216.17|213.77|216.17|213.77|215.89|213.49|0
1630662600000|2021-09-03 09:50:00|216.29|213.89|216.17|213.77|216.29|213.89|215.94|213.54|0
1630662900000|2021-09-03 09:55:00|216.29|213.89|216.05|213.65|216.29|213.89|216.05|213.65|0
1630663200000|2021-09-03 10:00:00|215.94|213.54|216.05|213.65|216.17|213.77|215.94|213.54|0
1630663500000|2021-09-03 10:05:00|216|213.6|215.94|213.54|216.28|213.88|215.94|213.54|0
1630663800000|2021-09-03 10:10:00|215.82|213.42|215.59|213.19|215.82|213.42|215.59|213.19|0
1630664100000|2021-09-03 10:15:00|215.7|213.3|215.36|212.96|215.7|213.3|215.36|212.96|0
1630664400000|2021-09-03 10:20:00|215.47|213.07|215.13|212.73|215.47|213.07|215.13|212.73|0
1630664700000|2021-09-03 10:25:00|215.24|212.84|215.24|212.84|215.24|212.84|215.13|212.73|0
1630665000000|2021-09-03 10:30:00|215.3|212.9|215.24|212.84|215.47|213.07|215.24|212.84|0
1630665300000|2021-09-03 10:35:00|215.13|212.73|215.24|212.84|215.24|212.84|215.01|212.61|0
1630665600000|2021-09-03 10:40:00|215.18|212.78|215.35|212.95|215.35|212.95|215.18|212.78|0
1630665900000|2021-09-03 10:45:00|215.46|213.06|215.35|212.95|215.46|213.06|215.23|212.83|0
1630666200000|2021-09-03 10:50:00|215.23|212.83|215.35|212.95|215.46|213.06|215.23|212.83|0
1630666500000|2021-09-03 10:55:00|215.46|213.06|215.57|213.17|215.57|213.17|215|212.6|0
1630666800000|2021-09-03 11:00:00|215.69|213.29|215.57|213.17|215.69|213.29|215.34|212.94|0
1630667100000|2021-09-03 11:05:00|215.52|213.12|215.68|213.28|215.68|213.28|215.46|213.06|0
1630667400000|2021-09-03 11:10:00|215.57|213.17|215.68|213.28|215.8|213.4|215.57|213.17|0
1630667700000|2021-09-03 11:15:00|215.57|213.17|215.68|213.28|215.79|213.39|215.57|213.17|0
1630668000000|2021-09-03 11:20:00|215.56|213.16|215.33|212.93|215.68|213.28|215.33|212.93|0
1630668300000|2021-09-03 11:25:00|215.39|212.99|215.45|213.05|215.45|213.05|215.22|212.82|0
1630668600000|2021-09-03 11:30:00|215.56|213.16|215.33|212.93|215.56|213.16|215.22|212.82|0
1630668900000|2021-09-03 11:35:00|215.44|213.04|215.44|213.04|215.44|213.04|215.21|212.81|0
1630669200000|2021-09-03 11:40:00|215.5|213.1|215.78|213.38|215.78|213.38|215.44|213.04|0
1630669500000|2021-09-03 11:45:00|215.67|213.27|215.78|213.38|215.78|213.38|215.55|213.15|0
1630669800000|2021-09-03 11:50:00|215.67|213.27|216.12|213.72|216.12|213.72|215.67|213.27|0
1630670100000|2021-09-03 11:55:00|216.24|213.84|216.35|213.95|216.69|214.29|216.01|213.61|0
1630670400000|2021-09-03 12:00:00|216.23|213.83|216.12|213.72|216.46|214.06|216.12|213.72|0
1630670700000|2021-09-03 12:05:00|216.23|213.83|216.69|214.29|216.69|214.29|216.18|213.78|0
1630671000000|2021-09-03 12:10:00|216.8|214.4|215.89|213.49|216.8|214.4|215.77|213.37|0
1630671300000|2021-09-03 12:15:00|215.77|213.37|215.77|213.37|216.11|213.71|215.66|213.26|0
1630671600000|2021-09-03 12:20:00|215.88|213.48|215.88|213.48|216.11|213.71|215.65|213.25|0
1630671900000|2021-09-03 12:25:00|215.94|213.54|215.71|213.31|216|213.6|215.54|213.14|0
1630672200000|2021-09-03 12:30:00|215.94|213.54|216.34|213.94|218.98|216.58|212.81|210.41|0
1630672500000|2021-09-03 12:35:00|216.22|213.82|219.15|216.75|219.79|217.39|215.42|213.02|0
1630672800000|2021-09-03 12:40:00|219.21|216.81|219.79|217.39|222.11|219.71|219.09|216.69|0
1630673100000|2021-09-03 12:45:00|219.55|217.15|218.63|216.23|220.43|218.03|218.4|216|0
1630673400000|2021-09-03 12:50:00|218.69|216.29|218.16|215.76|219.09|216.69|217.93|215.53|0
1630673700000|2021-09-03 12:55:00|218.28|215.88|217.82|215.42|218.28|215.88|217.47|215.07|0
1630674000000|2021-09-03 13:00:00|217.93|215.53|217.01|214.61|217.93|215.53|216.78|214.38|0
1630674300000|2021-09-03 13:05:00|217.13|214.73|217.35|214.95|217.47|215.07|216.67|214.27|0
1630674600000|2021-09-03 13:10:00|217.24|214.84|217.93|215.53|218.04|215.64|217.24|214.84|0
1630674900000|2021-09-03 13:15:00|218.04|215.64|219.08|216.68|219.08|216.68|217.58|215.18|0
1630675200000|2021-09-03 13:20:00|219.19|216.79|221.86|219.46|224.44|222.04|219.19|216.79|0
1630675500000|2021-09-03 13:25:00|221.98|219.58|225.02|222.62|225.02|222.62|221.74|219.34|0
1630675800000|2021-09-03 13:30:00|224.79|222.39|223.58|221.18|224.79|222.39|219.31|216.91|0
1630676100000|2021-09-03 13:35:00|223.81|221.41|224.16|221.76|225.57|223.17|223.34|220.94|0
1630676400000|2021-09-03 13:40:00|224.4|222|224.16|221.76|224.51|222.11|222.99|220.59|0
1630676700000|2021-09-03 13:45:00|224.28|221.88|224.04|221.64|225.33|222.93|223.22|220.82|0
1630677000000|2021-09-03 13:50:00|224.16|221.76|225.21|222.81|226.75|224.35|224.16|221.76|0
1630677300000|2021-09-03 13:55:00|224.98|222.58|222.81|220.41|225.57|223.17|222.63|220.23|0
1630677600000|2021-09-03 14:00:00|222.75|220.35|220.88|218.48|223.8|221.4|220.88|218.48|0
1630677900000|2021-09-03 14:05:00|220.76|218.36|221.92|219.52|222.74|220.34|220.76|218.36|0
1630678200000|2021-09-03 14:10:00|222.04|219.64|220.88|218.48|222.51|220.11|220.76|218.36|0
1630678500000|2021-09-03 14:15:00|220.82|218.42|221.45|219.05|221.57|219.17|220.41|218.01|0
1630678800000|2021-09-03 14:20:00|221.57|219.17|222.27|219.87|222.38|219.98|221.34|218.94|0
1630679100000|2021-09-03 14:25:00|222.15|219.75|222.27|219.87|222.5|220.1|221.45|219.05|0
1630679400000|2021-09-03 14:30:00|222.15|219.75|221.68|219.28|222.85|220.45|221.63|219.23|0
1630679700000|2021-09-03 14:35:00|221.91|219.51|223.9|221.5|223.9|221.5|221.45|219.05|0
1630680000000|2021-09-03 14:40:00|223.96|221.56|223.08|220.68|224.37|221.97|223.08|220.68|0
1630680300000|2021-09-03 14:45:00|223.43|221.03|222.61|220.21|223.9|221.5|222.44|220.04|0
1630680600000|2021-09-03 14:50:00|222.72|220.32|223.19|220.79|223.78|221.38|222.49|220.09|0
1630680900000|2021-09-03 14:55:00|223.31|220.91|222.49|220.09|223.54|221.14|222.08|219.68|0
1630681200000|2021-09-03 15:00:00|222.6|220.2|222.6|220.2|223.19|220.79|222.14|219.74|0
1630681500000|2021-09-03 15:05:00|222.48|220.08|221.32|218.92|222.83|220.43|221.2|218.8|0
1630681800000|2021-09-03 15:10:00|221.43|219.03|220.97|218.57|221.43|219.03|220.39|217.99|0
1630682100000|2021-09-03 15:15:00|220.85|218.45|221.66|219.26|222.13|219.73|220.85|218.45|0
1630682400000|2021-09-03 15:20:00|221.78|219.38|220.85|218.45|222.25|219.85|220.73|218.33|0
1630682700000|2021-09-03 15:25:00|220.96|218.56|221.19|218.79|221.31|218.91|220.38|217.98|0
1630683000000|2021-09-03 15:30:00|220.96|218.56|220.67|218.27|221.43|219.03|220.15|217.75|0
1630683300000|2021-09-03 15:35:00|220.73|218.33|221.31|218.91|221.31|218.91|220.38|217.98|0
1630683600000|2021-09-03 15:40:00|221.19|218.79|220.96|218.56|221.66|219.26|220.96|218.56|0
1630683900000|2021-09-03 15:45:00|220.9|218.5|221.19|218.79|221.3|218.9|220.49|218.09|0
1630684200000|2021-09-03 15:50:00|221.25|218.85|222|219.6|222.23|219.83|221.25|218.85|0
1630684500000|2021-09-03 15:55:00|222.11|219.71|222.23|219.83|222.58|220.18|221.65|219.25|0
1630684800000|2021-09-03 16:00:00|222.35|219.95|221.99|219.59|222.7|220.3|221.99|219.59|0
1630685100000|2021-09-03 16:05:00|222.11|219.71|221.29|218.89|222.17|219.77|221.18|218.78|0
1630685400000|2021-09-03 16:10:00|221.41|219.01|221.41|219.01|221.53|219.13|221.18|218.78|0
1630685700000|2021-09-03 16:15:00|221.52|219.12|221.76|219.36|221.93|219.53|221.29|218.89|0
1630686000000|2021-09-03 16:20:00|221.7|219.3|221.06|218.66|222.22|219.82|220.94|218.54|0
1630686300000|2021-09-03 16:25:00|221.17|218.77|221.29|218.89|221.46|219.06|220.94|218.54|0
1630686600000|2021-09-03 16:30:00|221.17|218.77|222.22|219.82|222.33|219.93|221.05|218.65|0
1630686900000|2021-09-03 16:35:00|222.33|219.93|222.56|220.16|222.68|220.28|222.21|219.81|0
1630687200000|2021-09-03 16:40:00|222.68|220.28|221.98|219.58|222.68|220.28|221.98|219.58|0
1630687500000|2021-09-03 16:45:00|221.92|219.52|222.21|219.81|222.44|220.04|221.75|219.35|0
1630687800000|2021-09-03 16:50:00|222.27|219.87|221.97|219.57|222.44|220.04|221.86|219.46|0
1630688100000|2021-09-03 16:55:00|221.92|219.52|221.74|219.34|221.97|219.57|221.62|219.22|0
1630688400000|2021-09-03 17:00:00|221.62|219.22|220.34|217.94|221.74|219.34|220.11|217.71|0
1630688700000|2021-09-03 17:05:00|220.23|217.83|220.11|217.71|220.34|217.94|220.11|217.71|0
1630689000000|2021-09-03 17:10:00|219.99|217.59|218.9|216.5|219.99|217.59|218.9|216.5|0
1630689300000|2021-09-03 17:15:00|218.95|216.55|218.84|216.44|219.18|216.78|218.61|216.21|0
1630689600000|2021-09-03 17:20:00|218.72|216.32|219.06|216.66|219.3|216.9|218.72|216.32|0
1630689900000|2021-09-03 17:25:00|218.95|216.55|219.52|217.12|219.52|217.12|218.83|216.43|0
1630690200000|2021-09-03 17:30:00|219.41|217.01|219.41|217.01|219.41|217.01|218.95|216.55|0
1630690500000|2021-09-03 17:35:00|219.52|217.12|219.17|216.77|219.87|217.47|219.17|216.77|0
1630690800000|2021-09-03 17:40:00|219.06|216.66|218.71|216.31|219.06|216.66|218.48|216.08|0
1630691100000|2021-09-03 17:45:00|218.6|216.2|218.48|216.08|218.94|216.54|218.36|215.96|0
1630691400000|2021-09-03 17:50:00|218.59|216.19|218.48|216.08|218.82|216.42|218.36|215.96|0
1630691700000|2021-09-03 17:55:00|218.59|216.19|218.47|216.07|218.82|216.42|218.24|215.84|0
1630692000000|2021-09-03 18:00:00|218.36|215.96|218.93|216.53|219.16|216.76|218.36|215.96|0
1630692300000|2021-09-03 18:05:00|219.05|216.65|218.82|216.42|219.28|216.88|218.82|216.42|0
1630692600000|2021-09-03 18:10:00|218.76|216.36|218.7|216.3|218.93|216.53|218.47|216.07|0
1630692900000|2021-09-03 18:15:00|218.81|216.41|218.35|215.95|218.81|216.41|218.24|215.84|0
1630693200000|2021-09-03 18:20:00|218.47|216.07|218.69|216.29|218.93|216.53|218.47|216.07|0
1630693500000|2021-09-03 18:25:00|218.81|216.41|218.81|216.41|219.15|216.75|218.58|216.18|0
1630693800000|2021-09-03 18:30:00|218.69|216.29|218.81|216.41|219.04|216.64|218.69|216.29|0
1630694100000|2021-09-03 18:35:00|218.75|216.35|218.8|216.4|219.04|216.64|218.69|216.29|0
1630694400000|2021-09-03 18:40:00|218.92|216.52|218.92|216.52|219.03|216.63|218.69|216.29|0
1630694700000|2021-09-03 18:45:00|219.03|216.63|219.15|216.75|219.38|216.98|218.92|216.52|0
1630695000000|2021-09-03 18:50:00|219.09|216.69|218.68|216.28|219.15|216.75|218.68|216.28|0
1630695300000|2021-09-03 18:55:00|218.57|216.17|218.57|216.17|218.8|216.4|218.22|215.82|0
1630695600000|2021-09-03 19:00:00|218.68|216.28|217.76|215.36|218.68|216.28|217.76|215.36|0
1630695900000|2021-09-03 19:05:00|217.64|215.24|217.87|215.47|218.1|215.7|217.64|215.24|0
1630696200000|2021-09-03 19:10:00|217.99|215.59|217.52|215.12|218.1|215.7|217.41|215.01|0
1630696500000|2021-09-03 19:15:00|217.64|215.24|218.21|215.81|218.21|215.81|217.41|215.01|0
1630696800000|2021-09-03 19:20:00|218.33|215.93|218.56|216.16|218.79|216.39|218.33|215.93|0
1630697100000|2021-09-03 19:25:00|218.44|216.04|219.01|216.61|219.13|216.73|218.21|215.81|0
1630697400000|2021-09-03 19:30:00|218.9|216.5|217.98|215.58|219.01|216.61|217.98|215.58|0
1630697700000|2021-09-03 19:35:00|218.09|215.69|216.27|213.87|218.32|215.92|215.46|213.06|0
1630698000000|2021-09-03 19:40:00|216.38|213.98|216.84|214.44|217.07|214.67|216.15|213.75|0
1630698300000|2021-09-03 19:45:00|216.96|214.56|217.07|214.67|217.19|214.79|216.26|213.86|0
1630698600000|2021-09-03 19:50:00|216.26|213.86|217.42|215.02|217.53|215.13|216.26|213.86|0
1630698900000|2021-09-03 19:55:00|217.48|215.08|218.61|216.21|218.73|216.33|217.07|214.67|0
1630699200000|2021-09-03 20:00:00|218.73|216.33|218.96|216.56|219.31|216.91|218.61|216.21|0
1630699500000|2021-09-03 20:05:00|219.07|216.67|218.84|216.44|219.07|216.67|218.84|216.44|0
1630699800000|2021-09-03 20:10:00|218.96|216.56|218.95|216.55|219.07|216.67|218.72|216.32|0
1630998300000|2021-09-07 07:05:00|215.56|213.16|216.02|213.62|216.02|213.62|215.56|213.16|0
1630998600000|2021-09-07 07:10:00|215.91|213.51|216.02|213.62|216.71|214.31|215.91|213.51|0
1630998900000|2021-09-07 07:15:00|216.14|213.74|215.56|213.16|216.25|213.85|215.56|213.16|0
1630999200000|2021-09-07 07:20:00|215.62|213.22|215.9|213.5|216.02|213.62|215.56|213.16|0
1630999500000|2021-09-07 07:25:00|215.79|213.39|215.55|213.15|216.13|213.73|215.44|213.04|0
1630999800000|2021-09-07 07:30:00|215.61|213.21|215.78|213.38|215.9|213.5|215.44|213.04|0
1631000100000|2021-09-07 07:35:00|215.9|213.5|215.9|213.5|216.13|213.73|215.67|213.27|0
1631000400000|2021-09-07 07:40:00|215.78|213.38|216.12|213.72|216.24|213.84|215.78|213.38|0
1631000700000|2021-09-07 07:45:00|216.01|213.61|216.12|213.72|216.47|214.07|215.78|213.38|0
1631001000000|2021-09-07 07:50:00|216.01|213.61|215.77|213.37|216.12|213.72|215.43|213.03|0
1631001300000|2021-09-07 07:55:00|215.89|213.49|215.66|213.26|215.89|213.49|215.31|212.91|0
1631001600000|2021-09-07 08:00:00|215.54|213.14|216.11|213.71|216.46|214.06|215.54|213.14|0
1631001900000|2021-09-07 08:05:00|216.23|213.83|217.84|215.44|218.77|216.37|216.23|213.83|0
1631002200000|2021-09-07 08:10:00|217.61|215.21|216|213.6|218.42|216.02|215.88|213.48|0
1631002500000|2021-09-07 08:15:00|216.11|213.71|216.34|213.94|216.45|214.05|215.88|213.48|0
1631002800000|2021-09-07 08:20:00|216.4|214|216.34|213.94|216.8|214.4|215.99|213.59|0
1631003100000|2021-09-07 08:25:00|216.45|214.05|216.45|214.05|217.03|214.63|216.34|213.94|0
1631003400000|2021-09-07 08:30:00|216.57|214.17|216.22|213.82|216.74|214.34|216.1|213.7|0
1631003700000|2021-09-07 08:35:00|216.16|213.76|215.99|213.59|216.33|213.93|215.76|213.36|0
1631004000000|2021-09-07 08:40:00|216.1|213.7|216.1|213.7|216.56|214.16|216.1|213.7|0
1631004300000|2021-09-07 08:45:00|216.16|213.76|216.33|213.93|216.39|213.99|216.1|213.7|0
1631004600000|2021-09-07 08:50:00|216.39|213.99|216.67|214.27|217.13|214.73|216.21|213.81|0
1631004900000|2021-09-07 08:55:00|216.73|214.33|216.67|214.27|216.79|214.39|216.21|213.81|0
1631005200000|2021-09-07 09:00:00|216.55|214.15|216.55|214.15|217.59|215.19|216.55|214.15|0
1631005500000|2021-09-07 09:05:00|216.44|214.04|217.59|215.19|217.82|215.42|216.44|214.04|0
1631005800000|2021-09-07 09:10:00|217.53|215.13|217.59|215.19|218.51|216.11|217.36|214.96|0
1631006100000|2021-09-07 09:15:00|217.7|215.3|217.93|215.53|218.16|215.76|217.47|215.07|0
1631006400000|2021-09-07 09:20:00|217.81|215.41|219.55|217.15|219.79|217.39|217.7|215.3|0
1631006700000|2021-09-07 09:25:00|219.67|217.27|218.16|215.76|219.67|217.27|218.16|215.76|0
1631007000000|2021-09-07 09:30:00|218.39|215.99|220.13|217.73|220.25|217.85|218.39|215.99|0
1631007300000|2021-09-07 09:35:00|220.02|217.62|219.55|217.15|220.25|217.85|219.31|216.91|0
1631007600000|2021-09-07 09:40:00|219.66|217.26|219.08|216.68|219.9|217.5|218.96|216.56|0
1631007900000|2021-09-07 09:45:00|219.02|216.62|219.78|217.38|219.78|217.38|218.96|216.56|0
1631008200000|2021-09-07 09:50:00|219.66|217.26|219.31|216.91|219.89|217.49|218.96|216.56|0
1631008500000|2021-09-07 09:55:00|219.42|217.02|218.38|215.98|219.42|217.02|218.38|215.98|0
1631008800000|2021-09-07 10:00:00|218.44|216.04|218.55|216.15|218.96|216.56|218.38|215.98|0
1631009100000|2021-09-07 10:05:00|218.49|216.09|218.26|215.86|218.72|216.32|218.03|215.63|0
1631009400000|2021-09-07 10:10:00|218.2|215.8|218.6|216.2|218.72|216.32|218.2|215.8|0
1631009700000|2021-09-07 10:15:00|218.72|216.32|218.25|215.85|218.72|216.32|218.14|215.74|0
1631010000000|2021-09-07 10:20:00|218.14|215.74|218.9|216.5|219.02|216.62|218.14|215.74|0
1631010300000|2021-09-07 10:25:00|219.02|216.62|219.36|216.96|219.83|217.43|218.32|215.92|0
1631010600000|2021-09-07 10:30:00|219.42|217.02|219.13|216.73|219.54|217.14|218.55|216.15|0
1631010900000|2021-09-07 10:35:00|219.01|216.61|218.78|216.38|219.36|216.96|218.67|216.27|0
1631011200000|2021-09-07 10:40:00|218.66|216.26|219.24|216.84|219.71|217.31|218.66|216.26|0
1631011500000|2021-09-07 10:45:00|219.36|216.96|219.24|216.84|219.47|217.07|219.12|216.72|0
1631011800000|2021-09-07 10:50:00|219.36|216.96|219.24|216.84|219.47|217.07|219.12|216.72|0
1631012100000|2021-09-07 10:55:00|219.35|216.95|218.77|216.37|219.47|217.07|218.77|216.37|0
1631012400000|2021-09-07 11:00:00|218.89|216.49|218.54|216.14|218.89|216.49|218.31|215.91|0
1631012700000|2021-09-07 11:05:00|218.65|216.25|218.65|216.25|218.89|216.49|218.54|216.14|0
1631013000000|2021-09-07 11:10:00|218.54|216.14|218.42|216.02|218.65|216.25|218.07|215.67|0
1631013300000|2021-09-07 11:15:00|218.53|216.13|217.49|215.09|218.53|216.13|217.38|214.98|0
1631013600000|2021-09-07 11:20:00|217.61|215.21|217.49|215.09|217.84|215.44|217.26|214.86|0
1631013900000|2021-09-07 11:25:00|217.44|215.04|217.14|214.74|217.49|215.09|216.8|214.4|0
1631014200000|2021-09-07 11:30:00|217.03|214.63|217.26|214.86|217.49|215.09|217.03|214.63|0
1631014500000|2021-09-07 11:35:00|217.14|214.74|217.54|215.14|217.6|215.2|216.91|214.51|0
1631014800000|2021-09-07 11:40:00|217.48|215.08|217.14|214.74|217.6|215.2|217.02|214.62|0
1631015100000|2021-09-07 11:45:00|217.25|214.85|217.02|214.62|217.43|215.03|217.02|214.62|0
1631015400000|2021-09-07 11:50:00|217.13|214.73|217.13|214.73|217.25|214.85|217.13|214.73|0
1631015700000|2021-09-07 11:55:00|217.25|214.85|217.36|214.96|217.48|215.08|217.02|214.62|0
1631016000000|2021-09-07 12:00:00|217.31|214.91|217.13|214.73|217.59|215.19|216.9|214.5|0
1631016300000|2021-09-07 12:05:00|217.01|214.61|217.01|214.61|217.13|214.73|217.01|214.61|0
1631016600000|2021-09-07 12:10:00|217.13|214.73|217.7|215.3|217.82|215.42|217.13|214.73|0
1631016900000|2021-09-07 12:15:00|217.59|215.19|217.7|215.3|218.16|215.76|217.59|215.19|0
1631017200000|2021-09-07 12:20:00|217.76|215.36|217.7|215.3|217.93|215.53|217.58|215.18|0
1631017500000|2021-09-07 12:25:00|217.81|215.41|217.46|215.06|217.81|215.41|217.46|215.06|0
1631017800000|2021-09-07 12:30:00|217.58|215.18|217.98|215.58|218.04|215.64|217.46|215.06|0
1631018100000|2021-09-07 12:35:00|217.92|215.52|217.58|215.18|218.04|215.64|217.58|215.18|0
1631018400000|2021-09-07 12:40:00|217.69|215.29|217.92|215.52|218.04|215.64|217.69|215.29|0
1631018700000|2021-09-07 12:45:00|217.8|215.4|218.15|215.75|218.15|215.75|217.8|215.4|0
1631019000000|2021-09-07 12:50:00|218.38|215.98|218.73|216.33|219.31|216.91|218.38|215.98|0
1631019300000|2021-09-07 12:55:00|218.84|216.44|218.72|216.32|218.96|216.56|218.61|216.21|0
1631019600000|2021-09-07 13:00:00|218.84|216.44|218.84|216.44|219.19|216.79|218.72|216.32|0
1631019900000|2021-09-07 13:05:00|218.72|216.32|218.6|216.2|218.84|216.44|218.37|215.97|0
1631020200000|2021-09-07 13:10:00|218.49|216.09|219.07|216.67|219.07|216.67|218.37|215.97|0
1631020500000|2021-09-07 13:15:00|219.18|216.78|219.41|217.01|219.64|217.24|219.06|216.66|0
1631020800000|2021-09-07 13:20:00|219.76|217.36|220.34|217.94|220.34|217.94|219.64|217.24|0
1631021100000|2021-09-07 13:25:00|220.22|217.82|220.22|217.82|220.8|218.4|219.87|217.47|0
1631021400000|2021-09-07 13:30:00|219.76|217.36|222.79|220.39|223.03|220.63|219.76|217.36|0
1631021700000|2021-09-07 13:35:00|223.26|220.86|225.63|223.23|225.63|223.23|221.86|219.46|0
1631022000000|2021-09-07 13:40:00|225.52|223.12|225.04|222.64|226.1|223.7|225.04|222.64|0
1631022300000|2021-09-07 13:45:00|225.51|223.11|226.93|224.53|227.99|225.59|225.51|223.11|0
1631022600000|2021-09-07 13:50:00|227.05|224.65|227.99|225.59|228.35|225.95|227.05|224.65|0
1631022900000|2021-09-07 13:55:00|228.11|225.71|226.33|223.93|228.35|225.95|226.22|223.82|0
1631023200000|2021-09-07 14:00:00|226.45|224.05|226.8|224.4|227.4|225|225.98|223.58|0
1631023500000|2021-09-07 14:05:00|226.68|224.28|228.46|226.06|229.05|226.65|226.68|224.28|0
1631023800000|2021-09-07 14:10:00|228.94|226.54|230.4|228|231.71|229.31|228.15|225.75|0
1631024100000|2021-09-07 14:15:00|230.52|228.12|230.99|228.59|231.23|228.83|229.44|227.04|0
1631024400000|2021-09-07 14:20:00|230.87|228.47|229.56|227.16|230.87|228.47|228.97|226.57|0
1631024700000|2021-09-07 14:25:00|229.68|227.28|230.03|227.63|230.51|228.11|229.44|227.04|0
1631025000000|2021-09-07 14:30:00|230.27|227.87|229.79|227.39|230.87|228.47|228.84|226.44|0
1631025300000|2021-09-07 14:35:00|229.91|227.51|229.73|227.33|230.5|228.1|228.25|225.85|0
1631025600000|2021-09-07 14:40:00|229.85|227.45|229.01|226.61|229.96|227.56|229.01|226.61|0
1631025900000|2021-09-07 14:45:00|229.13|226.73|228.54|226.14|229.25|226.85|228.18|225.78|0
1631026200000|2021-09-07 14:50:00|228.42|226.02|228.42|226.02|228.66|226.26|227.71|225.31|0
1631026500000|2021-09-07 14:55:00|228.54|226.14|228.06|225.66|228.65|226.25|227.94|225.54|0
1631026800000|2021-09-07 15:00:00|228.18|225.78|229.24|226.84|229.6|227.2|227.94|225.54|0
1631027100000|2021-09-07 15:05:00|229.36|226.96|230.19|227.79|230.43|228.03|229.24|226.84|0
1631027400000|2021-09-07 15:10:00|230.31|227.91|231.26|228.86|231.26|228.86|230.31|227.91|0
1631027700000|2021-09-07 15:15:00|231.38|228.98|230.42|228.02|232.21|229.81|230.3|227.9|0
1631028000000|2021-09-07 15:20:00|230.54|228.14|231.14|228.74|231.37|228.97|230.42|228.02|0
1631028300000|2021-09-07 15:25:00|231.02|228.62|230.9|228.5|232.09|229.69|230.66|228.26|0
1631028600000|2021-09-07 15:30:00|231.13|228.73|229.59|227.19|231.13|228.73|229.11|226.71|0
1631028900000|2021-09-07 15:35:00|229.47|227.07|228.99|226.59|229.82|227.42|228.87|226.47|0
1631029200000|2021-09-07 15:40:00|228.87|226.47|229.11|226.71|229.58|227.18|228.75|226.35|0
1631029500000|2021-09-07 15:45:00|229.23|226.83|229.46|227.06|229.7|227.3|229.11|226.71|0
1631029800000|2021-09-07 15:50:00|229.34|226.94|230.41|228.01|230.41|228.01|229.22|226.82|0
1631030100000|2021-09-07 15:55:00|230.53|228.13|229.81|227.41|230.89|228.49|229.46|227.06|0
1631030400000|2021-09-07 16:00:00|229.93|227.53|228.86|226.46|230.17|227.77|228.51|226.11|0
1631030700000|2021-09-07 16:05:00|228.98|226.58|227.8|225.4|228.98|226.58|227.21|224.81|0
1631031000000|2021-09-07 16:10:00|227.91|225.51|228.15|225.75|228.39|225.99|227.8|225.4|0
1631031300000|2021-09-07 16:15:00|228.03|225.63|227.79|225.39|228.27|225.87|227.56|225.16|0
1631031600000|2021-09-07 16:20:00|227.67|225.27|228.5|226.1|228.5|226.1|227.67|225.27|0
1631031900000|2021-09-07 16:25:00|228.62|226.22|227.43|225.03|228.62|226.22|227.43|225.03|0
1631032200000|2021-09-07 16:30:00|227.32|224.92|227.55|225.15|227.67|225.27|227.2|224.8|0
1631032500000|2021-09-07 16:35:00|227.43|225.03|227.9|225.5|227.9|225.5|227.08|224.68|0
1631032800000|2021-09-07 16:40:00|227.78|225.38|226.84|224.44|227.78|225.38|226.72|224.32|0
1631033100000|2021-09-07 16:45:00|226.72|224.32|225.78|223.38|226.72|224.32|225.66|223.26|0
1631033400000|2021-09-07 16:50:00|225.66|223.26|225.78|223.38|226.01|223.61|225.54|223.14|0
1631033700000|2021-09-07 16:55:00|225.66|223.26|225.08|222.68|226.91|224.51|224.96|222.56|0
1631034000000|2021-09-07 17:00:00|224.96|222.56|225.66|223.26|225.67|223.27|224.38|221.98|0
1631034300000|2021-09-07 17:05:00|225.55|223.15|225.19|222.79|225.66|223.26|224.72|222.32|0
1631034600000|2021-09-07 17:10:00|225.08|222.68|224.25|221.85|225.08|222.68|224.14|221.74|0
1631034900000|2021-09-07 17:15:00|224.37|221.97|224.25|221.85|224.49|222.09|224.14|221.74|0
1631035200000|2021-09-07 17:20:00|224.14|221.74|224.72|222.32|224.72|222.32|224.13|221.73|0
1631035500000|2021-09-07 17:25:00|224.84|222.44|225.07|222.67|225.42|223.02|224.72|222.32|0
1631035800000|2021-09-07 17:30:00|225.19|222.79|224.71|222.31|225.3|222.9|224.48|222.08|0
1631036100000|2021-09-07 17:35:00|224.6|222.2|224.36|221.96|225.07|222.67|224.24|221.84|0
1631036400000|2021-09-07 17:40:00|224.24|221.84|224.48|222.08|224.59|222.19|224.13|221.73|0
1631036700000|2021-09-07 17:45:00|224.36|221.96|224.59|222.19|224.59|222.19|224.24|221.84|0
1631037000000|2021-09-07 17:50:00|224.47|222.07|224|221.6|224.59|222.19|224|221.6|0
1631037300000|2021-09-07 17:55:00|224.12|221.72|224.35|221.95|224.35|221.95|224|221.6|0
1631037600000|2021-09-07 18:00:00|224.47|222.07|224.82|222.42|225.06|222.66|224.47|222.07|0
1631037900000|2021-09-07 18:05:00|224.94|222.54|225.29|222.89|225.64|223.24|224.94|222.54|0
1631038200000|2021-09-07 18:10:00|225.05|222.65|224.58|222.18|225.05|222.65|224.35|221.95|0
1631038500000|2021-09-07 18:15:00|224.46|222.06|225.87|223.47|225.99|223.59|224.46|222.06|0
1631038800000|2021-09-07 18:20:00|225.75|223.35|225.98|223.58|226.22|223.82|225.63|223.23|0
1631039100000|2021-09-07 18:25:00|225.87|223.47|226.34|223.94|226.45|224.05|225.87|223.47|0
1631039400000|2021-09-07 18:30:00|226.45|224.05|225.75|223.35|227.16|224.76|225.63|223.23|0
1631039700000|2021-09-07 18:35:00|225.86|223.46|225.63|223.23|226.33|223.93|225.27|222.87|0
1631040000000|2021-09-07 18:40:00|225.69|223.29|225.98|223.58|226.21|223.81|225.63|223.23|0
1631040300000|2021-09-07 18:45:00|225.86|223.46|226.21|223.81|226.45|224.05|225.74|223.34|0
1631040600000|2021-09-07 18:50:00|226.09|223.69|225.62|223.22|226.33|223.93|225.5|223.1|0
1631040900000|2021-09-07 18:55:00|225.5|223.1|225.38|222.98|225.62|223.22|225.15|222.75|0
1631041200000|2021-09-07 19:00:00|225.5|223.1|224.68|222.28|225.5|223.1|224.68|222.28|0
1631041500000|2021-09-07 19:05:00|224.56|222.16|225.38|222.98|225.38|222.98|224.56|222.16|0
1631041800000|2021-09-07 19:10:00|225.26|222.86|225.38|222.98|225.5|223.1|224.91|222.51|0
1631042100000|2021-09-07 19:15:00|225.49|223.09|225.73|223.33|226.2|223.8|225.14|222.74|0
1631042400000|2021-09-07 19:20:00|225.84|223.44|225.96|223.56|226.2|223.8|225.73|223.33|0
1631042700000|2021-09-07 19:25:00|226.2|223.8|226.66|224.26|226.66|224.26|225.84|223.44|0
1631043000000|2021-09-07 19:30:00|226.78|224.38|226.43|224.03|227.14|224.74|226.19|223.79|0
1631043300000|2021-09-07 19:35:00|226.31|223.91|227.49|225.09|227.49|225.09|226.19|223.79|0
1631043600000|2021-09-07 19:40:00|227.37|224.97|227.6|225.2|227.72|225.32|227.25|224.85|0
1631043900000|2021-09-07 19:45:00|227.72|225.32|227.84|225.44|228.07|225.67|226.89|224.49|0
1631044200000|2021-09-07 19:50:00|227.36|224.96|227.72|225.32|228.43|226.03|227.25|224.85|0
1631044500000|2021-09-07 19:55:00|227.83|225.43|228.11|225.71|228.59|226.19|226.45|224.05|0
1631044800000|2021-09-07 20:00:00|228.23|225.83|229.18|226.78|229.3|226.9|228.23|225.83|0
1631045100000|2021-09-07 20:05:00|228.94|226.54|228.94|226.54|229.18|226.78|228.58|226.18|0
1631045400000|2021-09-07 20:10:00|229.06|226.66|229.77|227.37|230.01|227.61|229.06|226.66|0
1631045700000|2021-09-07 20:15:00|229.85|227.05|229.37|226.57|229.85|227.05|229.25|226.45|0
1631046000000|2021-09-07 20:20:00|229.31|226.51|229.37|226.57|229.37|226.57|229.13|226.33|0
1631046600000|2021-09-07 20:30:00|229.49|226.69|229.48|226.68|229.6|226.8|229.48|226.68|0
1631046900000|2021-09-07 20:35:00|229.37|226.57|229.36|226.56|229.48|226.68|229.36|226.56|0
1631047200000|2021-09-07 20:40:00|229.48|226.68|229.36|226.56|229.48|226.68|229.36|226.56|0
1631047500000|2021-09-07 20:45:00|229.24|226.44|229.24|226.44|229.36|226.56|229.12|226.32|0
1631047800000|2021-09-07 20:50:00|229.12|226.32|229.12|226.32|229.12|226.32|229.12|226.32|0
1631048100000|2021-09-07 20:55:00|229|226.2|229.18|226.38|229.18|226.38|228.88|226.08|0
1631048400000|2021-09-07 21:00:00|229.14|226.34|229.01|226.21|229.15|226.35|229.01|226.21|0
1631048700000|2021-09-07 21:05:00|229.02|226.22|229.06|226.26|229.06|226.26|229.02|226.22|0
1631049000000|2021-09-07 21:10:00|229.07|226.27|229.07|226.27|229.07|226.27|229.07|226.27|0
1631049300000|2021-09-07 21:15:00|229.14|226.34|229.07|226.27|229.14|226.34|229.07|226.27|0
1631049600000|2021-09-07 21:20:00|229.1|226.3|229.14|226.34|229.14|226.34|229.09|226.29|0
1631049900000|2021-09-07 21:25:00|229.13|226.33|229.13|226.33|229.13|226.33|229.13|226.33|0
1631050200000|2021-09-07 21:30:00|229.15|226.35|229.13|226.33|229.15|226.35|229.13|226.33|0
1631050500000|2021-09-07 21:35:00|229.11|226.31|229.13|226.33|229.13|226.33|229.11|226.31|0
1631050800000|2021-09-07 21:40:00|229.14|226.34|229.14|226.34|229.14|226.34|229.14|226.34|0
1631051100000|2021-09-07 21:45:00|229.13|226.33|229.13|226.33|229.13|226.33|229.11|226.31|0
1631051400000|2021-09-07 21:50:00|229.12|226.32|229.11|226.31|229.23|226.43|229.11|226.31|0
1631051700000|2021-09-07 21:55:00|229.09|226.29|229.11|226.31|229.11|226.31|229.08|226.28|0
1631052000000|2021-09-07 22:00:00|229.15|226.35|228.85|226.05|229.21|226.41|228.85|226.05|0
1631052300000|2021-09-07 22:05:00|228.97|226.17|228.5|225.7|228.97|226.17|228.5|225.7|0
1631052600000|2021-09-07 22:10:00|228.38|225.58|228.38|225.58|228.5|225.7|228.26|225.46|0
1631052900000|2021-09-07 22:15:00|228.26|225.46|228.37|225.57|228.38|225.58|228.26|225.46|0
1631053200000|2021-09-07 22:20:00|228.26|225.46|228.49|225.69|228.61|225.81|228.25|225.45|0
1631053500000|2021-09-07 22:25:00|228.61|225.81|228.84|226.04|229.08|226.28|228.61|225.81|0
1631053800000|2021-09-07 22:30:00|228.73|225.93|228.49|225.69|228.79|225.99|228.49|225.69|0
1631054100000|2021-09-07 22:35:00|228.6|225.8|228.96|226.16|228.96|226.16|228.49|225.69|0
1631054400000|2021-09-07 22:40:00|229.08|226.28|229.31|226.51|229.31|226.51|228.96|226.16|0
1631054700000|2021-09-07 22:45:00|229.19|226.39|229.07|226.27|229.31|226.51|228.95|226.15|0
1631055000000|2021-09-07 22:50:00|229.19|226.39|228.95|226.15|229.19|226.39|228.95|226.15|0
1631055300000|2021-09-07 22:55:00|229.07|226.27|228.95|226.15|229.19|226.39|228.95|226.15|0
1631055600000|2021-09-07 23:00:00|228.83|226.03|228.95|226.15|229.07|226.27|228.83|226.03|0
1631055900000|2021-09-07 23:05:00|229.01|226.21|229.3|226.5|229.3|226.5|229.01|226.21|0
1631056200000|2021-09-07 23:10:00|229.42|226.62|229.89|227.09|230.01|227.21|229.3|226.5|0
1631056500000|2021-09-07 23:15:00|229.77|226.97|229.53|226.73|229.77|226.97|229.53|226.73|0
1631056800000|2021-09-07 23:20:00|229.65|226.85|229.65|226.85|229.89|227.09|229.65|226.85|0
1631057100000|2021-09-07 23:25:00|229.53|226.73|229.77|226.97|229.89|227.09|229.53|226.73|0
1631057400000|2021-09-07 23:30:00|229.65|226.85|229.65|226.85|229.89|227.09|229.65|226.85|0
1631057700000|2021-09-07 23:35:00|229.53|226.73|229.41|226.61|229.65|226.85|229.41|226.61|0
1631058000000|2021-09-07 23:40:00|229.53|226.73|229.17|226.37|229.53|226.73|229.17|226.37|0
1631058300000|2021-09-07 23:45:00|229.29|226.49|229.64|226.84|229.64|226.84|229.29|226.49|0
1631058600000|2021-09-07 23:50:00|229.76|226.96|230.59|227.79|230.59|227.79|229.52|226.72|0
1631058900000|2021-09-07 23:55:00|230.71|227.91|230.59|227.79|231.07|228.27|230.47|227.67|0
1631059200000|2021-09-08 00:00:00|230.47|227.67|229.75|226.95|230.59|227.79|229.75|226.95|0
1631059500000|2021-09-08 00:05:00|229.64|226.84|229.16|226.36|229.87|227.07|229.04|226.24|0
1631059800000|2021-09-08 00:10:00|228.92|226.12|228.56|225.76|228.92|226.12|228.45|225.65|0
1631060100000|2021-09-08 00:15:00|228.51|225.71|228.8|226|228.92|226.12|228.09|225.29|0
1631060400000|2021-09-08 00:20:00|228.68|225.88|228.44|225.64|228.92|226.12|228.32|225.52|0
1631060700000|2021-09-08 00:25:00|228.56|225.76|228.68|225.88|228.68|225.88|228.32|225.52|0
1631061000000|2021-09-08 00:30:00|228.56|225.76|228.79|225.99|228.91|226.11|228.56|225.76|0
1631061300000|2021-09-08 00:35:00|228.67|225.87|228.67|225.87|228.91|226.11|228.56|225.76|0
1631061600000|2021-09-08 00:40:00|228.55|225.75|227.84|225.04|228.67|225.87|227.72|224.92|0
1631061900000|2021-09-08 00:45:00|227.72|224.92|227.72|224.92|227.96|225.16|227.6|224.8|0
1631062200000|2021-09-08 00:50:00|227.6|224.8|226.89|224.09|227.6|224.8|226.78|223.98|0
1631062500000|2021-09-08 00:55:00|226.78|223.98|226.89|224.09|227.25|224.45|226.77|223.97|0
1631062800000|2021-09-08 01:00:00|226.77|223.97|227.01|224.21|227.13|224.33|226.77|223.97|0
1631063100000|2021-09-08 01:05:00|226.89|224.09|227|224.2|227.12|224.32|226.77|223.97|0
1631063400000|2021-09-08 01:10:00|227.12|224.32|226.88|224.08|227.24|224.44|226.88|224.08|0
1631063700000|2021-09-08 01:15:00|226.77|223.97|227|224.2|227.24|224.44|226.65|223.85|0
1631064000000|2021-09-08 01:20:00|226.88|224.08|226.88|224.08|226.88|224.08|226.53|223.73|0
1631064300000|2021-09-08 01:25:00|227|224.2|226.88|224.08|227|224.2|226.53|223.73|0
1631064600000|2021-09-08 01:30:00|226.76|223.96|227.11|224.31|227.23|224.43|226.64|223.84|0
1631064900000|2021-09-08 01:35:00|227.23|224.43|226.29|223.49|227.35|224.55|226.29|223.49|0
1631065200000|2021-09-08 01:40:00|226.17|223.37|226.17|223.37|226.4|223.6|225.81|223.01|0
1631065500000|2021-09-08 01:45:00|226.28|223.48|225.93|223.13|226.28|223.48|225.81|223.01|0
1631065800000|2021-09-08 01:50:00|226.05|223.25|225.93|223.13|226.16|223.36|225.69|222.89|0
1631066100000|2021-09-08 01:55:00|225.81|223.01|226.28|223.48|226.28|223.48|225.81|223.01|0
1631066400000|2021-09-08 02:00:00|226.16|223.36|226.04|223.24|226.51|223.71|225.92|223.12|0
1631066700000|2021-09-08 02:05:00|226.16|223.36|226.04|223.24|226.16|223.36|225.81|223.01|0
1631067000000|2021-09-08 02:10:00|226.16|223.36|225.92|223.12|226.16|223.36|225.8|223|0
1631067300000|2021-09-08 02:15:00|226.04|223.24|226.03|223.23|226.51|223.71|226.03|223.23|0
1631067600000|2021-09-08 02:20:00|226.15|223.35|226.03|223.23|226.27|223.47|226.03|223.23|0
1631067900000|2021-09-08 02:25:00|225.91|223.11|225.91|223.11|226.03|223.23|225.8|223|0
1631068200000|2021-09-08 02:30:00|226.03|223.23|226.38|223.58|226.5|223.7|225.91|223.11|0
1631068500000|2021-09-08 02:35:00|226.5|223.7|226.5|223.7|226.62|223.82|226.38|223.58|0
1631068800000|2021-09-08 02:40:00|226.61|223.81|226.38|223.58|226.61|223.81|226.38|223.58|0
1631069100000|2021-09-08 02:45:00|226.32|223.52|226.26|223.46|226.38|223.58|226.26|223.46|0
1631069400000|2021-09-08 02:50:00|226.37|223.57|226.37|223.57|226.61|223.81|226.37|223.57|0
1631069700000|2021-09-08 02:55:00|226.25|223.45|226.61|223.81|226.61|223.81|226.25|223.45|0
1631070000000|2021-09-08 03:00:00|226.49|223.69|226.49|223.69|226.49|223.69|226.25|223.45|0
1631070300000|2021-09-08 03:05:00|226.37|223.57|226.25|223.45|226.49|223.69|226.13|223.33|0
1631070600000|2021-09-08 03:10:00|226.37|223.57|226.36|223.56|226.48|223.68|226.36|223.56|0
1631070900000|2021-09-08 03:15:00|226.25|223.45|226.83|224.03|226.83|224.03|226.25|223.45|0
1631071200000|2021-09-08 03:20:00|226.72|223.92|227.18|224.38|227.3|224.5|226.72|223.92|0
1631071500000|2021-09-08 03:25:00|227.3|224.5|227.54|224.74|227.54|224.74|227.18|224.38|0
1631071800000|2021-09-08 03:30:00|227.42|224.62|228.72|225.92|228.84|226.04|227.42|224.62|0
1631072100000|2021-09-08 03:35:00|228.6|225.8|229.19|226.39|229.31|226.51|228.36|225.56|0
1631072400000|2021-09-08 03:40:00|229.31|226.51|228.83|226.03|229.31|226.51|228.83|226.03|0
1631072700000|2021-09-08 03:45:00|228.95|226.15|228.36|225.56|228.95|226.15|228.36|225.56|0
1631073000000|2021-09-08 03:50:00|228.47|225.67|228.47|225.67|228.47|225.67|228.35|225.55|0
1631073300000|2021-09-08 03:55:00|228.35|225.55|228.47|225.67|228.59|225.79|228.35|225.55|0
1631073600000|2021-09-08 04:00:00|228.35|225.55|228.59|225.79|228.59|225.79|228.23|225.43|0
1631073900000|2021-09-08 04:05:00|228.71|225.91|228.58|225.78|228.71|225.91|228.35|225.55|0
1631074200000|2021-09-08 04:10:00|228.47|225.67|228.58|225.78|228.7|225.9|228.46|225.66|0
1631074500000|2021-09-08 04:15:00|228.46|225.66|228.58|225.78|228.58|225.78|228.46|225.66|0
1631074800000|2021-09-08 04:20:00|228.52|225.72|228.11|225.31|228.58|225.78|228.11|225.31|0
1631075100000|2021-09-08 04:25:00|228.22|225.42|228.1|225.3|228.34|225.54|228.1|225.3|0
1631075400000|2021-09-08 04:30:00|228.22|225.42|227.86|225.06|228.22|225.42|227.63|224.83|0
1631075700000|2021-09-08 04:35:00|227.75|224.95|227.74|224.94|227.98|225.18|227.74|224.94|0
1631076000000|2021-09-08 04:40:00|227.86|225.06|227.98|225.18|227.98|225.18|227.74|224.94|0
1631076300000|2021-09-08 04:45:00|227.86|225.06|227.98|225.18|228.1|225.3|227.86|225.06|0
1631076600000|2021-09-08 04:50:00|228.09|225.29|228.09|225.29|228.21|225.41|227.98|225.18|0
1631076900000|2021-09-08 04:55:00|227.97|225.17|227.97|225.17|228.09|225.29|227.97|225.17|0
1631077200000|2021-09-08 05:00:00|227.85|225.05|227.85|225.05|228.09|225.29|227.85|225.05|0
1631077500000|2021-09-08 05:05:00|227.97|225.17|228.2|225.4|228.21|225.41|227.85|225.05|0
1631077800000|2021-09-08 05:10:00|228.09|225.29|228.56|225.76|228.68|225.88|227.97|225.17|0
1631078100000|2021-09-08 05:15:00|228.62|225.82|227.49|224.69|228.62|225.82|227.49|224.69|0
1631078400000|2021-09-08 05:20:00|227.37|224.57|226.78|223.98|227.37|224.57|226.66|223.86|0
1631078700000|2021-09-08 05:25:00|226.66|223.86|226.78|223.98|227.13|224.33|226.66|223.86|0
1631079000000|2021-09-08 05:30:00|226.66|223.86|227.25|224.45|227.25|224.45|226.66|223.86|0
1631079300000|2021-09-08 05:35:00|227.13|224.33|226.66|223.86|227.25|224.45|226.66|223.86|0
1631079600000|2021-09-08 05:40:00|226.78|223.98|226.66|223.86|227.01|224.21|226.66|223.86|0
1631079900000|2021-09-08 05:45:00|226.77|223.97|226.89|224.09|227.01|224.21|226.65|223.85|0
1631080200000|2021-09-08 05:50:00|227.01|224.21|226.89|224.09|227.01|224.21|226.77|223.97|0
1631080500000|2021-09-08 05:55:00|226.77|223.97|226.65|223.85|227.12|224.32|226.65|223.85|0
1631080800000|2021-09-08 06:00:00|226.77|223.97|226.65|223.85|227|224.2|226.53|223.73|0
1631081100000|2021-09-08 06:05:00|226.77|223.97|226.76|223.96|227.12|224.32|226.53|223.73|0
1631081400000|2021-09-08 06:10:00|226.88|224.08|226.64|223.84|227|224.2|226.64|223.84|0
1631081700000|2021-09-08 06:15:00|226.76|223.96|226.41|223.61|226.88|224.08|226.29|223.49|0
1631082000000|2021-09-08 06:20:00|226.47|223.67|226.87|224.07|226.99|224.19|226.47|223.67|0
1631082300000|2021-09-08 06:25:00|226.99|224.19|227.23|224.43|227.23|224.43|226.64|223.84|0
1631082600000|2021-09-08 06:30:00|227.11|224.31|227.7|224.9|227.82|225.02|226.99|224.19|0
1631082900000|2021-09-08 06:35:00|227.81|225.01|228.52|225.72|228.64|225.84|227.7|224.9|0
1631083200000|2021-09-08 06:40:00|228.58|225.78|228.52|225.72|228.88|226.08|228.52|225.72|0
1631083500000|2021-09-08 06:45:00|228.4|225.6|229.35|226.55|229.47|226.67|228.4|225.6|0
1631083800000|2021-09-08 06:50:00|229.23|226.43|229.82|227.02|229.82|227.02|229.23|226.43|0
1631084100000|2021-09-08 06:55:00|229.94|227.14|229.58|226.78|230.06|227.26|229.23|226.43|0
1631084400000|2021-09-08 07:00:00|229.94|227.14|230.06|227.26|230.06|227.26|229.46|226.66|0
1631084700000|2021-09-08 07:05:00|229.86|227.46|233.55|231.15|233.55|231.15|229.86|227.46|0
1631085000000|2021-09-08 07:10:00|234.39|231.99|236.56|234.16|237.04|234.64|233.91|231.51|0
1631085300000|2021-09-08 07:15:00|236.68|234.28|235.47|233.07|237.16|234.76|235.47|233.07|0
1631085600000|2021-09-08 07:20:00|235.59|233.19|236.92|234.52|237.65|235.25|235.59|233.19|0
1631085900000|2021-09-08 07:25:00|237.16|234.76|237.04|234.64|238.25|235.85|236.43|234.03|0
1631086200000|2021-09-08 07:30:00|236.92|234.52|239.07|236.67|240.72|238.32|236.92|234.52|0
1631086500000|2021-09-08 07:35:00|238.95|236.55|238.46|236.06|239.55|237.15|238.1|235.7|0
1631086800000|2021-09-08 07:40:00|238.58|236.18|238.46|236.06|239.25|236.85|238.22|235.82|0
1631087100000|2021-09-08 07:45:00|238.34|235.94|239.42|237.02|239.91|237.51|238.34|235.94|0
1631087400000|2021-09-08 07:50:00|239.3|236.9|238.57|236.17|239.91|237.51|238.33|235.93|0
1631087700000|2021-09-08 07:55:00|238.45|236.05|238.69|236.29|239.42|237.02|238.45|236.05|0
1631088000000|2021-09-08 08:00:00|238.57|236.17|237.97|235.57|239.66|237.26|237.48|235.08|0
1631088300000|2021-09-08 08:05:00|237.85|235.45|239.54|237.14|240.27|237.87|237.72|235.32|0
1631088600000|2021-09-08 08:10:00|239.66|237.26|240.02|237.62|240.26|237.86|239.41|237.01|0
1631088900000|2021-09-08 08:15:00|240.26|237.86|239.9|237.5|240.26|237.86|239.53|237.13|0
1631089200000|2021-09-08 08:20:00|240.02|237.62|239.89|237.49|241.72|239.32|239.29|236.89|0
1631089500000|2021-09-08 08:25:00|240.02|237.62|239.04|236.64|241.35|238.95|238.8|236.4|0
1631089800000|2021-09-08 08:30:00|238.92|236.52|240.01|237.61|240.74|238.34|238.92|236.52|0
1631090100000|2021-09-08 08:35:00|239.89|237.49|237.83|235.43|240.13|237.73|237.71|235.31|0
1631090400000|2021-09-08 08:40:00|237.59|235.19|237.35|234.95|238.68|236.28|237.35|234.95|0
1631090700000|2021-09-08 08:45:00|237.23|234.83|237.22|234.82|237.77|235.37|236.62|234.22|0
1631091000000|2021-09-08 08:50:00|237.1|234.7|237.34|234.94|237.7|235.3|236.74|234.34|0
1631091300000|2021-09-08 08:55:00|237.46|235.06|238.18|235.78|238.31|235.91|237.34|234.94|0
1631091600000|2021-09-08 09:00:00|238.31|235.91|237.46|235.06|238.55|236.15|237.1|234.7|0
1631091900000|2021-09-08 09:05:00|237.52|235.12|237.16|234.76|237.94|235.54|236.85|234.45|0
1631092200000|2021-09-08 09:10:00|237.22|234.82|237.52|235.12|238.18|235.78|237.22|234.82|0
1631092500000|2021-09-08 09:15:00|237.45|235.05|237.57|235.17|237.94|235.54|237.33|234.93|0
1631092800000|2021-09-08 09:20:00|237.45|235.05|236.13|233.73|237.81|235.41|236.13|233.73|0
1631093100000|2021-09-08 09:25:00|236.07|233.67|236.12|233.72|236.37|233.97|235.88|233.48|0
1631093400000|2021-09-08 09:30:00|236|233.6|235.28|232.88|236|233.6|234.93|232.53|0
1631093700000|2021-09-08 09:35:00|235.16|232.76|234.56|232.16|235.16|232.76|234.09|231.69|0
1631094000000|2021-09-08 09:40:00|234.44|232.04|234.56|232.16|234.8|232.4|234.08|231.68|0
1631094300000|2021-09-08 09:45:00|234.44|232.04|234.56|232.16|234.92|232.52|234.44|232.04|0
1631094600000|2021-09-08 09:50:00|234.32|231.92|233.19|230.79|234.44|232.04|233.07|230.67|0
1631094900000|2021-09-08 09:55:00|233.07|230.67|232.71|230.31|233.19|230.79|232.48|230.08|0
1631095200000|2021-09-08 10:00:00|232.59|230.19|233.07|230.67|233.19|230.79|232.48|230.08|0
1631095500000|2021-09-08 10:05:00|232.95|230.55|232.23|229.83|232.95|230.55|232.11|229.71|0
1631095800000|2021-09-08 10:10:00|232.35|229.95|233.06|230.66|233.3|230.9|232.29|229.89|0
1631096100000|2021-09-08 10:15:00|232.95|230.55|233.06|230.66|233.06|230.66|232.47|230.07|0
1631096400000|2021-09-08 10:20:00|232.94|230.54|232.58|230.18|233.06|230.66|232.46|230.06|0
1631096700000|2021-09-08 10:25:00|232.7|230.3|232.58|230.18|233.06|230.66|232.58|230.18|0
1631097000000|2021-09-08 10:30:00|232.46|230.06|232.46|230.06|232.7|230.3|231.39|228.99|0
1631097300000|2021-09-08 10:35:00|232.4|230|232.46|230.06|232.46|230.06|231.87|229.47|0
1631097600000|2021-09-08 10:40:00|232.4|230|232.4|230|232.46|230.06|232.1|229.7|0
1631097900000|2021-09-08 10:45:00|232.34|229.94|231.86|229.46|232.34|229.94|231.62|229.22|0
1631098200000|2021-09-08 10:50:00|231.74|229.34|230.79|228.39|231.74|229.34|230.55|228.15|0
1631098500000|2021-09-08 10:55:00|230.67|228.27|231.74|229.34|231.86|229.46|230.67|228.27|0
1631098800000|2021-09-08 11:00:00|231.38|228.98|231.08|228.68|231.62|229.22|230.55|228.15|0
1631099100000|2021-09-08 11:05:00|231.02|228.62|230.9|228.5|231.5|229.1|230.78|228.38|0
1631099400000|2021-09-08 11:10:00|230.78|228.38|229.6|227.2|231.02|228.62|229.48|227.08|0
1631099700000|2021-09-08 11:15:00|229.72|227.32|229.95|227.55|229.95|227.55|229.36|226.96|0
1631100000000|2021-09-08 11:20:00|230.07|227.67|230.62|228.22|231.8|229.4|229.33|226.93|0
1631100300000|2021-09-08 11:25:00|230.5|228.1|230.74|228.34|230.86|228.46|230.5|228.1|0
1631100600000|2021-09-08 11:30:00|230.62|228.22|230.86|228.46|230.98|228.58|230.62|228.22|0
1631100900000|2021-09-08 11:35:00|230.85|228.45|230.38|227.98|230.85|228.45|230.26|227.86|0
1631101200000|2021-09-08 11:40:00|230.5|228.1|230.73|228.33|231.09|228.69|230.26|227.86|0
1631101500000|2021-09-08 11:45:00|230.61|228.21|230.85|228.45|230.97|228.57|230.61|228.21|0
1631101800000|2021-09-08 11:50:00|230.97|228.57|230.73|228.33|231.09|228.69|230.73|228.33|0
1631102100000|2021-09-08 11:55:00|230.61|228.21|231.2|228.8|231.32|228.92|230.49|228.09|0
1631102400000|2021-09-08 12:00:00|231.08|228.68|230.49|228.09|231.08|228.68|230.25|227.85|0
1631102700000|2021-09-08 12:05:00|230.61|228.21|232.5|230.1|232.5|230.1|230.37|227.97|0
1631103000000|2021-09-08 12:10:00|232.62|230.22|232.26|229.86|232.86|230.46|231.91|229.51|0
1631103300000|2021-09-08 12:15:00|232.38|229.98|233.33|230.93|233.46|231.06|232.38|229.98|0
1631103600000|2021-09-08 12:20:00|233.21|230.81|233.21|230.81|233.57|231.17|232.62|230.22|0
1631103900000|2021-09-08 12:25:00|233.33|230.93|232.97|230.57|233.45|231.05|232.85|230.45|0
1631104200000|2021-09-08 12:30:00|233.09|230.69|233.45|231.05|233.57|231.17|232.5|230.1|0
1631104500000|2021-09-08 12:35:00|233.57|231.17|232.61|230.21|233.81|231.41|232.61|230.21|0
1631104800000|2021-09-08 12:40:00|232.85|230.45|232.13|229.73|232.85|230.45|231.89|229.49|0
1631105100000|2021-09-08 12:45:00|232.25|229.85|230.94|228.54|232.25|229.85|230.94|228.54|0
1631105400000|2021-09-08 12:50:00|231.06|228.66|231.65|229.25|232.13|229.73|231.06|228.66|0
1631105700000|2021-09-08 12:55:00|231.77|229.37|231.41|229.01|231.89|229.49|231.06|228.66|0
1631106000000|2021-09-08 13:00:00|231.29|228.89|231.05|228.65|231.65|229.25|231.05|228.65|0
1631106300000|2021-09-08 13:05:00|231.17|228.77|231.76|229.36|232|229.6|231.17|228.77|0
1631106600000|2021-09-08 13:10:00|231.65|229.25|233.07|230.67|233.07|230.67|231.65|229.25|0
1631106900000|2021-09-08 13:15:00|233.19|230.79|232.95|230.55|233.31|230.91|232.83|230.43|0
1631107200000|2021-09-08 13:20:00|233.07|230.67|232.83|230.43|233.19|230.79|232.71|230.31|0
1631107500000|2021-09-08 13:25:00|232.71|230.31|233.42|231.02|233.66|231.26|232.59|230.19|0
1631107800000|2021-09-08 13:30:00|233.19|230.79|235.7|233.3|235.82|233.42|233.19|230.79|0
1631108100000|2021-09-08 13:35:00|235.94|233.54|232.7|230.3|235.94|233.54|232.7|230.3|0
1631108400000|2021-09-08 13:40:00|232.82|230.42|232.7|230.3|233.78|231.38|232.35|229.95|0
1631108700000|2021-09-08 13:45:00|232.82|230.42|232.82|230.42|232.94|230.54|230.92|228.52|0
1631109000000|2021-09-08 13:50:00|232.94|230.54|232.82|230.42|233.89|231.49|232.46|230.06|0
1631109300000|2021-09-08 13:55:00|232.94|230.54|230.57|228.17|232.94|230.54|230.57|228.17|0
1631109600000|2021-09-08 14:00:00|230.45|228.05|230.68|228.28|230.68|228.28|228.43|226.03|0
1631109900000|2021-09-08 14:05:00|230.56|228.16|229.49|227.09|230.56|228.16|228.78|226.38|0
1631110200000|2021-09-08 14:10:00|229.38|226.98|229.61|227.21|229.97|227.57|229.14|226.74|0
1631110500000|2021-09-08 14:15:00|229.49|227.09|230.32|227.92|231.27|228.87|229.49|227.09|0
1631110800000|2021-09-08 14:20:00|230.44|228.04|231.51|229.11|231.51|229.11|229.49|227.09|0
1631111100000|2021-09-08 14:25:00|231.63|229.23|232.58|230.18|232.94|230.54|231.27|228.87|0
1631111400000|2021-09-08 14:30:00|232.46|230.06|234.78|232.38|235.14|232.74|232.04|229.64|0
1631111700000|2021-09-08 14:35:00|235.02|232.62|240.8|238.4|240.8|238.4|234.78|232.38|0
1631112000000|2021-09-08 14:40:00|240.56|238.16|242.07|239.67|242.92|240.52|240.36|237.96|0
1631112300000|2021-09-08 14:45:00|241.94|239.54|239.51|237.11|242.92|240.52|239.51|237.11|0
1631112600000|2021-09-08 14:50:00|239.75|237.35|243.16|240.76|243.53|241.13|239.51|237.11|0
1631112900000|2021-09-08 14:55:00|243.04|240.64|241.21|238.81|244.02|241.62|239.75|237.35|0
1631113200000|2021-09-08 15:00:00|241.45|239.05|238.17|235.77|241.45|239.05|237.56|235.16|0
1631113500000|2021-09-08 15:05:00|238.29|235.89|239.01|236.61|239.86|237.46|237.44|235.04|0
1631113800000|2021-09-08 15:10:00|238.89|236.49|237.32|234.92|239.13|236.73|237.2|234.8|0
1631114100000|2021-09-08 15:15:00|237.44|235.04|238.4|236|239.01|236.61|236.84|234.44|0
1631114400000|2021-09-08 15:20:00|238.28|235.88|237.07|234.67|238.65|236.25|236.71|234.31|0
1631114700000|2021-09-08 15:25:00|236.95|234.55|238.4|236|238.4|236|236.83|234.43|0
1631115000000|2021-09-08 15:30:00|238.28|235.88|239.97|237.57|240.22|237.82|237.43|235.03|0
1631115300000|2021-09-08 15:35:00|240.09|237.69|239.97|237.57|240.34|237.94|238.76|236.36|0
1631115600000|2021-09-08 15:40:00|240.09|237.69|240.82|238.42|240.94|238.54|239.48|237.08|0
1631115900000|2021-09-08 15:45:00|240.7|238.3|241.79|239.39|241.79|239.39|239.12|236.72|0
1631116200000|2021-09-08 15:50:00|241.67|239.27|242.28|239.88|242.53|240.13|241.67|239.27|0
1631116500000|2021-09-08 15:55:00|242.16|239.76|241.42|239.02|242.4|240|241.06|238.66|0
1631116800000|2021-09-08 16:00:00|241.55|239.15|240.45|238.05|242.52|240.12|238.75|236.35|0
1631117100000|2021-09-08 16:05:00|240.57|238.17|238.14|235.74|240.57|238.17|237.78|235.38|0
1631117400000|2021-09-08 16:10:00|238.02|235.62|236.93|234.53|238.38|235.98|236.45|234.05|0
1631117700000|2021-09-08 16:15:00|236.81|234.41|235.49|233.09|237.17|234.77|235.49|233.09|0
1631118000000|2021-09-08 16:20:00|235.61|233.21|235.01|232.61|235.85|233.45|234.77|232.37|0
1631118300000|2021-09-08 16:25:00|235.13|232.73|234.89|232.49|235.61|233.21|234.41|232.01|0
1631118600000|2021-09-08 16:30:00|234.77|232.37|235.24|232.84|235.36|232.96|234.77|232.37|0
1631118900000|2021-09-08 16:35:00|235|232.6|236.56|234.16|236.8|234.4|234.88|232.48|0
1631119200000|2021-09-08 16:40:00|236.44|234.04|236.32|233.92|236.56|234.16|235.36|232.96|0
1631119500000|2021-09-08 16:45:00|236.44|234.04|236.56|234.16|237.52|235.12|236.2|233.8|0
1631119800000|2021-09-08 16:50:00|236.44|234.04|236.68|234.28|237.04|234.64|236.19|233.79|0
1631120100000|2021-09-08 16:55:00|236.8|234.4|237.28|234.88|237.28|234.88|236.31|233.91|0
1631120400000|2021-09-08 17:00:00|237.03|234.63|236.91|234.51|237.51|235.11|236.67|234.27|0
1631120700000|2021-09-08 17:05:00|236.79|234.39|237.87|235.47|237.87|235.47|235.59|233.19|0
1631121000000|2021-09-08 17:10:00|237.75|235.35|237.87|235.47|238.12|235.72|237.39|234.99|0
1631121300000|2021-09-08 17:15:00|237.75|235.35|236.91|234.51|238.11|235.71|236.79|234.39|0
1631121600000|2021-09-08 17:20:00|236.66|234.26|237.26|234.86|237.63|235.23|236.3|233.9|0
1631121900000|2021-09-08 17:25:00|237.39|234.99|235.82|233.42|237.39|234.99|235.82|233.42|0
1631122200000|2021-09-08 17:30:00|235.7|233.3|236.3|233.9|236.3|233.9|235.22|232.82|0
1631122500000|2021-09-08 17:35:00|236.06|233.66|236.2|233.8|236.8|234.4|236.06|233.66|0
1631122800000|2021-09-08 17:40:00|236.08|233.68|235.24|232.84|236.08|233.68|235.12|232.72|0
1631123100000|2021-09-08 17:45:00|235|232.6|235.07|232.67|237.02|234.62|232.77|230.37|0
1631123400000|2021-09-08 17:50:00|234.95|232.55|235.43|233.03|237.49|235.09|234.47|232.07|0
1631123700000|2021-09-08 17:55:00|235.31|232.91|236.51|234.11|236.63|234.23|235.31|232.91|0
1631124000000|2021-09-08 18:00:00|236.39|233.99|234.11|231.71|236.51|234.11|233.15|230.75|0
1631124300000|2021-09-08 18:05:00|234.23|231.83|234.59|232.19|235.19|232.79|233.63|231.23|0
1631124600000|2021-09-08 18:10:00|234.7|232.3|233.51|231.11|234.7|232.3|233.51|231.11|0
1631124900000|2021-09-08 18:15:00|233.63|231.23|235.42|233.02|235.54|233.14|233.39|230.99|0
1631125200000|2021-09-08 18:20:00|235.3|232.9|235.78|233.38|235.78|233.38|234.7|232.3|0
1631125500000|2021-09-08 18:25:00|235.66|233.26|234.7|232.3|235.78|233.38|234.58|232.18|0
1631125800000|2021-09-08 18:30:00|234.58|232.18|234.45|232.05|235.41|233.01|234.34|231.94|0
1631126100000|2021-09-08 18:35:00|234.57|232.17|234.81|232.41|235.29|232.89|234.45|232.05|0
1631126400000|2021-09-08 18:40:00|234.69|232.29|234.45|232.05|235.65|233.25|234.33|231.93|0
1631126700000|2021-09-08 18:45:00|234.33|231.93|235.29|232.89|235.53|233.13|234.21|231.81|0
1631127000000|2021-09-08 18:50:00|235.17|232.77|235.05|232.65|235.53|233.13|234.81|232.41|0
1631127300000|2021-09-08 18:55:00|234.93|232.53|234.32|231.92|234.93|232.53|234.21|231.81|0
1631127600000|2021-09-08 19:00:00|234.44|232.04|234.2|231.8|234.8|232.4|233.96|231.56|0
1631127900000|2021-09-08 19:05:00|233.96|231.56|233.84|231.44|234.56|232.16|233.72|231.32|0
1631128200000|2021-09-08 19:10:00|233.96|231.56|233|230.6|234.08|231.68|230.94|228.54|0
1631128500000|2021-09-08 19:15:00|232.89|230.49|233.48|231.08|233.48|231.08|232.65|230.25|0
1631128800000|2021-09-08 19:20:00|233.36|230.96|233.6|231.2|233.72|231.32|233.12|230.72|0
1631129100000|2021-09-08 19:25:00|233.72|231.32|234.55|232.15|234.55|232.15|233.6|231.2|0
1631129400000|2021-09-08 19:30:00|234.43|232.03|235.03|232.63|235.15|232.75|234.19|231.79|0
1631129700000|2021-09-08 19:35:00|235.27|232.87|235.75|233.35|235.75|233.35|235.03|232.63|0
1631130000000|2021-09-08 19:40:00|235.63|233.23|234.79|232.39|235.99|233.59|234.55|232.15|0
1631130300000|2021-09-08 19:45:00|234.9|232.5|235.5|233.1|235.5|233.1|234.3|231.9|0
1631130600000|2021-09-08 19:50:00|234.42|232.02|234.42|232.02|235.26|232.86|234.3|231.9|0
1631130900000|2021-09-08 19:55:00|234.66|232.26|233.46|231.06|234.78|232.38|233.46|231.06|0
1631131200000|2021-09-08 20:00:00|233.34|230.94|232.12|229.72|233.82|231.42|231.88|229.48|0
1631131500000|2021-09-08 20:05:00|232|229.6|232.35|229.95|232.47|230.07|232|229.6|0
1631131800000|2021-09-08 20:10:00|232.59|230.19|232.11|229.71|232.59|230.19|231.99|229.59|0
1631132100000|2021-09-08 20:15:00|232.31|229.51|232.55|229.75|232.55|229.75|232.31|229.51|0
1631132400000|2021-09-08 20:20:00|232.43|229.63|232.55|229.75|232.55|229.75|232.43|229.63|0
1631132700000|2021-09-08 20:25:00|232.43|229.63|232.31|229.51|232.43|229.63|232.31|229.51|0
1631133000000|2021-09-08 20:30:00|232.19|229.39|232.42|229.62|232.42|229.62|232.19|229.39|0
1631133300000|2021-09-08 20:35:00|232.54|229.74|232.42|229.62|232.54|229.74|232.42|229.62|0
1631133600000|2021-09-08 20:40:00|232.54|229.74|232.3|229.5|232.54|229.74|232.3|229.5|0
1631133900000|2021-09-08 20:45:00|232.42|229.62|232.54|229.74|232.54|229.74|232.42|229.62|0
1631134500000|2021-09-08 20:55:00|232.53|229.73|232.48|229.68|232.53|229.73|232.41|229.61|0
1631134800000|2021-09-08 21:00:00|232.4|229.6|232.47|229.67|232.61|229.81|232.38|229.58|0
1631135100000|2021-09-08 21:05:00|232.45|229.65|232.43|229.63|232.45|229.65|232.43|229.63|0
1631135400000|2021-09-08 21:10:00|232.45|229.65|232.68|229.88|232.75|229.95|232.45|229.65|0
1631135700000|2021-09-08 21:15:00|232.64|229.84|232.61|229.81|232.64|229.84|232.57|229.77|0
1631136000000|2021-09-08 21:20:00|232.62|229.82|232.64|229.84|232.67|229.87|232.62|229.82|0
1631136300000|2021-09-08 21:25:00|232.62|229.82|232.62|229.82|232.62|229.82|232.62|229.82|0
1631136600000|2021-09-08 21:30:00|232.64|229.84|232.63|229.83|232.64|229.84|232.63|229.83|0
1631136900000|2021-09-08 21:35:00|232.61|229.81|232.67|229.87|232.67|229.87|232.61|229.81|0
1631137200000|2021-09-08 21:40:00|232.65|229.85|232.61|229.81|232.65|229.85|232.61|229.81|0
1631137500000|2021-09-08 21:45:00|232.66|229.86|232.63|229.83|232.66|229.86|232.61|229.81|0
1631137800000|2021-09-08 21:50:00|232.66|229.86|232.64|229.84|232.66|229.86|232.64|229.84|0
1631138100000|2021-09-08 21:55:00|232.66|229.86|232.8|230|232.8|230|232.64|229.84|0
1631138400000|2021-09-08 22:00:00|232.57|229.77|232.99|230.19|232.99|230.19|232.21|229.41|0
1631138700000|2021-09-08 22:05:00|232.87|230.07|232.98|230.18|232.99|230.19|232.63|229.83|0
1631139000000|2021-09-08 22:10:00|232.86|230.06|232.98|230.18|232.98|230.18|232.86|230.06|0
1631139300000|2021-09-08 22:15:00|232.86|230.06|232.98|230.18|232.98|230.18|232.74|229.94|0
1631139600000|2021-09-08 22:20:00|232.86|230.06|232.98|230.18|232.98|230.18|232.86|230.06|0
1631139900000|2021-09-08 22:25:00|232.92|230.12|232.98|230.18|233.22|230.42|232.86|230.06|0
1631140200000|2021-09-08 22:30:00|233.1|230.3|233.69|230.89|233.69|230.89|233.09|230.29|0
1631140500000|2021-09-08 22:35:00|233.57|230.77|233.57|230.77|233.69|230.89|233.45|230.65|0
1631140800000|2021-09-08 22:40:00|233.45|230.65|233.57|230.77|233.57|230.77|233.45|230.65|0
1631141100000|2021-09-08 22:45:00|233.45|230.65|233.69|230.89|233.69|230.89|233.45|230.65|0
1631141400000|2021-09-08 22:50:00|233.81|231.01|233.81|231.01|233.93|231.13|233.81|231.01|0
1631141700000|2021-09-08 22:55:00|233.93|231.13|233.8|231|234.05|231.25|233.8|231|0
1631142000000|2021-09-08 23:00:00|233.92|231.12|234.16|231.36|234.28|231.48|233.8|231|0
1631142300000|2021-09-08 23:05:00|234.28|231.48|233.92|231.12|234.28|231.48|233.92|231.12|0
1631142600000|2021-09-08 23:10:00|233.8|231|233.92|231.12|234.04|231.24|233.8|231|0
1631142900000|2021-09-08 23:15:00|233.8|231|233.67|230.87|233.8|231|233.55|230.75|0
1631143200000|2021-09-08 23:20:00|233.79|230.99|233.67|230.87|233.79|230.99|233.55|230.75|0
1631143500000|2021-09-08 23:25:00|233.74|230.94|234.15|231.35|234.15|231.35|233.74|230.94|0
1631143800000|2021-09-08 23:30:00|234.27|231.47|234.27|231.47|234.39|231.59|234.03|231.23|0
1631144100000|2021-09-08 23:35:00|234.39|231.59|234.63|231.83|234.63|231.83|234.27|231.47|0
1631144400000|2021-09-08 23:40:00|234.75|231.95|234.15|231.35|234.75|231.95|234.15|231.35|0
1631144700000|2021-09-08 23:45:00|234.03|231.23|233.54|230.74|234.03|231.23|233.3|230.5|0
1631145000000|2021-09-08 23:50:00|233.66|230.86|233.9|231.1|233.9|231.1|233.54|230.74|0
1631145300000|2021-09-08 23:55:00|233.78|230.98|234.14|231.34|234.38|231.58|233.78|230.98|0
1631145600000|2021-09-09 00:00:00|234.02|231.22|233.66|230.86|234.14|231.34|233.54|230.74|0
1631145900000|2021-09-09 00:05:00|233.72|230.92|233.65|230.85|233.72|230.92|232.94|230.14|0
1631146200000|2021-09-09 00:10:00|233.77|230.97|234.37|231.57|234.37|231.57|233.29|230.49|0
1631146500000|2021-09-09 00:15:00|234.25|231.45|234.13|231.33|234.61|231.81|233.77|230.97|0
1631146800000|2021-09-09 00:20:00|234.25|231.45|234.01|231.21|234.25|231.45|233.89|231.09|0
1631147100000|2021-09-09 00:25:00|233.89|231.09|233.77|230.97|233.89|231.09|233.65|230.85|0
1631147400000|2021-09-09 00:30:00|233.89|231.09|234.12|231.32|234.25|231.45|233.76|230.96|0
1631147700000|2021-09-09 00:35:00|234.25|231.45|234.48|231.68|234.48|231.68|234.12|231.32|0
1631148000000|2021-09-09 00:40:00|234.6|231.8|234.96|232.16|235.09|232.29|234.48|231.68|0
1631148300000|2021-09-09 00:45:00|235.08|232.28|236.66|233.86|236.66|233.86|234.84|232.04|0
1631148600000|2021-09-09 00:50:00|236.41|233.61|236.77|233.97|236.9|234.1|235.81|233.01|0
1631148900000|2021-09-09 00:55:00|236.65|233.85|236.53|233.73|236.77|233.97|236.29|233.49|0
1631149200000|2021-09-09 01:00:00|236.65|233.85|236.29|233.49|237.38|234.58|236.29|233.49|0
1631149500000|2021-09-09 01:05:00|236.16|233.36|236.16|233.36|236.41|233.61|235.92|233.12|0
1631149800000|2021-09-09 01:10:00|236.28|233.48|235.43|232.63|236.28|233.48|235.19|232.39|0
1631150100000|2021-09-09 01:15:00|235.31|232.51|235.19|232.39|235.43|232.63|234.95|232.15|0
1631150400000|2021-09-09 01:20:00|235.07|232.27|235.55|232.75|235.55|232.75|234.95|232.15|0
1631150700000|2021-09-09 01:25:00|235.43|232.63|235.67|232.87|235.67|232.87|235.31|232.51|0
1631151000000|2021-09-09 01:30:00|235.79|232.99|235.79|232.99|236.52|233.72|235.19|232.39|0
1631151300000|2021-09-09 01:35:00|235.91|233.11|236.39|233.59|236.76|233.96|235.43|232.63|0
1631151600000|2021-09-09 01:40:00|236.51|233.71|236.27|233.47|237.12|234.32|236.15|233.35|0
1631151900000|2021-09-09 01:45:00|236.15|233.35|235.9|233.1|236.63|233.83|235.78|232.98|0
1631152200000|2021-09-09 01:50:00|236.02|233.22|235.66|232.86|236.15|233.35|235.3|232.5|0
1631152500000|2021-09-09 01:55:00|235.54|232.74|235.66|232.86|236.02|233.22|235.54|232.74|0
1631152800000|2021-09-09 02:00:00|235.78|232.98|235.17|232.37|235.9|233.1|234.57|231.77|0
1631153100000|2021-09-09 02:05:00|235.29|232.49|235.17|232.37|235.53|232.73|235.05|232.25|0
1631153400000|2021-09-09 02:10:00|235.05|232.25|234.57|231.77|235.17|232.37|234.57|231.77|0
1631153700000|2021-09-09 02:15:00|234.69|231.89|234.8|232|234.93|232.13|234.56|231.76|0
1631154000000|2021-09-09 02:20:00|234.68|231.88|235.16|232.36|235.29|232.49|234.68|231.88|0
1631154300000|2021-09-09 02:25:00|235.28|232.48|235.04|232.24|235.41|232.61|234.92|232.12|0
1631154600000|2021-09-09 02:30:00|234.92|232.12|235.52|232.72|235.52|232.72|234.92|232.12|0
1631154900000|2021-09-09 02:35:00|235.4|232.6|235.16|232.36|235.52|232.72|235.1|232.3|0
1631155200000|2021-09-09 02:40:00|235.04|232.24|235.64|232.84|235.76|232.96|235.04|232.24|0
1631155500000|2021-09-09 02:45:00|235.76|232.96|236.12|233.32|236.24|233.44|235.76|232.96|0
1631155800000|2021-09-09 02:50:00|236.24|233.44|236.36|233.56|236.36|233.56|236.12|233.32|0
1631156100000|2021-09-09 02:55:00|236.48|233.68|236.12|233.32|236.72|233.92|236.12|233.32|0
1631156400000|2021-09-09 03:00:00|236.24|233.44|235.75|232.95|236.24|233.44|235.75|232.95|0
1631156700000|2021-09-09 03:05:00|235.87|233.07|235.75|232.95|235.99|233.19|235.63|232.83|0
1631157000000|2021-09-09 03:10:00|235.87|233.07|236.35|233.55|236.35|233.55|235.75|232.95|0
1631157300000|2021-09-09 03:15:00|236.47|233.67|237.2|234.4|237.2|234.4|236.35|233.55|0
1631157600000|2021-09-09 03:20:00|237.08|234.28|238.54|235.74|238.78|235.98|236.84|234.04|0
1631157900000|2021-09-09 03:25:00|238.66|235.86|238.29|235.49|239.15|236.35|238.05|235.25|0
1631158200000|2021-09-09 03:30:00|238.17|235.37|237.8|235|238.41|235.61|237.8|235|0
1631158500000|2021-09-09 03:35:00|237.56|234.76|237.56|234.76|237.68|234.88|237.43|234.63|0
1631158800000|2021-09-09 03:40:00|237.43|234.63|237.55|234.75|237.56|234.76|237.31|234.51|0
1631159100000|2021-09-09 03:45:00|237.68|234.88|237.8|235|237.92|235.12|237.31|234.51|0
1631159400000|2021-09-09 03:50:00|237.92|235.12|237.67|234.87|237.92|235.12|237.43|234.63|0
1631159700000|2021-09-09 03:55:00|237.55|234.75|237.91|235.11|237.91|235.11|237.43|234.63|0
1631160000000|2021-09-09 04:00:00|237.79|234.99|237.79|234.99|237.91|235.11|237.67|234.87|0
1631160300000|2021-09-09 04:05:00|237.67|234.87|238.03|235.23|238.03|235.23|237.55|234.75|0
1631160600000|2021-09-09 04:10:00|238.15|235.35|237.79|234.99|238.4|235.6|237.79|234.99|0
1631160900000|2021-09-09 04:15:00|237.85|235.05|238.15|235.35|238.27|235.47|237.79|234.99|0
1631161200000|2021-09-09 04:20:00|238.27|235.47|239.6|236.8|239.6|236.8|236.65|233.85|0
1631161500000|2021-09-09 04:25:00|239.48|236.68|239.47|236.67|239.48|236.68|239.23|236.43|0
1631161800000|2021-09-09 04:30:00|239.35|236.55|239.35|236.55|239.47|236.67|239.11|236.31|0
1631162100000|2021-09-09 04:35:00|239.47|236.67|239.71|236.91|239.96|237.16|239.47|236.67|0
1631162400000|2021-09-09 04:40:00|239.59|236.79|240.08|237.28|240.45|237.65|239.59|236.79|0
1631162700000|2021-09-09 04:45:00|239.83|237.03|240.69|237.89|240.69|237.89|239.71|236.91|0
1631163000000|2021-09-09 04:50:00|240.57|237.77|240.44|237.64|240.69|237.89|240.32|237.52|0
1631163300000|2021-09-09 04:55:00|240.32|237.52|240.2|237.4|240.44|237.64|240.07|237.27|0
1631163600000|2021-09-09 05:00:00|240.32|237.52|240.56|237.76|240.68|237.88|240.07|237.27|0
1631163900000|2021-09-09 05:05:00|240.68|237.88|240.44|237.64|240.68|237.88|240.31|237.51|0
1631164200000|2021-09-09 05:10:00|240.31|237.51|241.97|239.17|241.97|239.17|240.07|237.27|0
1631164500000|2021-09-09 05:15:00|241.85|239.05|241.72|238.92|241.85|239.05|241.48|238.68|0
1631164800000|2021-09-09 05:20:00|241.6|238.8|241.72|238.92|241.97|239.17|241.6|238.8|0
1631165100000|2021-09-09 05:25:00|241.6|238.8|243.19|240.39|243.31|240.51|241.6|238.8|0
1631165400000|2021-09-09 05:30:00|243.31|240.51|244.05|241.25|244.05|241.25|242.94|240.14|0
1631165700000|2021-09-09 05:35:00|243.8|241|242.08|239.28|243.93|241.13|242.08|239.28|0
1631166000000|2021-09-09 05:40:00|242.2|239.4|242.81|240.01|242.82|240.02|242.08|239.28|0
1631166300000|2021-09-09 05:45:00|242.94|240.14|241.71|238.91|242.94|240.14|241.59|238.79|0
1631166600000|2021-09-09 05:50:00|241.59|238.79|242.69|239.89|242.69|239.89|241.59|238.79|0
1631166900000|2021-09-09 05:55:00|242.44|239.64|243.24|240.44|243.24|240.44|242.2|239.4|0
1631167200000|2021-09-09 06:00:00|243.3|240.5|242.07|239.27|243.42|240.62|242.07|239.27|0
1631167500000|2021-09-09 06:05:00|242.19|239.39|242.56|239.76|242.93|240.13|241.7|238.9|0
1631167800000|2021-09-09 06:10:00|242.44|239.64|241.45|238.65|242.68|239.88|241.45|238.65|0
1631168100000|2021-09-09 06:15:00|241.58|238.78|241.7|238.9|241.7|238.9|241.09|238.29|0
1631168400000|2021-09-09 06:20:00|241.57|238.77|241.08|238.28|241.7|238.9|240.35|237.55|0
1631168700000|2021-09-09 06:25:00|240.96|238.16|240.84|238.04|241.2|238.4|240.59|237.79|0
1631169000000|2021-09-09 06:30:00|240.96|238.16|241.81|239.01|241.94|239.14|240.59|237.79|0
1631169300000|2021-09-09 06:35:00|241.94|239.14|242.3|239.5|242.42|239.62|241.69|238.89|0
1631169600000|2021-09-09 06:40:00|242.42|239.62|242.79|239.99|243.04|240.24|242.3|239.5|0
1631169900000|2021-09-09 06:45:00|242.73|239.93|242.79|239.99|243.03|240.23|242.42|239.62|0
1631170200000|2021-09-09 06:50:00|242.85|240.05|243.15|240.35|243.15|240.35|242.17|239.37|0
1631170500000|2021-09-09 06:55:00|243.03|240.23|242.54|239.74|243.4|240.6|242.54|239.74|0
1631170800000|2021-09-09 07:00:00|243.15|240.35|244.63|241.83|245.24|242.44|242.66|239.86|0
1631171100000|2021-09-09 07:05:00|244.24|241.84|245.79|243.39|246.28|243.88|244.18|241.78|0
1631171400000|2021-09-09 07:10:00|246.03|243.63|243.44|241.04|246.4|244|243.19|240.79|0
1631171700000|2021-09-09 07:15:00|243.07|240.67|241.59|239.19|243.19|240.79|241.11|238.71|0
1631172000000|2021-09-09 07:20:00|241.72|239.32|240.49|238.09|242.21|239.81|240.49|238.09|0
1631172300000|2021-09-09 07:25:00|240.61|238.21|241.47|239.07|241.84|239.44|240.37|237.97|0
1631172600000|2021-09-09 07:30:00|241.35|238.95|241.59|239.19|241.83|239.43|240.73|238.33|0
1631172900000|2021-09-09 07:35:00|241.71|239.31|243.3|240.9|243.55|241.15|241.22|238.82|0
1631173200000|2021-09-09 07:40:00|243.43|241.03|242.81|240.41|244.16|241.76|242.57|240.17|0
1631173500000|2021-09-09 07:45:00|242.93|240.53|242.75|240.35|243.79|241.39|242.44|240.04|0
1631173800000|2021-09-09 07:50:00|242.68|240.28|240.11|237.71|243.55|241.15|239.38|236.98|0
1631174100000|2021-09-09 07:55:00|239.99|237.59|240.36|237.96|240.85|238.45|239.87|237.47|0
1631174400000|2021-09-09 08:00:00|240.23|237.83|238.89|236.49|240.23|237.83|238.41|236.01|0
1631174700000|2021-09-09 08:05:00|238.65|236.25|239.01|236.61|239.93|237.53|238.29|235.89|0
1631175000000|2021-09-09 08:10:00|238.89|236.49|238.52|236.12|239.32|236.92|238.04|235.64|0
1631175300000|2021-09-09 08:15:00|238.4|236|237.8|235.4|238.89|236.49|237.8|235.4|0
1631175600000|2021-09-09 08:20:00|237.67|235.27|238.64|236.24|238.76|236.36|237.43|235.03|0
1631175900000|2021-09-09 08:25:00|238.76|236.36|238.76|236.36|238.88|236.48|238.64|236.24|0
1631176200000|2021-09-09 08:30:00|238.64|236.24|238.76|236.36|239.13|236.73|238.27|235.87|0
1631176500000|2021-09-09 08:35:00|238.64|236.24|238.76|236.36|239|236.6|238.64|236.24|0
1631176800000|2021-09-09 08:40:00|238.88|236.48|239.36|236.96|239.85|237.45|238.63|236.23|0
1631177100000|2021-09-09 08:45:00|239.24|236.84|239.24|236.84|239.61|237.21|238.88|236.48|0
1631177400000|2021-09-09 08:50:00|239.36|236.96|239.36|236.96|239.36|236.96|239.12|236.72|0
1631177700000|2021-09-09 08:55:00|239.48|237.08|239.72|237.32|239.97|237.57|239.24|236.84|0
1631178000000|2021-09-09 09:00:00|239.84|237.44|240.08|237.68|240.21|237.81|239.72|237.32|0
1631178300000|2021-09-09 09:05:00|239.96|237.56|239.6|237.2|240.45|238.05|239.6|237.2|0
1631178600000|2021-09-09 09:10:00|239.84|237.44|240.69|238.29|240.94|238.54|239.23|236.83|0
1631178900000|2021-09-09 09:15:00|240.81|238.41|240.44|238.04|241.06|238.66|240.08|237.68|0
1631179200000|2021-09-09 09:20:00|240.32|237.92|239.77|237.37|240.57|238.17|239.59|237.19|0
1631179500000|2021-09-09 09:25:00|239.71|237.31|238.86|236.46|239.95|237.55|238.86|236.46|0
1631179800000|2021-09-09 09:30:00|238.98|236.58|237.28|234.88|238.98|236.58|237.04|234.64|0
1631180100000|2021-09-09 09:35:00|237.4|235|237.4|235|238|235.6|237.28|234.88|0
1631180400000|2021-09-09 09:40:00|237.28|234.88|238.85|236.45|238.85|236.45|236.92|234.52|0
1631180700000|2021-09-09 09:45:00|238.73|236.33|238.36|235.96|238.97|236.57|238.12|235.72|0
1631181000000|2021-09-09 09:50:00|238.48|236.08|238.73|236.33|238.97|236.57|238.24|235.84|0
1631181300000|2021-09-09 09:55:00|238.6|236.2|238.24|235.84|238.79|236.39|238.24|235.84|0
1631181600000|2021-09-09 10:00:00|238.12|235.72|237.87|235.47|238.6|236.2|237.75|235.35|0
1631181900000|2021-09-09 10:05:00|237.99|235.59|238.72|236.32|238.96|236.56|237.75|235.35|0
1631182200000|2021-09-09 10:10:00|238.84|236.44|239.32|236.92|239.45|237.05|238.6|236.2|0
1631182500000|2021-09-09 10:15:00|239.45|237.05|238.59|236.19|239.45|237.05|238.59|236.19|0
1631182800000|2021-09-09 10:20:00|238.72|236.32|238.71|236.31|238.72|236.32|238.23|235.83|0
1631183100000|2021-09-09 10:25:00|238.59|236.19|238.23|235.83|238.71|236.31|238.1|235.7|0
1631183400000|2021-09-09 10:30:00|238.1|235.7|238.83|236.43|238.95|236.55|237.86|235.46|0
1631183700000|2021-09-09 10:35:00|238.95|236.55|238.83|236.43|239.19|236.79|238.59|236.19|0
1631184000000|2021-09-09 10:40:00|238.71|236.31|239.07|236.67|239.07|236.67|238.34|235.94|0
1631184300000|2021-09-09 10:45:00|238.95|236.55|239.07|236.67|239.56|237.16|238.95|236.55|0
1631184600000|2021-09-09 10:50:00|239.19|236.79|239.31|236.91|239.31|236.91|238.94|236.54|0
1631184900000|2021-09-09 10:55:00|239.19|236.79|239.18|236.78|239.31|236.91|239.06|236.66|0
1631185200000|2021-09-09 11:00:00|239.06|236.66|238.45|236.05|239.06|236.66|238.45|236.05|0
1631185500000|2021-09-09 11:05:00|238.33|235.93|238.33|235.93|238.45|236.05|237.85|235.45|0
1631185800000|2021-09-09 11:10:00|238.21|235.81|238.93|236.53|238.94|236.54|238.09|235.69|0
1631186100000|2021-09-09 11:15:00|238.81|236.41|238.57|236.17|238.81|236.41|238.33|235.93|0
1631186400000|2021-09-09 11:20:00|238.69|236.29|238.45|236.05|238.69|236.29|238.32|235.92|0
1631186700000|2021-09-09 11:25:00|238.57|236.17|238.56|236.16|239.05|236.65|238.44|236.04|0
1631187000000|2021-09-09 11:30:00|238.44|236.04|238.32|235.92|238.69|236.29|238.08|235.68|0
1631187300000|2021-09-09 11:35:00|238.2|235.8|238.8|236.4|238.8|236.4|238.2|235.8|0
1631187600000|2021-09-09 11:40:00|238.87|236.47|240.38|237.98|240.51|238.11|238.87|236.47|0
1631187900000|2021-09-09 11:45:00|240.32|237.92|236.26|233.86|240.38|237.98|236.26|233.86|0
1631188200000|2021-09-09 11:50:00|236.38|233.98|235.29|232.89|236.38|233.98|235.05|232.65|0
1631188500000|2021-09-09 11:55:00|235.17|232.77|234.21|231.81|235.29|232.89|233.97|231.57|0
1631188800000|2021-09-09 12:00:00|234.33|231.93|233.85|231.45|234.33|231.93|233.25|230.85|0
1631189100000|2021-09-09 12:05:00|233.61|231.21|234.45|232.05|234.45|232.05|233.25|230.85|0
1631189400000|2021-09-09 12:10:00|234.57|232.17|235.04|232.64|235.04|232.64|234.33|231.93|0
1631189700000|2021-09-09 12:15:00|234.92|232.52|234.8|232.4|235.04|232.64|234.56|232.16|0
1631190000000|2021-09-09 12:20:00|234.92|232.52|235.76|233.36|235.76|233.36|234.68|232.28|0
1631190300000|2021-09-09 12:25:00|235.88|233.48|235.88|233.48|236.12|233.72|235.28|232.88|0
1631190600000|2021-09-09 12:30:00|236|233.6|235.76|233.36|236.48|234.08|231.2|228.8|0
1631190900000|2021-09-09 12:35:00|236|233.6|236|233.6|236.24|233.84|235.64|233.24|0
1631191200000|2021-09-09 12:40:00|236.12|233.72|236.23|233.83|236.6|234.2|235.99|233.59|0
1631191500000|2021-09-09 12:45:00|236.36|233.96|234.07|231.67|236.6|234.2|234.07|231.67|0
1631191800000|2021-09-09 12:50:00|233.95|231.55|233.59|231.19|234.19|231.79|232.87|230.47|0
1631192100000|2021-09-09 12:55:00|233.47|231.07|234.07|231.67|234.31|231.91|233.11|230.71|0
1631192400000|2021-09-09 13:00:00|233.95|231.55|234.3|231.9|234.54|232.14|233.95|231.55|0
1631192700000|2021-09-09 13:05:00|234.42|232.02|234.06|231.66|234.54|232.14|233.94|231.54|0
1631193000000|2021-09-09 13:10:00|233.94|231.54|234.18|231.78|234.54|232.14|233.94|231.54|0
1631193300000|2021-09-09 13:15:00|234.06|231.66|234.06|231.66|234.3|231.9|233.94|231.54|0
1631193600000|2021-09-09 13:20:00|234.18|231.78|234.41|232.01|234.54|232.14|234.06|231.66|0
1631193900000|2021-09-09 13:25:00|234.29|231.89|234.29|231.89|234.53|232.13|233.93|231.53|0
1631194200000|2021-09-09 13:30:00|234.41|232.01|232.26|229.86|235.25|232.85|231.78|229.38|0
1631194500000|2021-09-09 13:35:00|231.78|229.38|229.77|227.37|231.78|229.38|229.18|226.78|0
1631194800000|2021-09-09 13:40:00|229.65|227.25|229.41|227.01|230|227.6|228.82|226.42|0
1631195100000|2021-09-09 13:45:00|229.17|226.77|229.41|227.01|230.24|227.84|228.23|225.83|0
1631195400000|2021-09-09 13:50:00|229.17|226.77|228.7|226.3|229.29|226.89|227.99|225.59|0
1631195700000|2021-09-09 13:55:00|228.58|226.18|229.05|226.65|229.52|227.12|228.34|225.94|0
1631196000000|2021-09-09 14:00:00|228.93|226.53|227.75|225.35|229.76|227.36|227.52|225.12|0
1631196300000|2021-09-09 14:05:00|227.87|225.47|227.4|225|228.1|225.7|226.58|224.18|0
1631196600000|2021-09-09 14:10:00|227.28|224.88|223.3|220.9|231.59|229.19|222.24|219.84|0
1631196900000|2021-09-09 14:15:00|223.18|220.78|224.47|222.07|224.47|222.07|222.6|220.2|0
1631197200000|2021-09-09 14:20:00|224.59|222.19|224.94|222.54|225.06|222.66|224.12|221.72|0
1631197500000|2021-09-09 14:25:00|224.82|222.42|224|221.6|224.82|222.42|223.65|221.25|0
1631197800000|2021-09-09 14:30:00|223.88|221.48|223.29|220.89|223.88|221.48|222.59|220.19|0
1631198100000|2021-09-09 14:35:00|223.41|221.01|223.64|221.24|224.35|221.95|223.17|220.77|0
1631198400000|2021-09-09 14:40:00|223.76|221.36|224.69|222.29|225.16|222.76|223.52|221.12|0
1631198700000|2021-09-09 14:45:00|224.58|222.18|225.16|222.76|225.28|222.88|223.87|221.47|0
1631199000000|2021-09-09 14:50:00|225.28|222.88|224.57|222.17|225.52|223.12|224.34|221.94|0
1631199300000|2021-09-09 14:55:00|224.46|222.06|225.51|223.11|225.63|223.23|223.99|221.59|0
1631199600000|2021-09-09 15:00:00|225.39|222.99|225.86|223.46|226.34|223.94|225.16|222.76|0
1631199900000|2021-09-09 15:05:00|225.98|223.58|225.27|222.87|225.98|223.58|225.15|222.75|0
1631200200000|2021-09-09 15:10:00|225.39|222.99|225.86|223.46|226.1|223.7|225.39|222.99|0
1631200500000|2021-09-09 15:15:00|225.98|223.58|227.99|225.59|227.99|225.59|225.86|223.46|0
1631200800000|2021-09-09 15:20:00|227.87|225.47|228.82|226.42|228.94|226.54|227.87|225.47|0
1631201100000|2021-09-09 15:25:00|229.06|226.66|230.65|228.25|230.77|228.37|228.82|226.42|0
1631201400000|2021-09-09 15:30:00|230.77|228.37|229.81|227.41|230.89|228.49|229.81|227.41|0
1631201700000|2021-09-09 15:35:00|230.05|227.65|229.57|227.17|230.29|227.89|229.21|226.81|0
1631202000000|2021-09-09 15:40:00|229.45|227.05|229.33|226.93|229.57|227.17|229.09|226.69|0
1631202300000|2021-09-09 15:45:00|229.45|227.05|229.21|226.81|229.81|227.41|229.21|226.81|0
1631202600000|2021-09-09 15:50:00|229.09|226.69|230.76|228.36|231.12|228.72|228.73|226.33|0
1631202900000|2021-09-09 15:55:00|231|228.6|228.97|226.57|231.12|228.72|228.97|226.57|0
1631203200000|2021-09-09 16:00:00|228.85|226.45|231.71|229.31|231.83|229.43|228.85|226.45|0
1631203500000|2021-09-09 16:05:00|231.59|229.19|230.51|228.11|232.07|229.67|230.51|228.11|0
1631203800000|2021-09-09 16:10:00|230.63|228.23|230.75|228.35|231.71|229.31|230.51|228.11|0
1631204100000|2021-09-09 16:15:00|230.87|228.47|233.04|230.64|233.52|231.12|230.87|228.47|0
1631204400000|2021-09-09 16:20:00|232.92|230.52|233.03|230.63|233.15|230.75|232.56|230.16|0
1631204700000|2021-09-09 16:25:00|232.91|230.51|233.03|230.63|233.27|230.87|232.44|230.04|0
1631205000000|2021-09-09 16:30:00|233.27|230.87|232.31|229.91|234.23|231.83|232.31|229.91|0
1631205300000|2021-09-09 16:35:00|232.19|229.79|231.59|229.19|232.19|229.79|231.48|229.08|0
1631205600000|2021-09-09 16:40:00|231.71|229.31|231.71|229.31|232.19|229.79|231.36|228.96|0
1631205900000|2021-09-09 16:45:00|231.65|229.25|231.83|229.43|232.19|229.79|231.65|229.25|0
1631206200000|2021-09-09 16:50:00|231.71|229.31|229.96|227.56|232.66|230.26|229.72|227.32|0
1631206500000|2021-09-09 16:55:00|230.08|227.68|231.16|228.76|231.16|228.76|229.96|227.56|0
1631206800000|2021-09-09 17:00:00|231.04|228.64|229.96|227.56|231.16|228.76|229.84|227.44|0
1631207100000|2021-09-09 17:05:00|229.84|227.44|230.19|227.79|230.31|227.91|229.48|227.08|0
1631207400000|2021-09-09 17:10:00|230.07|227.67|229.23|226.83|230.31|227.91|229.23|226.83|0
1631207700000|2021-09-09 17:15:00|229.3|226.9|231.03|228.63|231.15|228.75|228.88|226.48|0
1631208000000|2021-09-09 17:20:00|231.15|228.75|235.38|232.98|236.96|234.56|231.15|228.75|0
1631208300000|2021-09-09 17:25:00|235.13|232.73|234.89|232.49|237.08|234.68|234.89|232.49|0
1631208600000|2021-09-09 17:30:00|235.01|232.61|236.71|234.31|238.31|235.91|235.01|232.61|0
1631208900000|2021-09-09 17:35:00|236.84|234.44|238.43|236.03|238.92|236.52|236.22|233.82|0
1631209200000|2021-09-09 17:40:00|238.67|236.27|237.44|235.04|238.92|236.52|236.34|233.94|0
1631209500000|2021-09-09 17:45:00|237.56|235.16|236.22|233.82|237.81|235.41|236.22|233.82|0
1631209800000|2021-09-09 17:50:00|236.34|233.94|236.7|234.3|237.44|235.04|236.1|233.7|0
1631210100000|2021-09-09 17:55:00|236.58|234.18|237.31|234.91|237.56|235.16|235.85|233.45|0
1631210400000|2021-09-09 18:00:00|237.8|235.4|240.14|237.74|240.14|237.74|236.7|234.3|0
1631210700000|2021-09-09 18:05:00|240.01|237.61|236.45|234.05|240.01|237.61|236.45|234.05|0
1631211000000|2021-09-09 18:10:00|236.7|234.3|236.09|233.69|237.06|234.66|236.09|233.69|0
1631211300000|2021-09-09 18:15:00|236.21|233.81|237.06|234.66|237.06|234.66|236.09|233.69|0
1631211600000|2021-09-09 18:20:00|236.94|234.54|237.18|234.78|237.79|235.39|235.84|233.44|0
1631211900000|2021-09-09 18:25:00|236.81|234.41|236.93|234.53|237.06|234.66|235.96|233.56|0
1631212200000|2021-09-09 18:30:00|237.06|234.66|237.67|235.27|238.04|235.64|236.81|234.41|0
1631212500000|2021-09-09 18:35:00|237.42|235.02|238.4|236|238.65|236.25|237.05|234.65|0
1631212800000|2021-09-09 18:40:00|238.52|236.12|238.15|235.75|239.14|236.74|237.91|235.51|0
1631213100000|2021-09-09 18:45:00|238.28|235.88|235.83|233.43|238.4|236|235.71|233.31|0
1631213400000|2021-09-09 18:50:00|235.71|233.31|235.1|232.7|235.95|233.55|234.85|232.45|0
1631213700000|2021-09-09 18:55:00|234.97|232.57|234.97|232.57|235.46|233.06|234.37|231.97|0
1631214000000|2021-09-09 19:00:00|234.73|232.33|234.97|232.57|235.09|232.69|234.12|231.72|0
1631214300000|2021-09-09 19:05:00|235.09|232.69|236.06|233.66|236.19|233.79|234.48|232.08|0
1631214600000|2021-09-09 19:10:00|235.58|233.18|236.55|234.15|236.55|234.15|234.36|231.96|0
1631214900000|2021-09-09 19:15:00|236.43|234.03|237.28|234.88|237.4|235|236.18|233.78|0
1631215200000|2021-09-09 19:20:00|237.16|234.76|235.81|233.41|237.16|234.76|235.81|233.41|0
1631215500000|2021-09-09 19:25:00|235.94|233.54|236.3|233.9|236.42|234.02|235.57|233.17|0
1631215800000|2021-09-09 19:30:00|236.54|234.14|236.66|234.26|237.4|235|235.32|232.92|0
1631216100000|2021-09-09 19:35:00|236.79|234.39|235.08|232.68|237.27|234.87|234.59|232.19|0
1631216400000|2021-09-09 19:40:00|235.2|232.8|234.1|231.7|235.56|233.16|233.26|230.86|0
1631216700000|2021-09-09 19:45:00|234.23|231.83|236.78|234.38|236.78|234.38|233.86|231.46|0
1631217000000|2021-09-09 19:50:00|236.9|234.5|238.62|236.22|238.74|236.34|236.78|234.38|0
1631217300000|2021-09-09 19:55:00|238.74|236.34|239.35|236.95|239.97|237.57|237.63|235.23|0
1631217600000|2021-09-09 20:00:00|238.49|236.09|239.72|237.32|239.72|237.32|238.12|235.72|0
1631217900000|2021-09-09 20:05:00|239.84|237.44|240.09|237.69|241.2|238.8|239.72|237.32|0
1631218200000|2021-09-09 20:10:00|239.96|237.56|239.71|237.31|239.96|237.56|239.35|236.95|0
1631218500000|2021-09-09 20:15:00|239.91|237.11|242.31|239.51|242.93|240.13|237.66|234.86|0
1631218800000|2021-09-09 20:20:00|242.19|239.39|243.05|240.25|243.05|240.25|242.07|239.27|0
1631219100000|2021-09-09 20:25:00|242.92|240.12|242.8|240|243.05|240.25|242.55|239.75|0
1631219400000|2021-09-09 20:30:00|242.92|240.12|243.29|240.49|243.54|240.74|242.8|240|0
1631219700000|2021-09-09 20:35:00|243.17|240.37|243.78|240.98|243.91|241.11|243.17|240.37|0
1631220000000|2021-09-09 20:40:00|243.91|241.11|244.03|241.23|244.65|241.85|243.91|241.11|0
1631220300000|2021-09-09 20:45:00|244.15|241.35|243.28|240.48|244.15|241.35|243.28|240.48|0
1631220600000|2021-09-09 20:50:00|243.16|240.36|243.28|240.48|243.41|240.61|243.04|240.24|0
1631220900000|2021-09-09 20:55:00|243.53|240.73|242.85|240.05|243.72|240.92|242.73|239.93|0
1631221200000|2021-09-09 21:00:00|242.78|239.98|242.62|239.82|242.94|240.14|242.47|239.67|0
1631221500000|2021-09-09 21:05:00|242.7|239.9|242.86|240.06|243.1|240.3|242.7|239.9|0
1631221800000|2021-09-09 21:10:00|242.81|240.01|242.81|240.01|242.83|240.03|242.81|240.01|0
1631222100000|2021-09-09 21:15:00|242.79|239.99|242.8|240|242.82|240.02|242.79|239.99|0
1631222400000|2021-09-09 21:20:00|242.79|239.99|242.54|239.74|243.07|240.27|242.52|239.72|0
1631222700000|2021-09-09 21:25:00|242.47|239.67|241.96|239.16|242.47|239.67|241.96|239.16|0
1631223000000|2021-09-09 21:30:00|241.94|239.14|241.96|239.16|241.96|239.16|241.92|239.12|0
1631223300000|2021-09-09 21:35:00|241.89|239.09|241.39|238.59|241.89|239.09|241.35|238.55|0
1631223600000|2021-09-09 21:40:00|241.54|238.74|241.51|238.71|241.7|238.9|241.45|238.65|0
1631223900000|2021-09-09 21:45:00|241.6|238.8|241.54|238.74|241.65|238.85|241.51|238.71|0
1631224200000|2021-09-09 21:50:00|241.56|238.76|241.63|238.83|241.66|238.86|241.51|238.71|0
1631224500000|2021-09-09 21:55:00|241.72|238.92|241.59|238.79|241.82|239.02|241.59|238.79|0
1631224800000|2021-09-09 22:00:00|242.46|239.66|242.27|239.47|242.46|239.66|241.53|238.73|0
1631225100000|2021-09-09 22:05:00|242.21|239.41|242.76|239.96|243|240.2|242.21|239.41|0
1631225400000|2021-09-09 22:10:00|242.63|239.83|242.26|239.46|242.76|239.96|242.02|239.22|0
1631225700000|2021-09-09 22:15:00|242.14|239.34|241.65|238.85|242.39|239.59|241.65|238.85|0
1631226000000|2021-09-09 22:20:00|241.59|238.79|242.63|239.83|242.63|239.83|241.52|238.72|0
1631226300000|2021-09-09 22:25:00|242.75|239.95|243.37|240.57|243.49|240.69|242.75|239.95|0
1631226600000|2021-09-09 22:30:00|243.24|240.44|243.61|240.81|243.74|240.94|243.24|240.44|0
1631226900000|2021-09-09 22:35:00|243.49|240.69|242.87|240.07|243.55|240.75|242.87|240.07|0
1631227200000|2021-09-09 22:40:00|242.81|240.01|243.24|240.44|243.36|240.56|242.75|239.95|0
1631227500000|2021-09-09 22:45:00|243.11|240.31|242.74|239.94|243.11|240.31|242.13|239.33|0
1631227800000|2021-09-09 22:50:00|242.62|239.82|242.25|239.45|242.62|239.82|242.25|239.45|0
1631228100000|2021-09-09 22:55:00|242.62|239.82|242.24|239.44|242.62|239.82|242.12|239.32|0
1631228400000|2021-09-09 23:00:00|242.31|239.51|242.86|240.06|243.54|240.74|242.24|239.44|0
1631228700000|2021-09-09 23:05:00|242.74|239.94|243.6|240.8|243.6|240.8|242.73|239.93|0
1631229000000|2021-09-09 23:10:00|243.47|240.67|242.98|240.18|243.47|240.67|242.85|240.05|0
1631229300000|2021-09-09 23:15:00|243.1|240.3|243.1|240.3|243.22|240.42|242.98|240.18|0
1631229600000|2021-09-09 23:20:00|242.98|240.18|242.73|239.93|242.98|240.18|242.67|239.87|0
1631229900000|2021-09-09 23:25:00|242.67|239.87|242.6|239.8|242.97|240.17|242.54|239.74|0
1631230200000|2021-09-09 23:30:00|242.54|239.74|242.23|239.43|242.67|239.87|241.98|239.18|0
1631230500000|2021-09-09 23:35:00|242.29|239.49|242.97|240.17|242.97|240.17|242.23|239.43|0
1631230800000|2021-09-09 23:40:00|243.03|240.23|242.47|239.67|243.03|240.23|242.47|239.67|0
1631231100000|2021-09-09 23:45:00|242.35|239.55|242.72|239.92|242.72|239.92|241.73|238.93|0
1631231400000|2021-09-09 23:50:00|242.66|239.86|242.59|239.79|242.78|239.98|242.22|239.42|0
1631231700000|2021-09-09 23:55:00|242.71|239.91|242.59|239.79|242.71|239.91|241.85|239.05|0
1631232000000|2021-09-10 00:00:00|242.47|239.67|241.48|238.68|242.71|239.91|241.42|238.62|0
1631232300000|2021-09-10 00:05:00|241.36|238.56|240.62|237.82|241.36|238.56|240.38|237.58|0
1631232600000|2021-09-10 00:10:00|240.5|237.7|240.98|238.18|241.11|238.31|240.25|237.45|0
1631232900000|2021-09-10 00:15:00|240.93|238.13|240.31|237.51|240.93|238.13|239.88|237.08|0
1631233200000|2021-09-10 00:20:00|240.37|237.57|240.37|237.57|240.74|237.94|240.13|237.33|0
1631233500000|2021-09-10 00:25:00|240.49|237.69|240.37|237.57|240.86|238.06|240.37|237.57|0
1631233800000|2021-09-10 00:30:00|240.49|237.69|240.98|238.18|240.98|238.18|240.31|237.51|0
1631234100000|2021-09-10 00:35:00|240.85|238.05|241.71|238.91|241.71|238.91|240.73|237.93|0
1631234400000|2021-09-10 00:40:00|241.59|238.79|241.22|238.42|241.71|238.91|241.1|238.3|0
1631234700000|2021-09-10 00:45:00|241.34|238.54|241.09|238.29|241.46|238.66|240.85|238.05|0
1631235000000|2021-09-10 00:50:00|241.22|238.42|241.09|238.29|241.22|238.42|240.85|238.05|0
1631235300000|2021-09-10 00:55:00|240.97|238.17|240.97|238.17|241.21|238.41|240.85|238.05|0
1631235600000|2021-09-10 01:00:00|241.09|238.29|241.33|238.53|241.58|238.78|241.09|238.29|0
1631235900000|2021-09-10 01:05:00|241.45|238.65|241.82|239.02|242.07|239.27|241.33|238.53|0
1631236200000|2021-09-10 01:10:00|241.94|239.14|242.19|239.39|242.56|239.76|241.82|239.02|0
1631236500000|2021-09-10 01:15:00|242.31|239.51|242.19|239.39|243.3|240.5|242.19|239.39|0
1631236800000|2021-09-10 01:20:00|242.31|239.51|242.43|239.63|242.55|239.75|242.19|239.39|0
1631237100000|2021-09-10 01:25:00|242.31|239.51|241.44|238.64|242.31|239.51|241.44|238.64|0
1631237400000|2021-09-10 01:30:00|241.57|238.77|241.44|238.64|241.81|239.01|241.2|238.4|0
1631237700000|2021-09-10 01:35:00|241.57|238.77|240.46|237.66|241.69|238.89|240.46|237.66|0
1631238000000|2021-09-10 01:40:00|240.34|237.54|239.85|237.05|240.34|237.54|239.36|236.56|0
1631238300000|2021-09-10 01:45:00|239.72|236.92|239.72|236.92|239.97|237.17|239.6|236.8|0
1631238600000|2021-09-10 01:50:00|239.6|236.8|238.99|236.19|239.6|236.8|238.87|236.07|0
1631238900000|2021-09-10 01:55:00|238.86|236.06|239.23|236.43|239.35|236.55|238.62|235.82|0
1631239200000|2021-09-10 02:00:00|238.98|236.18|238.86|236.06|239.11|236.31|238.62|235.82|0
1631239500000|2021-09-10 02:05:00|238.74|235.94|239.1|236.3|239.1|236.3|238.62|235.82|0
1631239800000|2021-09-10 02:10:00|238.98|236.18|238.86|236.06|239.35|236.55|238.73|235.93|0
1631240100000|2021-09-10 02:15:00|238.98|236.18|238.49|235.69|238.98|236.18|238.49|235.69|0
1631240400000|2021-09-10 02:20:00|238.37|235.57|238.36|235.56|238.98|236.18|238.36|235.56|0
1631240700000|2021-09-10 02:25:00|238.49|235.69|238.61|235.81|238.61|235.81|238.36|235.56|0
1631241000000|2021-09-10 02:30:00|238.73|235.93|238.48|235.68|238.73|235.93|238|235.2|0
1631241300000|2021-09-10 02:35:00|238.36|235.56|238.91|236.11|238.97|236.17|238.36|235.56|0
1631241600000|2021-09-10 02:40:00|238.85|236.05|239.09|236.29|239.09|236.29|238.6|235.8|0
1631241900000|2021-09-10 02:45:00|239.21|236.41|239.45|236.65|239.45|236.65|238.97|236.17|0
1631242200000|2021-09-10 02:50:00|239.57|236.77|239.45|236.65|239.7|236.9|239.45|236.65|0
1631242500000|2021-09-10 02:55:00|239.57|236.77|238.47|235.67|239.57|236.77|238.35|235.55|0
1631242800000|2021-09-10 03:00:00|238.35|235.55|238.35|235.55|238.47|235.67|237.62|234.82|0
1631243100000|2021-09-10 03:05:00|238.23|235.43|238.59|235.79|238.59|235.79|238.23|235.43|0
1631243400000|2021-09-10 03:10:00|238.47|235.67|238.1|235.3|238.59|235.79|238.1|235.3|0
1631243700000|2021-09-10 03:15:00|237.98|235.18|238.1|235.3|238.22|235.42|237.86|235.06|0
1631244000000|2021-09-10 03:20:00|238.22|235.42|238.22|235.42|238.46|235.66|238.1|235.3|0
1631244300000|2021-09-10 03:25:00|238.34|235.54|237.85|235.05|238.34|235.54|237.61|234.81|0
1631244600000|2021-09-10 03:30:00|237.97|235.17|237.85|235.05|237.97|235.17|237.73|234.93|0
1631244900000|2021-09-10 03:35:00|237.73|234.93|237.85|235.05|237.85|235.05|237.73|234.93|0
1631245200000|2021-09-10 03:40:00|237.97|235.17|237.85|235.05|237.97|235.17|237.72|234.92|0
1631245500000|2021-09-10 03:45:00|237.84|235.04|237.84|235.04|237.97|235.17|237.72|234.92|0
1631245800000|2021-09-10 03:50:00|237.72|234.92|237.84|235.04|237.84|235.04|237.72|234.92|0
1631246100000|2021-09-10 03:55:00|237.72|234.92|238.08|235.28|238.08|235.28|237.6|234.8|0
1631246400000|2021-09-10 04:00:00|238.2|235.4|238.44|235.64|238.45|235.65|238.08|235.28|0
1631246700000|2021-09-10 04:05:00|238.32|235.52|238.08|235.28|238.32|235.52|238.08|235.28|0
1631247000000|2021-09-10 04:10:00|238.2|235.4|238.32|235.52|238.32|235.52|238.08|235.28|0
1631247300000|2021-09-10 04:15:00|238.2|235.4|237.95|235.15|238.2|235.4|237.95|235.15|0
1631247600000|2021-09-10 04:20:00|237.71|234.91|237.95|235.15|237.95|235.15|237.59|234.79|0
1631247900000|2021-09-10 04:25:00|237.83|235.03|237.83|235.03|238.07|235.27|237.71|234.91|0
1631248200000|2021-09-10 04:30:00|237.95|235.15|237.22|234.42|237.95|235.15|237.22|234.42|0
1631248500000|2021-09-10 04:35:00|237.1|234.3|236.25|233.45|237.1|234.3|236|233.2|0
1631248800000|2021-09-10 04:40:00|236.19|233.39|236.49|233.69|236.61|233.81|235.64|232.84|0
1631249100000|2021-09-10 04:45:00|236.36|233.56|233.99|231.19|237.98|235.18|233.99|231.19|0
1631249400000|2021-09-10 04:50:00|234.11|231.31|235.4|232.6|235.4|232.6|234.11|231.31|0
1631249700000|2021-09-10 04:55:00|235.52|232.72|235.52|232.72|235.52|232.72|235.52|232.72|0
1631250000000|2021-09-10 05:00:00|235.39|232.59|235.27|232.47|235.64|232.84|235.27|232.47|0
1631250300000|2021-09-10 05:05:00|235.15|232.35|235.27|232.47|235.39|232.59|235.03|232.23|0
1631250600000|2021-09-10 05:10:00|235.15|232.35|234.54|231.74|235.15|232.35|234.3|231.5|0
1631250900000|2021-09-10 05:15:00|234.42|231.62|235.51|232.71|235.63|232.83|234.42|231.62|0
1631251200000|2021-09-10 05:20:00|235.39|232.59|234.9|232.1|235.51|232.71|234.78|231.98|0
1631251500000|2021-09-10 05:25:00|234.78|231.98|234.66|231.86|234.9|232.1|234.42|231.62|0
1631251800000|2021-09-10 05:30:00|234.54|231.74|234.53|231.73|234.78|231.98|234.53|231.73|0
1631252100000|2021-09-10 05:35:00|234.41|231.61|234.53|231.73|234.9|232.1|234.17|231.37|0
1631252400000|2021-09-10 05:40:00|234.65|231.85|235.38|232.58|235.38|232.58|234.29|231.49|0
1631252700000|2021-09-10 05:45:00|235.5|232.7|235.86|233.06|236.22|233.42|235.38|232.58|0
1631253000000|2021-09-10 05:50:00|235.92|233.12|235.37|232.57|235.98|233.18|235.25|232.45|0
1631253300000|2021-09-10 05:55:00|235.25|232.45|235.01|232.21|235.37|232.57|234.77|231.97|0
1631253600000|2021-09-10 06:00:00|234.77|231.97|234.76|231.96|235.25|232.45|234.64|231.84|0
1631253900000|2021-09-10 06:05:00|234.88|232.08|235.73|232.93|235.73|232.93|234.88|232.08|0
1631254200000|2021-09-10 06:10:00|235.97|233.17|235.73|232.93|236.09|233.29|235.49|232.69|0
1631254500000|2021-09-10 06:15:00|235.85|233.05|235.36|232.56|235.97|233.17|234.88|232.08|0
1631254800000|2021-09-10 06:20:00|235.48|232.68|235.96|233.16|236.21|233.41|235.36|232.56|0
1631255100000|2021-09-10 06:25:00|236.09|233.29|235.84|233.04|236.21|233.41|235.72|232.92|0
1631255400000|2021-09-10 06:30:00|235.72|232.92|235.84|233.04|235.84|233.04|235.36|232.56|0
1631255700000|2021-09-10 06:35:00|235.72|232.92|236.32|233.52|236.32|233.52|235.6|232.8|0
1631256000000|2021-09-10 06:40:00|236.2|233.4|236.32|233.52|236.56|233.76|236.08|233.28|0
1631256300000|2021-09-10 06:45:00|236.2|233.4|234.87|232.07|236.32|233.52|234.74|231.94|0
1631256600000|2021-09-10 06:50:00|234.74|231.94|235.47|232.67|235.47|232.67|234.62|231.82|0
1631256900000|2021-09-10 06:55:00|235.35|232.55|234.74|231.94|235.35|232.55|234.62|231.82|0
1631257200000|2021-09-10 07:00:00|235.34|232.54|235.71|232.91|236.56|233.76|234.14|231.34|0
1631257500000|2021-09-10 07:05:00|235.51|233.11|235.87|233.47|235.99|233.59|234.9|232.5|0
1631257800000|2021-09-10 07:10:00|235.38|232.98|234.53|232.13|235.62|233.22|234.05|231.65|0
1631258100000|2021-09-10 07:15:00|234.66|232.26|234.41|232.01|235.14|232.74|233.93|231.53|0
1631258400000|2021-09-10 07:20:00|234.29|231.89|233.08|230.68|234.53|232.13|232.96|230.56|0
1631258700000|2021-09-10 07:25:00|232.96|230.56|232.96|230.56|233.44|231.04|232.84|230.44|0
1631259000000|2021-09-10 07:30:00|232.84|230.44|233.73|231.33|233.97|231.57|232.72|230.32|0
1631259300000|2021-09-10 07:35:00|233.85|231.45|233.24|230.84|233.97|231.57|232.76|230.36|0
1631259600000|2021-09-10 07:40:00|233.36|230.96|233.12|230.72|233.6|231.2|233.12|230.72|0
1631259900000|2021-09-10 07:45:00|233|230.6|232.52|230.12|233.12|230.72|232.28|229.88|0
1631260200000|2021-09-10 07:50:00|232.64|230.24|232.87|230.47|232.99|230.59|232.4|230|0
1631260500000|2021-09-10 07:55:00|232.75|230.35|232.63|230.23|232.99|230.59|232.51|230.11|0
1631260800000|2021-09-10 08:00:00|232.87|230.47|232.87|230.47|232.99|230.59|232.39|229.99|0
1631261100000|2021-09-10 08:05:00|232.75|230.35|231.97|229.57|232.99|230.59|231.79|229.39|0
1631261400000|2021-09-10 08:10:00|232.03|229.63|232.63|230.23|232.75|230.35|232.03|229.63|0
1631261700000|2021-09-10 08:15:00|232.51|230.11|232.38|229.98|232.51|230.11|232.03|229.63|0
1631262000000|2021-09-10 08:20:00|232.26|229.86|232.14|229.74|232.38|229.98|232.02|229.62|0
1631262300000|2021-09-10 08:25:00|232.02|229.62|232.02|229.62|232.32|229.92|232.02|229.62|0
1631262600000|2021-09-10 08:30:00|232.08|229.68|231.42|229.02|232.08|229.68|231.18|228.78|0
1631262900000|2021-09-10 08:35:00|231.3|228.9|231.36|228.96|231.54|229.14|231.06|228.66|0
1631263200000|2021-09-10 08:40:00|231.3|228.9|230.82|228.42|231.54|229.14|230.82|228.42|0
1631263500000|2021-09-10 08:45:00|230.76|228.36|230.05|227.65|230.82|228.42|229.93|227.53|0
1631263800000|2021-09-10 08:50:00|229.93|227.53|230.05|227.65|230.29|227.89|229.69|227.29|0
1631264100000|2021-09-10 08:55:00|230.17|227.77|230.05|227.65|230.17|227.77|229.93|227.53|0
1631264400000|2021-09-10 09:00:00|230.11|227.71|230.16|227.76|230.4|228|230.04|227.64|0
1631264700000|2021-09-10 09:05:00|230.28|227.88|230.52|228.12|230.52|228.12|230.28|227.88|0
1631265000000|2021-09-10 09:10:00|230.4|228|230.76|228.36|230.88|228.48|230.4|228|0
1631265300000|2021-09-10 09:15:00|230.64|228.24|230.99|228.59|231.12|228.72|230.52|228.12|0
1631265600000|2021-09-10 09:20:00|231.11|228.71|231.11|228.71|231.35|228.95|230.87|228.47|0
1631265900000|2021-09-10 09:25:00|230.99|228.59|231.35|228.95|231.35|228.95|230.99|228.59|0
1631266200000|2021-09-10 09:30:00|231.47|229.07|231.35|228.95|231.47|229.07|231.11|228.71|0
1631266500000|2021-09-10 09:35:00|231.23|228.83|231.47|229.07|231.59|229.19|231.23|228.83|0
1631266800000|2021-09-10 09:40:00|231.35|228.95|231.46|229.06|231.58|229.18|231.23|228.83|0
1631267100000|2021-09-10 09:45:00|231.41|229.01|231.82|229.42|232.06|229.66|231.22|228.82|0
1631267400000|2021-09-10 09:50:00|231.88|229.48|231.82|229.42|232.18|229.78|231.58|229.18|0
1631267700000|2021-09-10 09:55:00|231.94|229.54|232.06|229.66|232.06|229.66|231.82|229.42|0
1631268000000|2021-09-10 10:00:00|232.12|229.72|232.06|229.66|232.18|229.78|231.82|229.42|0
1631268300000|2021-09-10 10:05:00|232.05|229.65|231.81|229.41|232.05|229.65|231.69|229.29|0
1631268600000|2021-09-10 10:10:00|231.69|229.29|231.57|229.17|231.81|229.41|231.45|229.05|0
1631268900000|2021-09-10 10:15:00|231.69|229.29|231.45|229.05|231.69|229.29|231.39|228.99|0
1631269200000|2021-09-10 10:20:00|231.33|228.93|231.27|228.87|231.45|229.05|231.21|228.81|0
1631269500000|2021-09-10 10:25:00|231.21|228.81|231.33|228.93|231.45|229.05|231.21|228.81|0
1631269800000|2021-09-10 10:30:00|231.21|228.81|231.92|229.52|232.04|229.64|231.21|228.81|0
1631270100000|2021-09-10 10:35:00|231.8|229.4|231.68|229.28|231.8|229.4|231.44|229.04|0
1631270400000|2021-09-10 10:40:00|231.56|229.16|231.56|229.16|231.56|229.16|231.32|228.92|0
1631270700000|2021-09-10 10:45:00|231.44|229.04|231.44|229.04|231.92|229.52|231.44|229.04|0
1631271000000|2021-09-10 10:50:00|231.56|229.16|231.43|229.03|231.92|229.52|231.43|229.03|0
1631271300000|2021-09-10 10:55:00|231.31|228.91|230.95|228.55|231.43|229.03|230.83|228.43|0
1631271600000|2021-09-10 11:00:00|231.19|228.79|231.19|228.79|231.43|229.03|230.71|228.31|0
1631271900000|2021-09-10 11:05:00|231.07|228.67|231.07|228.67|231.19|228.79|230.95|228.55|0
1631272200000|2021-09-10 11:10:00|231.19|228.79|230.59|228.19|231.19|228.79|230.59|228.19|0
1631272500000|2021-09-10 11:15:00|230.71|228.31|230.35|227.95|230.71|228.31|230.29|227.89|0
1631272800000|2021-09-10 11:20:00|230.47|228.07|230.7|228.3|230.82|228.42|230.35|227.95|0
1631273100000|2021-09-10 11:25:00|230.58|228.18|230.7|228.3|230.82|228.42|230.58|228.18|0
1631273400000|2021-09-10 11:30:00|230.82|228.42|230.82|228.42|231.06|228.66|230.64|228.24|0
1631273700000|2021-09-10 11:35:00|230.7|228.3|231.06|228.66|231.3|228.9|230.7|228.3|0
1631274000000|2021-09-10 11:40:00|230.94|228.54|231.29|228.89|231.54|229.14|230.94|228.54|0
1631274300000|2021-09-10 11:45:00|231.17|228.77|231.05|228.65|231.29|228.89|230.93|228.53|0
1631274600000|2021-09-10 11:50:00|231.11|228.71|230.69|228.29|231.17|228.77|230.57|228.17|0
1631274900000|2021-09-10 11:55:00|230.57|228.17|230.81|228.41|230.93|228.53|230.33|227.93|0
1631275200000|2021-09-10 12:00:00|230.69|228.29|230.33|227.93|231.05|228.65|230.33|227.93|0
1631275500000|2021-09-10 12:05:00|230.21|227.81|229.97|227.57|230.33|227.93|229.97|227.57|0
1631275800000|2021-09-10 12:10:00|230.09|227.69|229.97|227.57|230.21|227.81|229.85|227.45|0
1631276100000|2021-09-10 12:15:00|229.96|227.56|231.16|228.76|231.28|228.88|229.96|227.56|0
1631276400000|2021-09-10 12:20:00|231.28|228.88|231.4|229|231.52|229.12|230.68|228.28|0
1631276700000|2021-09-10 12:25:00|231.16|228.76|231.64|229.24|231.64|229.24|231.16|228.76|0
1631277000000|2021-09-10 12:30:00|231.52|229.12|230.43|228.03|231.64|229.24|230.43|228.03|0
1631277300000|2021-09-10 12:35:00|230.55|228.15|230.67|228.27|231.03|228.63|230.31|227.91|0
1631277600000|2021-09-10 12:40:00|230.55|228.15|230.43|228.03|230.79|228.39|230.31|227.91|0
1631277900000|2021-09-10 12:45:00|230.67|228.27|231.03|228.63|231.15|228.75|230.43|228.03|0
1631278200000|2021-09-10 12:50:00|231.09|228.69|230.91|228.51|231.27|228.87|230.79|228.39|0
1631278500000|2021-09-10 12:55:00|230.97|228.57|230.66|228.26|230.97|228.57|230.54|228.14|0
1631278800000|2021-09-10 13:00:00|230.54|228.14|231.02|228.62|231.38|228.98|230.54|228.14|0
1631279100000|2021-09-10 13:05:00|231.14|228.74|231.02|228.62|231.14|228.74|230.78|228.38|0
1631279400000|2021-09-10 13:10:00|230.9|228.5|230.9|228.5|231.14|228.74|230.9|228.5|0
1631279700000|2021-09-10 13:15:00|230.78|228.38|230.78|228.38|230.9|228.5|230.54|228.14|0
1631280000000|2021-09-10 13:20:00|230.66|228.26|230.53|228.13|230.89|228.49|230.53|228.13|0
1631280300000|2021-09-10 13:25:00|230.65|228.25|229.34|226.94|230.65|228.25|229.22|226.82|0
1631280600000|2021-09-10 13:30:00|229.58|227.18|227.35|224.95|230.46|228.06|227.23|224.83|0
1631280900000|2021-09-10 13:35:00|227.47|225.07|229.38|226.98|230.34|227.94|227.47|225.07|0
1631281200000|2021-09-10 13:40:00|229.5|227.1|231.67|229.27|231.67|229.27|228.9|226.5|0
1631281500000|2021-09-10 13:45:00|231.91|229.51|234.61|232.21|234.73|232.33|230.99|228.59|0
1631281800000|2021-09-10 13:50:00|234.86|232.46|236.19|233.79|236.56|234.16|234.86|232.46|0
1631282100000|2021-09-10 13:55:00|236.31|233.91|235.58|233.18|236.31|233.91|234.61|232.21|0
1631282400000|2021-09-10 14:00:00|235.7|233.3|240.26|237.86|240.38|237.98|235.7|233.3|0
1631282700000|2021-09-10 14:05:00|240.38|237.98|239.7|237.3|242.09|239.69|237.75|235.35|0
1631283000000|2021-09-10 14:10:00|239.58|237.18|239.7|237.3|241.42|239.02|239.45|237.05|0
1631283300000|2021-09-10 14:15:00|239.82|237.42|240.19|237.79|240.19|237.79|238.59|236.19|0
1631283600000|2021-09-10 14:20:00|240.06|237.66|239.69|237.29|240.8|238.4|239.08|236.68|0
1631283900000|2021-09-10 14:25:00|239.57|237.17|239.94|237.54|240.06|237.66|238.59|236.19|0
1631284200000|2021-09-10 14:30:00|240.18|237.78|242.65|240.25|245.51|243.11|240.18|237.78|0
1631284500000|2021-09-10 14:35:00|242.9|240.5|243.64|241.24|244.51|242.11|242.03|239.63|0
1631284800000|2021-09-10 14:40:00|243.39|240.99|245.01|242.61|245.51|243.11|243.39|240.99|0
1631285100000|2021-09-10 14:45:00|245.2|242.8|245.48|243.08|247.23|244.83|244.12|241.72|0
1631285400000|2021-09-10 14:50:00|245.36|242.96|245.34|242.94|245.73|243.33|243.22|240.82|0
1631285700000|2021-09-10 14:55:00|246.46|244.06|244.46|242.06|248.46|246.06|243.35|240.95|0
1631286000000|2021-09-10 15:00:00|244.59|242.19|244.96|242.56|246.08|243.68|243.96|241.56|0
1631286300000|2021-09-10 15:05:00|244.83|242.43|245.08|242.68|247.33|244.93|244.46|242.06|0
1631286600000|2021-09-10 15:10:00|244.96|242.56|244.58|242.18|245.08|242.68|243.96|241.56|0
1631286900000|2021-09-10 15:15:00|244.7|242.3|246.57|244.17|246.7|244.3|243.84|241.44|0
1631287200000|2021-09-10 15:20:00|246.2|243.8|246.07|243.67|246.95|244.55|245.45|243.05|0
1631287500000|2021-09-10 15:25:00|245.82|243.42|247.95|245.55|247.95|245.55|244.82|242.42|0
1631287800000|2021-09-10 15:30:00|248.2|245.8|245.82|243.42|248.32|245.92|245.69|243.29|0
1631288100000|2021-09-10 15:35:00|245.94|243.54|246.69|244.29|246.69|244.29|245.19|242.79|0
1631288400000|2021-09-10 15:40:00|246.81|244.41|246.06|243.66|247.31|244.91|245.94|243.54|0
1631288700000|2021-09-10 15:45:00|246.31|243.91|248.19|245.79|248.19|245.79|245.31|242.91|0
1631289000000|2021-09-10 15:50:00|248.06|245.66|248.44|246.04|248.94|246.54|246.81|244.41|0
1631289300000|2021-09-10 15:55:00|248.56|246.16|246.06|243.66|248.56|246.16|245.93|243.53|0
1631289600000|2021-09-10 16:00:00|246.18|243.78|245.06|242.66|246.93|244.53|244.93|242.53|0
1631289900000|2021-09-10 16:05:00|245.18|242.78|242.08|239.68|245.18|242.78|242.08|239.68|0
1631290200000|2021-09-10 16:10:00|242.2|239.8|242.57|240.17|243.19|240.79|242.2|239.8|0
1631290500000|2021-09-10 16:15:00|242.45|240.05|242.45|240.05|242.45|240.05|241.46|239.06|0
1631290800000|2021-09-10 16:20:00|242.32|239.92|241.7|239.3|242.45|240.05|241.7|239.3|0
1631291100000|2021-09-10 16:25:00|241.58|239.18|241.58|239.18|242.07|239.67|241.33|238.93|0
1631291400000|2021-09-10 16:30:00|241.46|239.06|241.08|238.68|241.7|239.3|241.08|238.68|0
1631291700000|2021-09-10 16:35:00|240.96|238.56|239.36|236.96|241.08|238.68|239.12|236.72|0
1631292000000|2021-09-10 16:40:00|239.49|237.09|239.48|237.08|240.1|237.7|239.48|237.08|0
1631292300000|2021-09-10 16:45:00|239.36|236.96|239.36|236.96|239.6|237.2|239.12|236.72|0
1631292600000|2021-09-10 16:50:00|239.24|236.84|240.09|237.69|240.58|238.18|239.24|236.84|0
1631292900000|2021-09-10 16:55:00|239.97|237.57|240.09|237.69|240.21|237.81|239.85|237.45|0
1631293200000|2021-09-10 17:00:00|239.97|237.57|238.83|236.43|240.36|237.96|237.95|235.55|0
1631293500000|2021-09-10 17:05:00|238.9|236.5|240.18|237.78|240.43|238.03|238.83|236.43|0
1631293800000|2021-09-10 17:10:00|240.06|237.66|238.46|236.06|240.3|237.9|238.34|235.94|0
1631294100000|2021-09-10 17:15:00|238.58|236.18|238.95|236.55|239.32|236.92|238.46|236.06|0
1631294400000|2021-09-10 17:20:00|239.07|236.67|240.67|238.27|241.03|238.63|238.95|236.55|0
1631294700000|2021-09-10 17:25:00|240.54|238.14|241.28|238.88|241.28|238.88|240.54|238.14|0
1631295000000|2021-09-10 17:30:00|241.16|238.76|240.54|238.14|241.28|238.88|240.29|237.89|0
1631295300000|2021-09-10 17:35:00|240.41|238.01|239.43|237.03|240.54|238.14|239.43|237.03|0
1631295600000|2021-09-10 17:40:00|239.55|237.15|240.9|238.5|241.15|238.75|239.55|237.15|0
1631295900000|2021-09-10 17:45:00|241.03|238.63|242.13|239.73|242.26|239.86|241.03|238.63|0
1631296200000|2021-09-10 17:50:00|242.26|239.86|242.88|240.48|242.88|240.48|242.13|239.73|0
1631296500000|2021-09-10 17:55:00|242.75|240.35|242.07|239.67|242.88|240.48|242.01|239.61|0
1631296800000|2021-09-10 18:00:00|242.01|239.61|242.01|239.61|242.25|239.85|241.27|238.87|0
1631297100000|2021-09-10 18:05:00|242|239.6|242.37|239.97|242.75|240.35|241.76|239.36|0
1631297400000|2021-09-10 18:10:00|242.25|239.85|242.99|240.59|243.11|240.71|241.88|239.48|0
1631297700000|2021-09-10 18:15:00|243.11|240.71|244.11|241.71|244.11|241.71|242.87|240.47|0
1631298000000|2021-09-10 18:20:00|243.98|241.58|242.56|240.16|244.35|241.95|241.9|239.5|0
1631298300000|2021-09-10 18:25:00|242.68|240.28|244.05|241.65|244.05|241.65|242.19|239.79|0
1631298600000|2021-09-10 18:30:00|244.17|241.77|245.17|242.77|245.17|242.77|243.92|241.52|0
1631298900000|2021-09-10 18:35:00|245.04|242.64|244.79|242.39|245.29|242.89|244.79|242.39|0
1631299200000|2021-09-10 18:40:00|244.67|242.27|243.54|241.14|245.04|242.64|243.54|241.14|0
1631299500000|2021-09-10 18:45:00|243.67|241.27|244.54|242.14|244.54|242.14|243.54|241.14|0
1631299800000|2021-09-10 18:50:00|244.66|242.26|244.04|241.64|244.79|242.39|243.79|241.39|0
1631300100000|2021-09-10 18:55:00|244.16|241.76|244.91|242.51|244.91|242.51|243.54|241.14|0
1631300400000|2021-09-10 19:00:00|245.03|242.63|246.41|244.01|246.53|244.13|244.91|242.51|0
1631300700000|2021-09-10 19:05:00|246.28|243.88|247.16|244.76|247.28|244.88|245.03|242.63|0
1631301000000|2021-09-10 19:10:00|247.28|244.88|247.79|245.39|249.05|246.65|246.66|244.26|0
1631301300000|2021-09-10 19:15:00|247.66|245.26|249.47|247.07|250.48|248.08|246.54|244.14|0
1631301600000|2021-09-10 19:20:00|249.22|246.82|251.37|248.97|251.37|248.97|249.22|246.82|0
1631301900000|2021-09-10 19:25:00|251.24|248.84|251.24|248.84|251.49|249.09|250.1|247.7|0
1631302200000|2021-09-10 19:30:00|251.49|249.09|252|249.6|252|249.6|250.48|248.08|0
1631302500000|2021-09-10 19:35:00|251.87|249.47|254.36|251.96|254.36|251.96|251.62|249.22|0
1631302800000|2021-09-10 19:40:00|254.49|252.09|254.11|251.71|255.39|252.99|253.85|251.45|0
1631303100000|2021-09-10 19:45:00|254.23|251.83|257.43|255.03|257.43|255.03|254.11|251.71|0
1631303400000|2021-09-10 19:50:00|257.17|254.77|259.22|256.82|259.22|256.82|257.17|254.77|0
1631303700000|2021-09-10 19:55:00|259.1|256.7|260.05|257.65|261.02|258.62|258.34|255.94|0
1631304000000|2021-09-10 20:00:00|259.98|257.58|258.7|256.3|260.76|258.36|258.31|255.91|0
1631304300000|2021-09-10 20:05:00|258.31|255.91|259.08|256.68|259.47|257.07|258.18|255.78|0
1631304600000|2021-09-10 20:10:00|258.95|256.55|258.69|256.29|259.08|256.68|258.44|256.04|0
1631516700000|2021-09-13 07:05:00|246.8|244.4|247.55|245.15|247.93|245.53|246.42|244.02|0
1631517000000|2021-09-13 07:10:00|247.43|245.03|247.17|244.77|247.8|245.4|246.67|244.27|0
1631517300000|2021-09-13 07:15:00|247.05|244.65|247.99|245.59|248.12|245.72|246.42|244.02|0
1631517600000|2021-09-13 07:20:00|247.93|245.53|247.17|244.77|248.05|245.65|246.73|244.33|0
1631517900000|2021-09-13 07:25:00|247.04|244.64|247.29|244.89|247.42|245.02|246.42|244.02|0
1631518200000|2021-09-13 07:30:00|247.04|244.64|246.54|244.14|247.17|244.77|246.41|244.01|0
1631518500000|2021-09-13 07:35:00|246.41|244.01|246.28|243.88|246.79|244.39|246.16|243.76|0
1631518800000|2021-09-13 07:40:00|246.22|243.82|246.91|244.51|246.91|244.51|245.91|243.51|0
1631519100000|2021-09-13 07:45:00|246.78|244.38|247.03|244.63|247.29|244.89|246.16|243.76|0
1631519400000|2021-09-13 07:50:00|246.91|244.51|247.16|244.76|247.16|244.76|246.53|244.13|0
1631519700000|2021-09-13 07:55:00|247.1|244.7|247.78|245.38|247.91|245.51|246.91|244.51|0
1631520000000|2021-09-13 08:00:00|247.66|245.26|247.22|244.82|247.66|245.26|246.53|244.13|0
1631520300000|2021-09-13 08:05:00|247.15|244.75|246.46|244.06|247.15|244.75|245.77|243.37|0
1631520600000|2021-09-13 08:10:00|246.52|244.12|246.4|244|246.52|244.12|245.77|243.37|0
1631520900000|2021-09-13 08:15:00|246.34|243.94|245.77|243.37|246.4|244|245.64|243.24|0
1631521200000|2021-09-13 08:20:00|245.83|243.43|246.27|243.87|246.27|243.87|245.77|243.37|0
1631521500000|2021-09-13 08:25:00|246.33|243.93|246.01|243.61|246.39|243.99|245.89|243.49|0
1631521800000|2021-09-13 08:30:00|245.89|243.49|246.76|244.36|246.76|244.36|245.76|243.36|0
1631522100000|2021-09-13 08:35:00|246.64|244.24|247.26|244.86|247.39|244.99|246.64|244.24|0
1631522400000|2021-09-13 08:40:00|247.14|244.74|247.14|244.74|247.26|244.86|246.89|244.49|0
1631522700000|2021-09-13 08:45:00|247.26|244.86|247.51|245.11|248.02|245.62|247.01|244.61|0
1631523000000|2021-09-13 08:50:00|247.64|245.24|247.64|245.24|247.76|245.36|247.45|245.05|0
1631523300000|2021-09-13 08:55:00|247.51|245.11|247.26|244.86|247.76|245.36|247.13|244.73|0
1631523600000|2021-09-13 09:00:00|247.2|244.8|247.38|244.98|247.38|244.98|246.88|244.48|0
1631523900000|2021-09-13 09:05:00|247.32|244.92|247.38|244.98|247.5|245.1|247.13|244.73|0
1631524200000|2021-09-13 09:10:00|247.5|245.1|246.1|243.7|247.75|245.35|245.09|242.69|0
1631524500000|2021-09-13 09:15:00|246.17|243.77|246.1|243.7|246.23|243.83|245.6|243.2|0
1631524800000|2021-09-13 09:20:00|245.98|243.58|245.47|243.07|245.98|243.58|245.1|242.7|0
1631525100000|2021-09-13 09:25:00|245.35|242.95|245.41|243.01|245.85|243.45|245.22|242.82|0
1631525400000|2021-09-13 09:30:00|245.34|242.94|245.97|243.57|245.97|243.57|245.22|242.82|0
1631525700000|2021-09-13 09:35:00|245.84|243.44|245.47|243.07|245.97|243.57|245.47|243.07|0
1631526000000|2021-09-13 09:40:00|245.34|242.94|245.21|242.81|245.72|243.32|245.09|242.69|0
1631526300000|2021-09-13 09:45:00|245.09|242.69|245.34|242.94|245.46|243.06|245.09|242.69|0
1631526600000|2021-09-13 09:50:00|245.21|242.81|245.21|242.81|245.46|243.06|245.08|242.68|0
1631526900000|2021-09-13 09:55:00|245.08|242.68|245.08|242.68|245.21|242.81|244.96|242.56|0
1631527200000|2021-09-13 10:00:00|245.15|242.75|244.83|242.43|245.21|242.81|244.7|242.3|0
1631527500000|2021-09-13 10:05:00|244.77|242.37|244.2|241.8|245.02|242.62|243.82|241.42|0
1631527800000|2021-09-13 10:10:00|244.14|241.74|244.2|241.8|244.57|242.17|243.95|241.55|0
1631528100000|2021-09-13 10:15:00|244.32|241.92|243.82|241.42|244.32|241.92|243.69|241.29|0
1631528400000|2021-09-13 10:20:00|243.69|241.29|243.57|241.17|243.82|241.42|243.44|241.04|0
1631529000000|2021-09-13 10:30:00|242.57|240.17|241.94|239.54|242.82|240.42|241.94|239.54|0
1631529300000|2021-09-13 10:35:00|241.82|239.42|242.06|239.66|242.44|240.04|241.32|238.92|0
1631529600000|2021-09-13 10:40:00|241.94|239.54|241.44|239.04|241.94|239.54|241.32|238.92|0
1631529900000|2021-09-13 10:45:00|241.32|238.92|241.69|239.29|241.69|239.29|241.32|238.92|0
1631530200000|2021-09-13 10:50:00|241.56|239.16|241.93|239.53|242.31|239.91|241.56|239.16|0
1631530500000|2021-09-13 10:55:00|242.06|239.66|242.06|239.66|242.06|239.66|241.81|239.41|0
1631530800000|2021-09-13 11:00:00|241.93|239.53|242.18|239.78|242.43|240.03|241.81|239.41|0
1631531100000|2021-09-13 11:05:00|242.05|239.65|242.43|240.03|242.55|240.15|241.93|239.53|0
1631531400000|2021-09-13 11:10:00|242.55|240.15|242.8|240.4|242.92|240.52|242.3|239.9|0
1631531700000|2021-09-13 11:15:00|242.67|240.27|242.92|240.52|242.92|240.52|242.05|239.65|0
1631532000000|2021-09-13 11:20:00|242.8|240.4|242.92|240.52|243.42|241.02|242.3|239.9|0
1631532300000|2021-09-13 11:25:00|243.04|240.64|243.29|240.89|243.29|240.89|242.92|240.52|0
1631532600000|2021-09-13 11:30:00|243.42|241.02|243.79|241.39|244.04|241.64|243.04|240.64|0
1631532900000|2021-09-13 11:35:00|243.91|241.51|243.66|241.26|243.91|241.51|243.54|241.14|0
1631533200000|2021-09-13 11:40:00|243.54|241.14|243.66|241.26|243.79|241.39|243.53|241.13|0
1631533500000|2021-09-13 11:45:00|243.53|241.13|243.53|241.13|243.66|241.26|243.41|241.01|0
1631533800000|2021-09-13 11:50:00|243.66|241.26|243.28|240.88|243.66|241.26|243.03|240.63|0
1631534100000|2021-09-13 11:55:00|243.4|241|242.9|240.5|243.4|241|242.9|240.5|0
1631534400000|2021-09-13 12:00:00|243.03|240.63|242.53|240.13|243.4|241|242.4|240|0
1631534700000|2021-09-13 12:05:00|242.4|240|242.28|239.88|242.4|240|242.03|239.63|0
1631535000000|2021-09-13 12:10:00|242.15|239.75|241.9|239.5|242.28|239.88|241.9|239.5|0
1631535300000|2021-09-13 12:15:00|241.78|239.38|242.15|239.75|242.52|240.12|241.65|239.25|0
1631535600000|2021-09-13 12:20:00|242.27|239.87|242.39|239.99|242.52|240.12|242.27|239.87|0
1631535900000|2021-09-13 12:25:00|242.52|240.12|242.02|239.62|242.77|240.37|242.02|239.62|0
1631536200000|2021-09-13 12:30:00|241.89|239.49|242.39|239.99|242.39|239.99|241.52|239.12|0
1631536500000|2021-09-13 12:35:00|242.51|240.11|242.76|240.36|243.01|240.61|242.14|239.74|0
1631536800000|2021-09-13 12:40:00|242.64|240.24|241.39|238.99|242.89|240.49|241.27|238.87|0
1631537100000|2021-09-13 12:45:00|241.64|239.24|240.64|238.24|241.64|239.24|240.64|238.24|0
1631537400000|2021-09-13 12:50:00|240.52|238.12|240.77|238.37|240.89|238.49|240.27|237.87|0
1631537700000|2021-09-13 12:55:00|240.89|238.49|240.52|238.12|240.89|238.49|240.39|237.99|0
1631538000000|2021-09-13 13:00:00|240.39|237.99|240.02|237.62|240.76|238.36|240.02|237.62|0
1631538300000|2021-09-13 13:05:00|240.08|237.68|239.52|237.12|240.14|237.74|239.4|237|0
1631538600000|2021-09-13 13:10:00|239.65|237.25|240.39|237.99|240.39|237.99|239.28|236.88|0
1631538900000|2021-09-13 13:15:00|240.26|237.86|241|238.6|241.62|239.22|239.89|237.49|0
1631539200000|2021-09-13 13:20:00|241.13|238.73|239.27|236.87|241.13|238.73|239.15|236.75|0
1631539500000|2021-09-13 13:25:00|239.39|236.99|239.14|236.74|239.64|237.24|238.65|236.25|0
1631539800000|2021-09-13 13:30:00|238.9|236.5|241.12|238.72|241.37|238.97|238.03|235.63|0
1631540100000|2021-09-13 13:35:00|241.25|238.85|244.73|242.33|244.73|242.33|240.23|237.83|0
1631540400000|2021-09-13 13:40:00|244.48|242.08|247.12|244.72|248.25|245.85|243.86|241.46|0
1631540700000|2021-09-13 13:45:00|247.24|244.84|247.86|245.46|249.14|246.74|246.59|244.19|0
1631541000000|2021-09-13 13:50:00|247.99|245.59|244.97|242.57|247.99|245.59|243.22|240.82|0
1631541300000|2021-09-13 13:55:00|245.09|242.69|247.1|244.7|247.23|244.83|244.59|242.19|0
1631541600000|2021-09-13 14:00:00|247.35|244.95|251.41|249.01|252.05|249.65|245.97|243.57|0
1631541900000|2021-09-13 14:05:00|252.17|249.77|252.81|250.41|254.22|251.82|251.92|249.52|0
1631542200000|2021-09-13 14:10:00|253.07|250.67|254.68|252.28|255.58|253.18|251.9|249.5|0
1631542500000|2021-09-13 14:15:00|254.81|252.41|255.32|252.92|256.68|254.28|253.79|251.39|0
1631542800000|2021-09-13 14:20:00|254.94|252.54|255.71|253.31|256.22|253.82|252.63|250.23|0
1631543100000|2021-09-13 14:25:00|255.45|253.05|253.91|251.51|256.22|253.82|253.65|251.25|0
1631543400000|2021-09-13 14:30:00|253.78|251.38|254.55|252.15|256.22|253.82|252.37|249.97|0
1631543700000|2021-09-13 14:35:00|255.19|252.79|252.11|249.71|255.7|253.3|251.22|248.82|0
1631544000000|2021-09-13 14:40:00|251.99|249.59|253.26|250.86|253.77|251.37|250.84|248.44|0
1631544300000|2021-09-13 14:45:00|253.01|250.61|249.48|247.08|253.13|250.73|243.27|240.87|0
1631544600000|2021-09-13 14:50:00|249.35|246.95|249.86|247.46|249.99|247.59|248.59|246.19|0
1631544900000|2021-09-13 14:55:00|249.73|247.33|248.59|246.19|249.99|247.59|247.45|245.05|0
1631545200000|2021-09-13 15:00:00|248.33|245.93|249.48|247.08|249.73|247.33|247.83|245.43|0
1631545500000|2021-09-13 15:05:00|249.1|246.7|249.73|247.33|250.11|247.71|247.82|245.42|0
1631545800000|2021-09-13 15:10:00|250.11|247.71|255.38|252.98|256.1|253.7|249.99|247.59|0
1631546100000|2021-09-13 15:15:00|255.51|253.11|255.77|253.37|257.85|255.45|255.25|252.85|0
1631546400000|2021-09-13 15:20:00|256.03|253.63|254.53|252.13|256.99|254.59|253.2|250.8|0
1631546700000|2021-09-13 15:25:00|254.15|251.75|253.76|251.36|255.3|252.9|253.24|250.84|0
1631547000000|2021-09-13 15:30:00|253.5|251.1|252.6|250.2|253.86|251.46|251.83|249.43|0
1631547300000|2021-09-13 15:35:00|252.72|250.32|252.85|250.45|255.03|252.63|252.08|249.68|0
1631547600000|2021-09-13 15:40:00|252.72|250.32|254.77|252.37|254.9|252.5|252.47|250.07|0
1631547900000|2021-09-13 15:45:00|254.9|252.5|255.42|253.02|255.54|253.14|252.08|249.68|0
1631548200000|2021-09-13 15:50:00|255.29|252.89|255.54|253.14|256.32|253.92|254.64|252.24|0
1631548500000|2021-09-13 15:55:00|255.41|253.01|256.32|253.92|256.83|254.43|254.25|251.85|0
1631548800000|2021-09-13 16:00:00|256.19|253.79|257.22|254.82|257.87|255.47|256.19|253.79|0
1631549100000|2021-09-13 16:05:00|257.09|254.69|257.22|254.82|257.74|255.34|255.92|253.52|0
1631549400000|2021-09-13 16:10:00|257.35|254.95|253.86|251.46|257.35|254.95|253.35|250.95|0
1631549700000|2021-09-13 16:15:00|253.99|251.59|254.89|252.49|255.66|253.26|253.48|251.08|0
1631550000000|2021-09-13 16:20:00|254.76|252.36|252.7|250.3|255.4|253|252.32|249.92|0
1631550300000|2021-09-13 16:25:00|252.83|250.43|254.11|251.71|254.24|251.84|252.57|250.17|0
1631550600000|2021-09-13 16:30:00|254.24|251.84|253.98|251.58|254.37|251.97|252.83|250.43|0
1631550900000|2021-09-13 16:35:00|253.85|251.45|254.11|251.71|254.24|251.84|252.83|250.43|0
1631551200000|2021-09-13 16:40:00|253.98|251.58|255.78|253.38|256.56|254.16|253.98|251.58|0
1631551500000|2021-09-13 16:45:00|255.91|253.51|255.13|252.73|256.3|253.9|254.49|252.09|0
1631551800000|2021-09-13 16:50:00|255|252.6|254.36|251.96|255|252.6|253.85|251.45|0
1631552100000|2021-09-13 16:55:00|254.49|252.09|252.94|250.54|254.49|252.09|252.43|250.03|0
1631552400000|2021-09-13 17:00:00|252.82|250.42|253.84|251.44|253.84|251.44|252.05|249.65|0
1631552700000|2021-09-13 17:05:00|253.58|251.18|252.81|250.41|253.84|251.44|251.28|248.88|0
1631553000000|2021-09-13 17:10:00|252.68|250.28|253.84|251.44|253.96|251.56|252.68|250.28|0
1631553300000|2021-09-13 17:15:00|253.96|251.56|254.73|252.33|255.38|252.98|253.71|251.31|0
1631553600000|2021-09-13 17:20:00|254.86|252.46|254.99|252.59|255.51|253.11|254.22|251.82|0
1631553900000|2021-09-13 17:25:00|255.12|252.72|256.8|254.4|257.44|255.04|254.86|252.46|0
1631554200000|2021-09-13 17:30:00|256.92|254.52|258.09|255.69|258.22|255.82|256.41|254.01|0
1631554500000|2021-09-13 17:35:00|257.96|255.56|257.96|255.56|258.09|255.69|257.05|254.65|0
1631554800000|2021-09-13 17:40:00|257.83|255.43|258.87|256.47|258.87|256.47|257.31|254.91|0
1631555100000|2021-09-13 17:45:00|258.74|256.34|257.95|255.55|259.13|256.73|257.56|255.16|0
1631555400000|2021-09-13 17:50:00|258.08|255.68|259.77|257.37|261.65|259.25|256.34|253.94|0
1631555700000|2021-09-13 17:55:00|259.64|257.24|259.12|256.72|260.16|257.76|258.99|256.59|0
1631556000000|2021-09-13 18:00:00|259.25|256.85|258.08|255.68|259.32|256.92|257.17|254.77|0
1631556300000|2021-09-13 18:05:00|258.21|255.81|258.6|256.2|258.73|256.33|257.69|255.29|0
1631556600000|2021-09-13 18:10:00|258.86|256.46|261.33|258.93|261.46|259.06|258.86|256.46|0
1631556900000|2021-09-13 18:15:00|261.2|258.8|260.55|258.15|262.51|260.11|260.55|258.15|0
1631557200000|2021-09-13 18:20:00|260.28|257.88|261.46|259.06|261.72|259.32|260.28|257.88|0
1631557500000|2021-09-13 18:25:00|261.59|259.19|261.72|259.32|262.24|259.84|260.54|258.14|0
1631557800000|2021-09-13 18:30:00|261.59|259.19|262.11|259.71|262.5|260.1|260.93|258.53|0
1631558100000|2021-09-13 18:35:00|262.24|259.84|262.89|260.49|263.29|260.89|262.11|259.71|0
1631558400000|2021-09-13 18:40:00|263.03|260.63|260.54|258.14|263.03|260.63|260.27|257.87|0
1631558700000|2021-09-13 18:45:00|260.27|257.87|259.1|256.7|261.45|259.05|258.71|256.31|0
1631559000000|2021-09-13 18:50:00|259.23|256.83|260.79|258.39|260.79|258.39|258.97|256.57|0
1631559300000|2021-09-13 18:55:00|261.05|258.65|259.36|256.96|261.05|258.65|259.23|256.83|0
1631559600000|2021-09-13 19:00:00|259.75|257.35|263.02|260.62|263.28|260.88|259.75|257.35|0
1631559900000|2021-09-13 19:05:00|263.15|260.75|260.52|258.12|263.28|260.88|259.09|256.69|0
1631560200000|2021-09-13 19:10:00|259.87|257.47|257.53|255.13|259.87|257.47|256.76|254.36|0
1631560500000|2021-09-13 19:15:00|257.92|255.52|256.62|254.22|258.57|256.17|255.98|253.58|0
1631560800000|2021-09-13 19:20:00|256.88|254.48|255.59|253.19|258.05|255.65|255.2|252.8|0
1631561100000|2021-09-13 19:25:00|255.72|253.32|253.66|251.26|256.49|254.09|253.4|251|0
1631561400000|2021-09-13 19:30:00|253.53|251.13|253.14|250.74|254.69|252.29|252.51|250.11|0
1631561700000|2021-09-13 19:35:00|253.02|250.62|253.65|251.25|254.17|251.77|253.02|250.62|0
1631562000000|2021-09-13 19:40:00|254.11|251.71|255.58|253.18|255.71|253.31|253.78|251.38|0
1631562300000|2021-09-13 19:45:00|255.32|252.92|255.84|253.44|256.48|254.08|254.29|251.89|0
1631562600000|2021-09-13 19:50:00|255.71|253.31|250.41|248.01|255.71|253.31|249.83|247.43|0
1631562900000|2021-09-13 19:55:00|250.47|248.07|248.56|246.16|250.6|248.2|248.43|246.03|0
1631563200000|2021-09-13 20:00:00|248.3|245.9|248.17|245.77|248.56|246.16|246.52|244.12|0
1631563500000|2021-09-13 20:05:00|244.37|241.97|246.9|244.5|247.15|244.75|244.37|241.97|0
1631563800000|2021-09-13 20:10:00|246.77|244.37|246.52|244.12|246.9|244.5|246.39|243.99|0
1631564100000|2021-09-13 20:15:00|246.34|243.54|246.21|243.41|246.72|243.92|245.96|243.16|0
1631564400000|2021-09-13 20:20:00|246.15|243.35|246.21|243.41|246.21|243.41|246.08|243.28|0
1631564700000|2021-09-13 20:25:00|246.08|243.28|245.95|243.15|246.08|243.28|245.83|243.03|0
1631565000000|2021-09-13 20:30:00|245.83|243.03|245.32|242.52|245.83|243.03|245.07|242.27|0
1631565300000|2021-09-13 20:35:00|245.45|242.65|245.19|242.39|245.45|242.65|245.19|242.39|0
1631565900000|2021-09-13 20:45:00|245.07|242.27|245.19|242.39|245.19|242.39|245.07|242.27|0
1631566200000|2021-09-13 20:50:00|245.06|242.26|245.19|242.39|245.19|242.39|245.06|242.26|0
1631566500000|2021-09-13 20:55:00|245.31|242.51|245.25|242.45|245.76|242.96|245.25|242.45|0
1631566800000|2021-09-13 21:00:00|245.48|242.68|245.59|242.79|245.66|242.86|245.48|242.68|0
1631567100000|2021-09-13 21:05:00|245.63|242.83|245.6|242.8|245.63|242.83|245.57|242.77|0
1631567400000|2021-09-13 21:10:00|245.57|242.77|245.53|242.73|245.58|242.78|245.53|242.73|0
1631567700000|2021-09-13 21:15:00|245.62|242.82|245.58|242.78|245.66|242.86|245.53|242.73|0
1631568000000|2021-09-13 21:20:00|245.6|242.8|245.63|242.83|245.69|242.89|245.6|242.8|0
1631568300000|2021-09-13 21:25:00|245.62|242.82|245.65|242.85|245.69|242.89|245.58|242.78|0
1631568600000|2021-09-13 21:30:00|245.58|242.78|245.69|242.89|245.69|242.89|245.58|242.78|0
1631568900000|2021-09-13 21:35:00|245.68|242.88|245.72|242.92|245.76|242.96|245.68|242.88|0
1631569200000|2021-09-13 21:40:00|245.68|242.88|245.66|242.86|245.74|242.94|245.61|242.81|0
1631569500000|2021-09-13 21:45:00|245.64|242.84|245.61|242.81|245.64|242.84|245.48|242.68|0
1631569800000|2021-09-13 21:50:00|245.57|242.77|245.62|242.82|245.64|242.84|245.55|242.75|0
1631570100000|2021-09-13 21:55:00|245.64|242.84|245.71|242.91|245.73|242.93|245.62|242.82|0
1631570400000|2021-09-13 22:00:00|245.98|243.18|246.55|243.75|246.67|243.87|245.6|242.8|0
1631570700000|2021-09-13 22:05:00|246.42|243.62|246.54|243.74|246.67|243.87|246.42|243.62|0
1631571000000|2021-09-13 22:10:00|246.42|243.62|246.67|243.87|246.74|243.94|246.42|243.62|0
1631571300000|2021-09-13 22:15:00|246.79|243.99|246.04|243.24|246.79|243.99|246.04|243.24|0
1631571600000|2021-09-13 22:20:00|246.03|243.23|245.02|242.22|246.03|243.23|245.02|242.22|0
1631571900000|2021-09-13 22:25:00|244.9|242.1|245.15|242.35|245.27|242.47|244.9|242.1|0
1631572200000|2021-09-13 22:30:00|245.02|242.22|245.02|242.22|245.02|242.22|244.77|241.97|0
1631572500000|2021-09-13 22:35:00|245.15|242.35|244.64|241.84|245.15|242.35|244.52|241.72|0
1631572800000|2021-09-13 22:40:00|244.71|241.91|245.02|242.22|245.08|242.28|244.64|241.84|0
1631573100000|2021-09-13 22:45:00|244.89|242.09|244.76|241.96|244.89|242.09|244.64|241.84|0
1631573400000|2021-09-13 22:50:00|244.64|241.84|244.63|241.83|244.64|241.84|244.26|241.46|0
1631573700000|2021-09-13 22:55:00|244.76|241.96|245.01|242.21|245.14|242.34|244.63|241.83|0
1631574000000|2021-09-13 23:00:00|244.88|242.08|245.01|242.21|245.01|242.21|244.51|241.71|0
1631574300000|2021-09-13 23:05:00|245.13|242.33|245.13|242.33|245.39|242.59|244.88|242.08|0
1631574600000|2021-09-13 23:10:00|245.26|242.46|245.89|243.09|246.01|243.21|245.26|242.46|0
1631574900000|2021-09-13 23:15:00|245.76|242.96|246.01|243.21|246.01|243.21|245.76|242.96|0
1631575200000|2021-09-13 23:20:00|246.14|243.34|246.01|243.21|246.14|243.34|246.01|243.21|0
1631575500000|2021-09-13 23:25:00|245.88|243.08|245.63|242.83|245.88|243.08|245.5|242.7|0
1631575800000|2021-09-13 23:30:00|245.75|242.95|245.5|242.7|245.88|243.08|245.5|242.7|0
1631576100000|2021-09-13 23:35:00|245.63|242.83|246|243.2|246.13|243.33|245.62|242.82|0
1631576400000|2021-09-13 23:40:00|245.88|243.08|246.13|243.33|246.13|243.33|245.87|243.07|0
1631576700000|2021-09-13 23:45:00|246|243.2|245.75|242.95|246.13|243.33|245.75|242.95|0
1631577000000|2021-09-13 23:50:00|245.87|243.07|245.36|242.56|246|243.2|245.24|242.44|0
1631577300000|2021-09-13 23:55:00|245.24|242.44|245.49|242.69|245.62|242.82|245.24|242.44|0
1631577600000|2021-09-14 00:00:00|245.61|242.81|245.61|242.81|246.5|243.7|245.11|242.31|0
1631577900000|2021-09-14 00:05:00|245.74|242.94|246.37|243.57|246.75|243.95|245.49|242.69|0
1631578200000|2021-09-14 00:10:00|246.24|243.44|246.87|244.07|247|244.2|246.24|243.44|0
1631578500000|2021-09-14 00:15:00|247|244.2|246.62|243.82|247.25|244.45|246.62|243.82|0
1631578800000|2021-09-14 00:20:00|246.74|243.94|246.87|244.07|247.12|244.32|246.49|243.69|0
1631579100000|2021-09-14 00:25:00|246.99|244.19|246.49|243.69|246.99|244.19|246.23|243.43|0
1631579400000|2021-09-14 00:30:00|246.36|243.56|246.23|243.43|246.49|243.69|245.85|243.05|0
1631579700000|2021-09-14 00:35:00|246.11|243.31|245.22|242.42|246.11|243.31|245.09|242.29|0
1631580000000|2021-09-14 00:40:00|245.09|242.29|245.6|242.8|245.6|242.8|244.97|242.17|0
1631580300000|2021-09-14 00:45:00|245.72|242.92|245.34|242.54|245.72|242.92|245.34|242.54|0
1631580600000|2021-09-14 00:50:00|245.47|242.67|245.84|243.04|245.97|243.17|245.47|242.67|0
1631580900000|2021-09-14 00:55:00|245.72|242.92|245.46|242.66|245.72|242.92|245.34|242.54|0
1631581200000|2021-09-14 01:00:00|245.34|242.54|245.08|242.28|245.46|242.66|244.71|241.91|0
1631581500000|2021-09-14 01:05:00|245.21|242.41|245.33|242.53|245.59|242.79|244.96|242.16|0
1631581800000|2021-09-14 01:10:00|245.21|242.41|245.46|242.66|245.46|242.66|244.83|242.03|0
1631582100000|2021-09-14 01:15:00|245.33|242.53|244.7|241.9|245.46|242.66|244.45|241.65|0
1631582400000|2021-09-14 01:20:00|244.83|242.03|244.2|241.4|244.83|242.03|244.2|241.4|0
1631582700000|2021-09-14 01:25:00|244.07|241.27|243.82|241.02|244.07|241.27|243.69|240.89|0
1631583000000|2021-09-14 01:30:00|243.57|240.77|243.56|240.76|244.19|241.39|243.06|240.26|0
1631583300000|2021-09-14 01:35:00|243.69|240.89|243.19|240.39|243.81|241.01|242.94|240.14|0
1631583600000|2021-09-14 01:40:00|243.31|240.51|244.06|241.26|244.06|241.26|243.31|240.51|0
1631583900000|2021-09-14 01:45:00|243.94|241.14|244.31|241.51|244.44|241.64|243.68|240.88|0
1631584200000|2021-09-14 01:50:00|244.44|241.64|243.93|241.13|244.69|241.89|243.81|241.01|0
1631584500000|2021-09-14 01:55:00|243.81|241.01|243.93|241.13|244.31|241.51|243.68|240.88|0
1631584800000|2021-09-14 02:00:00|243.8|241|243.3|240.5|244.18|241.38|243.3|240.5|0
1631585100000|2021-09-14 02:05:00|243.43|240.63|243.3|240.5|243.8|241|243.17|240.37|0
1631585400000|2021-09-14 02:10:00|243.42|240.62|244.3|241.5|244.43|241.63|243.42|240.62|0
1631585700000|2021-09-14 02:15:00|244.17|241.37|243.67|240.87|244.55|241.75|243.67|240.87|0
1631586000000|2021-09-14 02:20:00|243.8|241|245.44|242.64|245.44|242.64|243.29|240.49|0
1631586300000|2021-09-14 02:25:00|245.31|242.51|246.32|243.52|246.57|243.77|245.19|242.39|0
1631586600000|2021-09-14 02:30:00|246.19|243.39|246.82|244.02|247.32|244.52|246.07|243.27|0
1631586900000|2021-09-14 02:35:00|246.69|243.89|246.56|243.76|246.94|244.14|246.56|243.76|0
1631587200000|2021-09-14 02:40:00|246.69|243.89|246.18|243.38|246.69|243.89|246.06|243.26|0
1631587500000|2021-09-14 02:45:00|246.31|243.51|246.31|243.51|246.44|243.64|246.06|243.26|0
1631587800000|2021-09-14 02:50:00|246.18|243.38|246.18|243.38|246.31|243.51|246.06|243.26|0
1631588100000|2021-09-14 02:55:00|246.31|243.51|246.81|244.01|246.93|244.13|246.05|243.25|0
1631588400000|2021-09-14 03:00:00|246.68|243.88|247.06|244.26|247.31|244.51|246.68|243.88|0
1631588700000|2021-09-14 03:05:00|247.18|244.38|246.8|244|247.18|244.38|246.43|243.63|0
1631589000000|2021-09-14 03:10:00|246.93|244.13|246.8|244|247.06|244.26|246.68|243.88|0
1631589300000|2021-09-14 03:15:00|246.68|243.88|246.67|243.87|247.05|244.25|246.55|243.75|0
1631589600000|2021-09-14 03:20:00|246.55|243.75|246.29|243.49|246.8|244|246.29|243.49|0
1631589900000|2021-09-14 03:25:00|246.42|243.62|246.17|243.37|246.42|243.62|246.04|243.24|0
1631590200000|2021-09-14 03:30:00|246.04|243.24|246.42|243.62|246.67|243.87|246.04|243.24|0
1631590500000|2021-09-14 03:35:00|246.29|243.49|245.91|243.11|246.29|243.49|245.79|242.99|0
1631590800000|2021-09-14 03:40:00|245.78|242.98|245.91|243.11|246.04|243.24|245.53|242.73|0
1631591100000|2021-09-14 03:45:00|245.78|242.98|245.78|242.98|245.91|243.11|245.66|242.86|0
1631591400000|2021-09-14 03:50:00|245.91|243.11|245.78|242.98|246.03|243.23|245.78|242.98|0
1631591700000|2021-09-14 03:55:00|245.9|243.1|245.65|242.85|245.9|243.1|245.4|242.6|0
1631592000000|2021-09-14 04:00:00|245.78|242.98|245.9|243.1|245.9|243.1|245.65|242.85|0
1631592300000|2021-09-14 04:05:00|246.02|243.22|246.28|243.48|246.28|243.48|246.02|243.22|0
1631592600000|2021-09-14 04:10:00|246.27|243.47|246.4|243.6|246.65|243.85|246.02|243.22|0
1631592900000|2021-09-14 04:15:00|246.27|243.47|246.27|243.47|246.4|243.6|246.27|243.47|0
1631593200000|2021-09-14 04:20:00|246.4|243.6|246.27|243.47|246.4|243.6|246.27|243.47|0
1631593500000|2021-09-14 04:25:00|246.39|243.59|246.02|243.22|246.39|243.59|246.02|243.22|0
1631593800000|2021-09-14 04:30:00|245.89|243.09|245.76|242.96|246.14|243.34|245.76|242.96|0
1631594100000|2021-09-14 04:35:00|245.64|242.84|245.63|242.83|245.76|242.96|245.38|242.58|0
1631594400000|2021-09-14 04:40:00|245.76|242.96|245.76|242.96|246.01|243.21|245.63|242.83|0
1631594700000|2021-09-14 04:45:00|245.88|243.08|246.01|243.21|246.13|243.33|245.76|242.96|0
1631595000000|2021-09-14 04:50:00|245.88|243.08|245.75|242.95|246.13|243.33|245.75|242.95|0
1631595300000|2021-09-14 04:55:00|245.88|243.08|245.88|243.08|245.88|243.08|245.63|242.83|0
1631595600000|2021-09-14 05:00:00|246.13|243.33|245.25|242.45|246.13|243.33|245|242.2|0
1631595900000|2021-09-14 05:05:00|245.37|242.57|245.87|243.07|246|243.2|245.37|242.57|0
1631596200000|2021-09-14 05:10:00|245.75|242.95|245.62|242.82|246.25|243.45|245.62|242.82|0
1631596500000|2021-09-14 05:15:00|245.74|242.94|246.37|243.57|246.37|243.57|245.49|242.69|0
1631596800000|2021-09-14 05:20:00|246.25|243.45|244.99|242.19|246.25|243.45|244.86|242.06|0
1631597100000|2021-09-14 05:25:00|244.86|242.06|244.86|242.06|244.99|242.19|244.49|241.69|0
1631597400000|2021-09-14 05:30:00|244.73|241.93|245.74|242.94|245.99|243.19|244.73|241.93|0
1631597700000|2021-09-14 05:35:00|245.61|242.81|245.23|242.43|245.61|242.81|245.23|242.43|0
1631598000000|2021-09-14 05:40:00|245.36|242.56|245.98|243.18|246.49|243.69|245.23|242.43|0
1631598300000|2021-09-14 05:45:00|246.11|243.31|245.35|242.55|246.11|243.31|245.35|242.55|0
1631598600000|2021-09-14 05:50:00|245.48|242.68|245.98|243.18|246.11|243.31|245.35|242.55|0
1631598900000|2021-09-14 05:55:00|246.11|243.31|246.23|243.43|246.23|243.43|245.85|243.05|0
1631599200000|2021-09-14 06:00:00|246.48|243.68|248.5|245.7|248.5|245.7|245.98|243.18|0
1631599500000|2021-09-14 06:05:00|248.37|245.57|247.99|245.19|248.75|245.95|247.74|244.94|0
1631599800000|2021-09-14 06:10:00|248.12|245.32|249|246.2|249.13|246.33|248.12|245.32|0
1631600100000|2021-09-14 06:15:00|249.13|246.33|248.24|245.44|249.13|246.33|247.99|245.19|0
1631600400000|2021-09-14 06:20:00|248.11|245.31|247.23|244.43|248.37|245.57|247.1|244.3|0
1631600700000|2021-09-14 06:25:00|247.36|244.56|247.35|244.55|247.86|245.06|247.23|244.43|0
1631601000000|2021-09-14 06:30:00|247.42|244.62|247.98|245.18|248.11|245.31|247.35|244.55|0
1631601300000|2021-09-14 06:35:00|247.86|245.06|249.24|246.44|249.24|246.44|247.86|245.06|0
1631601600000|2021-09-14 06:40:00|249.5|246.7|249.88|247.08|250|247.2|249.24|246.44|0
1631601900000|2021-09-14 06:45:00|249.75|246.95|249.37|246.57|249.75|246.95|248.86|246.06|0
1631602200000|2021-09-14 06:50:00|249.49|246.69|250|247.2|250.13|247.33|249.37|246.57|0
1631602500000|2021-09-14 06:55:00|250.13|247.33|251.01|248.21|251.01|248.21|250.13|247.33|0
1631602800000|2021-09-14 07:00:00|250.76|247.96|250.5|247.7|251.52|248.72|249.74|246.94|0
1631603100000|2021-09-14 07:05:00|250.43|248.03|249.16|246.76|250.56|248.16|249.16|246.76|0
1631603400000|2021-09-14 07:10:00|249.03|246.63|251.83|249.43|251.83|249.43|248.78|246.38|0
1631603700000|2021-09-14 07:15:00|251.7|249.3|250.68|248.28|252.47|250.07|250.68|248.28|0
1631604000000|2021-09-14 07:20:00|250.55|248.15|253.23|250.83|253.36|250.96|250.55|248.15|0
1631604300000|2021-09-14 07:25:00|253.1|250.7|252.33|249.93|253.36|250.96|252.33|249.93|0
1631604600000|2021-09-14 07:30:00|252.2|249.8|253.87|251.47|253.87|251.47|251.95|249.55|0
1631604900000|2021-09-14 07:35:00|253.74|251.34|253.1|250.7|253.87|251.47|253.1|250.7|0
1631605200000|2021-09-14 07:40:00|253.48|251.08|253.86|251.46|253.86|251.46|253.09|250.69|0
1631605500000|2021-09-14 07:45:00|253.73|251.33|252.71|250.31|253.86|251.46|252.58|250.18|0
1631605800000|2021-09-14 07:50:00|252.58|250.18|251.17|248.77|252.71|250.31|251.05|248.65|0
1631606100000|2021-09-14 07:55:00|251.11|248.71|250.03|247.63|251.3|248.9|249.9|247.5|0
1631606400000|2021-09-14 08:00:00|250.15|247.75|249.9|247.5|250.41|248.01|249.01|246.61|0
1631606700000|2021-09-14 08:05:00|249.77|247.37|249.77|247.37|250.4|248|249.26|246.86|0
1631607000000|2021-09-14 08:10:00|249.64|247.24|249.7|247.3|249.96|247.56|249.26|246.86|0
1631607300000|2021-09-14 08:15:00|249.77|247.37|251.29|248.89|251.42|249.02|249.64|247.24|0
1631607600000|2021-09-14 08:20:00|251.42|249.02|249.89|247.49|251.55|249.15|249.89|247.49|0
1631607900000|2021-09-14 08:25:00|249.76|247.36|248.49|246.09|250.02|247.62|248.37|245.97|0
1631608200000|2021-09-14 08:30:00|248.37|245.97|247.61|245.21|248.37|245.97|247.61|245.21|0
1631608500000|2021-09-14 08:35:00|247.48|245.08|246.47|244.07|247.48|245.08|246.22|243.82|0
1631608800000|2021-09-14 08:40:00|246.6|244.2|246.72|244.32|246.97|244.57|246.22|243.82|0
1631609100000|2021-09-14 08:45:00|246.85|244.45|247.73|245.33|247.73|245.33|246.85|244.45|0
1631609400000|2021-09-14 08:50:00|247.6|245.2|247.35|244.95|247.72|245.32|247.22|244.82|0
1631609700000|2021-09-14 08:55:00|247.22|244.82|247.34|244.94|247.34|244.94|246.71|244.31|0
1631610000000|2021-09-14 09:00:00|247.22|244.82|247.59|245.19|247.85|245.45|246.96|244.56|0
1631610300000|2021-09-14 09:05:00|247.72|245.32|247.09|244.69|247.72|245.32|246.96|244.56|0
1631610600000|2021-09-14 09:10:00|246.96|244.56|246.58|244.18|247.09|244.69|246.33|243.93|0
1631610900000|2021-09-14 09:15:00|246.65|244.25|246.58|244.18|247.08|244.68|246.33|243.93|0
1631611200000|2021-09-14 09:20:00|246.45|244.05|247.33|244.93|247.33|244.93|246.45|244.05|0
1631611500000|2021-09-14 09:25:00|247.21|244.81|247.46|245.06|247.46|245.06|247.08|244.68|0
1631611800000|2021-09-14 09:30:00|247.33|244.93|247.45|245.05|247.71|245.31|247.33|244.93|0
1631612100000|2021-09-14 09:35:00|247.71|245.31|247.83|245.43|247.96|245.56|247.58|245.18|0
1631612400000|2021-09-14 09:40:00|247.96|245.56|248.33|245.93|248.84|246.44|247.83|245.43|0
1631612700000|2021-09-14 09:45:00|248.21|245.81|248.59|246.19|248.59|246.19|248.21|245.81|0
1631613000000|2021-09-14 09:50:00|248.84|246.44|249.22|246.82|249.6|247.2|248.84|246.44|0
1631613300000|2021-09-14 09:55:00|249.34|246.94|249.47|247.07|249.47|247.07|249.21|246.81|0
1631613600000|2021-09-14 10:00:00|249.59|247.19|249.34|246.94|250.1|247.7|249.34|246.94|0
1631613900000|2021-09-14 10:05:00|249.21|246.81|249.08|246.68|249.34|246.94|248.83|246.43|0
1631614200000|2021-09-14 10:10:00|249.02|246.62|247.82|245.42|249.08|246.68|247.82|245.42|0
1631614500000|2021-09-14 10:15:00|247.94|245.54|247.81|245.41|248.07|245.67|247.44|245.04|0
1631614800000|2021-09-14 10:20:00|247.69|245.29|248.06|245.66|248.07|245.67|247.69|245.29|0
1631615100000|2021-09-14 10:25:00|247.94|245.54|247.43|245.03|247.94|245.54|247.43|245.03|0
1631615400000|2021-09-14 10:30:00|247.31|244.91|247.43|245.03|247.56|245.16|247.18|244.78|0
1631615700000|2021-09-14 10:35:00|247.3|244.9|247.43|245.03|247.55|245.15|247.3|244.9|0
1631616000000|2021-09-14 10:40:00|247.55|245.15|247.68|245.28|247.8|245.4|247.17|244.77|0
1631616300000|2021-09-14 10:45:00|247.74|245.34|248.18|245.78|248.18|245.78|247.55|245.15|0
1631616600000|2021-09-14 10:50:00|248.31|245.91|248.81|246.41|248.81|246.41|248.18|245.78|0
1631616900000|2021-09-14 10:55:00|248.68|246.28|248.43|246.03|249.06|246.66|248.3|245.9|0
1631617200000|2021-09-14 11:00:00|248.56|246.16|248.43|246.03|248.68|246.28|248.3|245.9|0
1631617500000|2021-09-14 11:05:00|248.55|246.15|249.12|246.72|249.31|246.91|248.55|246.15|0
1631617800000|2021-09-14 11:10:00|249.06|246.66|249.18|246.78|249.44|247.04|249.06|246.66|0
1631618100000|2021-09-14 11:15:00|249.31|246.91|249.18|246.78|249.44|247.04|248.93|246.53|0
1631618400000|2021-09-14 11:20:00|249.05|246.65|249.31|246.91|249.43|247.03|249.05|246.65|0
1631618700000|2021-09-14 11:25:00|249.43|247.03|249.81|247.41|249.94|247.54|249.05|246.65|0
1631619000000|2021-09-14 11:30:00|249.94|247.54|249.05|246.65|250.07|247.67|248.79|246.39|0
1631619300000|2021-09-14 11:35:00|248.92|246.52|249.43|247.03|249.43|247.03|248.79|246.39|0
1631619600000|2021-09-14 11:40:00|249.49|247.09|250.06|247.66|250.19|247.79|249.04|246.64|0
1631619900000|2021-09-14 11:45:00|250.19|247.79|251.58|249.18|251.58|249.18|250.19|247.79|0
1631620200000|2021-09-14 11:50:00|251.71|249.31|253.63|251.23|254.27|251.87|251.71|249.31|0
1631620500000|2021-09-14 11:55:00|253.5|251.1|252.86|250.46|254.02|251.62|252.6|250.2|0
1631620800000|2021-09-14 12:00:00|252.73|250.33|251.96|249.56|253.88|251.48|251.96|249.56|0
1631621100000|2021-09-14 12:05:00|252.09|249.69|252.6|250.2|252.98|250.58|251.96|249.56|0
1631621400000|2021-09-14 12:10:00|252.47|250.07|252.47|250.07|253.37|250.97|252.34|249.94|0
1631621700000|2021-09-14 12:15:00|252.34|249.94|251.83|249.43|252.47|250.07|251.57|249.17|0
1631622000000|2021-09-14 12:20:00|251.96|249.56|251.95|249.55|252.08|249.68|251.7|249.3|0
1631622300000|2021-09-14 12:25:00|251.83|249.43|251.57|249.17|252.21|249.81|251.44|249.04|0
1631622600000|2021-09-14 12:30:00|248.64|246.24|242.36|239.96|248.64|246.24|238.31|235.91|0
1631622900000|2021-09-14 12:35:00|241.87|239.47|242.49|240.09|242.49|240.09|240.25|237.85|0
1631623200000|2021-09-14 12:40:00|242.36|239.96|242.11|239.71|242.36|239.96|240.87|238.47|0
1631623500000|2021-09-14 12:45:00|241.86|239.46|241.98|239.58|242.23|239.83|241.24|238.84|0
1631623800000|2021-09-14 12:50:00|242.11|239.71|242.23|239.83|242.36|239.96|241.36|238.96|0
1631624100000|2021-09-14 12:55:00|242.36|239.96|243.73|241.33|244.48|242.08|241.86|239.46|0
1631624400000|2021-09-14 13:00:00|243.6|241.2|242.97|240.57|243.6|241.2|242.35|239.95|0
1631624700000|2021-09-14 13:05:00|243.1|240.7|243.47|241.07|243.6|241.2|242.72|240.32|0
1631625000000|2021-09-14 13:10:00|243.35|240.95|242.85|240.45|243.47|241.07|242.85|240.45|0
1631625300000|2021-09-14 13:15:00|242.72|240.32|242.59|240.19|242.84|240.44|241.85|239.45|0
1631625600000|2021-09-14 13:20:00|242.72|240.32|241.97|239.57|242.72|240.32|241.85|239.45|0
1631625900000|2021-09-14 13:25:00|242.09|239.69|242.22|239.82|242.71|240.31|241.6|239.2|0
1631626200000|2021-09-14 13:30:00|241.72|239.32|244.59|242.19|244.96|242.56|241.35|238.95|0
1631626500000|2021-09-14 13:35:00|244.46|242.06|245.03|242.63|245.03|242.63|242.34|239.94|0
1631626800000|2021-09-14 13:40:00|245.09|242.69|244.96|242.56|246.22|243.82|244.08|241.68|0
1631627100000|2021-09-14 13:45:00|245.21|242.81|247.22|244.82|247.22|244.82|245.08|242.68|0
1631627400000|2021-09-14 13:50:00|247.35|244.95|250.77|248.37|250.9|248.5|246.46|244.06|0
1631627700000|2021-09-14 13:55:00|250.64|248.24|252.68|250.28|253.07|250.67|250.13|247.73|0
1631628000000|2021-09-14 14:00:00|253.07|250.67|254.92|252.52|259.14|256.74|252.06|249.66|0
1631628300000|2021-09-14 14:05:00|255.05|252.65|253.38|250.98|255.31|252.91|252.87|250.47|0
1631628600000|2021-09-14 14:10:00|253.64|251.24|255.95|253.55|256.08|253.68|253.64|251.24|0
1631628900000|2021-09-14 14:15:00|256.08|253.68|254.66|252.26|256.73|254.33|253.76|251.36|0
1631629200000|2021-09-14 14:20:00|254.53|252.13|254.7|252.3|254.7|252.3|252.51|250.11|0
1631629500000|2021-09-14 14:25:00|254.32|251.92|252.38|249.98|256|253.6|252.38|249.98|0
1631629800000|2021-09-14 14:30:00|252.51|250.11|253.67|251.27|254.44|252.04|252.12|249.72|0
1631630100000|2021-09-14 14:35:00|253.54|251.14|257.43|255.03|257.69|255.29|252.89|250.49|0
1631630400000|2021-09-14 14:40:00|257.56|255.16|257.03|254.63|258.08|255.68|255.99|253.59|0
1631630700000|2021-09-14 14:45:00|257.16|254.76|256.9|254.5|257.55|255.15|255.47|253.07|0
1631631000000|2021-09-14 14:50:00|256.77|254.37|256.64|254.24|258.34|255.94|255.99|253.59|0
1631631300000|2021-09-14 14:55:00|256.77|254.37|257.03|254.63|258.86|256.46|256.38|253.98|0
1631631600000|2021-09-14 15:00:00|256.9|254.5|255.98|253.58|256.9|254.5|255.08|252.68|0
1631631900000|2021-09-14 15:05:00|256.11|253.71|254.56|252.16|256.24|253.84|254.17|251.77|0
1631632200000|2021-09-14 15:10:00|254.43|252.03|253.91|251.51|254.94|252.54|253.13|250.73|0
1631632500000|2021-09-14 15:15:00|253.78|251.38|255.33|252.93|255.33|252.93|253.39|250.99|0
1631632800000|2021-09-14 15:20:00|255.2|252.8|253.39|250.99|255.2|252.8|253.26|250.86|0
1631633100000|2021-09-14 15:25:00|253.52|251.12|253.13|250.73|254.03|251.63|252.87|250.47|0
1631633400000|2021-09-14 15:30:00|253.26|250.86|253.51|251.11|253.9|251.5|252.35|249.95|0
1631633700000|2021-09-14 15:35:00|253.38|250.98|252.61|250.21|254.16|251.76|252.22|249.82|0
1631634000000|2021-09-14 15:40:00|252.48|250.08|250.57|248.17|252.61|250.21|250.44|248.04|0
1631634300000|2021-09-14 15:45:00|250.7|248.3|250.7|248.3|251.86|249.46|250.44|248.04|0
1631634600000|2021-09-14 15:50:00|250.83|248.43|252.89|250.49|253.02|250.62|250.7|248.3|0
1631634900000|2021-09-14 15:55:00|252.76|250.36|250.18|247.78|252.89|250.49|250.18|247.78|0
1631635200000|2021-09-14 16:00:00|250.05|247.65|249.02|246.62|250.56|248.16|248.89|246.49|0
1631635500000|2021-09-14 16:05:00|248.89|246.49|249.41|247.01|249.79|247.39|248.89|246.49|0
1631635800000|2021-09-14 16:10:00|249.53|247.13|249.66|247.26|250.43|248.03|249.53|247.13|0
1631636100000|2021-09-14 16:15:00|249.53|247.13|250.56|248.16|250.69|248.29|249.53|247.13|0
1631636400000|2021-09-14 16:20:00|250.69|248.29|251.2|248.8|251.2|248.8|250.3|247.9|0
1631636700000|2021-09-14 16:25:00|251.07|248.67|250.94|248.54|251.33|248.93|250.55|248.15|0
1631637000000|2021-09-14 16:30:00|251.07|248.67|251.71|249.31|252.36|249.96|250.94|248.54|0
1631637300000|2021-09-14 16:35:00|251.58|249.18|252.87|250.47|252.87|250.47|251.19|248.79|0
1631637600000|2021-09-14 16:40:00|252.74|250.34|254.81|252.41|255.07|252.67|252.74|250.34|0
1631637900000|2021-09-14 16:45:00|254.68|252.28|255.07|252.67|255.33|252.93|254.16|251.76|0
1631638200000|2021-09-14 16:50:00|255.2|252.8|255.07|252.67|255.59|253.19|254.81|252.41|0
1631638500000|2021-09-14 16:55:00|255.2|252.8|256.24|253.84|256.5|254.1|255.07|252.67|0
1631638800000|2021-09-14 17:00:00|256.37|253.97|256.76|254.36|256.89|254.49|254.81|252.41|0
1631639100000|2021-09-14 17:05:00|256.89|254.49|259.78|257.38|259.91|257.51|256.63|254.23|0
1631639400000|2021-09-14 17:10:00|259.52|257.12|259.38|256.98|260.31|257.91|258.46|256.06|0
1631639700000|2021-09-14 17:15:00|259.51|257.11|258.16|255.76|260.39|257.99|257.75|255.35|0
1631640000000|2021-09-14 17:20:00|258.03|255.63|257.5|255.1|258.03|255.63|257.11|254.71|0
1631640300000|2021-09-14 17:25:00|257.63|255.23|256.98|254.58|257.76|255.36|256.85|254.45|0
1631640600000|2021-09-14 17:30:00|257.11|254.71|258.55|256.15|259.2|256.8|256.98|254.58|0
1631640900000|2021-09-14 17:35:00|258.68|256.28|257.11|254.71|259.33|256.93|256.84|254.44|0
1631641200000|2021-09-14 17:40:00|256.98|254.58|255.87|253.47|257.63|255.23|255.87|253.47|0
1631641500000|2021-09-14 17:45:00|255.8|253.4|256.71|254.31|256.84|254.44|255.67|253.27|0
1631641800000|2021-09-14 17:50:00|256.58|254.18|255.8|253.4|256.97|254.57|255.28|252.88|0
1631642100000|2021-09-14 17:55:00|255.67|253.27|256.31|253.91|256.58|254.18|255.28|252.88|0
1631642400000|2021-09-14 18:00:00|256.45|254.05|257.1|254.7|257.36|254.96|256.31|253.91|0
1631642700000|2021-09-14 18:05:00|256.96|254.56|258.01|255.61|258.14|255.74|255.79|253.39|0
1631643000000|2021-09-14 18:10:00|258.14|255.74|258.53|256.13|258.79|256.39|257.75|255.35|0
1631643300000|2021-09-14 18:15:00|258.66|256.26|260.63|258.23|260.63|258.23|258.66|256.26|0
1631643600000|2021-09-14 18:20:00|260.5|258.1|262.41|260.01|263.07|260.67|260.5|258.1|0
1631643900000|2021-09-14 18:25:00|262.54|260.14|262.93|260.53|263.86|261.46|262.27|259.87|0
1631644200000|2021-09-14 18:30:00|263.07|260.67|264.92|262.52|264.92|262.52|263.07|260.67|0
1631644500000|2021-09-14 18:35:00|264.78|262.38|264.65|262.25|265.85|263.45|263.99|261.59|0
1631644800000|2021-09-14 18:40:00|264.52|262.12|263.46|261.06|264.52|262.12|263.19|260.79|0
1631645100000|2021-09-14 18:45:00|263.59|261.19|265.84|263.44|266.11|263.71|263.59|261.19|0
1631645400000|2021-09-14 18:50:00|265.71|263.31|264.25|261.85|267.04|264.64|264.25|261.85|0
1631645700000|2021-09-14 18:55:00|264.11|261.71|262.26|259.86|264.64|262.24|262|259.6|0
1631646000000|2021-09-14 19:00:00|262.39|259.99|262.92|260.52|263.58|261.18|262.26|259.86|0
1631646300000|2021-09-14 19:05:00|263.18|260.78|263.05|260.65|263.32|260.92|261.47|259.07|0
1631646600000|2021-09-14 19:10:00|263.18|260.78|264.11|261.71|264.24|261.84|262.39|259.99|0
1631646900000|2021-09-14 19:15:00|263.97|261.57|265.43|263.03|265.83|263.43|263.71|261.31|0
1631647200000|2021-09-14 19:20:00|265.3|262.9|264.9|262.5|265.96|263.56|262.91|260.51|0
1631647500000|2021-09-14 19:25:00|264.97|262.57|265.82|263.42|266.09|263.69|264.36|261.96|0
1631647800000|2021-09-14 19:30:00|265.96|263.56|265.16|262.76|266.62|264.22|264.76|262.36|0
1631648100000|2021-09-14 19:35:00|265.42|263.02|264.89|262.49|266.62|264.22|264.89|262.49|0
1631648400000|2021-09-14 19:40:00|265.55|263.15|264.62|262.22|265.95|263.55|263.7|261.3|0
1631648700000|2021-09-14 19:45:00|264.49|262.09|266.21|263.81|266.48|264.08|262.51|260.11|0
1631649000000|2021-09-14 19:50:00|266.48|264.08|262.63|260.23|266.75|264.35|261.45|259.05|0
1631649300000|2021-09-14 19:55:00|262.9|260.5|261.58|259.18|263.82|261.42|261.58|259.18|0
1631649600000|2021-09-14 20:00:00|261.32|258.92|259.67|257.27|262.5|260.1|259.67|257.27|0
1631649900000|2021-09-14 20:05:00|259.4|257|256.76|254.36|259.8|257.4|256.76|254.36|0
1631650200000|2021-09-14 20:10:00|257.39|254.99|257.25|254.85|257.52|255.12|256.99|254.59|0
1631650500000|2021-09-14 20:15:00|257.45|254.65|257.45|254.65|257.58|254.78|257.45|254.65|0
1631650800000|2021-09-14 20:20:00|257.39|254.59|257.45|254.65|257.58|254.78|257.19|254.39|0
1631651100000|2021-09-14 20:25:00|257.58|254.78|257.58|254.78|257.58|254.78|257.45|254.65|0
1631651700000|2021-09-14 20:35:00|257.57|254.77|257.57|254.77|257.57|254.77|257.57|254.77|0
1631652300000|2021-09-14 20:45:00|257.83|255.03|257.57|254.77|257.83|255.03|257.57|254.77|0
1631652600000|2021-09-14 20:50:00|257.7|254.9|257.57|254.77|257.7|254.9|257.57|254.77|0
1631652900000|2021-09-14 20:55:00|257.7|254.9|257.78|254.98|257.9|255.1|257.57|254.77|0
1631653200000|2021-09-14 21:00:00|257.72|254.92|257.86|255.06|257.86|255.06|257.67|254.87|0
1631653500000|2021-09-14 21:05:00|257.84|255.04|257.76|254.96|257.84|255.04|257.76|254.96|0
1631654100000|2021-09-14 21:15:00|257.66|254.86|257.58|254.78|257.66|254.86|257.58|254.78|0
1631654400000|2021-09-14 21:20:00|257.64|254.84|257.5|254.7|257.64|254.84|257.5|254.7|0
1631654700000|2021-09-14 21:25:00|257.52|254.72|257.56|254.76|257.58|254.78|257.49|254.69|0
1631655000000|2021-09-14 21:30:00|257.62|254.82|257.77|254.97|257.77|254.97|257.62|254.82|0
1631655300000|2021-09-14 21:35:00|257.67|254.87|258.11|255.31|258.11|255.31|257.67|254.87|0
1631655600000|2021-09-14 21:40:00|258.13|255.33|258.24|255.44|258.42|255.62|258.11|255.31|0
1631655900000|2021-09-14 21:45:00|258.23|255.43|258.26|255.46|258.34|255.54|258.23|255.43|0
1631656200000|2021-09-14 21:50:00|258.24|255.44|258.26|255.46|258.36|255.56|258.2|255.4|0
1631656500000|2021-09-14 21:55:00|258.2|255.4|258.12|255.32|258.22|255.42|258.12|255.32|0
1631656800000|2021-09-14 22:00:00|257.74|254.94|257.15|254.35|257.74|254.94|256.62|253.82|0
1631657100000|2021-09-14 22:05:00|257.01|254.21|257.41|254.61|257.8|255|257.01|254.21|0
1631657400000|2021-09-14 22:10:00|257.27|254.47|256.88|254.08|257.27|254.47|256.69|253.89|0
1631657700000|2021-09-14 22:15:00|256.75|253.95|256.75|253.95|256.88|254.08|256.48|253.68|0
1631658000000|2021-09-14 22:20:00|256.61|253.81|256.87|254.07|257.14|254.34|256.61|253.81|0
1631658300000|2021-09-14 22:25:00|257.01|254.21|257.4|254.6|257.4|254.6|257.01|254.21|0
1631658600000|2021-09-14 22:30:00|257.27|254.47|258.25|255.45|258.32|255.52|257.13|254.33|0
1631658900000|2021-09-14 22:35:00|258.19|255.39|258.05|255.25|258.19|255.39|258.05|255.25|0
1631659200000|2021-09-14 22:40:00|258.18|255.38|257.79|254.99|258.18|255.38|257.65|254.85|0
1631659500000|2021-09-14 22:45:00|257.92|255.12|257.92|255.12|257.92|255.12|257.65|254.85|0
1631659800000|2021-09-14 22:50:00|257.98|255.18|257.26|254.46|258.05|255.25|257.26|254.46|0
1631660100000|2021-09-14 22:55:00|257.12|254.32|257.12|254.32|257.12|254.32|256.99|254.19|0
1631660400000|2021-09-14 23:00:00|256.99|254.19|257.32|254.52|257.52|254.72|256.86|254.06|0
1631660700000|2021-09-14 23:05:00|257.25|254.45|256.99|254.19|257.25|254.45|256.86|254.06|0
1631661000000|2021-09-14 23:10:00|257.12|254.32|257.12|254.32|257.38|254.58|256.99|254.19|0
1631661300000|2021-09-14 23:15:00|256.99|254.19|257.38|254.58|257.38|254.58|256.99|254.19|0
1631661600000|2021-09-14 23:20:00|257.51|254.71|257.11|254.31|257.51|254.71|257.11|254.31|0
1631661900000|2021-09-14 23:25:00|257.24|254.44|257.11|254.31|257.24|254.44|257.11|254.31|0
1631662200000|2021-09-14 23:30:00|256.98|254.18|257.11|254.31|257.37|254.57|256.98|254.18|0
1631662500000|2021-09-14 23:35:00|256.98|254.18|255.8|253|256.98|254.18|255.67|252.87|0
1631662800000|2021-09-14 23:40:00|255.93|253.13|256.06|253.26|256.06|253.26|255.66|252.86|0
1631663100000|2021-09-14 23:45:00|255.92|253.12|256.32|253.52|256.58|253.78|255.92|253.12|0
1631663400000|2021-09-14 23:50:00|256.18|253.38|256.18|253.38|256.32|253.52|255.92|253.12|0
1631663700000|2021-09-14 23:55:00|256.12|253.32|255.53|252.73|256.31|253.51|255.53|252.73|0
1631664000000|2021-09-15 00:00:00|255.66|252.86|255.65|252.85|255.79|252.99|254.61|251.81|0
1631664300000|2021-09-15 00:05:00|255.79|252.99|255.39|252.59|255.92|253.12|255|252.2|0
1631664600000|2021-09-15 00:10:00|255.26|252.46|254.87|252.07|255.26|252.46|254.48|251.68|0
1631664900000|2021-09-15 00:15:00|254.74|251.94|254.21|251.41|254.87|252.07|253.82|251.02|0
1631665200000|2021-09-15 00:20:00|254.34|251.54|254.99|252.19|255.12|252.32|254.21|251.41|0
1631665500000|2021-09-15 00:25:00|254.86|252.06|254.34|251.54|254.86|252.06|254.21|251.41|0
1631665800000|2021-09-15 00:30:00|254.21|251.41|254.86|252.06|254.86|252.06|253.95|251.15|0
1631666100000|2021-09-15 00:35:00|254.99|252.19|254.99|252.19|255.77|252.97|254.86|252.06|0
1631666400000|2021-09-15 00:40:00|254.86|252.06|255.77|252.97|256.03|253.23|254.73|251.93|0
1631666700000|2021-09-15 00:45:00|255.9|253.1|255.64|252.84|255.9|253.1|255.38|252.58|0
1631667000000|2021-09-15 00:50:00|255.51|252.71|255.5|252.7|255.64|252.84|255.11|252.31|0
1631667300000|2021-09-15 00:55:00|255.63|252.83|256.29|253.49|256.68|253.88|255.63|252.83|0
1631667600000|2021-09-15 01:00:00|256.16|253.36|255.37|252.57|256.29|253.49|254.98|252.18|0
1631667900000|2021-09-15 01:05:00|255.24|252.44|255.1|252.3|255.89|253.09|254.84|252.04|0
1631668200000|2021-09-15 01:10:00|254.97|252.17|255.5|252.7|255.76|252.96|254.97|252.17|0
1631668500000|2021-09-15 01:15:00|255.36|252.56|255.36|252.56|256.02|253.22|254.97|252.17|0
1631668800000|2021-09-15 01:20:00|255.1|252.3|256.41|253.61|256.41|253.61|255.1|252.3|0
1631669100000|2021-09-15 01:25:00|256.54|253.74|255.88|253.08|256.54|253.74|255.75|252.95|0
1631669400000|2021-09-15 01:30:00|255.75|252.95|255.75|252.95|256.27|253.47|255.36|252.56|0
1631669700000|2021-09-15 01:35:00|255.88|253.08|256.14|253.34|256.66|253.86|255.75|252.95|0
1631670000000|2021-09-15 01:40:00|256.27|253.47|257.32|254.52|257.39|254.59|256.14|253.34|0
1631670300000|2021-09-15 01:45:00|257.45|254.65|257.71|254.91|258.24|255.44|257.19|254.39|0
1631670600000|2021-09-15 01:50:00|257.58|254.78|258.5|255.7|258.5|255.7|257.45|254.65|0
1631670900000|2021-09-15 01:55:00|258.37|255.57|258.1|255.3|258.63|255.83|257.97|255.17|0
1631671200000|2021-09-15 02:00:00|258.5|255.7|260.08|257.28|260.48|257.68|258.23|255.43|0
1631671500000|2021-09-15 02:05:00|260.21|257.41|259.81|257.01|260.61|257.81|259.68|256.88|0
1631671800000|2021-09-15 02:10:00|259.68|256.88|259.41|256.61|259.81|257.01|259.28|256.48|0
1631672100000|2021-09-15 02:15:00|259.28|256.48|257.83|255.03|259.28|256.48|257.83|255.03|0
1631672400000|2021-09-15 02:20:00|257.7|254.9|257.3|254.5|257.7|254.9|257.04|254.24|0
1631672700000|2021-09-15 02:25:00|257.43|254.63|257.43|254.63|257.56|254.76|256.84|254.04|0
1631673000000|2021-09-15 02:30:00|257.3|254.5|257.17|254.37|257.43|254.63|256.38|253.58|0
1631673300000|2021-09-15 02:35:00|257.3|254.5|258.22|255.42|258.22|255.42|257.17|254.37|0
1631673600000|2021-09-15 02:40:00|258.08|255.28|258.08|255.28|258.61|255.81|257.95|255.15|0
1631673900000|2021-09-15 02:45:00|258.21|255.41|257.69|254.89|258.21|255.41|257.55|254.75|0
1631674200000|2021-09-15 02:50:00|257.55|254.75|257.68|254.88|258.21|255.41|257.42|254.62|0
1631674500000|2021-09-15 02:55:00|257.82|255.02|257.68|254.88|258.08|255.28|257.29|254.49|0
1631674800000|2021-09-15 03:00:00|257.55|254.75|257.15|254.35|257.68|254.88|256.63|253.83|0
1631675100000|2021-09-15 03:05:00|257.02|254.22|257.15|254.35|257.28|254.48|256.89|254.09|0
1631675400000|2021-09-15 03:10:00|257.02|254.22|257.41|254.61|257.54|254.74|256.89|254.09|0
1631675700000|2021-09-15 03:15:00|257.54|254.74|257.41|254.61|257.81|255.01|257.28|254.48|0
1631676000000|2021-09-15 03:20:00|257.54|254.74|257.41|254.61|257.8|255|257.28|254.48|0
1631676300000|2021-09-15 03:25:00|257.28|254.48|256.49|253.69|257.41|254.61|256.49|253.69|0
1631676600000|2021-09-15 03:30:00|256.62|253.82|256.09|253.29|256.62|253.82|255.57|252.77|0
1631676900000|2021-09-15 03:35:00|256.22|253.42|256.48|253.68|256.48|253.68|256.22|253.42|0
1631677200000|2021-09-15 03:40:00|256.61|253.81|256.61|253.81|257.01|254.21|256.48|253.68|0
1631677500000|2021-09-15 03:45:00|256.35|253.55|256.09|253.29|256.35|253.55|255.96|253.16|0
1631677800000|2021-09-15 03:50:00|256.22|253.42|255.56|252.76|256.61|253.81|255.56|252.76|0
1631678100000|2021-09-15 03:55:00|255.69|252.89|255.82|253.02|255.95|253.15|255.3|252.5|0
1631678400000|2021-09-15 04:00:00|255.95|253.15|254.25|251.45|255.95|253.15|254.25|251.45|0
1631678700000|2021-09-15 04:05:00|254.38|251.58|254.38|251.58|254.38|251.58|253.86|251.06|0
1631679000000|2021-09-15 04:10:00|254.25|251.45|253.99|251.19|254.38|251.58|253.99|251.19|0
1631679300000|2021-09-15 04:15:00|254.12|251.32|254.24|251.44|254.38|251.58|253.98|251.18|0
1631679600000|2021-09-15 04:20:00|254.11|251.31|254.37|251.57|254.37|251.57|254.11|251.31|0
1631679900000|2021-09-15 04:25:00|254.24|251.44|254.76|251.96|254.89|252.09|254.24|251.44|0
1631680200000|2021-09-15 04:30:00|254.5|251.7|254.89|252.09|255.02|252.22|254.5|251.7|0
1631680500000|2021-09-15 04:35:00|255.02|252.22|254.76|251.96|255.02|252.22|254.63|251.83|0
1631680800000|2021-09-15 04:40:00|254.89|252.09|254.49|251.69|254.89|252.09|254.49|251.69|0
1631681100000|2021-09-15 04:45:00|254.63|251.83|253.97|251.17|254.63|251.83|253.71|250.91|0
1631681400000|2021-09-15 04:50:00|254.1|251.3|253.97|251.17|254.1|251.3|253.58|250.78|0
1631681700000|2021-09-15 04:55:00|253.84|251.04|253.71|250.91|253.97|251.17|253.71|250.91|0
1631682000000|2021-09-15 05:00:00|253.58|250.78|254.1|251.3|254.23|251.43|253.58|250.78|0
1631682300000|2021-09-15 05:05:00|254.36|251.56|254.88|252.08|255.01|252.21|253.77|250.97|0
1631682600000|2021-09-15 05:10:00|254.74|251.94|255|252.2|255.53|252.73|254.74|251.94|0
1631682900000|2021-09-15 05:15:00|254.87|252.07|256.31|253.51|256.57|253.77|254.87|252.07|0
1631683200000|2021-09-15 05:20:00|256.18|253.38|255.13|252.33|256.18|253.38|254.81|252.01|0
1631683500000|2021-09-15 05:25:00|255.26|252.46|256.05|253.25|256.05|253.25|255.26|252.46|0
1631683800000|2021-09-15 05:30:00|256.04|253.24|256.57|253.77|257.09|254.29|255.52|252.72|0
1631684100000|2021-09-15 05:35:00|256.7|253.9|256.7|253.9|256.7|253.9|255.52|252.72|0
1631684400000|2021-09-15 05:40:00|256.57|253.77|256.43|253.63|256.57|253.77|255.91|253.11|0
1631684700000|2021-09-15 05:45:00|256.56|253.76|257.29|254.49|257.95|255.15|256.3|253.5|0
1631685000000|2021-09-15 05:50:00|257.03|254.23|256.64|253.84|257.42|254.62|256.64|253.84|0
1631685300000|2021-09-15 05:55:00|256.77|253.97|257.16|254.36|257.16|254.36|256.5|253.7|0
1631685600000|2021-09-15 06:00:00|257.42|254.62|258.2|255.4|258.86|256.06|257.16|254.36|0
1631685900000|2021-09-15 06:05:00|258.47|255.67|258.73|255.93|258.73|255.93|257.81|255.01|0
1631686200000|2021-09-15 06:10:00|258.86|256.06|258.07|255.27|259.12|256.32|258.07|255.27|0
1631686500000|2021-09-15 06:15:00|258.2|255.4|258.85|256.05|259.38|256.58|258.2|255.4|0
1631686800000|2021-09-15 06:20:00|258.98|256.18|258.06|255.26|258.98|256.18|257.8|255|0
1631687100000|2021-09-15 06:25:00|257.93|255.13|258.45|255.65|258.46|255.66|257.54|254.74|0
1631687400000|2021-09-15 06:30:00|258.59|255.79|258.45|255.65|258.72|255.92|257.8|255|0
1631687700000|2021-09-15 06:35:00|258.58|255.78|258.32|255.52|259.37|256.57|258.32|255.52|0
1631688000000|2021-09-15 06:40:00|258.06|255.26|256.75|253.95|258.06|255.26|256.61|253.81|0
1631688300000|2021-09-15 06:45:00|256.68|253.88|256.74|253.94|257.01|254.21|256.22|253.42|0
1631688600000|2021-09-15 06:50:00|256.61|253.81|256.61|253.81|256.74|253.94|256.09|253.29|0
1631688900000|2021-09-15 06:55:00|256.48|253.68|256.61|253.81|256.74|253.94|255.83|253.03|0
1631689200000|2021-09-15 07:00:00|256.87|254.07|256.12|253.32|256.87|254.07|255.17|252.37|0
1631689500000|2021-09-15 07:05:00|255.92|253.52|256.58|254.18|256.58|254.18|255.4|253|0
1631689800000|2021-09-15 07:10:00|256.71|254.31|257.17|254.77|257.49|255.09|256.31|253.91|0
1631690100000|2021-09-15 07:15:00|257.1|254.7|255.27|252.87|257.23|254.83|255.14|252.74|0
1631690400000|2021-09-15 07:20:00|255.13|252.73|256.38|253.98|256.57|254.17|254.87|252.47|0
1631690700000|2021-09-15 07:25:00|256.44|254.04|256.04|253.64|257.09|254.69|255.78|253.38|0
1631691000000|2021-09-15 07:30:00|256.18|253.78|255.52|253.12|256.44|254.04|255.52|253.12|0
1631691300000|2021-09-15 07:35:00|255.65|253.25|255.91|253.51|256.43|254.03|255.52|253.12|0
1631691600000|2021-09-15 07:40:00|256.04|253.64|256.43|254.03|256.69|254.29|256.04|253.64|0
1631691900000|2021-09-15 07:45:00|256.56|254.16|256.43|254.03|256.69|254.29|255.91|253.51|0
1631692200000|2021-09-15 07:50:00|256.56|254.16|256.3|253.9|256.69|254.29|255.9|253.5|0
1631692500000|2021-09-15 07:55:00|256.43|254.03|256.16|253.76|256.82|254.42|256.16|253.76|0
1631692800000|2021-09-15 08:00:00|256.03|253.63|254.92|252.52|256.16|253.76|254.73|252.33|0
1631693100000|2021-09-15 08:05:00|254.99|252.59|255.24|252.84|255.38|252.98|254.72|252.32|0
1631693400000|2021-09-15 08:10:00|255.11|252.71|253.49|251.09|255.24|252.84|253.23|250.83|0
1631693700000|2021-09-15 08:15:00|253.62|251.22|252.84|250.44|253.62|251.22|252.58|250.18|0
1631694000000|2021-09-15 08:20:00|252.71|250.31|253.09|250.69|253.1|250.7|252.57|250.17|0
1631694300000|2021-09-15 08:25:00|253.23|250.83|252.05|249.65|253.36|250.96|251.92|249.52|0
1631694600000|2021-09-15 08:30:00|251.92|249.52|251.66|249.26|251.92|249.52|251.27|248.87|0
1631694900000|2021-09-15 08:35:00|251.53|249.13|251.27|248.87|251.66|249.26|251.14|248.74|0
1631695200000|2021-09-15 08:40:00|251.4|249|251.26|248.86|251.4|249|251.01|248.61|0
1631695500000|2021-09-15 08:45:00|251.33|248.93|251.65|249.25|251.65|249.25|251.26|248.86|0
1631695800000|2021-09-15 08:50:00|251.78|249.38|251.91|249.51|252.04|249.64|251.78|249.38|0
1631696100000|2021-09-15 08:55:00|252.04|249.64|252.17|249.77|252.3|249.9|251.91|249.51|0
1631696400000|2021-09-15 09:00:00|252.04|249.64|251.78|249.38|252.17|249.77|251.78|249.38|0
1631696700000|2021-09-15 09:05:00|251.91|249.51|251.77|249.37|251.91|249.51|251.64|249.24|0
1631697000000|2021-09-15 09:10:00|251.9|249.5|251.9|249.5|251.9|249.5|251.64|249.24|0
1631697300000|2021-09-15 09:15:00|251.77|249.37|251.25|248.85|251.77|249.37|251.12|248.72|0
1631697600000|2021-09-15 09:20:00|251.38|248.98|251.77|249.37|251.9|249.5|251.38|248.98|0
1631697900000|2021-09-15 09:25:00|251.9|249.5|252.16|249.76|252.42|250.02|251.77|249.37|0
1631698200000|2021-09-15 09:30:00|252.29|249.89|251.5|249.1|252.81|250.41|251.5|249.1|0
1631698500000|2021-09-15 09:35:00|251.63|249.23|251.89|249.49|252.02|249.62|251.63|249.23|0
1631698800000|2021-09-15 09:40:00|252.02|249.62|252.02|249.62|252.02|249.62|251.89|249.49|0
1631699100000|2021-09-15 09:45:00|251.89|249.49|251.63|249.23|252.02|249.62|251.5|249.1|0
1631699400000|2021-09-15 09:50:00|251.5|249.1|251.5|249.1|251.5|249.1|250.59|248.19|0
1631699700000|2021-09-15 09:55:00|251.37|248.97|251.1|248.7|251.37|248.97|251.04|248.64|0
1631700000000|2021-09-15 10:00:00|250.97|248.57|251.1|248.7|251.36|248.96|250.97|248.57|0
1631700300000|2021-09-15 10:05:00|250.97|248.57|251.1|248.7|251.1|248.7|250.71|248.31|0
1631700600000|2021-09-15 10:10:00|251.23|248.83|252.01|249.61|252.01|249.61|251.23|248.83|0
1631700900000|2021-09-15 10:15:00|251.88|249.48|252.27|249.87|252.27|249.87|251.49|249.09|0
1631701200000|2021-09-15 10:20:00|252.4|250|252.13|249.73|252.53|250.13|252|249.6|0
1631701500000|2021-09-15 10:25:00|252.07|249.67|251.74|249.34|252.13|249.73|251.61|249.21|0
1631701800000|2021-09-15 10:30:00|251.87|249.47|252.26|249.86|252.39|249.99|251.61|249.21|0
1631702100000|2021-09-15 10:35:00|252.13|249.73|252.39|249.99|252.52|250.12|252.13|249.73|0
1631702400000|2021-09-15 10:40:00|252.52|250.12|253.04|250.64|253.3|250.9|252.52|250.12|0
1631702700000|2021-09-15 10:45:00|253.17|250.77|254.08|251.68|254.34|251.94|253.04|250.64|0
1631703000000|2021-09-15 10:50:00|254.21|251.81|253.95|251.55|254.34|251.94|253.69|251.29|0
1631703300000|2021-09-15 10:55:00|254.08|251.68|254.34|251.94|255.26|252.86|254.08|251.68|0
1631703600000|2021-09-15 11:00:00|254.21|251.81|254.34|251.94|255.52|253.12|253.95|251.55|0
1631703900000|2021-09-15 11:05:00|254.47|252.07|254.2|251.8|254.73|252.33|254.07|251.67|0
1631704200000|2021-09-15 11:10:00|254.07|251.67|255.78|253.38|256.04|253.64|254.07|251.67|0
1631704500000|2021-09-15 11:15:00|255.91|253.51|255.12|252.72|256.04|253.64|254.99|252.59|0
1631704800000|2021-09-15 11:20:00|254.99|252.59|257|254.6|257.78|255.38|254.85|252.45|0
1631705100000|2021-09-15 11:25:00|256.86|254.46|257.91|255.51|258.18|255.78|256.6|254.2|0
1631705400000|2021-09-15 11:30:00|257.78|255.38|258.7|256.3|258.7|256.3|257.65|255.25|0
1631705700000|2021-09-15 11:35:00|258.57|256.17|258.96|256.56|259.36|256.96|258.43|256.03|0
1631706000000|2021-09-15 11:40:00|258.83|256.43|257.38|254.98|258.83|256.43|257.38|254.98|0
1631706300000|2021-09-15 11:45:00|257.25|254.85|257.51|255.11|257.51|255.11|256.99|254.59|0
1631706600000|2021-09-15 11:50:00|257.38|254.98|257.38|254.98|258.17|255.77|256.98|254.58|0
1631706900000|2021-09-15 11:55:00|257.51|255.11|257.51|255.11|257.77|255.37|257.25|254.85|0
1631707200000|2021-09-15 12:00:00|257.24|254.84|257.5|255.1|257.77|255.37|257.24|254.84|0
1631707500000|2021-09-15 12:05:00|257.37|254.97|258.03|255.63|258.42|256.02|257.37|254.97|0
1631707800000|2021-09-15 12:10:00|257.9|255.5|258.29|255.89|258.42|256.02|257.89|255.49|0
1631708100000|2021-09-15 12:15:00|258.42|256.02|257.76|255.36|258.42|256.02|257.37|254.97|0
1631708400000|2021-09-15 12:20:00|257.63|255.23|259.73|257.33|259.73|257.33|257.5|255.1|0
1631708700000|2021-09-15 12:25:00|259.47|257.07|260.39|257.99|261.45|259.05|259.47|257.07|0
1631709000000|2021-09-15 12:30:00|260.52|258.12|258.41|256.01|260.59|258.19|256.97|254.57|0
1631709300000|2021-09-15 12:35:00|258.15|255.75|257.62|255.22|258.15|255.75|257.1|254.7|0
1631709600000|2021-09-15 12:40:00|257.56|255.16|256.57|254.17|257.88|255.48|256.44|254.04|0
1631709900000|2021-09-15 12:45:00|256.7|254.3|256.83|254.43|257.36|254.96|256.31|253.91|0
1631710200000|2021-09-15 12:50:00|256.96|254.56|256.17|253.77|256.96|254.56|255.91|253.51|0
1631710500000|2021-09-15 12:55:00|256.3|253.9|256.3|253.9|256.83|254.43|256.04|253.64|0
1631710800000|2021-09-15 13:00:00|256.43|254.03|255.51|253.11|256.56|254.16|255.25|252.85|0
1631711100000|2021-09-15 13:05:00|255.38|252.98|256.17|253.77|256.69|254.29|255.38|252.98|0
1631711400000|2021-09-15 13:10:00|256.04|253.64|255.64|253.24|256.43|254.03|255.64|253.24|0
1631711700000|2021-09-15 13:15:00|255.77|253.37|257.21|254.81|257.21|254.81|255.12|252.72|0
1631712000000|2021-09-15 13:20:00|257.08|254.68|257.21|254.81|257.87|255.47|256.42|254.02|0
1631712300000|2021-09-15 13:25:00|257.08|254.68|256.94|254.54|257.86|255.46|256.55|254.15|0
1631712600000|2021-09-15 13:30:00|256.88|254.48|259.44|257.04|260.37|257.97|254.85|252.45|0
1631712900000|2021-09-15 13:35:00|259.18|256.78|262.22|259.82|262.62|260.22|259.18|256.78|0
1631713200000|2021-09-15 13:40:00|262.49|260.09|260.49|258.09|263.02|260.62|260.49|258.09|0
1631713500000|2021-09-15 13:45:00|260.36|257.96|253.15|250.75|260.36|257.96|253.15|250.75|0
1631713800000|2021-09-15 13:50:00|252.89|250.49|255.36|252.96|256.8|254.4|252.89|250.49|0
1631714100000|2021-09-15 13:55:00|255.62|253.22|254.52|252.12|255.89|253.49|253.48|251.08|0
1631714400000|2021-09-15 14:00:00|254.06|251.66|252.76|250.36|255.49|253.09|252.24|249.84|0
1631714700000|2021-09-15 14:05:00|252.89|250.49|255.62|253.22|255.75|253.35|252.76|250.36|0
1631715000000|2021-09-15 14:10:00|255.36|252.96|258.24|255.84|259.69|257.29|254.84|252.44|0
1631715300000|2021-09-15 14:15:00|258.37|255.97|256.14|253.74|260.48|258.08|256.14|253.74|0
1631715600000|2021-09-15 14:20:00|256.4|254|257.18|254.78|257.97|255.57|255.48|253.08|0
1631715900000|2021-09-15 14:25:00|257.05|254.65|257.58|255.18|257.97|255.57|256.13|253.73|0
1631716200000|2021-09-15 14:30:00|257.97|255.57|255.35|252.95|258.36|255.96|254.44|252.04|0
1631716500000|2021-09-15 14:35:00|255.09|252.69|254.95|252.55|255.35|252.95|253.78|251.38|0
1631716800000|2021-09-15 14:40:00|255.35|252.95|257.96|255.56|258.88|256.48|254.82|252.42|0
1631717100000|2021-09-15 14:45:00|257.83|255.43|255.73|253.33|258.23|255.83|255.6|253.2|0
1631717400000|2021-09-15 14:50:00|255.86|253.46|257.56|255.16|257.56|255.16|254.95|252.55|0
1631717700000|2021-09-15 14:55:00|257.3|254.9|254.82|252.42|257.83|255.43|254.68|252.28|0
1631718000000|2021-09-15 15:00:00|254.42|252.02|253.9|251.5|256.12|253.72|253.9|251.5|0
1631718300000|2021-09-15 15:05:00|254.29|251.89|254.79|252.39|254.79|252.39|252.86|250.46|0
1631718600000|2021-09-15 15:10:00|254.92|252.52|255.44|253.04|255.44|253.04|254.27|251.87|0
1631718900000|2021-09-15 15:15:00|255.31|252.91|255.04|252.64|255.44|253.04|254.26|251.86|0
1631719200000|2021-09-15 15:20:00|254.91|252.51|253.48|251.08|255.04|252.64|253.22|250.82|0
1631719500000|2021-09-15 15:25:00|253.61|251.21|253.87|251.47|254|251.6|252.57|250.17|0
1631719800000|2021-09-15 15:30:00|253.74|251.34|254.78|252.38|255.95|253.55|253.74|251.34|0
1631720100000|2021-09-15 15:35:00|255.1|252.7|254.13|251.73|255.56|253.16|253.87|251.47|0
1631720400000|2021-09-15 15:40:00|254.12|251.72|254.38|251.98|254.77|252.37|253.87|251.47|0
1631720700000|2021-09-15 15:45:00|254.51|252.11|255.68|253.28|256.34|253.94|254.51|252.11|0
1631721000000|2021-09-15 15:50:00|255.81|253.41|255.29|252.89|256.07|253.67|255.16|252.76|0
1631721300000|2021-09-15 15:55:00|255.42|253.02|253.34|250.94|255.55|253.15|253.34|250.94|0
1631721600000|2021-09-15 16:00:00|253.47|251.07|254.37|251.97|255.16|252.76|253.47|251.07|0
1631721900000|2021-09-15 16:05:00|254.5|252.1|253.98|251.58|255.15|252.75|253.46|251.06|0
1631722200000|2021-09-15 16:10:00|253.85|251.45|254.11|251.71|254.24|251.84|253.2|250.8|0
1631722500000|2021-09-15 16:15:00|253.98|251.58|252.94|250.54|253.98|251.58|252.68|250.28|0
1631722800000|2021-09-15 16:20:00|253.07|250.67|251.39|248.99|253.2|250.8|251.26|248.86|0
1631723100000|2021-09-15 16:25:00|251.26|248.86|250.61|248.21|251.39|248.99|249.46|247.06|0
1631723400000|2021-09-15 16:30:00|250.36|247.96|249.2|246.8|250.36|247.96|249.07|246.67|0
1631723700000|2021-09-15 16:35:00|249.07|246.67|248.17|245.77|249.2|246.8|248.17|245.77|0
1631724000000|2021-09-15 16:40:00|248.05|245.65|245.12|242.72|248.11|245.71|244.49|242.09|0
1631724300000|2021-09-15 16:45:00|245.25|242.85|246.13|243.73|246.64|244.24|244.99|242.59|0
1631724600000|2021-09-15 16:50:00|246|243.6|246.26|243.86|246.64|244.24|245.88|243.48|0
1631724900000|2021-09-15 16:55:00|246.13|243.73|245.37|242.97|246.13|243.73|244.86|242.46|0
1631725200000|2021-09-15 17:00:00|245.24|242.84|243.85|241.45|245.36|242.96|243.72|241.32|0
1631725500000|2021-09-15 17:05:00|243.91|241.51|245.23|242.83|245.23|242.83|243.09|240.69|0
1631725800000|2021-09-15 17:10:00|245.11|242.71|243.91|241.51|245.11|242.71|243.59|241.19|0
1631726100000|2021-09-15 17:15:00|243.59|241.19|243.71|241.31|243.97|241.57|243.33|240.93|0
1631726400000|2021-09-15 17:20:00|243.59|241.19|242.95|240.55|243.59|241.19|242.83|240.43|0
1631726700000|2021-09-15 17:25:00|242.83|240.43|242.83|240.43|243.27|240.87|242.45|240.05|0
1631727000000|2021-09-15 17:30:00|242.95|240.55|241.44|239.04|242.95|240.55|241.32|238.92|0
1631727300000|2021-09-15 17:35:00|241.82|239.42|242.57|240.17|242.7|240.3|241.69|239.29|0
1631727600000|2021-09-15 17:40:00|242.7|240.3|241.81|239.41|242.82|240.42|241.69|239.29|0
1631727900000|2021-09-15 17:45:00|241.88|239.48|241.06|238.66|241.94|239.54|240.31|237.91|0
1631728200000|2021-09-15 17:50:00|241.19|238.79|241.18|238.78|241.44|239.04|240.56|238.16|0
1631728500000|2021-09-15 17:55:00|241.06|238.66|242.64|240.24|247.24|244.84|241.06|238.66|0
1631728800000|2021-09-15 18:00:00|242.38|239.98|242.89|240.49|243.52|241.12|242.01|239.61|0
1631729100000|2021-09-15 18:05:00|242.76|240.36|241.5|239.1|243.01|240.61|241.5|239.1|0
1631729400000|2021-09-15 18:10:00|241.63|239.23|242.88|240.48|242.88|240.48|241.37|238.97|0
1631729700000|2021-09-15 18:15:00|242.76|240.36|243.64|241.24|243.76|241.36|241.88|239.48|0
1631730000000|2021-09-15 18:20:00|243.38|240.98|243.51|241.11|243.89|241.49|242.88|240.48|0
1631730300000|2021-09-15 18:25:00|243.26|240.86|243|240.6|243.26|240.86|242.12|239.72|0
1631730600000|2021-09-15 18:30:00|242.88|240.48|242.37|239.97|243.25|240.85|242.24|239.84|0
1631730900000|2021-09-15 18:35:00|242.24|239.84|242.12|239.72|242.37|239.97|241.24|238.84|0
1631731200000|2021-09-15 18:40:00|242.24|239.84|242.87|240.47|243.12|240.72|241.36|238.96|0
1631731500000|2021-09-15 18:45:00|242.74|240.34|241.99|239.59|242.87|240.47|241.74|239.34|0
1631731800000|2021-09-15 18:50:00|241.86|239.46|242.74|240.34|243.24|240.84|241.61|239.21|0
1631732100000|2021-09-15 18:55:00|242.61|240.21|243.24|240.84|243.37|240.97|242.49|240.09|0
1631732400000|2021-09-15 19:00:00|243.12|240.72|241.85|239.45|243.62|241.22|241.73|239.33|0
1631732700000|2021-09-15 19:05:00|241.73|239.33|241.48|239.08|242.36|239.96|241.48|239.08|0
1631733000000|2021-09-15 19:10:00|241.35|238.95|240.22|237.82|241.73|239.33|240.22|237.82|0
1631733300000|2021-09-15 19:15:00|240.1|237.7|238.84|236.44|240.47|238.07|238.84|236.44|0
1631733600000|2021-09-15 19:20:00|238.97|236.57|239.97|237.57|240.84|238.44|238.97|236.57|0
1631733900000|2021-09-15 19:25:00|239.84|237.44|239.96|237.56|240.47|238.07|239.47|237.07|0
1631734200000|2021-09-15 19:30:00|239.84|237.44|239.46|237.06|240.59|238.19|238.84|236.44|0
1631734500000|2021-09-15 19:35:00|239.34|236.94|237.97|235.57|239.59|237.19|237.72|235.32|0
1631734800000|2021-09-15 19:40:00|238.09|235.69|237.84|235.44|238.84|236.44|237.84|235.44|0
1631735100000|2021-09-15 19:45:00|237.96|235.56|238.96|236.56|239.08|236.68|237.59|235.19|0
1631735400000|2021-09-15 19:50:00|238.83|236.43|240.58|238.18|240.58|238.18|238.46|236.06|0
1631735700000|2021-09-15 19:55:00|240.7|238.3|240.2|237.8|241.33|238.93|240.2|237.8|0
1631736000000|2021-09-15 20:00:00|239.95|237.55|240.07|237.67|241.2|238.8|239.95|237.55|0
1631736300000|2021-09-15 20:05:00|240.2|237.8|239.95|237.55|240.26|237.86|239.82|237.42|0
1631736600000|2021-09-15 20:10:00|240.07|237.67|239.7|237.3|240.2|237.8|239.57|237.17|0
1631736900000|2021-09-15 20:15:00|240.02|237.22|240.27|237.47|240.39|237.59|239.89|237.09|0
1631737200000|2021-09-15 20:20:00|240.14|237.34|240.02|237.22|240.27|237.47|239.89|237.09|0
1631737500000|2021-09-15 20:25:00|239.89|237.09|239.51|236.71|239.89|237.09|239.51|236.71|0
1631737800000|2021-09-15 20:30:00|239.58|236.78|239.64|236.84|239.76|236.96|239.51|236.71|0
1631738100000|2021-09-15 20:35:00|239.51|236.71|238.76|235.96|239.64|236.84|238.64|235.84|0
1631738400000|2021-09-15 20:40:00|238.64|235.84|238.14|235.34|238.64|235.84|238.14|235.34|0
1631738700000|2021-09-15 20:45:00|238.01|235.21|237.89|235.09|238.26|235.46|237.89|235.09|0
1631739000000|2021-09-15 20:50:00|238.01|235.21|238.26|235.46|238.26|235.46|238.01|235.21|0
1631739300000|2021-09-15 20:55:00|238.38|235.58|238.45|235.65|238.45|235.65|238.32|235.52|0
1631739600000|2021-09-15 21:00:00|238.43|235.63|238.32|235.52|238.57|235.77|238.32|235.52|0
1631739900000|2021-09-15 21:05:00|238.43|235.63|238.45|235.65|238.59|235.79|238.43|235.63|0
1631740200000|2021-09-15 21:10:00|238.47|235.67|238.57|235.77|238.66|235.86|238.47|235.67|0
1631740500000|2021-09-15 21:15:00|238.62|235.82|238.97|236.17|238.97|236.17|238.62|235.82|0
1631740800000|2021-09-15 21:20:00|238.77|235.97|238.95|236.15|239.09|236.29|238.75|235.95|0
1631741100000|2021-09-15 21:25:00|239|236.2|239.02|236.22|239.11|236.31|238.95|236.15|0
1631741400000|2021-09-15 21:30:00|239|236.2|238.87|236.07|239|236.2|238.87|236.07|0
1631741700000|2021-09-15 21:35:00|238.81|236.01|238.81|236.01|238.83|236.03|238.74|235.94|0
1631742000000|2021-09-15 21:40:00|238.78|235.98|238.8|236|238.87|236.07|238.74|235.94|0
1631742300000|2021-09-15 21:45:00|238.79|235.99|238.77|235.97|238.85|236.05|238.77|235.97|0
1631742600000|2021-09-15 21:50:00|238.75|235.95|238.75|235.95|238.81|236.01|238.63|235.83|0
1631742900000|2021-09-15 21:55:00|238.74|235.94|238.71|235.91|238.75|235.95|238.66|235.86|0
1631743200000|2021-09-15 22:00:00|238.3|235.5|238.6|235.8|238.98|236.18|238.3|235.5|0
1631743500000|2021-09-15 22:05:00|238.48|235.68|238.6|235.8|238.6|235.8|238.35|235.55|0
1631743800000|2021-09-15 22:10:00|238.48|235.68|238.1|235.3|238.48|235.68|238.1|235.3|0
1631744100000|2021-09-15 22:15:00|237.98|235.18|238.22|235.42|238.22|235.42|237.97|235.17|0
1631744400000|2021-09-15 22:20:00|238.1|235.3|238.22|235.42|238.35|235.55|238.1|235.3|0
1631744700000|2021-09-15 22:25:00|238.35|235.55|238.22|235.42|238.35|235.55|238.22|235.42|0
1631745000000|2021-09-15 22:30:00|238.09|235.29|238.34|235.54|238.34|235.54|238.09|235.29|0
1631745300000|2021-09-15 22:35:00|238.71|235.91|238.46|235.66|238.71|235.91|238.46|235.66|0
1631745600000|2021-09-15 22:40:00|238.53|235.73|238.34|235.54|238.59|235.79|238.34|235.54|0
1631745900000|2021-09-15 22:45:00|238.21|235.41|238.21|235.41|238.34|235.54|237.9|235.1|0
1631746200000|2021-09-15 22:50:00|238.33|235.53|238.33|235.53|238.46|235.66|238.21|235.41|0
1631746500000|2021-09-15 22:55:00|238.21|235.41|238.21|235.41|238.21|235.41|238.08|235.28|0
1631746800000|2021-09-15 23:00:00|238.33|235.53|238.83|236.03|239.08|236.28|238.33|235.53|0
1631747100000|2021-09-15 23:05:00|238.95|236.15|239.2|236.4|239.32|236.52|238.83|236.03|0
1631747400000|2021-09-15 23:10:00|239.07|236.27|239.45|236.65|239.45|236.65|239.07|236.27|0
1631747700000|2021-09-15 23:15:00|239.2|236.4|238.94|236.14|239.32|236.52|238.94|236.14|0
1631748000000|2021-09-15 23:20:00|238.82|236.02|239.19|236.39|239.19|236.39|238.82|236.02|0
1631748300000|2021-09-15 23:25:00|239.32|236.52|239.31|236.51|239.32|236.52|239.07|236.27|0
1631748600000|2021-09-15 23:30:00|239.19|236.39|239.44|236.64|239.44|236.64|239.19|236.39|0
1631748900000|2021-09-15 23:35:00|239.56|236.76|239.06|236.26|239.56|236.76|239.06|236.26|0
1631749200000|2021-09-15 23:40:00|239.19|236.39|238.69|235.89|239.31|236.51|238.56|235.76|0
1631749500000|2021-09-15 23:45:00|238.56|235.76|238.75|235.95|238.87|236.07|238.44|235.64|0
1631749800000|2021-09-15 23:50:00|238.68|235.88|238.93|236.13|238.93|236.13|238.56|235.76|0
1631750100000|2021-09-15 23:55:00|239.05|236.25|238.8|236|239.18|236.38|238.56|235.76|0
1631750400000|2021-09-16 00:00:00|238.93|236.13|239.18|236.38|239.93|237.13|238.8|236|0
1631750700000|2021-09-16 00:05:00|239.05|236.25|239.17|236.37|239.8|237|238.92|236.12|0
1631751000000|2021-09-16 00:10:00|239.3|236.5|239.55|236.75|239.67|236.87|239.3|236.5|0
1631751300000|2021-09-16 00:15:00|239.67|236.87|239.67|236.87|239.92|237.12|239.54|236.74|0
1631751600000|2021-09-16 00:20:00|239.79|236.99|239.79|236.99|239.92|237.12|239.54|236.74|0
1631751900000|2021-09-16 00:25:00|239.92|237.12|239.41|236.61|239.92|237.12|239.17|236.37|0
1631752200000|2021-09-16 00:30:00|239.29|236.49|239.41|236.61|239.54|236.74|239.04|236.24|0
1631752500000|2021-09-16 00:35:00|239.35|236.55|239.04|236.24|239.41|236.61|239.04|236.24|0
1631752800000|2021-09-16 00:40:00|238.91|236.11|239.03|236.23|239.53|236.73|238.79|235.99|0
1631753100000|2021-09-16 00:45:00|239.16|236.36|238.78|235.98|239.16|236.36|238.66|235.86|0
1631753400000|2021-09-16 00:50:00|238.66|235.86|238.91|236.11|239.16|236.36|238.66|235.86|0
1631753700000|2021-09-16 00:55:00|238.78|235.98|239.15|236.35|239.15|236.35|238.78|235.98|0
1631754000000|2021-09-16 01:00:00|239.28|236.48|239.4|236.6|239.59|236.79|239.15|236.35|0
1631754300000|2021-09-16 01:05:00|239.28|236.48|238.4|235.6|239.28|236.48|238.28|235.48|0
1631754600000|2021-09-16 01:10:00|238.53|235.73|238.15|235.35|238.65|235.85|238.03|235.23|0
1631754900000|2021-09-16 01:15:00|238.09|235.29|238.02|235.22|238.65|235.85|238.02|235.22|0
1631755200000|2021-09-16 01:20:00|237.78|234.98|238.89|236.09|239.27|236.47|237.53|234.73|0
1631755500000|2021-09-16 01:25:00|238.96|236.16|239.14|236.34|239.27|236.47|238.77|235.97|0
1631755800000|2021-09-16 01:30:00|238.89|236.09|240.45|237.65|240.51|237.71|238.89|236.09|0
1631756100000|2021-09-16 01:35:00|240.39|237.59|239.51|236.71|240.39|237.59|239.39|236.59|0
1631756400000|2021-09-16 01:40:00|239.63|236.83|239.88|237.08|239.88|237.08|239.14|236.34|0
1631756700000|2021-09-16 01:45:00|240.01|237.21|240.51|237.71|240.51|237.71|239.88|237.08|0
1631757000000|2021-09-16 01:50:00|240.63|237.83|240.5|237.7|240.63|237.83|240.25|237.45|0
1631757300000|2021-09-16 01:55:00|240.63|237.83|241.13|238.33|241.25|238.45|240.5|237.7|0
1631757600000|2021-09-16 02:00:00|241.25|238.45|241.25|238.45|241.76|238.96|241.25|238.45|0
1631757900000|2021-09-16 02:05:00|241.38|238.58|240.75|237.95|241.38|238.58|240.75|237.95|0
1631758200000|2021-09-16 02:10:00|240.87|238.07|241.37|238.57|241.37|238.57|240.62|237.82|0
1631758500000|2021-09-16 02:15:00|241.5|238.7|241.37|238.57|242|239.2|241.12|238.32|0
1631758800000|2021-09-16 02:20:00|241.25|238.45|241.75|238.95|242.01|239.21|240.74|237.94|0
1631759100000|2021-09-16 02:25:00|241.88|239.08|242.13|239.33|242.63|239.83|241.75|238.95|0
1631759400000|2021-09-16 02:30:00|242|239.2|241.38|238.58|242.25|239.45|241.25|238.45|0
1631759700000|2021-09-16 02:35:00|241.25|238.45|241.5|238.7|241.75|238.95|241.25|238.45|0
1631760000000|2021-09-16 02:40:00|241.37|238.57|241.56|238.76|241.62|238.82|241.25|238.45|0
1631760300000|2021-09-16 02:45:00|241.62|238.82|241.37|238.57|241.62|238.82|241.12|238.32|0
1631760600000|2021-09-16 02:50:00|241.24|238.44|241.24|238.44|241.49|238.69|241.12|238.32|0
1631760900000|2021-09-16 02:55:00|241.37|238.57|241.61|238.81|242.12|239.32|241.12|238.32|0
1631761200000|2021-09-16 03:00:00|241.49|238.69|241.61|238.81|242.11|239.31|241.36|238.56|0
1631761500000|2021-09-16 03:05:00|241.74|238.94|241.24|238.44|241.74|238.94|240.93|238.13|0
1631761800000|2021-09-16 03:10:00|241.36|238.56|241.73|238.93|241.73|238.93|241.36|238.56|0
1631762100000|2021-09-16 03:15:00|241.86|239.06|241.73|238.93|241.86|239.06|241.48|238.68|0
1631762400000|2021-09-16 03:20:00|241.67|238.87|241.98|239.18|242.36|239.56|241.61|238.81|0
1631762700000|2021-09-16 03:25:00|242.1|239.3|242.48|239.68|242.48|239.68|241.85|239.05|0
1631763000000|2021-09-16 03:30:00|242.35|239.55|242.73|239.93|242.98|240.18|242.17|239.37|0
1631763300000|2021-09-16 03:35:00|242.6|239.8|243.23|240.43|243.23|240.43|242.6|239.8|0
1631763600000|2021-09-16 03:40:00|243.35|240.55|243.23|240.43|243.48|240.68|242.85|240.05|0
1631763900000|2021-09-16 03:45:00|243.17|240.37|243.35|240.55|243.6|240.8|242.97|240.17|0
1631764200000|2021-09-16 03:50:00|243.29|240.49|243.47|240.67|243.6|240.8|243.22|240.42|0
1631764500000|2021-09-16 03:55:00|243.6|240.8|243.85|241.05|243.85|241.05|243.47|240.67|0
1631764800000|2021-09-16 04:00:00|243.72|240.92|243.09|240.29|243.72|240.92|242.84|240.04|0
1631765100000|2021-09-16 04:05:00|243.22|240.42|243.47|240.67|243.72|240.92|243.09|240.29|0
1631765400000|2021-09-16 04:10:00|243.53|240.73|243.72|240.92|243.72|240.92|243.47|240.67|0
1631765700000|2021-09-16 04:15:00|243.84|241.04|243.84|241.04|243.97|241.17|243.71|240.91|0
1631766000000|2021-09-16 04:20:00|243.97|241.17|243.59|240.79|243.97|241.17|243.59|240.79|0
1631766300000|2021-09-16 04:25:00|243.46|240.66|243.96|241.16|243.96|241.16|243.46|240.66|0
1631766600000|2021-09-16 04:30:00|244.09|241.29|243.33|240.53|244.09|241.29|243.2|240.4|0
1631766900000|2021-09-16 04:35:00|243.27|240.47|243.2|240.4|243.33|240.53|242.95|240.15|0
1631767200000|2021-09-16 04:40:00|243.08|240.28|243.07|240.27|243.2|240.4|243.07|240.27|0
1631767500000|2021-09-16 04:45:00|242.95|240.15|242.7|239.9|242.95|240.15|242.57|239.77|0
1631767800000|2021-09-16 04:50:00|242.82|240.02|242.95|240.15|243.2|240.4|242.82|240.02|0
1631768100000|2021-09-16 04:55:00|242.94|240.14|243.19|240.39|243.32|240.52|242.94|240.14|0
1631768400000|2021-09-16 05:00:00|243.32|240.52|242.82|240.02|243.45|240.65|242.56|239.76|0
1631768700000|2021-09-16 05:05:00|242.94|240.14|242.81|240.01|242.94|240.14|242.19|239.39|0
1631769000000|2021-09-16 05:10:00|242.69|239.89|243.06|240.26|243.32|240.52|242.69|239.89|0
1631769300000|2021-09-16 05:15:00|242.94|240.14|243.19|240.39|243.31|240.51|242.94|240.14|0
1631769600000|2021-09-16 05:20:00|243.31|240.51|243.18|240.38|243.81|241.01|243.06|240.26|0
1631769900000|2021-09-16 05:25:00|243.31|240.51|243.18|240.38|243.31|240.51|243.06|240.26|0
1631770200000|2021-09-16 05:30:00|243.31|240.51|244.06|241.26|244.06|241.26|243.18|240.38|0
1631770500000|2021-09-16 05:35:00|243.93|241.13|244.69|241.89|244.69|241.89|243.93|241.13|0
1631770800000|2021-09-16 05:40:00|244.56|241.76|244.06|241.26|244.56|241.76|243.8|241|0
1631771100000|2021-09-16 05:45:00|243.93|241.13|243.42|240.62|244.06|241.26|243.3|240.5|0
1631771400000|2021-09-16 05:50:00|243.55|240.75|243.17|240.37|243.68|240.88|243.17|240.37|0
1631771700000|2021-09-16 05:55:00|243.24|240.44|243.17|240.37|243.3|240.5|242.79|239.99|0
1631772000000|2021-09-16 06:00:00|243.36|240.56|242.66|239.86|243.42|240.62|242.41|239.61|0
1631772300000|2021-09-16 06:05:00|242.54|239.74|242.04|239.24|242.79|239.99|241.66|238.86|0
1631772600000|2021-09-16 06:10:00|241.91|239.11|242.41|239.61|242.41|239.61|241.66|238.86|0
1631772900000|2021-09-16 06:15:00|242.28|239.48|242.28|239.48|242.53|239.73|241.91|239.11|0
1631773200000|2021-09-16 06:20:00|242.22|239.42|242.28|239.48|242.53|239.73|242.15|239.35|0
1631773500000|2021-09-16 06:25:00|242.41|239.61|242.34|239.54|242.66|239.86|242.28|239.48|0
1631773800000|2021-09-16 06:30:00|242.4|239.6|243.15|240.35|243.41|240.61|242.4|239.6|0
1631774100000|2021-09-16 06:35:00|243.03|240.23|243.15|240.35|243.28|240.48|242.78|239.98|0
1631774400000|2021-09-16 06:40:00|243.28|240.48|243.4|240.6|243.4|240.6|243.03|240.23|0
1631774700000|2021-09-16 06:45:00|243.53|240.73|244.03|241.23|244.28|241.48|243.4|240.6|0
1631775000000|2021-09-16 06:50:00|244.15|241.35|243.46|240.66|244.15|241.35|243.4|240.6|0
1631775300000|2021-09-16 06:55:00|243.52|240.72|243.4|240.6|243.65|240.85|243.02|240.22|0
1631775600000|2021-09-16 07:00:00|243.65|240.85|242.64|239.84|243.77|240.97|242.39|239.59|0
1631775900000|2021-09-16 07:05:00|242.19|239.79|242.5|240.1|242.69|240.29|241.94|239.54|0
1631776200000|2021-09-16 07:10:00|242.56|240.16|241.93|239.53|243.32|240.92|241.81|239.41|0
1631776500000|2021-09-16 07:15:00|241.81|239.41|240.93|238.53|242.18|239.78|240.93|238.53|0
1631776800000|2021-09-16 07:20:00|240.81|238.41|240.18|237.78|241.18|238.78|240.18|237.78|0
1631777100000|2021-09-16 07:25:00|240.3|237.9|240.8|238.4|241.3|238.9|240.3|237.9|0
1631777400000|2021-09-16 07:30:00|240.68|238.28|241.8|239.4|241.93|239.53|240.68|238.28|0
1631777700000|2021-09-16 07:35:00|241.87|239.47|242.05|239.65|242.05|239.65|240.92|238.52|0
1631778000000|2021-09-16 07:40:00|242.3|239.9|241.67|239.27|242.3|239.9|241.05|238.65|0
1631778300000|2021-09-16 07:45:00|241.8|239.4|242.42|240.02|242.55|240.15|241.36|238.96|0
1631778600000|2021-09-16 07:50:00|242.3|239.9|242.54|240.14|242.55|240.15|242.04|239.64|0
1631778900000|2021-09-16 07:55:00|242.42|240.02|241.16|238.76|242.54|240.14|240.91|238.51|0
1631779200000|2021-09-16 08:00:00|241.29|238.89|241.04|238.64|242.16|239.76|240.91|238.51|0
1631779500000|2021-09-16 08:05:00|240.91|238.51|240.78|238.38|241.16|238.76|240.54|238.14|0
1631779800000|2021-09-16 08:10:00|240.66|238.26|241.16|238.76|241.16|238.76|240.66|238.26|0
1631780100000|2021-09-16 08:15:00|241.28|238.88|241.03|238.63|242.03|239.63|240.78|238.38|0
1631780400000|2021-09-16 08:20:00|241.16|238.76|242.03|239.63|242.03|239.63|240.78|238.38|0
1631780700000|2021-09-16 08:25:00|242.16|239.76|241.65|239.25|242.16|239.76|241.53|239.13|0
1631781000000|2021-09-16 08:30:00|241.53|239.13|241.9|239.5|241.9|239.5|241.15|238.75|0
1631781300000|2021-09-16 08:35:00|241.77|239.37|242.02|239.62|242.65|240.25|241.77|239.37|0
1631781600000|2021-09-16 08:40:00|242.15|239.75|241.46|239.06|242.15|239.75|241.4|239|0
1631781900000|2021-09-16 08:45:00|241.52|239.12|241.51|239.11|241.64|239.24|240.64|238.24|0
1631782200000|2021-09-16 08:50:00|241.64|239.24|242.01|239.61|242.27|239.87|241.26|238.86|0
1631782500000|2021-09-16 08:55:00|242.14|239.74|242.01|239.61|242.27|239.87|241.76|239.36|0
1631782800000|2021-09-16 09:00:00|242.14|239.74|241.76|239.36|242.26|239.86|241.63|239.23|0
1631783100000|2021-09-16 09:05:00|241.88|239.48|241.88|239.48|242.39|239.99|241.88|239.48|0
1631783400000|2021-09-16 09:10:00|242.13|239.73|242.13|239.73|242.26|239.86|241.76|239.36|0
1631783700000|2021-09-16 09:15:00|242.01|239.61|242.07|239.67|242.63|240.23|242.01|239.61|0
1631784000000|2021-09-16 09:20:00|242.13|239.73|242.13|239.73|242.63|240.23|242|239.6|0
1631784300000|2021-09-16 09:25:00|242|239.6|242.12|239.72|242.38|239.98|241.94|239.54|0
1631784600000|2021-09-16 09:30:00|242.25|239.85|242.63|240.23|243|240.6|242.25|239.85|0
1631784900000|2021-09-16 09:35:00|242.5|240.1|243|240.6|243.13|240.73|242.5|240.1|0
1631785200000|2021-09-16 09:40:00|242.88|240.48|243.13|240.73|243.25|240.85|242.87|240.47|0
1631785500000|2021-09-16 09:45:00|243.25|240.85|244.26|241.86|244.89|242.49|243.13|240.73|0
1631785800000|2021-09-16 09:50:00|244.13|241.73|244.13|241.73|244.13|241.73|243.88|241.48|0
1631786100000|2021-09-16 09:55:00|244.26|241.86|244|241.6|244.38|241.98|243.88|241.48|0
1631786400000|2021-09-16 10:00:00|244.13|241.73|243.75|241.35|244.26|241.86|243.62|241.22|0
1631786700000|2021-09-16 10:05:00|243.62|241.22|243.37|240.97|243.62|241.22|243.12|240.72|0
1631787000000|2021-09-16 10:10:00|243.49|241.09|243.62|241.22|243.87|241.47|243.49|241.09|0
1631787300000|2021-09-16 10:15:00|243.74|241.34|243.24|240.84|243.74|241.34|243.24|240.84|0
1631787600000|2021-09-16 10:20:00|243.36|240.96|243.49|241.09|243.49|241.09|243.24|240.84|0
1631787900000|2021-09-16 10:25:00|243.43|241.03|243.99|241.59|243.99|241.59|243.36|240.96|0
1631788200000|2021-09-16 10:30:00|243.86|241.46|243.99|241.59|244.24|241.84|243.61|241.21|0
1631788500000|2021-09-16 10:35:00|243.86|241.46|244.11|241.71|244.11|241.71|243.61|241.21|0
1631788800000|2021-09-16 10:40:00|244.24|241.84|243.98|241.58|244.49|242.09|243.86|241.46|0
1631789100000|2021-09-16 10:45:00|243.86|241.46|243.86|241.46|243.98|241.58|243.73|241.33|0
1631789400000|2021-09-16 10:50:00|243.98|241.58|243.85|241.45|244.11|241.71|243.85|241.45|0
1631789700000|2021-09-16 10:55:00|243.73|241.33|243.35|240.95|243.73|241.33|243.22|240.82|0
1631790000000|2021-09-16 11:00:00|243.47|241.07|242.46|240.06|243.47|241.07|242.21|239.81|0
1631790300000|2021-09-16 11:05:00|242.59|240.19|242.84|240.44|242.96|240.56|242.21|239.81|0
1631790600000|2021-09-16 11:10:00|242.78|240.38|242.71|240.31|242.84|240.44|242.59|240.19|0
1631790900000|2021-09-16 11:15:00|242.58|240.18|242.71|240.31|242.71|240.31|242.33|239.93|0
1631791200000|2021-09-16 11:20:00|242.58|240.18|243.08|240.68|243.21|240.81|242.58|240.18|0
1631791500000|2021-09-16 11:25:00|242.96|240.56|243.21|240.81|243.84|241.44|242.96|240.56|0
1631791800000|2021-09-16 11:30:00|243.46|241.06|244.09|241.69|244.09|241.69|243.46|241.06|0
1631792100000|2021-09-16 11:35:00|244.34|241.94|244.59|242.19|245.1|242.7|244.34|241.94|0
1631792400000|2021-09-16 11:40:00|244.53|242.13|244.72|242.32|244.72|242.32|244.21|241.81|0
1631792700000|2021-09-16 11:45:00|244.78|242.38|245.1|242.7|245.48|243.08|244.72|242.32|0
1631793000000|2021-09-16 11:50:00|245.22|242.82|245.09|242.69|245.35|242.95|244.97|242.57|0
1631793300000|2021-09-16 11:55:00|245.22|242.82|245.34|242.94|245.73|243.33|245.09|242.69|0
1631793600000|2021-09-16 12:00:00|245.47|243.07|246.23|243.83|246.36|243.96|245.47|243.07|0
1631793900000|2021-09-16 12:05:00|246.36|243.96|247.39|244.99|247.9|245.5|244.12|241.72|0
1631794200000|2021-09-16 12:10:00|247.26|244.86|247.51|245.11|247.89|245.49|247.26|244.86|0
1631794500000|2021-09-16 12:15:00|247.38|244.98|247.13|244.73|247.51|245.11|247|244.6|0
1631794800000|2021-09-16 12:20:00|247.25|244.85|248.4|246|248.91|246.51|246.62|244.22|0
1631795100000|2021-09-16 12:25:00|248.27|245.87|248.01|245.61|249.67|247.27|248.01|245.61|0
1631795400000|2021-09-16 12:30:00|247.95|245.55|244.97|242.57|248.33|245.93|243.78|241.38|0
1631795700000|2021-09-16 12:35:00|245.1|242.7|244.59|242.19|245.98|243.58|244.21|241.81|0
1631796000000|2021-09-16 12:40:00|244.72|242.32|244.46|242.06|245.22|242.82|243.96|241.56|0
1631796300000|2021-09-16 12:45:00|244.34|241.94|244.21|241.81|244.71|242.31|244.08|241.68|0
1631796600000|2021-09-16 12:50:00|244.33|241.93|243.45|241.05|244.33|241.93|242.95|240.55|0
1631796900000|2021-09-16 12:55:00|243.58|241.18|243.45|241.05|243.95|241.55|243.2|240.8|0
1631797200000|2021-09-16 13:00:00|243.2|240.8|243.32|240.92|243.82|241.42|242.94|240.54|0
1631797500000|2021-09-16 13:05:00|243.2|240.8|245.74|243.34|245.86|243.46|243.2|240.8|0
1631797800000|2021-09-16 13:10:00|243.85|241.45|243.59|241.19|243.85|241.45|242.33|239.93|0
1631798100000|2021-09-16 13:15:00|243.47|241.07|242.71|240.31|243.47|241.07|242.33|239.93|0
1631798400000|2021-09-16 13:20:00|242.83|240.43|242.45|240.05|243.09|240.69|242.33|239.93|0
1631798700000|2021-09-16 13:25:00|242.33|239.93|243.21|240.81|243.33|240.93|242.33|239.93|0
1631799000000|2021-09-16 13:30:00|241.82|239.42|240.82|238.42|244.85|242.45|238.44|236.04|0
1631799300000|2021-09-16 13:35:00|240.07|237.67|241.69|239.29|242.83|240.43|240.07|237.67|0
1631799600000|2021-09-16 13:40:00|242.2|239.8|244.59|242.19|245.48|243.08|241.88|239.48|0
1631799900000|2021-09-16 13:45:00|244.47|242.07|245.42|243.02|247.9|245.5|243.71|241.31|0
1631800200000|2021-09-16 13:50:00|245.81|243.41|250.07|247.67|250.52|248.12|244.02|241.62|0
1631800500000|2021-09-16 13:55:00|249.88|247.48|249.36|246.96|250.78|248.38|247.95|245.55|0
1631800800000|2021-09-16 14:00:00|250.26|247.86|253.49|251.09|254.27|251.87|249.75|247.35|0
1631801100000|2021-09-16 14:05:00|253.23|250.83|251.64|249.24|255.09|252.69|251.38|248.98|0
1631801400000|2021-09-16 14:10:00|252.16|249.76|256.3|253.9|256.3|253.9|252.16|249.76|0
1631801700000|2021-09-16 14:15:00|256.43|254.03|257.34|254.94|258|255.6|255.39|252.99|0
1631802000000|2021-09-16 14:20:00|257.87|255.47|256.38|253.98|258.65|256.25|254.67|252.27|0
1631802300000|2021-09-16 14:25:00|256.25|253.85|254.56|252.16|257.17|254.77|254.17|251.77|0
1631802600000|2021-09-16 14:30:00|255.21|252.81|253.39|250.99|256.38|253.98|253.13|250.73|0
1631802900000|2021-09-16 14:35:00|253.26|250.86|252.87|250.47|254.82|252.42|252.48|250.08|0
1631803200000|2021-09-16 14:40:00|253|250.6|255.07|252.67|256.12|253.72|253|250.6|0
1631803500000|2021-09-16 14:45:00|255.33|252.93|255.85|253.45|256.37|253.97|254.68|252.28|0
1631803800000|2021-09-16 14:50:00|256.11|253.71|259.78|257.38|259.91|257.51|256.11|253.71|0
1631804100000|2021-09-16 14:55:00|259.91|257.51|256.88|254.48|260.83|258.43|256.88|254.48|0
1631804400000|2021-09-16 15:00:00|257.01|254.61|257.14|254.74|257.67|255.27|255.44|253.04|0
1631804700000|2021-09-16 15:05:00|257.01|254.61|255.3|252.9|258.06|255.66|254.91|252.51|0
1631805000000|2021-09-16 15:10:00|255.44|253.04|256.01|253.61|256.27|253.87|254|251.6|0
1631805300000|2021-09-16 15:15:00|256.14|253.74|258.88|256.48|259.28|256.88|256.14|253.74|0
1631805600000|2021-09-16 15:20:00|259.14|256.74|257.18|254.78|259.41|257.01|256.92|254.52|0
1631805900000|2021-09-16 15:25:00|257.44|255.04|256.65|254.25|257.7|255.3|255.87|253.47|0
1631806200000|2021-09-16 15:30:00|256.91|254.51|256.91|254.51|257.04|254.64|255.87|253.47|0
1631806500000|2021-09-16 15:35:00|256.78|254.38|255.61|253.21|258.22|255.82|255.61|253.21|0
1631806800000|2021-09-16 15:40:00|255.34|252.94|256.38|253.98|256.38|253.98|254.7|252.3|0
1631807100000|2021-09-16 15:45:00|256.52|254.12|256.64|254.24|257.82|255.42|256.12|253.72|0
1631807400000|2021-09-16 15:50:00|256.9|254.5|256.12|253.72|256.9|254.5|255.6|253.2|0
1631807700000|2021-09-16 15:55:00|256.25|253.85|254.82|252.42|257.16|254.76|254.82|252.42|0
1631808000000|2021-09-16 16:00:00|254.69|252.29|256.25|253.85|256.25|253.85|254.43|252.03|0
1631808300000|2021-09-16 16:05:00|256.12|253.72|254.03|251.63|256.12|253.72|254.03|251.63|0
1631808600000|2021-09-16 16:10:00|254.16|251.76|253.9|251.5|254.94|252.54|253.64|251.24|0
1631808900000|2021-09-16 16:15:00|253.77|251.37|251.96|249.56|253.9|251.5|251.83|249.43|0
1631809200000|2021-09-16 16:20:00|251.83|249.43|252.22|249.82|252.86|250.46|251.45|249.05|0
1631809500000|2021-09-16 16:25:00|252.35|249.95|252.8|250.4|253.38|250.98|252.09|249.69|0
1631809800000|2021-09-16 16:30:00|252.73|250.33|251.7|249.3|252.73|250.33|251.7|249.3|0
1631810100000|2021-09-16 16:35:00|251.83|249.43|251.95|249.55|251.96|249.56|251.44|249.04|0
1631810400000|2021-09-16 16:40:00|251.83|249.43|250.15|247.75|251.95|249.55|250.02|247.62|0
1631810700000|2021-09-16 16:45:00|250.28|247.88|250.28|247.88|250.41|248.01|249.38|246.98|0
1631811000000|2021-09-16 16:50:00|250.15|247.75|252.08|249.68|252.08|249.68|249.89|247.49|0
1631811300000|2021-09-16 16:55:00|251.82|249.42|251.17|248.77|251.82|249.42|250.66|248.26|0
1631811600000|2021-09-16 17:00:00|251.3|248.9|252.72|250.32|252.72|250.32|251.17|248.77|0
1631811900000|2021-09-16 17:05:00|252.59|250.19|252.2|249.8|253.23|250.83|252.07|249.67|0
1631812200000|2021-09-16 17:10:00|252.33|249.93|251.81|249.41|252.84|250.44|251.81|249.41|0
1631812500000|2021-09-16 17:15:00|251.94|249.54|250.65|248.25|252.07|249.67|250.65|248.25|0
1631812800000|2021-09-16 17:20:00|250.52|248.12|251.29|248.89|251.42|249.02|250.01|247.61|0
1631813100000|2021-09-16 17:25:00|251.16|248.76|251.16|248.76|251.42|249.02|250.78|248.38|0
1631813400000|2021-09-16 17:30:00|251.42|249.02|252.45|250.05|252.96|250.56|251.16|248.76|0
1631813700000|2021-09-16 17:35:00|252.58|250.18|253.48|251.08|254|251.6|252.58|250.18|0
1631814000000|2021-09-16 17:40:00|253.35|250.95|253.61|251.21|253.87|251.47|252.7|250.3|0
1631814300000|2021-09-16 17:45:00|253.74|251.34|252.57|250.17|253.99|251.59|252.44|250.04|0
1631814600000|2021-09-16 17:50:00|252.44|250.04|248.08|245.68|252.57|250.17|248.08|245.68|0
1631814900000|2021-09-16 17:55:00|248.2|245.8|247.31|244.91|248.46|246.06|247.18|244.78|0
1631815200000|2021-09-16 18:00:00|247.06|244.66|247.94|245.54|248.07|245.67|247.05|244.65|0
1631815500000|2021-09-16 18:05:00|247.82|245.42|247.31|244.91|248.45|246.05|247.18|244.78|0
1631815800000|2021-09-16 18:10:00|247.18|244.78|245.78|243.38|247.18|244.78|244.64|242.24|0
1631816100000|2021-09-16 18:15:00|245.53|243.13|243.53|241.13|246.67|244.27|242.77|240.37|0
1631816400000|2021-09-16 18:20:00|243.41|241.01|243.28|240.88|243.79|241.39|243.02|240.62|0
1631816700000|2021-09-16 18:25:00|243.15|240.75|243.53|241.13|244.55|242.15|242.64|240.24|0
1631817000000|2021-09-16 18:30:00|243.27|240.87|242.76|240.36|243.4|241|242.51|240.11|0
1631817300000|2021-09-16 18:35:00|242.7|240.3|243.02|240.62|243.14|240.74|242.13|239.73|0
1631817600000|2021-09-16 18:40:00|242.89|240.49|243.65|241.25|243.78|241.38|242.89|240.49|0
1631817900000|2021-09-16 18:45:00|243.52|241.12|242.88|240.48|243.78|241.38|242.88|240.48|0
1631818200000|2021-09-16 18:50:00|243.01|240.61|241.36|238.96|243.14|240.74|241.24|238.84|0
1631818500000|2021-09-16 18:55:00|241.49|239.09|240.48|238.08|241.49|239.09|239.97|237.57|0
1631818800000|2021-09-16 19:00:00|240.35|237.95|239.59|237.19|240.85|238.45|239.47|237.07|0
1631819100000|2021-09-16 19:05:00|239.47|237.07|237.21|234.81|239.59|237.19|236.46|234.06|0
1631819400000|2021-09-16 19:10:00|237.08|234.68|237.08|234.68|237.08|234.68|236.08|233.68|0
1631819700000|2021-09-16 19:15:00|236.96|234.56|238.33|235.93|238.96|236.56|236.71|234.31|0
1631820000000|2021-09-16 19:20:00|238.46|236.06|237.89|235.49|240.16|237.76|237.51|235.11|0
1631820300000|2021-09-16 19:25:00|238.02|235.62|240.53|238.13|240.66|238.26|237.89|235.49|0
1631820600000|2021-09-16 19:30:00|240.6|238.2|239.78|237.38|240.66|238.26|238.9|236.5|0
1631820900000|2021-09-16 19:35:00|239.65|237.25|238.77|236.37|240.15|237.75|238.77|236.37|0
1631821200000|2021-09-16 19:40:00|238.89|236.49|240.28|237.88|240.34|237.94|238.77|236.37|0
1631821500000|2021-09-16 19:45:00|240.15|237.75|241.54|239.14|241.54|239.14|239.65|237.25|0
1631821800000|2021-09-16 19:50:00|241.28|238.88|241.53|239.13|241.66|239.26|240.27|237.87|0
1631822100000|2021-09-16 19:55:00|241.66|239.26|242.29|239.89|242.67|240.27|241.53|239.13|0
1631822400000|2021-09-16 20:00:00|241.79|239.39|243.18|240.78|243.43|241.03|241.79|239.39|0
1631822700000|2021-09-16 20:05:00|243.43|241.03|242.92|240.52|243.94|241.54|242.8|240.4|0
1631823000000|2021-09-16 20:10:00|243.18|240.78|242.79|240.39|243.18|240.78|242.03|239.63|0
1631823300000|2021-09-16 20:15:00|242.92|240.52|243.5|240.7|243.63|240.83|242.92|240.32|0
1631823600000|2021-09-16 20:20:00|243.57|240.77|244.01|241.21|244.01|241.21|243.57|240.77|0
1631823900000|2021-09-16 20:25:00|243.88|241.08|243.88|241.08|244.01|241.21|243.75|240.95|0
1631824200000|2021-09-16 20:30:00|243.75|240.95|243.87|241.07|244|241.2|243.62|240.82|0
1631824500000|2021-09-16 20:35:00|244|241.2|244.25|241.45|244.64|241.84|243.87|241.07|0
1631824800000|2021-09-16 20:40:00|244.38|241.58|244.38|241.58|244.51|241.71|244.25|241.45|0
1631825100000|2021-09-16 20:45:00|244.25|241.45|244.63|241.83|244.63|241.83|244.25|241.45|0
1631825400000|2021-09-16 20:50:00|244.5|241.7|244.5|241.7|244.63|241.83|244.38|241.58|0
1631825700000|2021-09-16 20:55:00|244.38|241.58|244.44|241.64|244.5|241.7|243.74|240.94|0
1631826000000|2021-09-16 21:00:00|244.19|241.39|244.26|241.46|244.43|241.63|244.19|241.39|0
1631826300000|2021-09-16 21:05:00|244.2|241.4|244.48|241.68|244.57|241.77|244.11|241.31|0
1631826600000|2021-09-16 21:10:00|244.45|241.65|244.65|241.85|244.91|242.11|244.3|241.5|0
1631826900000|2021-09-16 21:15:00|244.63|241.83|244.53|241.73|244.63|241.83|244.53|241.73|0
1631827200000|2021-09-16 21:20:00|244.46|241.66|244.61|241.81|244.61|241.81|244.46|241.66|0
1631827500000|2021-09-16 21:25:00|244.59|241.79|244.44|241.64|244.59|241.79|244.44|241.64|0
1631827800000|2021-09-16 21:30:00|244.45|241.65|244.42|241.62|244.47|241.67|244.42|241.62|0
1631828100000|2021-09-16 21:35:00|244.45|241.65|244.47|241.67|244.47|241.67|244.36|241.56|0
1631828700000|2021-09-16 21:45:00|244.52|241.72|244.5|241.7|244.84|242.04|244.49|241.69|0
1631829000000|2021-09-16 21:50:00|244.49|241.69|244.43|241.63|244.49|241.69|244.43|241.63|0
1631829300000|2021-09-16 21:55:00|244.39|241.59|244.5|241.7|244.7|241.9|244.39|241.59|0
1631829600000|2021-09-16 22:00:00|244.54|241.74|244.47|241.67|244.54|241.74|243.71|240.91|0
1631829900000|2021-09-16 22:05:00|244.54|241.74|244.6|241.8|244.73|241.93|244.35|241.55|0
1631830200000|2021-09-16 22:10:00|244.47|241.67|244.47|241.67|244.47|241.67|244.34|241.54|0
1631830500000|2021-09-16 22:15:00|244.34|241.54|244.21|241.41|244.47|241.67|244.21|241.41|0
1631830800000|2021-09-16 22:20:00|244.09|241.29|243.96|241.16|244.21|241.41|243.83|241.03|0
1631831100000|2021-09-16 22:25:00|244.08|241.28|243.83|241.03|244.08|241.28|243.7|240.9|0
1631831400000|2021-09-16 22:30:00|243.7|240.9|243.7|240.9|243.95|241.15|243.57|240.77|0
1631831700000|2021-09-16 22:35:00|243.64|240.84|243.57|240.77|243.82|241.02|243.57|240.77|0
1631832000000|2021-09-16 22:40:00|243.7|240.9|243.57|240.77|243.82|241.02|243.57|240.77|0
1631832300000|2021-09-16 22:45:00|243.69|240.89|243.82|241.02|243.82|241.02|243.69|240.89|0
1631832600000|2021-09-16 22:50:00|243.95|241.15|243.82|241.02|243.95|241.15|243.69|240.89|0
1631832900000|2021-09-16 22:55:00|243.94|241.14|244.2|241.4|244.2|241.4|243.94|241.14|0
1631833200000|2021-09-16 23:00:00|244.07|241.27|243.81|241.01|244.07|241.27|243.81|241.01|0
1631833500000|2021-09-16 23:05:00|243.94|241.14|244.07|241.27|244.07|241.27|243.81|241.01|0
1631833800000|2021-09-16 23:10:00|244.06|241.26|243.94|241.14|244.06|241.26|243.94|241.14|0
1631834100000|2021-09-16 23:15:00|243.81|241.01|243.93|241.13|244.06|241.26|243.81|241.01|0
1631834400000|2021-09-16 23:20:00|244.06|241.26|243.8|241|244.06|241.26|243.8|241|0
1631834700000|2021-09-16 23:25:00|243.93|241.13|243.93|241.13|243.93|241.13|243.8|241|0
1631835000000|2021-09-16 23:30:00|243.8|241|243.93|241.13|244.06|241.26|243.8|241|0
1631835300000|2021-09-16 23:35:00|244.05|241.25|244.18|241.38|244.18|241.38|243.93|241.13|0
1631835600000|2021-09-16 23:40:00|244.44|241.64|245.58|242.78|245.97|243.17|244.44|241.64|0
1631835900000|2021-09-16 23:45:00|245.71|242.91|246.48|243.68|246.74|243.94|245.71|242.91|0
1631836200000|2021-09-16 23:50:00|246.61|243.81|245.83|243.03|246.73|243.93|245.83|243.03|0
1631836500000|2021-09-16 23:55:00|245.96|243.16|245.7|242.9|246.09|243.29|245.58|242.78|0
1631836800000|2021-09-17 00:00:00|245.83|243.03|245.45|242.65|246.73|243.93|245.45|242.65|0
1631837100000|2021-09-17 00:05:00|245.57|242.77|245.32|242.52|245.96|243.16|245.06|242.26|0
1631837400000|2021-09-17 00:10:00|245.19|242.39|245.83|243.03|245.95|243.15|245.19|242.39|0
1631837700000|2021-09-17 00:15:00|245.95|243.15|246.59|243.79|246.85|244.05|245.57|242.77|0
1631838000000|2021-09-17 00:20:00|246.46|243.66|246.46|243.66|247.11|244.31|246.21|243.41|0
1631838300000|2021-09-17 00:25:00|246.33|243.53|246.08|243.28|246.46|243.66|245.95|243.15|0
1631838600000|2021-09-17 00:30:00|246.2|243.4|246.2|243.4|246.33|243.53|245.69|242.89|0
1631838900000|2021-09-17 00:35:00|246.07|243.27|246.07|243.27|246.33|243.53|245.94|243.14|0
1631839200000|2021-09-17 00:40:00|245.94|243.14|246.39|243.59|246.71|243.91|245.94|243.14|0
1631839500000|2021-09-17 00:45:00|246.45|243.65|246.32|243.52|246.84|244.04|246.2|243.4|0
1631839800000|2021-09-17 00:50:00|246.2|243.4|246.32|243.52|246.45|243.65|246.07|243.27|0
1631840100000|2021-09-17 00:55:00|246.19|243.39|246.06|243.26|246.58|243.78|246.06|243.26|0
1631840400000|2021-09-17 01:00:00|245.94|243.14|246.06|243.26|246.19|243.39|245.68|242.88|0
1631840700000|2021-09-17 01:05:00|245.93|243.13|245.29|242.49|246.06|243.26|245.29|242.49|0
1631841000000|2021-09-17 01:10:00|245.16|242.36|244.65|241.85|245.42|242.62|244.52|241.72|0
1631841300000|2021-09-17 01:15:00|244.52|241.72|245.54|242.74|245.8|243|244.52|241.72|0
1631841600000|2021-09-17 01:20:00|245.67|242.87|245.03|242.23|245.67|242.87|245.03|242.23|0
1631841900000|2021-09-17 01:25:00|244.9|242.1|245.28|242.48|245.67|242.87|244.9|242.1|0
1631842200000|2021-09-17 01:30:00|245.54|242.74|247.72|244.92|248.11|245.31|245.54|242.74|0
1631842500000|2021-09-17 01:35:00|247.85|245.05|246.05|243.25|247.85|245.05|245.92|243.12|0
1631842800000|2021-09-17 01:40:00|246.18|243.38|245.15|242.35|246.43|243.63|245.02|242.22|0
1631843100000|2021-09-17 01:45:00|245.02|242.22|244.13|241.33|245.28|242.48|243.87|241.07|0
1631843400000|2021-09-17 01:50:00|244|241.2|244.38|241.58|244.64|241.84|244|241.2|0
1631843700000|2021-09-17 01:55:00|244.51|241.71|244.63|241.83|244.76|241.96|244.38|241.58|0
1631844000000|2021-09-17 02:00:00|244.7|241.9|243.74|240.94|244.76|241.96|243.61|240.81|0
1631844300000|2021-09-17 02:05:00|243.87|241.07|244.37|241.57|244.37|241.57|243.74|240.94|0
1631844600000|2021-09-17 02:10:00|244.5|241.7|243.99|241.19|244.5|241.7|243.86|241.06|0
1631844900000|2021-09-17 02:15:00|243.86|241.06|243.99|241.19|244.37|241.57|243.86|241.06|0
1631845200000|2021-09-17 02:20:00|243.86|241.06|243.6|240.8|243.99|241.19|242.97|240.17|0
1631845500000|2021-09-17 02:25:00|243.73|240.93|243.98|241.18|244.11|241.31|243.47|240.67|0
1631845800000|2021-09-17 02:30:00|244.11|241.31|244.36|241.56|244.49|241.69|243.98|241.18|0
1631846100000|2021-09-17 02:35:00|244.24|241.44|243.85|241.05|244.36|241.56|243.47|240.67|0
1631846400000|2021-09-17 02:40:00|243.79|240.99|243.59|240.79|244.17|241.37|243.47|240.67|0
1631846700000|2021-09-17 02:45:00|243.47|240.67|243.97|241.17|243.97|241.17|243.09|240.29|0
1631847000000|2021-09-17 02:50:00|244.23|241.43|243.97|241.17|244.48|241.68|243.91|241.11|0
1631847300000|2021-09-17 02:55:00|243.84|241.04|243.46|240.66|244.1|241.3|243.46|240.66|0
1631847600000|2021-09-17 03:00:00|243.33|240.53|243.33|240.53|243.71|240.91|243.33|240.53|0
1631847900000|2021-09-17 03:05:00|243.2|240.4|242.69|239.89|243.2|240.4|242.69|239.89|0
1631848200000|2021-09-17 03:10:00|242.82|240.02|242.69|239.89|242.95|240.15|242.57|239.77|0
1631848500000|2021-09-17 03:15:00|242.57|239.77|241.55|238.75|242.69|239.89|241.55|238.75|0
1631848800000|2021-09-17 03:20:00|241.68|238.88|241.67|238.87|241.68|238.88|241.17|238.37|0
1631849100000|2021-09-17 03:25:00|241.55|238.75|241.29|238.49|241.8|239|241.29|238.49|0
1631849400000|2021-09-17 03:30:00|241.36|238.56|242.05|239.25|242.18|239.38|241.29|238.49|0
1631849700000|2021-09-17 03:35:00|241.92|239.12|242.17|239.37|242.18|239.38|241.8|239|0
1631850000000|2021-09-17 03:40:00|242.05|239.25|243.18|240.38|243.3|240.5|241.92|239.12|0
1631850300000|2021-09-17 03:45:00|243.3|240.5|243.37|240.57|243.55|240.75|243.18|240.38|0
1631850600000|2021-09-17 03:50:00|243.3|240.5|243.3|240.5|243.55|240.75|243.17|240.37|0
1631850900000|2021-09-17 03:55:00|243.24|240.44|243.55|240.75|243.55|240.75|243.17|240.37|0
1631851200000|2021-09-17 04:00:00|243.42|240.62|243.17|240.37|243.68|240.88|243.17|240.37|0
1631851500000|2021-09-17 04:05:00|243.04|240.24|243.29|240.49|243.29|240.49|242.91|240.11|0
1631851800000|2021-09-17 04:10:00|243.17|240.37|243.29|240.49|243.29|240.49|243.04|240.24|0
1631852100000|2021-09-17 04:15:00|243.16|240.36|243.29|240.49|243.29|240.49|243.04|240.24|0
1631852400000|2021-09-17 04:20:00|243.41|240.61|241.77|238.97|243.41|240.61|241.64|238.84|0
1631852700000|2021-09-17 04:25:00|241.9|239.1|242.4|239.6|242.65|239.85|241.9|239.1|0
1631853000000|2021-09-17 04:30:00|242.27|239.47|242.52|239.72|242.78|239.98|242.27|239.47|0
1631853300000|2021-09-17 04:35:00|242.4|239.6|242.39|239.59|242.65|239.85|242.27|239.47|0
1631853600000|2021-09-17 04:40:00|242.27|239.47|242.14|239.34|242.39|239.59|242.01|239.21|0
1631853900000|2021-09-17 04:45:00|242.27|239.47|241.89|239.09|242.39|239.59|241.76|238.96|0
1631854200000|2021-09-17 04:50:00|242.01|239.21|241.51|238.71|242.2|239.4|241.38|238.58|0
1631854500000|2021-09-17 04:55:00|241.38|238.58|241.38|238.58|241.51|238.71|241.25|238.45|0
1631854800000|2021-09-17 05:00:00|241.25|238.45|241.5|238.7|241.88|239.08|241.13|238.33|0
1631855100000|2021-09-17 05:05:00|241.38|238.58|241.12|238.32|241.63|238.83|241|238.2|0
1631855400000|2021-09-17 05:10:00|241|238.2|241.88|239.08|242|239.2|241|238.2|0
1631855700000|2021-09-17 05:15:00|241.75|238.95|241.12|238.32|241.88|239.08|241.12|238.32|0
1631856000000|2021-09-17 05:20:00|240.99|238.19|240.74|237.94|241.12|238.32|240.61|237.81|0
1631856300000|2021-09-17 05:25:00|240.86|238.06|241.11|238.31|241.24|238.44|240.86|238.06|0
1631856600000|2021-09-17 05:30:00|240.99|238.19|241.61|238.81|241.74|238.94|240.86|238.06|0
1631856900000|2021-09-17 05:35:00|241.49|238.69|241.86|239.06|241.87|239.07|241.36|238.56|0
1631857200000|2021-09-17 05:40:00|241.74|238.94|241.86|239.06|241.86|239.06|241.36|238.56|0
1631857500000|2021-09-17 05:45:00|241.74|238.94|241.86|239.06|242.11|239.31|241.61|238.81|0
1631857800000|2021-09-17 05:50:00|241.73|238.93|241.48|238.68|241.86|239.06|241.23|238.43|0
1631858100000|2021-09-17 05:55:00|241.61|238.81|240.72|237.92|241.61|238.81|240.47|237.67|0
1631858400000|2021-09-17 06:00:00|240.85|238.05|241.22|238.42|241.6|238.8|240.22|237.42|0
1631858700000|2021-09-17 06:05:00|241.35|238.55|240.59|237.79|241.35|238.55|240.22|237.42|0
1631859000000|2021-09-17 06:10:00|240.72|237.92|240.34|237.54|240.84|238.04|239.96|237.16|0
1631859300000|2021-09-17 06:15:00|240.47|237.67|240.46|237.66|240.59|237.79|240.34|237.54|0
1631859600000|2021-09-17 06:20:00|240.34|237.54|240.21|237.41|240.34|237.54|239.96|237.16|0
1631859900000|2021-09-17 06:25:00|240.46|237.66|240.33|237.53|240.46|237.66|240.08|237.28|0
1631860200000|2021-09-17 06:30:00|240.21|237.41|240.96|238.16|240.96|238.16|240.08|237.28|0
1631860500000|2021-09-17 06:35:00|240.71|237.91|240.83|238.03|240.96|238.16|240.58|237.78|0
1631860800000|2021-09-17 06:40:00|240.96|238.16|240.83|238.03|241.08|238.28|240.7|237.9|0
1631861100000|2021-09-17 06:45:00|240.96|238.16|241.21|238.41|241.21|238.41|240.83|238.03|0
1631861400000|2021-09-17 06:50:00|241.14|238.34|241.46|238.66|241.58|238.78|241.14|238.34|0
1631861700000|2021-09-17 06:55:00|241.33|238.53|240.95|238.15|241.46|238.66|240.7|237.9|0
1631862000000|2021-09-17 07:00:00|240.7|237.9|239.69|236.89|241.08|238.28|239.19|236.39|0
1631862300000|2021-09-17 07:05:00|239.37|236.97|241.81|239.41|241.81|239.41|239.24|236.84|0
1631862600000|2021-09-17 07:10:00|241.94|239.54|241.56|239.16|241.94|239.54|240.68|238.28|0
1631862900000|2021-09-17 07:15:00|241.69|239.29|242.19|239.79|242.69|240.29|241.06|238.66|0
1631863200000|2021-09-17 07:20:00|242.31|239.91|242.25|239.85|242.69|240.29|241.93|239.53|0
1631863500000|2021-09-17 07:25:00|242.19|239.79|242.31|239.91|242.31|239.91|241.81|239.41|0
1631863800000|2021-09-17 07:30:00|242.44|240.04|242.43|240.03|242.56|240.16|242.06|239.66|0
1631864100000|2021-09-17 07:35:00|242.31|239.91|242.81|240.41|242.94|240.54|242.31|239.91|0
1631864400000|2021-09-17 07:40:00|242.68|240.28|243.44|241.04|243.57|241.17|242.68|240.28|0
1631864700000|2021-09-17 07:45:00|243.57|241.17|244.07|241.67|244.2|241.8|243.44|241.04|0
1631865000000|2021-09-17 07:50:00|244.14|241.74|242.68|240.28|244.2|241.8|242.55|240.15|0
1631865300000|2021-09-17 07:55:00|242.8|240.4|242.17|239.77|242.8|240.4|242.17|239.77|0
1631865600000|2021-09-17 08:00:00|242.3|239.9|242.3|239.9|242.8|240.4|242.17|239.77|0
1631865900000|2021-09-17 08:05:00|242.42|240.02|242.29|239.89|242.93|240.53|242.29|239.89|0
1631866200000|2021-09-17 08:10:00|242.42|240.02|242.8|240.4|243.05|240.65|242.17|239.77|0
1631866500000|2021-09-17 08:15:00|242.74|240.34|242.42|240.02|243.18|240.78|242.29|239.89|0
1631866800000|2021-09-17 08:20:00|242.54|240.14|242.92|240.52|242.92|240.52|242.35|239.95|0
1631867100000|2021-09-17 08:25:00|243.05|240.65|243.17|240.77|243.55|241.15|242.79|240.39|0
1631867400000|2021-09-17 08:30:00|243.3|240.9|243.8|241.4|243.8|241.4|243.17|240.77|0
1631867700000|2021-09-17 08:35:00|243.67|241.27|243.29|240.89|243.8|241.4|243.17|240.77|0
1631868000000|2021-09-17 08:40:00|243.17|240.77|243.29|240.89|243.29|240.89|242.79|240.39|0
1631868300000|2021-09-17 08:45:00|243.16|240.76|243.16|240.76|243.54|241.14|243.16|240.76|0
1631868600000|2021-09-17 08:50:00|243.29|240.89|242.65|240.25|243.29|240.89|242.65|240.25|0
1631868900000|2021-09-17 08:55:00|242.91|240.51|242.78|240.38|243.03|240.63|242.78|240.38|0
1631869200000|2021-09-17 09:00:00|242.84|240.44|243.47|241.07|243.47|241.07|242.78|240.38|0
1631869500000|2021-09-17 09:05:00|243.54|241.14|244.29|241.89|244.42|242.02|243.54|241.14|0
1631869800000|2021-09-17 09:10:00|244.17|241.77|246.59|244.19|246.59|244.19|243.91|241.51|0
1631870100000|2021-09-17 09:15:00|246.46|244.06|245.44|243.04|246.97|244.57|245.44|243.04|0
1631870400000|2021-09-17 09:20:00|245.56|243.16|246.07|243.67|246.2|243.8|245.43|243.03|0
1631870700000|2021-09-17 09:25:00|246.01|243.61|245.69|243.29|246.45|244.05|245.5|243.1|0
1631871000000|2021-09-17 09:30:00|245.75|243.35|246.32|243.92|246.45|244.05|245.69|243.29|0
1631871300000|2021-09-17 09:35:00|246.39|243.99|246.58|244.18|246.7|244.3|246.19|243.79|0
1631871600000|2021-09-17 09:40:00|246.7|244.3|247.73|245.33|247.85|245.45|246.45|244.05|0
1631871900000|2021-09-17 09:45:00|247.6|245.2|247.47|245.07|248.11|245.71|247.21|244.81|0
1631872200000|2021-09-17 09:50:00|247.6|245.2|248.17|245.77|249.14|246.74|247.53|245.13|0
1631872500000|2021-09-17 09:55:00|248.62|246.22|247.92|245.52|249.26|246.86|247.92|245.52|0
1631872800000|2021-09-17 10:00:00|248.11|245.71|249.33|246.93|249.78|247.38|248.1|245.7|0
1631873100000|2021-09-17 10:05:00|249.26|246.86|248.36|245.96|249.78|247.38|248.23|245.83|0
1631873400000|2021-09-17 10:10:00|248.49|246.09|248.1|245.7|248.94|246.54|247.84|245.44|0
1631873700000|2021-09-17 10:15:00|247.97|245.57|247.84|245.44|248.23|245.83|247.07|244.67|0
1631874000000|2021-09-17 10:20:00|247.97|245.57|249.9|247.5|250.54|248.14|247.97|245.57|0
1631874300000|2021-09-17 10:25:00|250.03|247.63|250.02|247.62|250.93|248.53|249.38|246.98|0
1631874600000|2021-09-17 10:30:00|249.89|247.49|249.44|247.04|250.67|248.27|249.25|246.85|0
1631874900000|2021-09-17 10:35:00|249.38|246.98|249.63|247.23|250.54|248.14|249.38|246.98|0
1631875200000|2021-09-17 10:40:00|249.76|247.36|250.92|248.52|251.05|248.65|249.5|247.1|0
1631875500000|2021-09-17 10:45:00|251.05|248.65|249.5|247.1|251.31|248.91|249.37|246.97|0
1631875800000|2021-09-17 10:50:00|249.63|247.23|249.88|247.48|250.27|247.87|249.24|246.84|0
1631876100000|2021-09-17 10:55:00|249.82|247.42|248.98|246.58|250.53|248.13|248.72|246.32|0
1631876400000|2021-09-17 11:00:00|249.11|246.71|247.95|245.55|249.24|246.84|247.82|245.42|0
1631876700000|2021-09-17 11:05:00|247.82|245.42|248.59|246.19|248.72|246.32|247.82|245.42|0
1631877000000|2021-09-17 11:10:00|248.72|246.32|250.65|248.25|250.91|248.51|245.74|243.34|0
1631877300000|2021-09-17 11:15:00|250.52|248.12|249.49|247.09|250.52|248.12|249.49|247.09|0
1631877600000|2021-09-17 11:20:00|249.36|246.96|250|247.6|250|247.6|249.23|246.83|0
1631877900000|2021-09-17 11:25:00|249.87|247.47|250.45|248.05|251.42|249.02|249.87|247.47|0
1631878200000|2021-09-17 11:30:00|250.51|248.11|250.77|248.37|251.29|248.89|250.26|247.86|0
1631878500000|2021-09-17 11:35:00|250.9|248.5|249.22|246.82|251.03|248.63|248.84|246.44|0
1631878800000|2021-09-17 11:40:00|249.61|247.21|249.61|247.21|250.12|247.72|249.35|246.95|0
1631879100000|2021-09-17 11:45:00|249.48|247.08|249.86|247.46|249.99|247.59|249.22|246.82|0
1631879400000|2021-09-17 11:50:00|249.99|247.59|249.47|247.07|249.99|247.59|249.22|246.82|0
1631879700000|2021-09-17 11:55:00|249.35|246.95|249.73|247.33|249.93|247.53|249.35|246.95|0
1631880000000|2021-09-17 12:00:00|249.47|247.07|248.57|246.17|249.73|247.33|248.57|246.17|0
1631880300000|2021-09-17 12:05:00|248.7|246.3|248.06|245.66|248.7|246.3|247.93|245.53|0
1631880600000|2021-09-17 12:10:00|248|245.6|247.54|245.14|248.06|245.66|247.29|244.89|0
1631880900000|2021-09-17 12:15:00|247.67|245.27|246.14|243.74|247.67|245.27|246.14|243.74|0
1631881200000|2021-09-17 12:20:00|246.27|243.87|246.39|243.99|246.39|243.99|245.38|242.98|0
1631881500000|2021-09-17 12:25:00|246.52|244.12|245.88|243.48|246.59|244.19|245.12|242.72|0
1631881800000|2021-09-17 12:30:00|245.75|243.35|245.37|242.97|246.01|243.61|245.24|242.84|0
1631882100000|2021-09-17 12:35:00|245.24|242.84|245.37|242.97|245.88|243.48|244.99|242.59|0
1631882400000|2021-09-17 12:40:00|245.5|243.1|246|243.6|246.13|243.73|245.24|242.84|0
1631882700000|2021-09-17 12:45:00|245.75|243.35|246|243.6|246.13|243.73|245.49|243.09|0
1631883000000|2021-09-17 12:50:00|246.13|243.73|246.89|244.49|246.89|244.49|246|243.6|0
1631883300000|2021-09-17 12:55:00|246.63|244.23|245.87|243.47|246.89|244.49|245.87|243.47|0
1631883600000|2021-09-17 13:00:00|246|243.6|245.61|243.21|246.25|243.85|245.61|243.21|0
1631883900000|2021-09-17 13:05:00|245.74|243.34|246.12|243.72|246.12|243.72|244.6|242.2|0
1631884200000|2021-09-17 13:10:00|246.25|243.85|245.1|242.7|246.25|243.85|244.85|242.45|0
1631884500000|2021-09-17 13:15:00|245.23|242.83|245.61|243.21|245.61|243.21|244.97|242.57|0
1631884800000|2021-09-17 13:20:00|245.73|243.33|245.6|243.2|246.24|243.84|245.35|242.95|0
1631885100000|2021-09-17 13:25:00|245.48|243.08|248.28|245.88|248.28|245.88|244.46|242.06|0
1631885400000|2021-09-17 13:30:00|248.66|246.26|249.56|247.16|250.46|248.06|246.36|243.96|0
1631885700000|2021-09-17 13:35:00|249.95|247.55|250.98|248.58|251.88|249.48|249.82|247.42|0
1631886000000|2021-09-17 13:40:00|250.85|248.45|250.2|247.8|251.49|249.09|247.89|245.49|0
1631886300000|2021-09-17 13:45:00|250.33|247.93|254.15|251.75|254.15|251.75|249.43|247.03|0
1631886600000|2021-09-17 13:50:00|253.95|251.55|256.69|254.29|256.82|254.42|253.56|251.16|0
1631886900000|2021-09-17 13:55:00|256.56|254.16|256.42|254.02|258.26|255.86|255.64|253.24|0
1631887200000|2021-09-17 14:00:00|256.29|253.89|257.08|254.68|257.47|255.07|254.99|252.59|0
1631887500000|2021-09-17 14:05:00|257.34|254.94|256.94|254.54|258.52|256.12|256.55|254.15|0
1631887800000|2021-09-17 14:10:00|257.08|254.68|260.1|257.7|260.37|257.97|256.94|254.54|0
1631888100000|2021-09-17 14:15:00|260.37|257.97|260.3|257.9|263.64|261.24|258.8|256.4|0
1631888400000|2021-09-17 14:20:00|260.57|258.17|261.22|258.82|261.23|258.83|259.51|257.11|0
1631888700000|2021-09-17 14:25:00|261.09|258.69|258.98|256.58|262.02|259.62|258.33|255.93|0
1631889000000|2021-09-17 14:30:00|259.12|256.72|259.77|257.37|261.62|259.22|258.98|256.58|0
1631889300000|2021-09-17 14:35:00|259.64|257.24|261.75|259.35|262.41|260.01|259.38|256.98|0
1631889600000|2021-09-17 14:40:00|261.88|259.48|263.99|261.59|264.12|261.72|261.88|259.48|0
1631889900000|2021-09-17 14:45:00|264.12|261.72|263.19|260.79|265.59|263.19|262.93|260.53|0
1631890200000|2021-09-17 14:50:00|263.32|260.92|261.86|259.46|264.92|262.52|261.73|259.33|0
1631890500000|2021-09-17 14:55:00|262|259.6|264.69|262.29|266.55|264.15|261.86|259.46|0
1631890800000|2021-09-17 15:00:00|265.22|262.82|263.84|261.44|266.02|263.62|263.71|261.31|0
1631891100000|2021-09-17 15:05:00|263.71|261.31|264.24|261.84|265.7|263.3|263.71|261.31|0
1631891400000|2021-09-17 15:10:00|264.64|262.24|261.33|258.93|266.9|264.5|261.06|258.66|0
1631891700000|2021-09-17 15:15:00|261.2|258.8|261.12|258.72|262.23|259.83|258.5|256.1|0
1631892000000|2021-09-17 15:20:00|261.25|258.85|261.25|258.85|261.38|258.98|260.2|257.8|0
1631892300000|2021-09-17 15:25:00|261.38|258.98|264.15|261.75|264.55|262.15|261.38|258.98|0
1631892600000|2021-09-17 15:30:00|264.42|262.02|264.82|262.42|267.89|265.49|264.29|261.89|0
1631892900000|2021-09-17 15:35:00|264.95|262.55|265.48|263.08|266.68|264.28|264.29|261.89|0
1631893200000|2021-09-17 15:40:00|265.61|263.21|265.61|263.21|266.41|264.01|264.42|262.02|0
1631893500000|2021-09-17 15:45:00|265.48|263.08|263.88|261.48|265.88|263.48|263.09|260.69|0
1631893800000|2021-09-17 15:50:00|264.15|261.75|267.61|265.21|267.74|265.34|264.15|261.75|0
1631894100000|2021-09-17 15:55:00|267.48|265.08|263.68|261.28|268.43|266.03|262.75|260.35|0
1631894400000|2021-09-17 16:00:00|263.82|261.42|260.85|258.45|264.35|261.95|260.71|258.31|0
1631894700000|2021-09-17 16:05:00|260.71|258.31|260.58|258.18|261.64|259.24|260.32|257.92|0
1631895000000|2021-09-17 16:10:00|260.71|258.31|262.04|259.64|262.17|259.77|259.65|257.25|0
1631895300000|2021-09-17 16:15:00|261.9|259.5|262.43|260.03|262.43|260.03|261.5|259.1|0
1631895600000|2021-09-17 16:20:00|262.57|260.17|258.99|256.59|262.57|260.17|258.99|256.59|0
1631895900000|2021-09-17 16:25:00|259.12|256.72|260.97|258.57|260.97|258.57|258.99|256.59|0
1631896200000|2021-09-17 16:30:00|260.84|258.44|259.51|257.11|260.84|258.44|259.12|256.72|0
1631896500000|2021-09-17 16:35:00|259.38|256.98|257.8|255.4|259.38|256.98|257.8|255.4|0
1631896800000|2021-09-17 16:40:00|257.67|255.27|259.38|256.98|259.51|257.11|257.54|255.14|0
1631897100000|2021-09-17 16:45:00|259.24|256.84|259.77|257.37|259.77|257.37|258.59|256.19|0
1631897400000|2021-09-17 16:50:00|259.64|257.24|259.37|256.97|260.17|257.77|258.45|256.05|0
1631897700000|2021-09-17 16:55:00|259.24|256.84|260.56|258.16|260.69|258.29|258.45|256.05|0
1631898000000|2021-09-17 17:00:00|260.29|257.89|262.02|259.62|262.42|260.02|260.16|257.76|0
1631898300000|2021-09-17 17:05:00|262.15|259.75|263.01|260.61|263.08|260.68|261.22|258.82|0
1631898600000|2021-09-17 17:10:00|262.81|260.41|265.82|263.42|265.82|263.42|262.41|260.01|0
1631898900000|2021-09-17 17:15:00|265.69|263.29|267.02|264.62|267.15|264.75|264.89|262.49|0
1631899200000|2021-09-17 17:20:00|267.15|264.75|267.69|265.29|267.69|265.29|266.35|263.95|0
1631899500000|2021-09-17 17:25:00|267.82|265.42|265.98|263.78|268.35|265.95|265.98|263.78|0
1631899800000|2021-09-17 17:30:00|266.12|263.92|266.51|264.31|268.12|265.92|266.12|263.92|0
1631900100000|2021-09-17 17:35:00|266.38|264.18|265.58|263.38|266.65|264.45|265.31|263.11|0
1631900400000|2021-09-17 17:40:00|265.45|263.25|266.64|264.44|267.31|265.11|265.31|263.11|0
1631900700000|2021-09-17 17:45:00|267.04|264.84|270.66|268.46|270.8|268.6|266.78|264.58|0
1631901000000|2021-09-17 17:50:00|270.8|268.6|269.45|267.25|271.47|269.27|269.31|267.11|0
1631901300000|2021-09-17 17:55:00|269.85|267.65|268.64|266.44|269.85|267.65|268.64|266.44|0
1631901600000|2021-09-17 18:00:00|268.78|266.58|268.51|266.31|269.31|267.11|267.97|265.77|0
1631901900000|2021-09-17 18:05:00|268.24|266.04|266.77|264.57|268.77|266.57|266.77|264.57|0
1631902200000|2021-09-17 18:10:00|266.37|264.17|269.17|266.97|269.17|266.97|266.1|263.9|0
1631902500000|2021-09-17 18:15:00|268.77|266.57|269.71|267.51|270.11|267.91|268.23|266.03|0
1631902800000|2021-09-17 18:20:00|269.84|267.64|267.43|265.23|269.84|267.64|267.29|265.09|0
1631903100000|2021-09-17 18:25:00|267.56|265.36|269.7|267.5|269.97|267.77|267.29|265.09|0
1631903400000|2021-09-17 18:30:00|269.84|267.64|270.37|268.17|270.51|268.31|269.03|266.83|0
1631903700000|2021-09-17 18:35:00|270.51|268.31|269.56|267.36|271.45|269.25|269.3|267.1|0
1631904000000|2021-09-17 18:40:00|269.43|267.23|267.55|265.35|269.56|267.36|267.29|265.09|0
1631904300000|2021-09-17 18:45:00|267.15|264.95|267.42|265.22|268.49|266.29|267.02|264.82|0
1631904600000|2021-09-17 18:50:00|267.55|265.35|268.48|266.28|268.75|266.55|267.15|264.95|0
1631904900000|2021-09-17 18:55:00|268.55|266.35|268.21|266.01|269.15|266.95|266.35|264.15|0
1631905200000|2021-09-17 19:00:00|267.81|265.61|265.94|263.74|267.95|265.75|265.68|263.48|0
1631905500000|2021-09-17 19:05:00|266.08|263.88|268.34|266.14|268.61|266.41|266.08|263.88|0
1631905800000|2021-09-17 19:10:00|268.61|266.41|269.55|267.35|270.09|267.89|267.81|265.61|0
1631906100000|2021-09-17 19:15:00|269.82|267.62|268.21|266.01|270.09|267.89|268.07|265.87|0
1631906400000|2021-09-17 19:20:00|268.07|265.87|266.47|264.27|268.07|265.87|266.47|264.27|0
1631906700000|2021-09-17 19:25:00|266.87|264.67|268.94|266.74|269.41|267.21|266.73|264.53|0
1631907000000|2021-09-17 19:30:00|268.87|266.67|268.33|266.13|269.68|267.48|268.2|266|0
1631907300000|2021-09-17 19:35:00|268.6|266.4|268.87|266.67|269.94|267.74|267.26|265.06|0
1631907600000|2021-09-17 19:40:00|268.6|266.4|265.53|263.33|268.6|266.4|265.13|262.93|0
1631907900000|2021-09-17 19:45:00|265.26|263.06|270.48|268.28|270.75|268.55|265.13|262.93|0
1631908200000|2021-09-17 19:50:00|269.94|267.74|267.92|265.72|270.88|268.68|267.66|265.46|0
1631908500000|2021-09-17 19:55:00|268.19|265.99|268.73|266.53|269.67|267.47|265.65|263.45|0
1631908800000|2021-09-17 20:00:00|269.13|266.93|271.68|269.48|274.12|271.92|269.13|266.93|0
1631909100000|2021-09-17 20:05:00|271.55|269.35|272.36|270.16|272.76|270.56|271.41|269.21|0
1631909400000|2021-09-17 20:10:00|272.49|270.29|272.49|270.29|273.31|271.11|271.95|269.75|0
1632121500000|2021-09-20 07:05:00|293.58|291.38|292.44|290.24|294.08|291.88|290.75|288.55|0
1632121800000|2021-09-20 07:10:00|292.87|290.67|293.72|291.52|294.14|291.94|291.17|288.97|0
1632122100000|2021-09-20 07:15:00|293.43|291.23|292.86|290.66|295.71|293.51|292.58|290.38|0
1632122400000|2021-09-20 07:20:00|292.58|290.38|293.5|291.3|295.07|292.87|292.58|290.38|0
1632122700000|2021-09-20 07:25:00|287.03|284.83|296.92|294.72|297.63|295.43|287.03|284.83|0
1632123000000|2021-09-20 07:30:00|297.06|294.86|294.79|292.59|297.49|295.29|294.58|292.38|0
1632123300000|2021-09-20 07:35:00|294.86|292.66|292.95|290.75|295.35|293.15|292.95|290.75|0
1632123600000|2021-09-20 07:40:00|293.02|290.82|293.37|291.17|295.71|293.51|292.81|290.61|0
1632123900000|2021-09-20 07:45:00|293.44|291.24|294.29|292.09|295|292.8|293.37|291.17|0
1632124200000|2021-09-20 07:50:00|294.5|292.3|296.77|294.57|297.55|295.35|294.5|292.3|0
1632124500000|2021-09-20 07:55:00|296.62|294.42|297.05|294.85|298.19|295.99|296.34|294.14|0
1632124800000|2021-09-20 08:00:00|296.91|294.71|296.91|294.71|298.76|296.56|296.41|294.21|0
1632125100000|2021-09-20 08:05:00|297.05|294.85|296.55|294.35|298.62|296.42|296.19|293.99|0
1632125400000|2021-09-20 08:10:00|296.62|294.42|298.33|296.13|298.61|296.41|296.48|294.28|0
1632125700000|2021-09-20 08:15:00|298.04|295.84|299.47|297.27|299.76|297.56|297.9|295.7|0
1632126000000|2021-09-20 08:20:00|299.61|297.41|302.44|300.24|302.44|300.24|299.61|297.41|0
1632126300000|2021-09-20 08:25:00|302.58|300.38|301.72|299.52|304.16|301.96|301.29|299.09|0
1632126600000|2021-09-20 08:30:00|301.58|299.38|300.86|298.66|303.44|301.24|300.72|298.52|0
1632126900000|2021-09-20 08:35:00|301.01|298.81|301|298.8|301.43|299.23|300.65|298.45|0
1632127200000|2021-09-20 08:40:00|301.29|299.09|301.71|299.51|302.72|300.52|301.29|299.09|0
1632127500000|2021-09-20 08:45:00|301.57|299.37|300.86|298.66|302.14|299.94|300|297.8|0
1632127800000|2021-09-20 08:50:00|300.71|298.51|300.14|297.94|300.71|298.51|298.72|296.52|0
1632128100000|2021-09-20 08:55:00|300.43|298.23|301.71|299.51|302.71|300.51|299.86|297.66|0
1632128400000|2021-09-20 09:00:00|301.99|299.79|303.57|301.37|303.57|301.37|301.56|299.36|0
1632128700000|2021-09-20 09:05:00|303.28|301.08|302.28|300.08|303.57|301.37|302.13|299.93|0
1632129000000|2021-09-20 09:10:00|302.13|299.93|301.7|299.5|302.99|300.79|301.56|299.36|0
1632129300000|2021-09-20 09:15:00|301.84|299.64|302.84|300.64|302.85|300.65|301.84|299.64|0
1632129600000|2021-09-20 09:20:00|303.13|300.93|304.16|301.96|305.57|303.37|302.99|300.79|0
1632129900000|2021-09-20 09:25:00|304.09|301.89|303.8|301.6|305.53|303.33|302.5|300.3|0
1632130200000|2021-09-20 09:30:00|303.94|301.74|304.23|302.03|304.37|302.17|303.36|301.16|0
1632130500000|2021-09-20 09:35:00|304.16|301.96|305.09|302.89|305.52|303.32|304.08|301.88|0
1632130800000|2021-09-20 09:40:00|305.23|303.03|306.24|304.04|306.68|304.48|305.09|302.89|0
1632131100000|2021-09-20 09:45:00|306.1|303.9|306.97|304.77|307.55|305.35|306.1|303.9|0
1632131400000|2021-09-20 09:50:00|307.11|304.91|305.81|303.61|307.98|305.78|305.81|303.61|0
1632131700000|2021-09-20 09:55:00|305.95|303.75|306.09|303.89|306.38|304.18|305.51|303.31|0
1632132000000|2021-09-20 10:00:00|306.24|304.04|305.51|303.31|306.38|304.18|304.79|302.59|0
1632132300000|2021-09-20 10:05:00|305.37|303.17|304.14|301.94|305.37|303.17|303.2|301|0
1632132600000|2021-09-20 10:10:00|304.21|302.01|304.93|302.73|305.36|303.16|304.14|301.94|0
1632132900000|2021-09-20 10:15:00|304.79|302.59|302.77|300.57|304.79|302.59|300.24|298.04|0
1632133200000|2021-09-20 10:20:00|302.92|300.72|302.63|300.43|302.92|300.72|302.19|299.99|0
1632133500000|2021-09-20 10:25:00|302.56|300.36|301.47|299.27|302.63|300.43|301.04|298.84|0
1632133800000|2021-09-20 10:30:00|301.62|299.42|301.61|299.41|302.05|299.85|300.75|298.55|0
1632134100000|2021-09-20 10:35:00|301.76|299.56|302.76|300.56|303.34|301.14|301.47|299.27|0
1632134400000|2021-09-20 10:40:00|302.91|300.71|302.62|300.42|303.34|301.14|302.12|299.92|0
1632134700000|2021-09-20 10:45:00|302.47|300.27|302.18|299.98|302.55|300.35|301.75|299.55|0
1632135000000|2021-09-20 10:50:00|302.26|300.06|302.76|300.56|303.05|300.85|302.04|299.84|0
1632135300000|2021-09-20 10:55:00|302.61|300.41|304.35|302.15|305.07|302.87|302.61|300.41|0
1632135600000|2021-09-20 11:00:00|304.2|302|302.9|300.7|304.64|302.44|302.32|300.12|0
1632135900000|2021-09-20 11:05:00|302.75|300.55|303.62|301.42|303.76|301.56|302.46|300.26|0
1632136200000|2021-09-20 11:10:00|303.19|300.99|302.61|300.41|303.19|300.99|302.03|299.83|0
1632136500000|2021-09-20 11:15:00|302.75|300.55|303.69|301.49|303.76|301.56|302.6|300.4|0
1632136800000|2021-09-20 11:20:00|303.61|301.41|307.56|305.36|307.56|305.36|303.61|301.41|0
1632137100000|2021-09-20 11:25:00|307.41|305.21|307.56|305.36|308.43|306.23|306.83|304.63|0
1632137400000|2021-09-20 11:30:00|307.27|305.07|312.39|310.19|312.82|310.62|307.27|305.07|0
1632137700000|2021-09-20 11:35:00|312.53|310.33|308.67|306.47|312.53|310.33|308.46|306.26|0
1632138000000|2021-09-20 11:40:00|308.82|306.62|309.54|307.34|310.86|308.66|308.67|306.47|0
1632138300000|2021-09-20 11:45:00|309.4|307.2|309.54|307.34|310.13|307.93|309.1|306.9|0
1632138600000|2021-09-20 11:50:00|309.69|307.49|311.44|309.24|311.44|309.24|308.67|306.47|0
1632138900000|2021-09-20 11:55:00|311.29|309.09|311.15|308.95|311.29|309.09|310.42|308.22|0
1632139200000|2021-09-20 12:00:00|311.29|309.09|309.97|307.77|312.17|309.97|309.54|307.34|0
1632139500000|2021-09-20 12:05:00|310.12|307.92|311.87|309.67|312.1|309.9|309.32|307.12|0
1632139800000|2021-09-20 12:10:00|312.02|309.82|312.68|310.48|313.34|311.14|311.73|309.53|0
1632140100000|2021-09-20 12:15:00|312.75|310.55|313.76|311.56|317.3|315.1|312.43|310.23|0
1632140400000|2021-09-20 12:20:00|313.61|311.41|314.93|312.73|315.08|312.88|313.46|311.26|0
1632140700000|2021-09-20 12:25:00|314.64|312.44|315.38|313.18|315.82|313.62|314.34|312.14|0
1632141000000|2021-09-20 12:30:00|315.97|313.77|317.58|315.38|317.88|315.68|314.48|312.28|0
1632141300000|2021-09-20 12:35:00|317.43|315.23|316.1|313.9|317.51|315.31|315.66|313.46|0
1632141600000|2021-09-20 12:40:00|316.25|314.05|317.28|315.08|317.87|315.67|315.8|313.6|0
1632141900000|2021-09-20 12:45:00|317.13|314.93|314.03|311.83|317.28|315.08|313.89|311.69|0
1632142200000|2021-09-20 12:50:00|314.18|311.98|312.41|310.21|314.62|312.42|312.12|309.92|0
1632142500000|2021-09-20 12:55:00|312.56|310.36|314.17|311.97|314.17|311.97|312.56|310.36|0
1632142800000|2021-09-20 13:00:00|313.73|311.53|315.06|312.86|315.94|313.74|313.73|311.53|0
1632143100000|2021-09-20 13:05:00|314.91|312.71|313|310.8|315.94|313.74|313|310.8|0
1632143400000|2021-09-20 13:10:00|313.14|310.94|309.92|307.72|313.58|311.38|309.92|307.72|0
1632143700000|2021-09-20 13:15:00|310.07|307.87|308.75|306.55|310.07|307.87|307.59|305.39|0
1632144000000|2021-09-20 13:20:00|308.9|306.7|306.57|304.37|309.19|306.99|306.43|304.23|0
1632144300000|2021-09-20 13:25:00|306.72|304.52|309.48|307.28|309.77|307.57|306.72|304.52|0
1632144600000|2021-09-20 13:30:00|309.19|306.99|303.26|301.06|315.05|312.85|299.19|296.99|0
1632144900000|2021-09-20 13:35:00|303.34|301.14|300.53|298.33|305.03|302.83|299.63|297.43|0
1632145200000|2021-09-20 13:40:00|300.39|298.19|297.79|295.59|302.41|300.21|297.79|295.59|0
1632145500000|2021-09-20 13:45:00|303.22|301.02|297.04|294.84|303.22|301.02|294.6|292.4|0
1632145800000|2021-09-20 13:50:00|296.61|294.41|297.76|295.56|302.27|300.07|296.61|294.41|0
1632146100000|2021-09-20 13:55:00|297.91|295.71|299.21|297.01|301.24|299.04|297.04|294.84|0
1632146400000|2021-09-20 14:00:00|299.14|296.94|303.14|300.94|305.48|303.28|298.92|296.72|0
1632146700000|2021-09-20 14:05:00|303.28|301.08|304.01|301.81|304.6|302.4|299.35|297.15|0
1632147000000|2021-09-20 14:10:00|304.16|301.96|306.91|304.71|307.64|305.44|301.12|298.92|0
1632147300000|2021-09-20 14:15:00|307.06|304.86|311.76|309.56|313.52|311.32|307.06|304.86|0
1632147600000|2021-09-20 14:20:00|312.35|310.15|313.96|311.76|313.96|311.76|311.61|309.41|0
1632147900000|2021-09-20 14:25:00|313.89|311.69|308.97|306.77|314.99|312.79|307.63|305.43|0
1632148200000|2021-09-20 14:30:00|309.26|307.06|309.7|307.5|311.46|309.26|307.22|305.02|0
1632148500000|2021-09-20 14:35:00|309.84|307.64|307.36|305.16|310.87|308.67|305.62|303.42|0
1632148800000|2021-09-20 14:40:00|307.51|305.31|312.04|309.84|312.04|309.84|307.36|305.16|0
1632149100000|2021-09-20 14:45:00|312.18|309.98|309.98|307.78|313.36|311.16|308.82|306.62|0
1632149400000|2021-09-20 14:50:00|310.06|307.86|308.08|305.88|312.03|309.83|308.08|305.88|0
1632149700000|2021-09-20 14:55:00|308.67|306.47|312.77|310.57|313.8|311.6|308.67|306.47|0
1632150000000|2021-09-20 15:00:00|312.47|310.27|311.59|309.39|315.86|313.66|311.44|309.24|0
1632150300000|2021-09-20 15:05:00|311.74|309.54|310.71|308.51|311.88|309.68|308.81|306.61|0
1632150600000|2021-09-20 15:10:00|310.85|308.65|306.15|303.95|311.15|308.95|304.84|302.64|0
1632150900000|2021-09-20 15:15:00|306.44|304.24|306.73|304.53|309.07|306.87|306.29|304.09|0
1632151200000|2021-09-20 15:20:00|307.02|304.82|310.98|308.78|311.86|309.66|305.56|303.36|0
1632151500000|2021-09-20 15:25:00|311.27|309.07|308.93|306.73|312.3|310.1|308.93|306.73|0
1632151800000|2021-09-20 15:30:00|308.79|306.59|311.81|309.61|313.14|310.94|308.64|306.44|0
1632152100000|2021-09-20 15:35:00|311.37|309.17|312.99|310.79|313.14|310.94|311.37|309.17|0
1632152400000|2021-09-20 15:40:00|312.84|310.64|314.46|312.26|315.06|312.86|312.84|310.64|0
1632152700000|2021-09-20 15:45:00|314.61|312.41|316.08|313.88|316.08|313.88|313.43|311.23|0
1632153000000|2021-09-20 15:50:00|316.53|314.33|318.15|315.95|320.09|317.89|315.94|313.74|0
1632153300000|2021-09-20 15:55:00|318.3|316.1|320.98|318.78|321.13|318.93|318.15|315.95|0
1632153600000|2021-09-20 16:00:00|321.13|318.93|322.92|320.72|322.92|320.72|320.38|318.18|0
1632153900000|2021-09-20 16:05:00|323.07|320.87|325.92|323.72|325.92|323.72|322.77|320.57|0
1632154200000|2021-09-20 16:10:00|325.77|323.57|323.67|321.47|326.07|323.87|323.07|320.87|0
1632154500000|2021-09-20 16:15:00|323.82|321.62|327.2|325|327.2|325|323.37|321.17|0
1632154800000|2021-09-20 16:20:00|326.9|324.7|328.7|326.5|329.76|327.56|326.6|324.4|0
1632155100000|2021-09-20 16:25:00|328.1|325.9|325.55|323.35|328.1|325.9|324.95|322.75|0
1632155400000|2021-09-20 16:30:00|325.7|323.5|326.75|324.55|327.5|325.3|324.65|322.45|0
1632155700000|2021-09-20 16:35:00|326.6|324.4|325.55|323.35|327.35|325.15|325.1|322.9|0
1632156000000|2021-09-20 16:40:00|325.85|323.65|327.49|325.29|328.69|326.49|325.4|323.2|0
1632156300000|2021-09-20 16:45:00|327.79|325.59|327.19|324.99|329.3|327.1|325.54|323.34|0
1632156600000|2021-09-20 16:50:00|327.49|325.29|328.09|325.89|328.39|326.19|326.29|324.09|0
1632156900000|2021-09-20 16:55:00|328.39|326.19|330.95|328.75|331.1|328.9|327.04|324.84|0
1632157200000|2021-09-20 17:00:00|331.1|328.9|327.49|325.29|333.37|331.17|326.57|324.37|0
1632157500000|2021-09-20 17:05:00|327.64|325.44|336.32|334.12|336.93|334.73|327.18|324.98|0
1632157800000|2021-09-20 17:10:00|336.47|334.27|334.95|332.75|336.93|334.73|334.34|332.14|0
1632158100000|2021-09-20 17:15:00|335.1|332.9|332.82|330.62|335.56|333.36|332.52|330.32|0
1632158400000|2021-09-20 17:20:00|332.37|330.17|331.76|329.56|333.58|331.38|331.76|329.56|0
1632158700000|2021-09-20 17:25:00|331.61|329.41|329.35|327.15|331.91|329.71|329.2|327|0
1632159000000|2021-09-20 17:30:00|330.18|327.98|329.13|326.93|330.85|328.65|327.77|325.57|0
1632159300000|2021-09-20 17:35:00|328.98|326.78|324.61|322.41|328.98|326.78|324.61|322.41|0
1632159600000|2021-09-20 17:40:00|324.76|322.56|328.52|326.32|328.52|326.32|324.45|322.25|0
1632159900000|2021-09-20 17:45:00|328.37|326.17|326.26|324.06|328.67|326.47|325.35|323.15|0
1632160200000|2021-09-20 17:50:00|326.1|323.9|325.89|323.69|327.62|325.42|324.84|322.64|0
1632160500000|2021-09-20 17:55:00|326.04|323.84|326.49|324.29|327.1|324.9|324.84|322.64|0
1632160800000|2021-09-20 18:00:00|325.44|323.24|327.09|324.89|328|325.8|324.38|322.18|0
1632161100000|2021-09-20 18:05:00|326.94|324.74|334.12|331.92|334.12|331.92|326.94|324.74|0
1632161400000|2021-09-20 18:10:00|333.82|331.62|336|333.8|336|333.8|332.55|330.35|0
1632161700000|2021-09-20 18:15:00|335.54|333.34|334.32|332.12|336.46|334.26|334.17|331.97|0
1632162000000|2021-09-20 18:20:00|335.23|333.03|339.53|337.33|339.53|337.33|334.01|331.81|0
1632162300000|2021-09-20 18:25:00|339.37|337.17|339.78|337.58|339.78|337.58|336.86|334.66|0
1632162600000|2021-09-20 18:30:00|339.93|337.73|341.47|339.27|341.93|339.73|338.85|336.65|0
1632162900000|2021-09-20 18:35:00|341.16|338.96|342.55|340.35|344.71|342.51|341.16|338.96|0
1632163200000|2021-09-20 18:40:00|342.78|340.58|342.23|340.03|342.85|340.65|339.62|337.42|0
1632163500000|2021-09-20 18:45:00|342.7|340.5|341.54|339.34|343.01|340.81|338.54|336.34|0
1632163800000|2021-09-20 18:50:00|341.62|339.42|344.09|341.89|344.09|341.89|340.07|337.87|0
1632164100000|2021-09-20 18:55:00|343.93|341.73|343.38|341.18|345.64|343.44|339.15|336.95|0
1632164400000|2021-09-20 19:00:00|343.68|341.48|341.82|339.62|343.84|341.64|338.33|336.13|0
1632164700000|2021-09-20 19:05:00|342.13|339.93|345.08|342.88|346.59|344.39|342.13|339.93|0
1632165000000|2021-09-20 19:10:00|345.39|343.19|348.18|345.98|348.49|346.29|342.92|340.72|0
1632165300000|2021-09-20 19:15:00|347.57|345.37|350.98|348.78|352.37|350.17|345.87|343.67|0
1632165600000|2021-09-20 19:20:00|350.36|348.16|345.44|343.24|350.82|348.62|345.44|343.24|0
1632165900000|2021-09-20 19:25:00|344.98|342.78|340.1|337.9|346.35|344.15|340.1|337.9|0
1632166200000|2021-09-20 19:30:00|339.95|337.75|332.08|329.88|340.86|338.66|331.17|328.97|0
1632166500000|2021-09-20 19:35:00|331.93|329.73|331.2|329|335.53|333.33|326.87|324.67|0
1632166800000|2021-09-20 19:40:00|330.45|328.25|326.54|324.34|330.45|328.25|326.24|324.04|0
1632167100000|2021-09-20 19:45:00|326.39|324.19|325.64|323.44|327.73|325.53|323.55|321.35|0
1632167400000|2021-09-20 19:50:00|323.85|321.65|320.28|318.08|323.85|321.65|318.81|316.61|0
1632167700000|2021-09-20 19:55:00|320.13|317.93|315.35|313.15|320.13|317.93|314.4|312.2|0
1632168000000|2021-09-20 20:00:00|316.6|314.4|315.42|313.22|318.21|316.01|314.84|312.64|0
1632168300000|2021-09-20 20:05:00|315.71|313.51|318.67|316.47|321.17|318.97|314.52|312.32|0
1632168600000|2021-09-20 20:10:00|318.52|316.32|317.47|315.27|320.16|317.96|316.73|314.53|0
1632168900000|2021-09-20 20:15:00|317.53|314.93|317.23|314.63|317.53|314.93|316.04|313.44|0
1632169200000|2021-09-20 20:20:00|317.45|314.85|316.63|314.03|317.52|314.92|316.19|313.59|0
1632169500000|2021-09-20 20:25:00|316.78|314.18|316.93|314.33|318.12|315.52|316.78|314.18|0
1632169800000|2021-09-20 20:30:00|316.78|314.18|316.33|313.73|316.78|314.18|315.45|312.85|0
1632170100000|2021-09-20 20:35:00|316.18|313.58|316.77|314.17|317.22|314.62|315.89|313.29|0
1632170400000|2021-09-20 20:40:00|316.63|314.03|316.03|313.43|317.37|314.77|315.88|313.28|0
1632170700000|2021-09-20 20:45:00|315.88|313.28|317.36|314.76|317.66|315.06|315.44|312.84|0
1632171000000|2021-09-20 20:50:00|317.51|314.91|316.4|313.8|317.51|314.91|316.03|313.43|0
1632171300000|2021-09-20 20:55:00|316.47|313.87|315.96|313.36|316.92|314.32|315.81|313.21|0
1632171600000|2021-09-20 21:00:00|315.63|313.03|315.9|313.3|315.9|313.3|315.54|312.94|0
1632171900000|2021-09-20 21:05:00|315.88|313.28|315.54|312.94|315.88|313.28|315.54|312.94|0
1632172200000|2021-09-20 21:10:00|315.44|312.84|315.01|312.41|315.44|312.84|315.01|312.41|0
1632172500000|2021-09-20 21:15:00|314.99|312.39|314.49|311.89|314.99|312.39|314.49|311.89|0
1632172800000|2021-09-20 21:20:00|314.38|311.78|314.46|311.86|314.49|311.89|314.29|311.69|0
1632173100000|2021-09-20 21:25:00|314.42|311.82|315|312.4|315.15|312.55|314.42|311.82|0
1632173400000|2021-09-20 21:30:00|315.02|312.42|315.13|312.53|315.28|312.68|314.98|312.38|0
1632173700000|2021-09-20 21:35:00|315.15|312.55|315.25|312.65|315.37|312.77|315.15|312.55|0
1632174000000|2021-09-20 21:40:00|315.21|312.61|315.08|312.48|315.21|312.61|314.95|312.35|0
1632174300000|2021-09-20 21:45:00|315|312.4|315.06|312.46|315.1|312.5|314.97|312.37|0
1632174600000|2021-09-20 21:50:00|315.1|312.5|315.08|312.48|315.34|312.74|314.97|312.37|0
1632174900000|2021-09-20 21:55:00|315.12|312.52|315.65|313.05|315.65|313.05|315.12|312.52|0
1632175200000|2021-09-20 22:00:00|315.68|313.08|314.67|312.07|315.68|313.08|313.64|311.04|0
1632175500000|2021-09-20 22:05:00|314.52|311.92|313.34|310.74|314.82|312.22|312.98|310.38|0
1632175800000|2021-09-20 22:10:00|313.19|310.59|313.34|310.74|313.64|311.04|312.9|310.3|0
1632176100000|2021-09-20 22:15:00|313.05|310.45|312.75|310.15|313.05|310.45|312.6|310|0
1632176400000|2021-09-20 22:20:00|312.9|310.3|312.16|309.56|313.48|310.88|312.16|309.56|0
1632176700000|2021-09-20 22:25:00|312.31|309.71|312.6|310|312.6|310|311.87|309.27|0
1632177000000|2021-09-20 22:30:00|312.45|309.85|312.01|309.41|312.45|309.85|311.72|309.12|0
1632177300000|2021-09-20 22:35:00|311.86|309.26|312.15|309.55|312.3|309.7|311.86|309.26|0
1632177600000|2021-09-20 22:40:00|312.23|309.63|312.89|310.29|312.89|310.29|312.15|309.55|0
1632177900000|2021-09-20 22:45:00|313.03|310.43|313.18|310.58|313.92|311.32|313.03|310.43|0
1632178200000|2021-09-20 22:50:00|313.33|310.73|313.47|310.87|314.21|311.61|313.32|310.72|0
1632178500000|2021-09-20 22:55:00|313.32|310.72|313.17|310.57|313.62|311.02|312.73|310.13|0
1632178800000|2021-09-20 23:00:00|313.32|310.72|313.32|310.72|313.32|310.72|312.29|309.69|0
1632179100000|2021-09-20 23:05:00|313.17|310.57|313.32|310.72|313.32|310.72|312.88|310.28|0
1632179400000|2021-09-20 23:10:00|313.61|311.01|313.76|311.16|314.35|311.75|313.32|310.72|0
1632179700000|2021-09-20 23:15:00|313.9|311.3|314.93|312.33|315.67|313.07|313.9|311.3|0
1632180000000|2021-09-20 23:20:00|314.86|312.26|315.82|313.22|315.82|313.22|314.79|312.19|0
1632180300000|2021-09-20 23:25:00|315.97|313.37|315.08|312.48|316.26|313.66|315.08|312.48|0
1632180600000|2021-09-20 23:30:00|315.23|312.63|315.81|313.21|315.81|313.21|314.78|312.18|0
1632180900000|2021-09-20 23:35:00|315.96|313.36|315.81|313.21|316.55|313.95|315.66|313.06|0
1632181200000|2021-09-20 23:40:00|315.52|312.92|313.3|310.7|315.66|313.06|313.01|310.41|0
1632181500000|2021-09-20 23:45:00|313.45|310.85|311.1|308.5|313.45|310.85|310.66|308.06|0
1632181800000|2021-09-20 23:50:00|311.24|308.64|310.36|307.76|311.54|308.94|309.93|307.33|0
1632182100000|2021-09-20 23:55:00|310.51|307.91|308.03|305.43|310.51|307.91|307.74|305.14|0
1632182400000|2021-09-21 00:00:00|307.88|305.28|310.07|307.47|310.07|307.47|307.88|305.28|0
1632182700000|2021-09-21 00:05:00|309.92|307.32|307.01|304.41|309.92|307.32|306.86|304.26|0
1632183000000|2021-09-21 00:10:00|307.15|304.55|305.12|302.52|307.15|304.55|304.97|302.37|0
1632183300000|2021-09-21 00:15:00|305.26|302.66|304.54|301.94|305.26|302.66|304.25|301.65|0
1632183600000|2021-09-21 00:20:00|304.39|301.79|304.83|302.23|304.97|302.37|304.1|301.5|0
1632183900000|2021-09-21 00:25:00|304.76|302.16|305.26|302.66|305.62|303.02|304.54|301.94|0
1632184200000|2021-09-21 00:30:00|305.4|302.8|303.23|300.63|305.4|302.8|302.66|300.06|0
1632184500000|2021-09-21 00:35:00|303.38|300.78|302.94|300.34|303.38|300.78|302.23|299.63|0
1632184800000|2021-09-21 00:40:00|302.87|300.27|303.81|301.21|303.81|301.21|302.87|300.27|0
1632185100000|2021-09-21 00:45:00|303.95|301.35|303.95|301.35|304.82|302.22|303.52|300.92|0
1632185400000|2021-09-21 00:50:00|303.8|301.2|305.39|302.79|305.54|302.94|303.8|301.2|0
1632185700000|2021-09-21 00:55:00|305.54|302.94|306.98|304.38|307.57|304.97|305.39|302.79|0
1632186000000|2021-09-21 01:00:00|307.06|304.46|307.85|305.25|309.02|306.42|307.06|304.46|0
1632186300000|2021-09-21 01:05:00|307.71|305.11|305.82|303.22|307.85|305.25|305.68|303.08|0
1632186600000|2021-09-21 01:10:00|305.67|303.07|304.95|302.35|305.82|303.22|304.52|301.92|0
1632186900000|2021-09-21 01:15:00|305.09|302.49|305.53|302.93|305.96|303.36|304.37|301.77|0
1632187200000|2021-09-21 01:20:00|305.09|302.49|306.54|303.94|307.12|304.52|304.51|301.91|0
1632187500000|2021-09-21 01:25:00|306.39|303.79|306.25|303.65|306.54|303.94|304.8|302.2|0
1632187800000|2021-09-21 01:30:00|306.39|303.79|305.81|303.21|308.72|306.12|305.38|302.78|0
1632188100000|2021-09-21 01:35:00|305.66|303.06|307.84|305.24|309.15|306.55|304.51|301.91|0
1632188400000|2021-09-21 01:40:00|307.92|305.32|306.39|303.79|307.99|305.39|306.1|303.5|0
1632188700000|2021-09-21 01:45:00|306.53|303.93|303.92|301.32|307.11|304.51|303.78|301.18|0
1632189000000|2021-09-21 01:50:00|303.78|301.18|305.22|302.62|305.3|302.7|303.63|301.03|0
1632189300000|2021-09-21 01:55:00|305.3|302.7|304.35|301.75|305.66|303.06|303.92|301.32|0
1632189600000|2021-09-21 02:00:00|304.21|301.61|304.35|301.75|304.93|302.33|303.77|301.17|0
1632189900000|2021-09-21 02:05:00|304.21|301.61|304.42|301.82|304.93|302.33|303.34|300.74|0
1632190200000|2021-09-21 02:10:00|304.35|301.75|303.62|301.02|304.35|301.75|303.34|300.74|0
1632190500000|2021-09-21 02:15:00|303.77|301.17|304.63|302.03|304.71|302.11|303.77|301.17|0
1632190800000|2021-09-21 02:20:00|304.78|302.18|303.98|301.38|305.07|302.47|303.91|301.31|0
1632191100000|2021-09-21 02:25:00|304.05|301.45|303.76|301.16|304.49|301.89|303.33|300.73|0
1632191400000|2021-09-21 02:30:00|303.62|301.02|305.06|302.46|305.21|302.61|303.62|301.02|0
1632191700000|2021-09-21 02:35:00|304.92|302.32|305.2|302.6|305.21|302.61|304.63|302.03|0
1632192000000|2021-09-21 02:40:00|305.35|302.75|304.19|301.59|305.64|303.04|304.04|301.44|0
1632192300000|2021-09-21 02:45:00|304.26|301.66|302.89|300.29|304.33|301.73|302.53|299.93|0
1632192600000|2021-09-21 02:50:00|302.82|300.22|303.18|300.58|303.61|301.01|302.74|300.14|0
1632192900000|2021-09-21 02:55:00|303.17|300.57|301.02|298.42|303.17|300.57|300.87|298.27|0
1632193200000|2021-09-21 03:00:00|301.16|298.56|298.58|295.98|302.02|299.42|298.29|295.69|0
1632193500000|2021-09-21 03:05:00|298.73|296.13|298.44|295.84|298.87|296.27|298.15|295.55|0
1632193800000|2021-09-21 03:10:00|298.29|295.69|297.64|295.04|298.58|295.98|297.43|294.83|0
1632194100000|2021-09-21 03:15:00|297.71|295.11|299.88|297.28|300.02|297.42|297.57|294.97|0
1632194400000|2021-09-21 03:20:00|299.95|297.35|299.73|297.13|300.6|298|299.52|296.92|0
1632194700000|2021-09-21 03:25:00|299.87|297.27|299.73|297.13|300.38|297.78|299.3|296.7|0
1632195000000|2021-09-21 03:30:00|299.8|297.2|299.29|296.69|299.95|297.35|299|296.4|0
1632195300000|2021-09-21 03:35:00|299.44|296.84|297.99|295.39|299.44|296.84|297.99|295.39|0
1632195600000|2021-09-21 03:40:00|298.28|295.68|298.44|295.84|298.59|295.99|297.7|295.1|0
1632195900000|2021-09-21 03:45:00|298.3|295.7|295.64|293.04|298.44|295.84|294.69|292.09|0
1632196200000|2021-09-21 03:50:00|295.57|292.97|295.42|292.82|295.85|293.25|295.28|292.68|0
1632196500000|2021-09-21 03:55:00|295.57|292.97|295.28|292.68|295.85|293.25|294.71|292.11|0
1632196800000|2021-09-21 04:00:00|295.42|292.82|295.85|293.25|296.28|293.68|295.28|292.68|0
1632197100000|2021-09-21 04:05:00|295.92|293.32|296.28|293.68|296.56|293.96|295.92|293.32|0
1632197400000|2021-09-21 04:10:00|296.13|293.53|295.7|293.1|296.42|293.82|295.7|293.1|0
1632197700000|2021-09-21 04:15:00|295.78|293.18|295.7|293.1|295.99|293.39|295.41|292.81|0
1632198000000|2021-09-21 04:20:00|295.56|292.96|295.13|292.53|295.7|293.1|294.7|292.1|0
1632198300000|2021-09-21 04:25:00|294.98|292.38|294.84|292.24|295.13|292.53|294.55|291.95|0
1632198600000|2021-09-21 04:30:00|294.98|292.38|295.41|292.81|295.69|293.09|294.98|292.38|0
1632198900000|2021-09-21 04:35:00|295.55|292.95|295.83|293.23|296.12|293.52|294.98|292.38|0
1632199200000|2021-09-21 04:40:00|295.98|293.38|295.4|292.8|295.98|293.38|295.12|292.52|0
1632199500000|2021-09-21 04:45:00|295.48|292.88|295.76|293.16|296.12|293.52|295.48|292.88|0
1632199800000|2021-09-21 04:50:00|295.69|293.09|295.26|292.66|295.83|293.23|294.9|292.3|0
1632200100000|2021-09-21 04:55:00|295.11|292.51|295.25|292.65|295.54|292.94|295.11|292.51|0
1632200400000|2021-09-21 05:00:00|295.4|292.8|295.82|293.22|296.25|293.65|295.18|292.58|0
1632200700000|2021-09-21 05:05:00|295.97|293.37|295.82|293.22|296.68|294.08|295.54|292.94|0
1632201000000|2021-09-21 05:10:00|295.54|292.94|296.54|293.94|296.82|294.22|294.11|291.51|0
1632201300000|2021-09-21 05:15:00|296.47|293.87|297.25|294.65|297.68|295.08|295.68|293.08|0
1632201600000|2021-09-21 05:20:00|297.33|294.73|299.27|296.67|299.7|297.1|296.96|294.36|0
1632201900000|2021-09-21 05:25:00|299.12|296.52|296.53|293.93|299.12|296.52|296.39|293.79|0
1632202200000|2021-09-21 05:30:00|296.6|294|296.32|293.72|297.39|294.79|296.24|293.64|0
1632202500000|2021-09-21 05:35:00|296.24|293.64|297.17|294.57|297.67|295.07|296.1|293.5|0
1632202800000|2021-09-21 05:40:00|297.24|294.64|297.17|294.57|298.18|295.58|296.81|294.21|0
1632203100000|2021-09-21 05:45:00|297.39|294.79|297.53|294.93|298.82|296.22|296.95|294.35|0
1632203400000|2021-09-21 05:50:00|297.67|295.07|300.55|297.95|300.7|298.1|297.53|294.93|0
1632203700000|2021-09-21 05:55:00|300.41|297.81|299.33|296.73|300.55|297.95|299.25|296.65|0
1632204000000|2021-09-21 06:00:00|299.39|296.79|299.54|296.94|300.84|298.24|297.74|295.14|0
1632204300000|2021-09-21 06:05:00|299.9|297.3|298.96|296.36|300.11|297.51|297.95|295.35|0
1632204600000|2021-09-21 06:10:00|298.81|296.21|295.22|292.62|298.81|296.21|295.08|292.48|0
1632204900000|2021-09-21 06:15:00|295.08|292.48|295.79|293.19|296.51|293.91|294.51|291.91|0
1632205200000|2021-09-21 06:20:00|295.65|293.05|296.36|293.76|296.87|294.27|295.65|293.05|0
1632205500000|2021-09-21 06:25:00|296.51|293.91|294.93|292.33|296.51|293.91|294.65|292.05|0
1632205800000|2021-09-21 06:30:00|295.07|292.47|293.79|291.19|295.22|292.62|293.22|290.62|0
1632206100000|2021-09-21 06:35:00|293.64|291.04|294.21|291.61|294.64|292.04|293.5|290.9|0
1632206400000|2021-09-21 06:40:00|294.07|291.47|296.07|293.47|296.5|293.9|294.07|291.47|0
1632206700000|2021-09-21 06:45:00|296.21|293.61|294.64|292.04|296.78|294.18|294.64|292.04|0
1632207000000|2021-09-21 06:50:00|294.71|292.11|294.92|292.32|295.64|293.04|294.21|291.61|0
1632207300000|2021-09-21 06:55:00|295.06|292.46|296.06|293.46|296.06|293.46|294.92|292.32|0
1632207600000|2021-09-21 07:00:00|296.21|293.61|295.51|292.91|298.83|296.23|291.94|289.34|0
1632207900000|2021-09-21 07:05:00|295.74|293.54|293.6|291.4|295.74|293.54|293.46|291.26|0
1632208200000|2021-09-21 07:10:00|293.17|290.97|293.31|291.11|294.45|292.25|292.89|290.69|0
1632208500000|2021-09-21 07:15:00|293.46|291.26|291.61|289.41|294.17|291.97|291.61|289.41|0
1632208800000|2021-09-21 07:20:00|291.47|289.27|290.61|288.41|291.61|289.41|289.63|287.43|0
1632209100000|2021-09-21 07:25:00|290.76|288.56|291.32|289.12|292.6|290.4|290.76|288.56|0
1632209400000|2021-09-21 07:30:00|291.46|289.26|289.76|287.56|291.89|289.69|289.76|287.56|0
1632209700000|2021-09-21 07:35:00|289.9|287.7|289.76|287.56|290.75|288.55|289.48|287.28|0
1632210000000|2021-09-21 07:40:00|289.62|287.42|286.8|284.6|289.76|287.56|286.32|284.12|0
1632210300000|2021-09-21 07:45:00|286.52|284.32|286.35|284.15|289.13|286.93|284.67|282.47|0
1632210600000|2021-09-21 07:50:00|286.21|284.01|284.94|282.74|286.28|284.08|284.81|282.61|0
1632210900000|2021-09-21 07:55:00|285.08|282.88|284.38|282.18|285.22|283.02|284.24|282.04|0
1632211200000|2021-09-21 08:00:00|284.52|282.32|284.87|282.67|284.94|282.74|283.4|281.2|0
1632211500000|2021-09-21 08:05:00|284.94|282.74|284.1|281.9|284.94|282.74|283.68|281.48|0
1632211800000|2021-09-21 08:10:00|284.03|281.83|283.4|281.2|284.1|281.9|283.26|281.06|0
1632212100000|2021-09-21 08:15:00|283.26|281.06|284.23|282.03|284.23|282.03|282.28|280.08|0
1632212400000|2021-09-21 08:20:00|284.09|281.89|285.27|283.07|285.34|283.14|283.59|281.39|0
1632212700000|2021-09-21 08:25:00|285.41|283.21|284.42|282.22|285.41|283.21|284.42|282.22|0
1632213000000|2021-09-21 08:30:00|284.56|282.36|282.04|279.84|284.7|282.5|281.9|279.7|0
1632213300000|2021-09-21 08:35:00|281.97|279.77|281.62|279.42|282.46|280.26|281.34|279.14|0
1632213600000|2021-09-21 08:40:00|281.48|279.28|282.04|279.84|282.18|279.98|280.37|278.17|0
1632213900000|2021-09-21 08:45:00|281.97|279.77|281.76|279.56|282.18|279.98|281.62|279.42|0
1632214200000|2021-09-21 08:50:00|281.62|279.42|283.01|280.81|283.01|280.81|281.06|278.86|0
1632214500000|2021-09-21 08:55:00|282.8|280.6|285.25|283.05|285.4|283.2|282.73|280.53|0
1632214800000|2021-09-21 09:00:00|285.19|282.99|284.83|282.63|285.82|283.62|283.71|281.51|0
1632215100000|2021-09-21 09:05:00|284.9|282.7|286.24|284.04|286.24|284.04|284.9|282.7|0
1632215400000|2021-09-21 09:10:00|286.17|283.97|285.95|283.75|286.24|284.04|285.53|283.33|0
1632215700000|2021-09-21 09:15:00|285.89|283.69|287.08|284.88|287.65|285.45|285.67|283.47|0
1632216000000|2021-09-21 09:20:00|287.15|284.95|287.93|285.73|288.64|286.44|286.8|284.6|0
1632216300000|2021-09-21 09:25:00|288.21|286.01|288.76|286.56|291.17|288.97|286.21|284.01|0
1632216600000|2021-09-21 09:30:00|288.69|286.49|287.35|285.15|288.69|286.49|287.28|285.08|0
1632216900000|2021-09-21 09:35:00|287.49|285.29|287.42|285.22|287.63|285.43|286.78|284.58|0
1632217200000|2021-09-21 09:40:00|287.34|285.14|286.5|284.3|287.56|285.36|286.08|283.88|0
1632217500000|2021-09-21 09:45:00|286.43|284.23|286.22|284.02|286.57|284.37|286.08|283.88|0
1632217800000|2021-09-21 09:50:00|286.08|283.88|286.21|284.01|286.21|284.01|285.09|282.89|0
1632218100000|2021-09-21 09:55:00|286.35|284.15|286.63|284.43|286.63|284.43|285.93|283.73|0
1632218400000|2021-09-21 10:00:00|286.35|284.15|286.66|284.46|286.8|284.6|285.51|283.31|0
1632218700000|2021-09-21 10:05:00|286.8|284.6|286.71|284.51|286.8|284.6|285.17|282.97|0
1632219000000|2021-09-21 10:10:00|286.29|284.09|288.26|286.06|288.26|286.06|286.29|284.09|0
1632219300000|2021-09-21 10:15:00|288.19|285.99|287.41|285.21|288.26|286.06|287.41|285.21|0
1632219600000|2021-09-21 10:20:00|287.55|285.35|286.57|284.37|287.69|285.49|286.43|284.23|0
1632219900000|2021-09-21 10:25:00|286.64|284.44|286.99|284.79|286.99|284.79|286.28|284.08|0
1632220200000|2021-09-21 10:30:00|287.13|284.93|288.11|285.91|288.61|286.41|286.99|284.79|0
1632220500000|2021-09-21 10:35:00|287.97|285.77|287.69|285.49|287.97|285.77|287.26|285.06|0
1632220800000|2021-09-21 10:40:00|287.76|285.56|288.25|286.05|288.25|286.05|287.4|285.2|0
1632221100000|2021-09-21 10:45:00|288.11|285.91|288.1|285.9|288.53|286.33|287.82|285.62|0
1632221400000|2021-09-21 10:50:00|288.25|286.05|287.26|285.06|288.25|286.05|286.98|284.78|0
1632221700000|2021-09-21 10:55:00|287.4|285.2|287.11|284.91|287.4|285.2|287.11|284.91|0
1632222000000|2021-09-21 11:00:00|286.97|284.77|287.53|285.33|288.52|286.32|286.97|284.77|0
1632222300000|2021-09-21 11:05:00|287.39|285.19|288.52|286.32|288.66|286.46|287.39|285.19|0
1632222600000|2021-09-21 11:10:00|288.66|286.46|289.08|286.88|289.22|287.02|288.1|285.9|0
1632222900000|2021-09-21 11:15:00|288.94|286.74|288.8|286.6|289.22|287.02|288.52|286.32|0
1632223200000|2021-09-21 11:20:00|288.94|286.74|288.8|286.6|289.36|287.16|288.8|286.6|0
1632223500000|2021-09-21 11:25:00|288.66|286.46|289.5|287.3|289.5|287.3|288.65|286.45|0
1632223800000|2021-09-21 11:30:00|289.36|287.16|289.5|287.3|289.64|287.44|288.93|286.73|0
1632224100000|2021-09-21 11:35:00|289.43|287.23|292.62|290.42|292.77|290.57|289.36|287.16|0
1632224400000|2021-09-21 11:40:00|292.2|290|290.91|288.71|292.34|290.14|290.56|288.36|0
1632224700000|2021-09-21 11:45:00|290.77|288.57|290.49|288.29|290.91|288.71|289.35|287.15|0
1632225000000|2021-09-21 11:50:00|290.34|288.14|290.63|288.43|291.19|288.99|290.34|288.14|0
1632225300000|2021-09-21 11:55:00|290.48|288.28|289.63|287.43|290.48|288.28|289.63|287.43|0
1632225600000|2021-09-21 12:00:00|289.77|287.57|290.62|288.42|291.33|289.13|289.49|287.29|0
1632225900000|2021-09-21 12:05:00|290.48|288.28|289.13|286.93|290.48|288.28|288.78|286.58|0
1632226200000|2021-09-21 12:10:00|289.49|287.29|295.18|292.98|295.33|293.13|289.2|287|0
1632226500000|2021-09-21 12:15:00|294.68|292.48|292.93|290.73|294.68|292.48|290.34|288.14|0
1632226800000|2021-09-21 12:20:00|292.65|290.45|293.21|291.01|294.07|291.87|291.94|289.74|0
1632227100000|2021-09-21 12:25:00|293.07|290.87|293.92|291.72|294.35|292.15|292.36|290.16|0
1632227400000|2021-09-21 12:30:00|294|291.8|293|290.8|294.21|292.01|292.15|289.95|0
1632227700000|2021-09-21 12:35:00|292.86|290.66|292.21|290.01|293.64|291.44|291.93|289.73|0
1632228000000|2021-09-21 12:40:00|292.36|290.16|292.29|290.09|293.49|291.29|291.93|289.73|0
1632228300000|2021-09-21 12:45:00|292.21|290.01|291.93|289.73|293.06|290.86|291.78|289.58|0
1632228600000|2021-09-21 12:50:00|291.78|289.58|295.05|292.85|295.34|293.14|291.78|289.58|0
1632228900000|2021-09-21 12:55:00|294.91|292.71|296.91|294.71|296.91|294.71|294.34|292.14|0
1632229200000|2021-09-21 13:00:00|296.63|294.43|295.05|292.85|297.49|295.29|294.76|292.56|0
1632229500000|2021-09-21 13:05:00|294.76|292.56|296.91|294.71|297.2|295|294.62|292.42|0
1632229800000|2021-09-21 13:10:00|297.05|294.85|297.91|295.71|298.2|296|296.19|293.99|0
1632230100000|2021-09-21 13:15:00|297.77|295.57|298.05|295.85|298.92|296.72|297.48|295.28|0
1632230400000|2021-09-21 13:20:00|298.13|295.93|297.19|294.99|298.63|296.43|297.19|294.99|0
1632230700000|2021-09-21 13:25:00|297.05|294.85|295.9|293.7|297.19|294.99|295.47|293.27|0
1632231000000|2021-09-21 13:30:00|296.18|293.98|301.28|299.08|302.58|300.38|295.61|293.41|0
1632231300000|2021-09-21 13:35:00|301.14|298.94|296.11|293.91|301.14|298.94|294.11|291.91|0
1632231600000|2021-09-21 13:40:00|295.96|293.76|296.1|293.9|299.55|297.35|295.53|293.33|0
1632231900000|2021-09-21 13:45:00|295.96|293.76|289|286.8|295.96|293.76|287.37|285.17|0
1632232200000|2021-09-21 13:50:00|288.85|286.65|293.25|291.05|293.25|291.05|288.43|286.23|0
1632232500000|2021-09-21 13:55:00|292.25|290.05|293.32|291.12|298.12|295.92|290.97|288.77|0
1632232800000|2021-09-21 14:00:00|293.18|290.98|295.57|293.37|297.87|295.67|291.74|289.54|0
1632233100000|2021-09-21 14:05:00|295.85|293.65|304.87|302.67|304.87|302.67|294.85|292.65|0
1632233400000|2021-09-21 14:10:00|305.31|303.11|304.16|301.96|308.1|305.9|304.01|301.81|0
1632233700000|2021-09-21 14:15:00|304.3|302.1|303.14|300.94|305.9|303.7|301.54|299.34|0
1632234000000|2021-09-21 14:20:00|302.99|300.79|307.36|305.16|307.95|305.75|302.41|300.21|0
1632234300000|2021-09-21 14:25:00|306.78|304.58|305.1|302.9|310.36|308.16|304.81|302.61|0
1632234600000|2021-09-21 14:30:00|304.52|302.32|307.72|305.52|308.89|306.69|304.08|301.88|0
1632234900000|2021-09-21 14:35:00|307.87|305.67|307.42|305.22|310.94|308.74|307.28|305.08|0
1632235200000|2021-09-21 14:40:00|306.84|304.64|307.28|305.08|308.89|306.69|305.97|303.77|0
1632235500000|2021-09-21 14:45:00|306.69|304.49|313.04|310.84|314.78|312.58|306.4|304.2|0
1632235800000|2021-09-21 14:50:00|313.19|310.99|316.98|314.78|319.36|317.16|312.74|310.54|0
1632236100000|2021-09-21 14:55:00|316.54|314.34|313.92|311.72|317.28|315.08|312.75|310.55|0
1632236400000|2021-09-21 15:00:00|314.81|312.61|315.38|313.18|318.94|316.74|314.66|312.46|0
1632236700000|2021-09-21 15:05:00|315.23|313.03|308.49|306.29|315.38|313.18|308.34|306.14|0
1632237000000|2021-09-21 15:10:00|308.63|306.43|305.86|303.66|312.46|310.26|304.81|302.61|0
1632237300000|2021-09-21 15:15:00|305.42|303.22|308.48|306.28|309.36|307.16|305.13|302.93|0
1632237600000|2021-09-21 15:20:00|308.33|306.13|309.94|307.74|309.94|307.74|307.6|305.4|0
1632237900000|2021-09-21 15:25:00|309.65|307.45|309.65|307.45|311.11|308.91|308.18|305.98|0
1632238200000|2021-09-21 15:30:00|308.91|306.71|301.36|299.16|309.06|306.86|301.08|298.88|0
1632238500000|2021-09-21 15:35:00|301.51|299.31|299.78|297.58|302.77|300.57|298.77|296.57|0
1632238800000|2021-09-21 15:40:00|299.63|297.43|298.91|296.71|300.64|298.44|298.19|295.99|0
1632239100000|2021-09-21 15:45:00|298.48|296.28|298.47|296.27|298.91|296.71|297.47|295.27|0
1632239400000|2021-09-21 15:50:00|298.33|296.13|299.05|296.85|299.48|297.28|298.19|295.99|0
1632239700000|2021-09-21 15:55:00|299.19|296.99|299.48|297.28|299.77|297.57|297.9|295.7|0
1632240000000|2021-09-21 16:00:00|299.05|296.85|296.45|294.25|299.77|297.57|295.31|293.11|0
1632240300000|2021-09-21 16:05:00|296.6|294.4|294.73|292.53|297.32|295.12|294.3|292.1|0
1632240600000|2021-09-21 16:10:00|294.88|292.68|293.73|291.53|295.16|292.96|293.16|290.96|0
1632240900000|2021-09-21 16:15:00|293.87|291.67|296.45|294.25|296.45|294.25|293.3|291.1|0
1632241200000|2021-09-21 16:20:00|296.3|294.1|296.59|294.39|296.59|294.39|294.87|292.67|0
1632241500000|2021-09-21 16:25:00|296.3|294.1|298.31|296.11|298.31|296.11|295.58|293.38|0
1632241800000|2021-09-21 16:30:00|298.17|295.97|297.73|295.53|299.9|297.7|297.45|295.25|0
1632242100000|2021-09-21 16:35:00|297.88|295.68|297.73|295.53|298.89|296.69|297.16|294.96|0
1632242400000|2021-09-21 16:40:00|297.88|295.68|298.02|295.82|298.89|296.69|297.3|295.1|0
1632242700000|2021-09-21 16:45:00|298.16|295.96|298.74|296.54|299.46|297.26|297.59|295.39|0
1632243000000|2021-09-21 16:50:00|298.88|296.68|303.23|301.03|304.69|302.49|298.88|296.68|0
1632243300000|2021-09-21 16:55:00|303.37|301.17|302.35|300.15|303.52|301.32|300.9|298.7|0
1632243600000|2021-09-21 17:00:00|302.5|300.3|303.66|301.46|305.12|302.92|301.05|298.85|0
1632243900000|2021-09-21 17:05:00|303.81|301.61|303.51|301.31|304.68|302.48|302.06|299.86|0
1632244200000|2021-09-21 17:10:00|303.37|301.17|303.8|301.6|304.1|301.9|302.49|300.29|0
1632244500000|2021-09-21 17:15:00|303.95|301.75|302.49|300.29|305.12|302.92|302.49|300.29|0
1632244800000|2021-09-21 17:20:00|302.64|300.44|306.43|304.23|306.73|304.53|301.62|299.42|0
1632245100000|2021-09-21 17:25:00|306.14|303.94|308.34|306.14|308.93|306.73|305.84|303.64|0
1632245400000|2021-09-21 17:30:00|308.19|305.99|308.19|305.99|309.22|307.02|307.31|305.11|0
1632245700000|2021-09-21 17:35:00|308.04|305.84|306.87|304.67|309.37|307.17|306.87|304.67|0
1632246000000|2021-09-21 17:40:00|307.01|304.81|308.63|306.43|309.07|306.87|307.01|304.81|0
1632246300000|2021-09-21 17:45:00|308.48|306.28|306.42|304.22|309.07|306.87|306.13|303.93|0
1632246600000|2021-09-21 17:50:00|306.71|304.51|310.54|308.34|311.58|309.38|304.96|302.76|0
1632246900000|2021-09-21 17:55:00|310.69|308.49|309.21|307.01|310.99|308.79|309.21|307.01|0
1632247200000|2021-09-21 18:00:00|309.36|307.16|306.42|304.22|309.36|307.16|306.12|303.92|0
1632247500000|2021-09-21 18:05:00|306.71|304.51|305.97|303.77|307|304.8|305.54|303.34|0
1632247800000|2021-09-21 18:10:00|306.27|304.07|305.73|303.53|308.39|306.19|304.7|302.5|0
1632248100000|2021-09-21 18:15:00|305.88|303.68|307.64|305.44|307.64|305.44|305.29|303.09|0
1632248400000|2021-09-21 18:20:00|307.35|305.15|310.01|307.81|310.15|307.95|307.35|305.15|0
1632248700000|2021-09-21 18:25:00|309.86|307.66|311.49|309.29|311.94|309.74|309.41|307.21|0
1632249000000|2021-09-21 18:30:00|311.79|309.59|307.78|305.58|311.79|309.59|307.49|305.29|0
1632249300000|2021-09-21 18:35:00|307.93|305.73|307.93|305.73|309.11|306.91|307.05|304.85|0
1632249600000|2021-09-21 18:40:00|308.08|305.88|306.9|304.7|308.37|306.17|306.31|304.11|0
1632249900000|2021-09-21 18:45:00|307.34|305.14|306.6|304.4|308.08|305.88|305.87|303.67|0
1632250200000|2021-09-21 18:50:00|306.45|304.25|302.06|299.86|306.45|304.25|299.3|297.1|0
1632250500000|2021-09-21 18:55:00|302.2|300|302.48|300.28|303.5|301.3|298.94|296.74|0
1632250800000|2021-09-21 19:00:00|302.33|300.13|300.72|298.52|302.48|300.28|298.1|295.9|0
1632251100000|2021-09-21 19:05:00|300.58|298.38|300.57|298.37|301.3|299.1|298.83|296.63|0
1632251400000|2021-09-21 19:10:00|300.72|298.52|298.53|296.33|302.11|299.91|298.24|296.04|0
1632251700000|2021-09-21 19:15:00|298.68|296.48|301.74|299.54|301.74|299.54|296.22|294.02|0
1632252000000|2021-09-21 19:20:00|301.59|299.39|298.07|295.87|301.59|299.39|296.76|294.56|0
1632252300000|2021-09-21 19:25:00|297.78|295.58|296.76|294.56|298.51|296.31|296.32|294.12|0
1632252600000|2021-09-21 19:30:00|297.2|295|296.18|293.98|297.2|295|295.31|293.11|0
1632252900000|2021-09-21 19:35:00|296.32|294.12|298.5|296.3|298.5|296.3|295.45|293.25|0
1632253200000|2021-09-21 19:40:00|298.94|296.74|298.21|296.01|299.67|297.47|296.32|294.12|0
1632253500000|2021-09-21 19:45:00|298.5|296.3|303.19|300.99|303.19|300.99|298.5|296.3|0
1632253800000|2021-09-21 19:50:00|302.01|299.81|304.07|301.87|304.07|301.87|300.84|298.64|0
1632254100000|2021-09-21 19:55:00|303.92|301.72|309.55|307.35|309.55|307.35|303.92|301.72|0
1632254400000|2021-09-21 20:00:00|308.66|306.46|311.92|309.72|312.22|310.02|308.06|305.86|0
1632254700000|2021-09-21 20:05:00|312.52|310.32|313.53|311.33|313.53|311.33|308.95|306.75|0
1632255000000|2021-09-21 20:10:00|313.38|311.18|314.43|312.23|316.24|314.04|313.38|311.18|0
1632255300000|2021-09-21 20:15:00|315.08|312.48|315.53|312.93|315.69|313.09|314.93|312.33|0
1632255600000|2021-09-21 20:20:00|315.68|313.08|316.28|313.68|317.04|314.44|315.68|313.08|0
1632255900000|2021-09-21 20:25:00|316.44|313.84|315.08|312.48|317.95|315.35|314.93|312.33|0
1632256200000|2021-09-21 20:30:00|314.93|312.33|313.72|311.12|314.93|312.33|312.68|310.08|0
1632256500000|2021-09-21 20:35:00|313.87|311.27|314.92|312.32|314.92|312.32|313.87|311.27|0
1632256800000|2021-09-21 20:40:00|315|312.4|314.32|311.72|315.37|312.77|314.32|311.72|0
1632257100000|2021-09-21 20:45:00|314.02|311.42|313.57|310.97|315.37|312.77|313.57|310.97|0
1632257400000|2021-09-21 20:50:00|313.72|311.12|313.42|310.82|314.17|311.57|313.42|310.82|0
1632257700000|2021-09-21 20:55:00|313.57|310.97|313.64|311.04|314.09|311.49|313.49|310.89|0
1632258000000|2021-09-21 21:00:00|313.66|311.06|313.46|310.86|313.66|311.06|313.37|310.77|0
1632258300000|2021-09-21 21:05:00|313.42|310.82|313.15|310.55|313.44|310.84|313.06|310.46|0
1632258600000|2021-09-21 21:10:00|313.1|310.5|312.86|310.26|313.1|310.5|312.8|310.2|0
1632258900000|2021-09-21 21:15:00|312.97|310.37|313.02|310.42|313.15|310.55|312.75|310.15|0
1632259200000|2021-09-21 21:20:00|313.26|310.66|313.15|310.55|313.28|310.68|313.08|310.48|0
1632259500000|2021-09-21 21:25:00|313.12|310.52|313.23|310.63|313.28|310.68|313.12|310.52|0
1632259800000|2021-09-21 21:30:00|313.29|310.69|313.72|311.12|313.73|311.13|313.29|310.69|0
1632260400000|2021-09-21 21:40:00|313.75|311.15|313.65|311.05|313.75|311.15|313.4|310.8|0
1632260700000|2021-09-21 21:45:00|313.64|311.04|313.63|311.03|313.65|311.05|313.55|310.95|0
1632261000000|2021-09-21 21:50:00|313.61|311.01|313.63|311.03|313.74|311.14|313.46|310.86|0
1632261300000|2021-09-21 21:55:00|313.57|310.97|313.56|310.96|313.63|311.03|313.46|310.86|0
1632261600000|2021-09-21 22:00:00|313.47|310.87|313.24|310.64|313.54|310.94|312.49|309.89|0
1632261900000|2021-09-21 22:05:00|313.09|310.49|312.34|309.74|313.09|310.49|312.04|309.44|0
1632262200000|2021-09-21 22:10:00|312.04|309.44|312.78|310.18|312.78|310.18|311.89|309.29|0
1632262500000|2021-09-21 22:15:00|312.64|310.04|313.83|311.23|314.13|311.53|312.49|309.89|0
1632262800000|2021-09-21 22:20:00|313.68|311.08|314.28|311.68|315.33|312.73|313.68|311.08|0
1632263100000|2021-09-21 22:25:00|314.43|311.83|314.58|311.98|314.73|312.13|313.68|311.08|0
1632263400000|2021-09-21 22:30:00|314.13|311.53|313.68|311.08|314.13|311.53|313.08|310.48|0
1632263700000|2021-09-21 22:35:00|313.53|310.93|314.12|311.52|314.27|311.67|313.38|310.78|0
1632264000000|2021-09-21 22:40:00|314.27|311.67|314.27|311.67|314.72|312.12|314.12|311.52|0
1632264300000|2021-09-21 22:45:00|314.42|311.82|313.52|310.92|314.42|311.82|313.52|310.92|0
1632264600000|2021-09-21 22:50:00|313.67|311.07|313.67|311.07|313.67|311.07|313.22|310.62|0
1632264900000|2021-09-21 22:55:00|313.82|311.22|314.87|312.27|315.17|312.57|313.52|310.92|0
1632265200000|2021-09-21 23:00:00|314.95|312.35|315.92|313.32|316.22|313.62|314.57|311.97|0
1632265500000|2021-09-21 23:05:00|315.77|313.17|314.26|311.66|315.92|313.32|314.11|311.51|0
1632265800000|2021-09-21 23:10:00|314.34|311.74|314.86|312.26|315.31|312.71|313.96|311.36|0
1632266100000|2021-09-21 23:15:00|315.01|312.41|313.66|311.06|315.01|312.41|313.59|310.99|0
1632266400000|2021-09-21 23:20:00|313.81|311.21|314.56|311.96|314.56|311.96|313.36|310.76|0
1632266700000|2021-09-21 23:25:00|314.63|312.03|314.25|311.65|314.86|312.26|313.36|310.76|0
1632267000000|2021-09-21 23:30:00|314.55|311.95|314.4|311.8|315.01|312.41|313.5|310.9|0
1632267300000|2021-09-21 23:35:00|314.25|311.65|314.33|311.73|315.3|312.7|314.1|311.5|0
1632267600000|2021-09-21 23:40:00|313.95|311.35|314.85|312.25|315.3|312.7|313.95|311.35|0
1632267900000|2021-09-21 23:45:00|314.93|312.33|315.23|312.63|315.3|312.7|314.4|311.8|0
1632268200000|2021-09-21 23:50:00|315.6|313|316.35|313.75|316.96|314.36|315.6|313|0
1632268500000|2021-09-21 23:55:00|316.2|313.6|316.65|314.05|316.8|314.2|316.2|313.6|0
1632268800000|2021-09-22 00:00:00|317.03|314.43|318.77|316.17|319.98|317.38|317.03|314.43|0
1632269100000|2021-09-22 00:05:00|318.62|316.02|321.65|319.05|321.65|319.05|318.62|316.02|0
1632269400000|2021-09-22 00:10:00|321.5|318.9|321.5|318.9|322.72|320.12|321.5|318.9|0
1632269700000|2021-09-22 00:15:00|321.65|319.05|320.78|318.18|322.15|319.55|318.52|315.92|0
1632270000000|2021-09-22 00:20:00|320.71|318.11|320.17|317.57|320.71|318.11|319.27|316.67|0
1632270300000|2021-09-22 00:25:00|320.32|317.72|319.87|317.27|320.32|317.72|318.66|316.06|0
1632270600000|2021-09-22 00:30:00|319.72|317.12|320.32|317.72|320.62|318.02|318.96|316.36|0
1632270900000|2021-09-22 00:35:00|320.47|317.87|319.71|317.11|320.93|318.33|318.96|316.36|0
1632271200000|2021-09-22 00:40:00|319.86|317.26|321.07|318.47|321.68|319.08|319.56|316.96|0
1632271500000|2021-09-22 00:45:00|321.22|318.62|319.86|317.26|321.22|318.62|318.96|316.36|0
1632271800000|2021-09-22 00:50:00|319.79|317.19|320.46|317.86|320.61|318.01|319.79|317.19|0
1632272100000|2021-09-22 00:55:00|320.31|317.71|321.07|318.47|321.67|319.07|320.16|317.56|0
1632272400000|2021-09-22 01:00:00|320.92|318.32|322.13|319.53|322.43|319.83|320.46|317.86|0
1632272700000|2021-09-22 01:05:00|321.97|319.37|314.29|311.69|323.19|320.59|313.25|310.65|0
1632273000000|2021-09-22 01:10:00|313.7|311.1|308.2|305.6|313.7|311.1|308.13|305.53|0
1632273300000|2021-09-22 01:15:00|307.91|305.31|308.43|305.83|308.65|306.05|304.37|301.77|0
1632273600000|2021-09-22 01:20:00|308.21|305.61|303.93|301.33|308.21|305.61|303.93|301.33|0
1632273900000|2021-09-22 01:25:00|303.49|300.89|301.73|299.13|304.66|302.06|301.44|298.84|0
1632274200000|2021-09-22 01:30:00|302.02|299.42|302.75|300.15|303.42|300.82|299.98|297.38|0
1632274500000|2021-09-22 01:35:00|302.9|300.3|303.19|300.59|304.51|301.91|301.44|298.84|0
1632274800000|2021-09-22 01:40:00|303.12|300.52|303.48|300.88|304.44|301.84|302.9|300.3|0
1632275100000|2021-09-22 01:45:00|303.63|301.03|303.92|301.32|308.58|305.98|301.58|298.98|0
1632275400000|2021-09-22 01:50:00|303.99|301.39|305.17|302.57|305.9|303.3|302.68|300.08|0
1632275700000|2021-09-22 01:55:00|304.87|302.27|306.19|303.59|306.64|304.04|304.87|302.27|0
1632276000000|2021-09-22 02:00:00|305.98|303.38|310.11|307.51|310.63|308.03|305.31|302.71|0
1632276300000|2021-09-22 02:05:00|310.03|307.43|311.82|309.22|313.46|310.86|310.03|307.43|0
1632276600000|2021-09-22 02:10:00|311.6|309|310.03|307.43|312.56|309.96|309.29|306.69|0
1632276900000|2021-09-22 02:15:00|309.96|307.36|308.84|306.24|310.62|308.02|308.48|305.88|0
1632277200000|2021-09-22 02:20:00|308.92|306.32|308.69|306.09|309.29|306.69|308.55|305.95|0
1632277500000|2021-09-22 02:25:00|308.84|306.24|308.99|306.39|309.28|306.68|308.69|306.09|0
1632277800000|2021-09-22 02:30:00|308.84|306.24|310.32|307.72|310.91|308.31|308.84|306.24|0
1632278100000|2021-09-22 02:35:00|310.17|307.57|309.72|307.12|311.66|309.06|309.72|307.12|0
1632278400000|2021-09-22 02:40:00|309.57|306.97|309.21|306.61|309.57|306.97|308.83|306.23|0
1632278700000|2021-09-22 02:45:00|309.28|306.68|308.61|306.01|310.17|307.57|308.53|305.93|0
1632279000000|2021-09-22 02:50:00|308.68|306.08|307.65|305.05|308.68|306.08|305.88|303.28|0
1632279300000|2021-09-22 02:55:00|307.72|305.12|306.76|304.16|308.68|306.08|306.46|303.86|0
1632279600000|2021-09-22 03:00:00|306.91|304.31|306.9|304.3|307.2|304.6|306.31|303.71|0
1632279900000|2021-09-22 03:05:00|307.05|304.45|305.58|302.98|307.05|304.45|305.21|302.61|0
1632280200000|2021-09-22 03:10:00|305.43|302.83|304.69|302.09|306.61|304.01|304.25|301.65|0
1632280500000|2021-09-22 03:15:00|304.99|302.39|305.13|302.53|305.72|303.12|304.55|301.95|0
1632280800000|2021-09-22 03:20:00|304.98|302.38|304.84|302.24|305.13|302.53|304.54|301.94|0
1632281100000|2021-09-22 03:25:00|304.98|302.38|304.98|302.38|305.13|302.53|304.54|301.94|0
1632281400000|2021-09-22 03:30:00|304.91|302.31|305.27|302.67|306.01|303.41|304.91|302.31|0
1632281700000|2021-09-22 03:35:00|305.42|302.82|307.04|304.44|307.18|304.58|305.42|302.82|0
1632282000000|2021-09-22 03:40:00|307.18|304.58|307.18|304.58|307.7|305.1|306.67|304.07|0
1632282300000|2021-09-22 03:45:00|307.33|304.73|306.89|304.29|307.62|305.02|306.59|303.99|0
1632282600000|2021-09-22 03:50:00|307.03|304.43|306.29|303.69|307.03|304.43|305.85|303.25|0
1632282900000|2021-09-22 03:55:00|306.22|303.62|308.51|305.91|309.69|307.09|306.22|303.62|0
1632283200000|2021-09-22 04:00:00|308.36|305.76|308.06|305.46|308.58|305.98|307.76|305.16|0
1632283500000|2021-09-22 04:05:00|308.36|305.76|308.21|305.61|308.65|306.05|307.54|304.94|0
1632283800000|2021-09-22 04:10:00|308.06|305.46|307.84|305.24|308.5|305.9|307.76|305.16|0
1632284100000|2021-09-22 04:15:00|307.91|305.31|307.91|305.31|308.35|305.75|307.46|304.86|0
1632284400000|2021-09-22 04:20:00|307.76|305.16|308.2|305.6|308.5|305.9|307.61|305.01|0
1632284700000|2021-09-22 04:25:00|308.05|305.45|307.24|304.64|308.2|305.6|307.16|304.56|0
1632285000000|2021-09-22 04:30:00|307.31|304.71|307.75|305.15|308.05|305.45|307.16|304.56|0
1632285300000|2021-09-22 04:35:00|307.6|305|308.34|305.74|308.49|305.89|307.6|305|0
1632285600000|2021-09-22 04:40:00|308.19|305.59|308.04|305.44|308.49|305.89|307.9|305.3|0
1632285900000|2021-09-22 04:45:00|308.12|305.52|305.47|302.87|308.34|305.74|305.09|302.49|0
1632286200000|2021-09-22 04:50:00|305.39|302.79|305.68|303.08|306.12|303.52|305.39|302.79|0
1632286500000|2021-09-22 04:55:00|305.61|303.01|305.68|303.08|305.83|303.23|305.24|302.64|0
1632286800000|2021-09-22 05:00:00|305.83|303.23|303.33|300.73|305.97|303.37|303.18|300.58|0
1632287100000|2021-09-22 05:05:00|303.48|300.88|303.18|300.58|305.53|302.93|303.03|300.43|0
1632287400000|2021-09-22 05:10:00|302.96|300.36|302.67|300.07|303.77|301.17|302.16|299.56|0
1632287700000|2021-09-22 05:15:00|302.59|299.99|300.99|298.39|303.18|300.58|300.84|298.24|0
1632288000000|2021-09-22 05:20:00|300.84|298.24|301.21|298.61|301.42|298.82|299.53|296.93|0
1632288300000|2021-09-22 05:25:00|300.99|298.39|301.86|299.26|302.23|299.63|300.84|298.24|0
1632288600000|2021-09-22 05:30:00|301.71|299.11|302.22|299.62|302.3|299.7|301.71|299.11|0
1632288900000|2021-09-22 05:35:00|302.15|299.55|302.08|299.48|303.32|300.72|301.86|299.26|0
1632289200000|2021-09-22 05:40:00|302.15|299.55|301.85|299.25|302.8|300.2|301.56|298.96|0
1632289500000|2021-09-22 05:45:00|301.93|299.33|301.85|299.25|302.43|299.83|301.85|299.25|0
1632289800000|2021-09-22 05:50:00|301.56|298.96|302.22|299.62|302.43|299.83|300.83|298.23|0
1632290100000|2021-09-22 05:55:00|302.14|299.54|302.43|299.83|302.43|299.83|301.7|299.1|0
1632290400000|2021-09-22 06:00:00|302.28|299.68|302.14|299.54|302.28|299.68|300.53|297.93|0
1632290700000|2021-09-22 06:05:00|301.99|299.39|301.33|298.73|302.87|300.27|301.11|298.51|0
1632291000000|2021-09-22 06:10:00|301.55|298.95|299.95|297.35|302.13|299.53|299.66|297.06|0
1632291300000|2021-09-22 06:15:00|300.09|297.49|299.51|296.91|300.09|297.49|298.93|296.33|0
1632291600000|2021-09-22 06:20:00|299.36|296.76|298.64|296.04|299.51|296.91|297.91|295.31|0
1632291900000|2021-09-22 06:25:00|298.78|296.18|298.63|296.03|299.07|296.47|297.7|295.1|0
1632292200000|2021-09-22 06:30:00|298.49|295.89|296.61|294.01|299.07|296.47|296.32|293.72|0
1632292500000|2021-09-22 06:35:00|296.75|294.15|296.46|293.86|296.89|294.29|295.74|293.14|0
1632292800000|2021-09-22 06:40:00|296.75|294.15|297.47|294.87|298.05|295.45|296.32|293.72|0
1632293100000|2021-09-22 06:45:00|297.55|294.95|295.74|293.14|298.05|295.45|295.45|292.85|0
1632293400000|2021-09-22 06:50:00|295.88|293.28|296.6|294|296.89|294.29|295.59|292.99|0
1632293700000|2021-09-22 06:55:00|296.74|294.14|296.45|293.85|297.47|294.87|295.88|293.28|0
1632294000000|2021-09-22 07:00:00|296.31|293.71|295.16|292.56|297.03|294.43|292.32|289.72|0
1632294300000|2021-09-22 07:05:00|294.82|292.62|294.09|291.89|295.1|292.9|292.52|290.32|0
1632294600000|2021-09-22 07:10:00|293.59|291.39|294.02|291.82|294.67|292.47|293.52|291.32|0
1632294900000|2021-09-22 07:15:00|294.09|291.89|295.24|293.04|295.53|293.33|293.52|291.32|0
1632295200000|2021-09-22 07:20:00|295.1|292.9|294.52|292.32|295.24|293.04|294.23|292.03|0
1632295500000|2021-09-22 07:25:00|294.59|292.39|295.67|293.47|295.81|293.61|294.02|291.82|0
1632295800000|2021-09-22 07:30:00|295.6|293.4|295.67|293.47|295.81|293.61|295.24|293.04|0
1632296100000|2021-09-22 07:35:00|295.74|293.54|297.48|295.28|297.48|295.28|295.52|293.32|0
1632296400000|2021-09-22 07:40:00|297.4|295.2|298.85|296.65|299.29|297.09|297.26|295.06|0
1632296700000|2021-09-22 07:45:00|298.93|296.73|299.95|297.75|300.31|298.11|297.83|295.63|0
1632297000000|2021-09-22 07:50:00|300.09|297.89|301.84|299.64|303.15|300.95|300.02|297.82|0
1632297300000|2021-09-22 07:55:00|301.98|299.78|302.71|300.51|303.01|300.81|300.96|298.76|0
1632297600000|2021-09-22 08:00:00|302.86|300.66|302.42|300.22|303.15|300.95|301.84|299.64|0
1632297900000|2021-09-22 08:05:00|302.56|300.36|300.67|298.47|302.56|300.36|300.38|298.18|0
1632298200000|2021-09-22 08:10:00|300.52|298.32|298.56|296.36|300.67|298.47|298.42|296.22|0
1632298500000|2021-09-22 08:15:00|298.49|296.29|298.85|296.65|299.29|297.09|298.27|296.07|0
1632298800000|2021-09-22 08:20:00|298.71|296.51|298.56|296.36|298.85|296.65|297.83|295.63|0
1632299100000|2021-09-22 08:25:00|298.49|296.29|300.78|298.58|300.93|298.73|297.69|295.49|0
1632299400000|2021-09-22 08:30:00|299.45|297.25|299.02|296.82|300.03|297.83|298.22|296.02|0
1632299700000|2021-09-22 08:35:00|298.87|296.67|298.14|295.94|300.03|297.83|298.14|295.94|0
1632300000000|2021-09-22 08:40:00|298.07|295.87|297.56|295.36|299.38|297.18|297.42|295.22|0
1632300300000|2021-09-22 08:45:00|297.49|295.29|297.13|294.93|297.49|295.29|296.26|294.06|0
1632300600000|2021-09-22 08:50:00|297.06|294.86|296.55|294.35|297.06|294.86|296.11|293.91|0
1632300900000|2021-09-22 08:55:00|296.33|294.13|296.83|294.63|296.98|294.78|296.11|293.91|0
1632301200000|2021-09-22 09:00:00|296.69|294.49|295.82|293.62|296.76|294.56|295.82|293.62|0
1632301500000|2021-09-22 09:05:00|295.97|293.77|296.11|293.91|296.25|294.05|295.82|293.62|0
1632301800000|2021-09-22 09:10:00|295.96|293.76|296.39|294.19|296.54|294.34|295.96|293.76|0
1632302100000|2021-09-22 09:15:00|296.25|294.05|296.83|294.63|297.55|295.35|296.25|294.05|0
1632302400000|2021-09-22 09:20:00|296.68|294.48|296.82|294.62|297.11|294.91|296.25|294.05|0
1632302700000|2021-09-22 09:25:00|296.68|294.48|296.97|294.77|297.11|294.91|296.53|294.33|0
1632303000000|2021-09-22 09:30:00|297.25|295.05|299.57|297.37|299.65|297.45|297.25|295.05|0
1632303300000|2021-09-22 09:35:00|299.65|297.45|298.99|296.79|300.15|297.95|298.99|296.79|0
1632303600000|2021-09-22 09:40:00|298.84|296.64|299.28|297.08|299.71|297.51|298.7|296.5|0
1632303900000|2021-09-22 09:45:00|299.42|297.22|298.69|296.49|299.79|297.59|298.69|296.49|0
1632304200000|2021-09-22 09:50:00|298.84|296.64|297.24|295.04|298.84|296.64|296.67|294.47|0
1632304500000|2021-09-22 09:55:00|297.39|295.19|297.53|295.33|297.68|295.48|297.17|294.97|0
1632304800000|2021-09-22 10:00:00|297.1|294.9|295.94|293.74|297.39|295.19|295.65|293.45|0
1632305100000|2021-09-22 10:05:00|296.09|293.89|297.39|295.19|297.39|295.19|295.65|293.45|0
1632305400000|2021-09-22 10:10:00|297.32|295.12|296.12|293.92|297.32|295.12|295.98|293.78|0
1632305700000|2021-09-22 10:15:00|295.98|293.78|295.11|292.91|296.12|293.92|294.83|292.63|0
1632306000000|2021-09-22 10:20:00|294.97|292.77|295.11|292.91|295.54|293.34|294.68|292.48|0
1632306300000|2021-09-22 10:25:00|295.26|293.06|296.26|294.06|296.41|294.21|294.82|292.62|0
1632306600000|2021-09-22 10:30:00|296.19|293.99|296.84|294.64|296.98|294.78|296.12|293.92|0
1632306900000|2021-09-22 10:35:00|296.69|294.49|295.39|293.19|296.84|294.64|295.39|293.19|0
1632307200000|2021-09-22 10:40:00|295.25|293.05|295.97|293.77|296.26|294.06|294.1|291.9|0
1632307500000|2021-09-22 10:45:00|296.11|293.91|296.69|294.49|297.12|294.92|295.25|293.05|0
1632307800000|2021-09-22 10:50:00|296.62|294.42|296.62|294.42|296.9|294.7|295.97|293.77|0
1632308100000|2021-09-22 10:55:00|296.68|294.48|297.12|294.92|297.19|294.99|296.33|294.13|0
1632308400000|2021-09-22 11:00:00|297.55|295.35|297.69|295.49|298.42|296.22|296.97|294.77|0
1632308700000|2021-09-22 11:05:00|297.4|295.2|297.69|295.49|297.69|295.49|296.82|294.62|0
1632309000000|2021-09-22 11:10:00|297.62|295.42|297.54|295.34|297.69|295.49|297.11|294.91|0
1632309300000|2021-09-22 11:15:00|297.4|295.2|298.41|296.21|298.7|296.5|297.4|295.2|0
1632309600000|2021-09-22 11:20:00|298.26|296.06|297.39|295.19|298.7|296.5|297.39|295.19|0
1632309900000|2021-09-22 11:25:00|297.25|295.05|297.25|295.05|297.83|295.63|297.25|295.05|0
1632310200000|2021-09-22 11:30:00|297.39|295.19|296.38|294.18|297.54|295.34|296.09|293.89|0
1632310500000|2021-09-22 11:35:00|296.24|294.04|296.81|294.61|297.1|294.9|296.17|293.97|0
1632310800000|2021-09-22 11:40:00|296.67|294.47|296.95|294.75|297.1|294.9|296.67|294.47|0
1632311100000|2021-09-22 11:45:00|297.1|294.9|297.1|294.9|297.1|294.9|296.66|294.46|0
1632311400000|2021-09-22 11:50:00|297.38|295.18|296.95|294.75|297.38|295.18|296.66|294.46|0
1632311700000|2021-09-22 11:55:00|297.09|294.89|297.09|294.89|297.67|295.47|296.95|294.75|0
1632312000000|2021-09-22 12:00:00|296.95|294.75|296.51|294.31|296.95|294.75|296.51|294.31|0
1632312300000|2021-09-22 12:05:00|296.66|294.46|296.65|294.45|296.94|294.74|296.51|294.31|0
1632312600000|2021-09-22 12:10:00|296.51|294.31|297.08|294.88|297.23|295.03|296.36|294.16|0
1632312900000|2021-09-22 12:15:00|296.94|294.74|296.36|294.16|297.37|295.17|296.36|294.16|0
1632313200000|2021-09-22 12:20:00|296.51|294.31|296.5|294.3|296.51|294.31|296.21|294.01|0
1632313500000|2021-09-22 12:25:00|296.36|294.16|295.64|293.44|296.65|294.45|295.64|293.44|0
1632313800000|2021-09-22 12:30:00|295.78|293.58|295.2|293|295.92|293.72|295.2|293|0
1632314100000|2021-09-22 12:35:00|295.35|293.15|295.63|293.43|295.92|293.72|295.2|293|0
1632314400000|2021-09-22 12:40:00|295.71|293.51|294.48|292.28|295.92|293.72|294.34|292.14|0
1632314700000|2021-09-22 12:45:00|294.62|292.42|295.05|292.85|295.48|293.28|294.34|292.14|0
1632315000000|2021-09-22 12:50:00|295.2|293|295.19|292.99|295.34|293.14|294.76|292.56|0
1632315300000|2021-09-22 12:55:00|295.34|293.14|295.34|293.14|295.63|293.43|295.19|292.99|0
1632315600000|2021-09-22 13:00:00|295.19|292.99|293.61|291.41|295.19|292.99|293.32|291.12|0
1632315900000|2021-09-22 13:05:00|293.75|291.55|294.18|291.98|294.18|291.98|292.75|290.55|0
1632316200000|2021-09-22 13:10:00|294.32|292.12|296.77|294.57|297.06|294.86|294.32|292.12|0
1632316500000|2021-09-22 13:15:00|296.48|294.28|297.28|295.08|298.07|295.87|295.76|293.56|0
1632316800000|2021-09-22 13:20:00|297.35|295.15|298.21|296.01|298.36|296.16|296.62|294.42|0
1632317100000|2021-09-22 13:25:00|298.07|295.87|296.33|294.13|299.08|296.88|296.33|294.13|0
1632317400000|2021-09-22 13:30:00|296.19|293.99|299.22|297.02|299.51|297.31|296.19|293.99|0
1632317700000|2021-09-22 13:35:00|299.81|297.61|300.39|298.19|300.97|298.77|298.35|296.15|0
1632318000000|2021-09-22 13:40:00|300.68|298.48|300.53|298.33|302.28|300.08|299.66|297.46|0
1632318300000|2021-09-22 13:45:00|301.11|298.91|299.51|297.31|301.11|298.91|298.2|296|0
1632318600000|2021-09-22 13:50:00|299.8|297.6|297.77|295.57|300.09|297.89|297.04|294.84|0
1632318900000|2021-09-22 13:55:00|297.62|295.42|293.01|290.81|297.62|295.42|293.01|290.81|0
1632319200000|2021-09-22 14:00:00|292.44|290.24|289.73|287.53|292.73|290.53|288.88|286.68|0
1632319500000|2021-09-22 14:05:00|289.87|287.67|289.3|287.1|290.16|287.96|287.74|285.54|0
1632319800000|2021-09-22 14:10:00|289.16|286.96|291.01|288.81|293.29|291.09|289.16|286.96|0
1632320100000|2021-09-22 14:15:00|290.72|288.52|289.15|286.95|290.72|288.52|289.01|286.81|0
1632320400000|2021-09-22 14:20:00|289.01|286.81|289.01|286.81|290.01|287.81|289.01|286.81|0
1632320700000|2021-09-22 14:25:00|289.44|287.24|288.87|286.67|289.58|287.38|287.17|284.97|0
1632321000000|2021-09-22 14:30:00|288.3|286.1|287.16|284.96|289.01|286.81|286.46|284.26|0
1632321300000|2021-09-22 14:35:00|287.31|285.11|282.63|280.43|288.42|286.22|282.49|280.29|0
1632321600000|2021-09-22 14:40:00|282.49|280.29|283.62|281.42|284.2|282|281.92|279.72|0
1632321900000|2021-09-22 14:45:00|283.27|281.07|283.34|281.14|284.91|282.71|282.77|280.57|0
1632322200000|2021-09-22 14:50:00|283.05|280.85|286.16|283.96|287.44|285.24|282.34|280.14|0
1632322500000|2021-09-22 14:55:00|286.01|283.81|283.61|281.41|286.01|283.81|283.04|280.84|0
1632322800000|2021-09-22 15:00:00|283.32|281.12|280.78|278.58|283.32|281.12|279.16|276.96|0
1632323100000|2021-09-22 15:05:00|280.64|278.44|280.64|278.44|280.64|278.44|279.79|277.59|0
1632323400000|2021-09-22 15:10:00|280.78|278.58|281.69|279.49|282.26|280.06|280.78|278.58|0
1632323700000|2021-09-22 15:15:00|281.55|279.35|280.7|278.5|281.97|279.77|280.42|278.22|0
1632324000000|2021-09-22 15:20:00|280.85|278.65|281.55|279.35|281.69|279.49|280.42|278.22|0
1632324300000|2021-09-22 15:25:00|281.41|279.21|281.12|278.92|281.97|279.77|280.98|278.78|0
1632324600000|2021-09-22 15:30:00|281.26|279.06|279.15|276.95|281.26|279.06|278.59|276.39|0
1632324900000|2021-09-22 15:35:00|279.29|277.09|278.45|276.25|279.29|277.09|278.17|275.97|0
1632325200000|2021-09-22 15:40:00|278.59|276.39|277.33|275.13|278.87|276.67|277.19|274.99|0
1632325500000|2021-09-22 15:45:00|277.19|274.99|277.33|275.13|277.61|275.41|276.21|274.01|0
1632325800000|2021-09-22 15:50:00|277.19|274.99|278.02|275.82|278.86|276.66|273.85|271.65|0
1632326100000|2021-09-22 15:55:00|278.16|275.96|277.15|274.95|279.19|276.99|275.02|272.82|0
1632326400000|2021-09-22 16:00:00|276.87|274.67|277.99|275.79|278.55|276.35|276.87|274.67|0
1632326700000|2021-09-22 16:05:00|278.12|275.92|279.24|277.04|279.52|277.32|277.29|275.09|0
1632327000000|2021-09-22 16:10:00|279.1|276.9|278.96|276.76|279.38|277.18|278.12|275.92|0
1632327300000|2021-09-22 16:15:00|278.82|276.62|279.52|277.32|279.66|277.46|278.4|276.2|0
1632327600000|2021-09-22 16:20:00|279.38|277.18|278.26|276.06|279.38|277.18|277.84|275.64|0
1632327900000|2021-09-22 16:25:00|278.54|276.34|277.84|275.64|278.54|276.34|277.56|275.36|0
1632328200000|2021-09-22 16:30:00|277.83|275.63|277.27|275.07|277.83|275.63|276.86|274.66|0
1632328500000|2021-09-22 16:35:00|277.41|275.21|277.41|275.21|277.69|275.49|276.72|274.52|0
1632328800000|2021-09-22 16:40:00|277.55|275.35|278.67|276.47|278.67|276.47|277.13|274.93|0
1632329100000|2021-09-22 16:45:00|278.53|276.33|278.81|276.61|278.95|276.75|277.69|275.49|0
1632329400000|2021-09-22 16:50:00|278.95|276.75|280.49|278.29|280.49|278.29|277.97|275.77|0
1632329700000|2021-09-22 16:55:00|280.63|278.43|279.78|277.58|280.77|278.57|279.5|277.3|0
1632330000000|2021-09-22 17:00:00|279.92|277.72|281.61|279.41|281.75|279.55|279.64|277.44|0
1632330300000|2021-09-22 17:05:00|281.75|279.55|282.31|280.11|282.31|280.11|280.76|278.56|0
1632330600000|2021-09-22 17:10:00|282.17|279.97|282.73|280.53|283.02|280.82|281.89|279.69|0
1632330900000|2021-09-22 17:15:00|282.59|280.39|282.87|280.67|283.58|281.38|281.6|279.4|0
1632331200000|2021-09-22 17:20:00|283.01|280.81|281.88|279.68|283.01|280.81|281.6|279.4|0
1632331500000|2021-09-22 17:25:00|282.02|279.82|280.75|278.55|282.02|279.82|280.47|278.27|0
1632331800000|2021-09-22 17:30:00|280.89|278.69|280.33|278.13|281.32|279.12|279.91|277.71|0
1632332100000|2021-09-22 17:35:00|280.47|278.27|281.74|279.54|282.72|280.52|280.33|278.13|0
1632332400000|2021-09-22 17:40:00|281.88|279.68|281.87|279.67|282.44|280.24|281.31|279.11|0
1632332700000|2021-09-22 17:45:00|282.02|279.82|282.86|280.66|282.86|280.66|281.45|279.25|0
1632333000000|2021-09-22 17:50:00|283|280.8|283.85|281.65|284.99|282.79|283|280.8|0
1632333300000|2021-09-22 17:55:00|283.99|281.79|282.51|280.31|284.7|282.5|282.43|280.23|0
1632333600000|2021-09-22 18:00:00|287.48|285.28|274.22|272.02|288.05|285.85|273.53|271.33|0
1632333900000|2021-09-22 18:05:00|274.08|271.88|276.66|274.46|278.77|276.57|272.55|270.35|0
1632334200000|2021-09-22 18:10:00|276.03|273.83|272.27|270.07|276.31|274.11|272.14|269.94|0
1632334500000|2021-09-22 18:15:00|272.14|269.94|273.52|271.32|273.66|271.46|270.06|267.86|0
1632334800000|2021-09-22 18:20:00|273.38|271.18|275.88|273.68|277.28|275.08|272.13|269.93|0
1632335100000|2021-09-22 18:25:00|275.74|273.54|273.1|270.9|276.72|274.52|272.82|270.62|0
1632335400000|2021-09-22 18:30:00|273.38|271.18|273.79|271.59|276.16|273.96|271.99|269.79|0
1632335700000|2021-09-22 18:35:00|274.07|271.87|277.84|275.64|278.54|276.34|272.68|270.48|0
1632336000000|2021-09-22 18:40:00|278.68|276.48|279.8|277.6|282.21|280.01|277.42|275.22|0
1632336300000|2021-09-22 18:45:00|280.37|278.17|284.9|282.7|285.48|283.28|279.24|277.04|0
1632336600000|2021-09-22 18:50:00|284.76|282.56|284.27|282.07|291.01|288.81|283|280.8|0
1632336900000|2021-09-22 18:55:00|283.71|281.51|285.26|283.06|287.82|285.62|283.71|281.51|0
1632337200000|2021-09-22 19:00:00|286.26|284.06|285.54|283.34|287.82|285.62|284.27|282.07|0
1632337500000|2021-09-22 19:05:00|285.83|283.63|283.84|281.64|288.11|285.91|283.84|281.64|0
1632337800000|2021-09-22 19:10:00|283.7|281.5|278.64|276.44|284.69|282.49|278.36|276.16|0
1632338100000|2021-09-22 19:15:00|278.5|276.3|275.3|273.1|279.2|277|275.3|273.1|0
1632338400000|2021-09-22 19:20:00|275.16|272.96|273.96|271.76|279.86|277.66|273.64|271.44|0
1632338700000|2021-09-22 19:25:00|273.82|271.62|275.63|273.43|276.33|274.13|273.68|271.48|0
1632339000000|2021-09-22 19:30:00|275.91|273.71|278.28|276.08|279.97|277.77|275.35|273.15|0
1632339300000|2021-09-22 19:35:00|278.57|276.37|274.51|272.31|278.99|276.79|274.51|272.31|0
1632339600000|2021-09-22 19:40:00|274.65|272.45|279.12|276.92|279.83|277.63|274.23|272.03|0
1632339900000|2021-09-22 19:45:00|278.84|276.64|280.67|278.47|280.67|278.47|277.86|275.66|0
1632340200000|2021-09-22 19:50:00|280.75|278.55|280.25|278.05|282.94|280.74|278.56|276.36|0
1632340500000|2021-09-22 19:55:00|280.39|278.19|281.66|279.46|283.79|281.59|279.97|277.77|0
1632340800000|2021-09-22 20:00:00|282.23|280.03|281.13|278.93|283.5|281.3|279.3|277.1|0
1632341100000|2021-09-22 20:05:00|281.27|279.07|281.91|279.71|282.4|280.2|280.85|278.65|0
1632341400000|2021-09-22 20:10:00|281.84|279.64|281.27|279.07|282.4|280.2|279.58|277.38|0
1632341700000|2021-09-22 20:15:00|280.9|278.3|281.75|279.15|281.75|279.15|280.9|278.3|0
1632342000000|2021-09-22 20:20:00|281.89|279.29|281.75|279.15|281.89|279.29|281.32|278.72|0
1632342300000|2021-09-22 20:25:00|281.82|279.22|281.6|279|282.03|279.43|281.46|278.86|0
1632342600000|2021-09-22 20:30:00|281.75|279.15|282.67|280.07|282.74|280.14|281.74|279.14|0
1632342900000|2021-09-22 20:35:00|282.74|280.14|282.02|279.42|282.88|280.28|281.88|279.28|0
1632343200000|2021-09-22 20:40:00|281.88|279.28|281.6|279|282.02|279.42|281.46|278.86|0
1632343500000|2021-09-22 20:45:00|281.74|279.14|282.45|279.85|282.45|279.85|281.17|278.57|0
1632343800000|2021-09-22 20:50:00|282.3|279.7|281.31|278.71|282.45|279.85|281.31|278.71|0
1632344100000|2021-09-22 20:55:00|281.38|278.78|281.24|278.64|281.59|278.99|280.6|278|0
1632344400000|2021-09-22 21:00:00|281.28|278.68|281.31|278.71|281.47|278.87|281.28|278.68|0
1632344700000|2021-09-22 21:05:00|281.27|278.67|281.34|278.74|281.52|278.92|281.27|278.67|0
1632345000000|2021-09-22 21:10:00|281.41|278.81|281.55|278.95|281.65|279.05|281.3|278.7|0
1632345300000|2021-09-22 21:15:00|281.5|278.9|281.35|278.75|281.5|278.9|281.27|278.67|0
1632345600000|2021-09-22 21:20:00|281.34|278.74|281.45|278.85|281.51|278.91|281.3|278.7|0
1632345900000|2021-09-22 21:25:00|281.3|278.7|281.43|278.83|281.49|278.89|281.3|278.7|0
1632346200000|2021-09-22 21:30:00|281.45|278.85|281.26|278.66|281.47|278.87|281.22|278.62|0
1632346500000|2021-09-22 21:35:00|281.32|278.72|281.3|278.7|281.32|278.72|281.3|278.7|0
1632346800000|2021-09-22 21:40:00|281.46|278.86|281.46|278.86|281.46|278.86|281.46|278.86|0
1632347100000|2021-09-22 21:45:00|281.44|278.84|281.23|278.63|281.44|278.84|281.23|278.63|0
1632347400000|2021-09-22 21:50:00|281.48|278.88|281.3|278.7|281.48|278.88|281.21|278.61|0
1632347700000|2021-09-22 21:55:00|281.46|278.86|281.4|278.8|281.48|278.88|281.4|278.8|0
1632348000000|2021-09-22 22:00:00|281.64|279.04|280.37|277.77|281.64|279.04|280.15|277.55|0
1632348300000|2021-09-22 22:05:00|280.44|277.84|281.28|278.68|281.35|278.75|280.37|277.77|0
1632348600000|2021-09-22 22:10:00|281.14|278.54|280.57|277.97|281.28|278.68|280.29|277.69|0
1632348900000|2021-09-22 22:15:00|280.43|277.83|280.29|277.69|280.71|278.11|280.15|277.55|0
1632349200000|2021-09-22 22:20:00|280.43|277.83|280|277.4|280.71|278.11|279.72|277.12|0
1632349500000|2021-09-22 22:25:00|279.86|277.26|280.78|278.18|280.99|278.39|279.86|277.26|0
1632349800000|2021-09-22 22:30:00|280.64|278.04|280.99|278.39|281.13|278.53|279.86|277.26|0
1632350100000|2021-09-22 22:35:00|281.13|278.53|279.86|277.26|281.41|278.81|279.58|276.98|0
1632350400000|2021-09-22 22:40:00|279.72|277.12|279.71|277.11|280|277.4|279.57|276.97|0
1632350700000|2021-09-22 22:45:00|279.65|277.05|279.99|277.39|279.99|277.39|279.43|276.83|0
1632351000000|2021-09-22 22:50:00|279.85|277.25|279.99|277.39|279.99|277.39|279.43|276.83|0
1632351300000|2021-09-22 22:55:00|280.13|277.53|279.57|276.97|280.13|277.53|279.29|276.69|0
1632351600000|2021-09-22 23:00:00|279.43|276.83|279|276.4|279.43|276.83|279|276.4|0
1632351900000|2021-09-22 23:05:00|279.08|276.48|279|276.4|279.14|276.54|278.72|276.12|0
1632352200000|2021-09-22 23:10:00|278.86|276.26|278.3|275.7|279|276.4|278.16|275.56|0
1632352500000|2021-09-22 23:15:00|278.16|275.56|277.59|274.99|278.16|275.56|277.59|274.99|0
1632352800000|2021-09-22 23:20:00|277.73|275.13|278.51|275.91|278.51|275.91|277.59|274.99|0
1632353100000|2021-09-22 23:25:00|278.57|275.97|278.43|275.83|278.57|275.97|278.15|275.55|0
1632353400000|2021-09-22 23:30:00|278.29|275.69|279.27|276.67|279.41|276.81|278.29|275.69|0
1632353700000|2021-09-22 23:35:00|279.41|276.81|279.41|276.81|279.69|277.09|278.85|276.25|0
1632354000000|2021-09-22 23:40:00|279.55|276.95|279.48|276.88|279.83|277.23|278.99|276.39|0
1632354300000|2021-09-22 23:45:00|279.55|276.95|279.55|276.95|279.69|277.09|279.13|276.53|0
1632354600000|2021-09-22 23:50:00|279.41|276.81|278.35|275.75|280.11|277.51|278.28|275.68|0
1632354900000|2021-09-22 23:55:00|278.28|275.68|278|275.4|278.28|275.68|277.65|275.05|0
1632355200000|2021-09-23 00:00:00|277.86|275.26|276.73|274.13|278|275.4|276.18|273.58|0
1632355500000|2021-09-23 00:05:00|276.67|274.07|276.03|273.43|276.73|274.13|276.03|273.43|0
1632355800000|2021-09-23 00:10:00|276.17|273.57|276.31|273.71|276.45|273.85|275.75|273.15|0
1632356100000|2021-09-23 00:15:00|276.45|273.85|276.03|273.43|276.59|273.99|275.61|273.01|0
1632356400000|2021-09-23 00:20:00|276.17|273.57|277.01|274.41|277.43|274.83|275.61|273.01|0
1632356700000|2021-09-23 00:25:00|276.73|274.13|276.72|274.12|276.87|274.27|276.31|273.71|0
1632357000000|2021-09-23 00:30:00|276.66|274.06|277.98|275.38|278.76|276.16|276.66|274.06|0
1632357300000|2021-09-23 00:35:00|277.84|275.24|277.42|274.82|277.84|275.24|277.42|274.82|0
1632357600000|2021-09-23 00:40:00|277.56|274.96|276.72|274.12|277.84|275.24|276.58|273.98|0
1632357900000|2021-09-23 00:45:00|276.58|273.98|276.72|274.12|276.86|274.26|276.44|273.84|0
1632358200000|2021-09-23 00:50:00|276.65|274.05|276.57|273.97|277.56|274.96|276.57|273.97|0
1632358500000|2021-09-23 00:55:00|276.71|274.11|276.29|273.69|276.85|274.25|276.01|273.41|0
1632358800000|2021-09-23 01:00:00|276.23|273.63|276.85|274.25|277.13|274.53|276.01|273.41|0
1632359100000|2021-09-23 01:05:00|276.71|274.11|277.34|274.74|277.41|274.81|276.71|274.11|0
1632359400000|2021-09-23 01:10:00|277.41|274.81|277.41|274.81|277.55|274.95|276.85|274.25|0
1632359700000|2021-09-23 01:15:00|277.55|274.95|276.84|274.24|278.25|275.65|276.42|273.82|0
1632360000000|2021-09-23 01:20:00|276.78|274.18|275.44|272.84|276.84|274.24|274.89|272.29|0
1632360300000|2021-09-23 01:25:00|275.58|272.98|274.88|272.28|275.58|272.98|274.88|272.28|0
1632360600000|2021-09-23 01:30:00|274.75|272.15|273.77|271.17|274.88|272.28|273.63|271.03|0
1632360900000|2021-09-23 01:35:00|273.63|271.03|274.6|272|274.74|272.14|273.63|271.03|0
1632361200000|2021-09-23 01:40:00|274.67|272.07|274.6|272|275.16|272.56|274.32|271.72|0
1632361500000|2021-09-23 01:45:00|274.46|271.86|274.32|271.72|274.74|272.14|273.9|271.3|0
1632361800000|2021-09-23 01:50:00|274.25|271.65|275.43|272.83|275.57|272.97|274.18|271.58|0
1632362100000|2021-09-23 01:55:00|275.29|272.69|273.95|271.35|275.29|272.69|273.25|270.65|0
1632362400000|2021-09-23 02:00:00|274.09|271.49|275.34|272.74|275.48|272.88|273.39|270.79|0
1632362700000|2021-09-23 02:05:00|275.2|272.6|274.43|271.83|275.34|272.74|274.08|271.48|0
1632363000000|2021-09-23 02:10:00|274.36|271.76|274.08|271.48|274.78|272.18|273.94|271.34|0
1632363300000|2021-09-23 02:15:00|273.94|271.34|274.22|271.62|274.64|272.04|273.8|271.2|0
1632363600000|2021-09-23 02:20:00|274.15|271.55|275.19|272.59|275.33|272.73|274.01|271.41|0
1632363900000|2021-09-23 02:25:00|275.33|272.73|274.07|271.47|275.61|273.01|273.65|271.05|0
1632364200000|2021-09-23 02:30:00|273.93|271.33|275.05|272.45|275.19|272.59|273.93|271.33|0
1632364500000|2021-09-23 02:35:00|275.12|272.52|275.89|273.29|275.89|273.29|274.35|271.75|0
1632364800000|2021-09-23 02:40:00|275.75|273.15|276.17|273.57|276.73|274.13|275.61|273.01|0
1632365100000|2021-09-23 02:45:00|276.03|273.43|275.6|273|276.59|273.99|275.6|273|0
1632365400000|2021-09-23 02:50:00|275.74|273.14|275.46|272.86|276.02|273.42|275.32|272.72|0
1632365700000|2021-09-23 02:55:00|275.53|272.93|275.11|272.51|275.6|273|274.76|272.16|0
1632366000000|2021-09-23 03:00:00|274.9|272.3|274.76|272.16|275.32|272.72|274.34|271.74|0
1632366300000|2021-09-23 03:05:00|274.62|272.02|274.9|272.3|275.04|272.44|274.48|271.88|0
1632366600000|2021-09-23 03:10:00|275.03|272.43|274.89|272.29|275.53|272.93|274.75|272.15|0
1632366900000|2021-09-23 03:15:00|275.03|272.43|275.17|272.57|275.31|272.71|274.89|272.29|0
1632367200000|2021-09-23 03:20:00|275.03|272.43|273.98|271.38|275.17|272.57|273.77|271.17|0
1632367500000|2021-09-23 03:25:00|274.05|271.45|274.19|271.59|274.33|271.73|273.77|271.17|0
1632367800000|2021-09-23 03:30:00|274.33|271.73|275.16|272.56|275.3|272.7|274.19|271.59|0
1632368100000|2021-09-23 03:35:00|275.3|272.7|275.38|272.78|275.44|272.84|274.88|272.28|0
1632368400000|2021-09-23 03:40:00|275.3|272.7|275.3|272.7|275.58|272.98|275.02|272.42|0
1632368700000|2021-09-23 03:45:00|275.16|272.56|275.16|272.56|275.44|272.84|275.16|272.56|0
1632369000000|2021-09-23 03:50:00|275.23|272.63|275.16|272.56|275.44|272.84|275.02|272.42|0
1632369300000|2021-09-23 03:55:00|275.02|272.42|275.71|273.11|275.72|273.12|275.02|272.42|0
1632369600000|2021-09-23 04:00:00|275.85|273.25|275.29|272.69|275.99|273.39|275.15|272.55|0
1632369900000|2021-09-23 04:05:00|275.43|272.83|275.99|273.39|275.99|273.39|275.22|272.62|0
1632370200000|2021-09-23 04:10:00|276.13|273.53|275.15|272.55|276.13|273.53|275.15|272.55|0
1632370500000|2021-09-23 04:15:00|275.29|272.69|275.57|272.97|275.71|273.11|275.29|272.69|0
1632370800000|2021-09-23 04:20:00|275.43|272.83|275.56|272.96|275.7|273.1|275.29|272.69|0
1632371100000|2021-09-23 04:25:00|275.5|272.9|275.28|272.68|275.56|272.96|275.14|272.54|0
1632371400000|2021-09-23 04:30:00|275.14|272.54|275.7|273.1|275.7|273.1|274.72|272.12|0
1632371700000|2021-09-23 04:35:00|275.56|272.96|275.42|272.82|275.91|273.31|275.21|272.61|0
1632372000000|2021-09-23 04:40:00|275.49|272.89|275.42|272.82|275.56|272.96|275.28|272.68|0
1632372300000|2021-09-23 04:45:00|275.35|272.75|275.35|272.75|275.42|272.82|275.21|272.61|0
1632372600000|2021-09-23 04:50:00|275.41|272.81|275.13|272.53|275.41|272.81|275.13|272.53|0
1632372900000|2021-09-23 04:55:00|275.2|272.6|274.71|272.11|275.27|272.67|274.29|271.69|0
1632373200000|2021-09-23 05:00:00|274.85|272.25|275.06|272.46|275.27|272.67|274.57|271.97|0
1632373500000|2021-09-23 05:05:00|274.99|272.39|274.43|271.83|275.13|272.53|274.01|271.41|0
1632373800000|2021-09-23 05:10:00|274.29|271.69|274.28|271.68|274.57|271.97|273.45|270.85|0
1632374100000|2021-09-23 05:15:00|274.36|271.76|274.28|271.68|274.42|271.82|273.59|270.99|0
1632374400000|2021-09-23 05:20:00|274.22|271.62|274.56|271.96|275.19|272.59|274.14|271.54|0
1632374700000|2021-09-23 05:25:00|274.49|271.89|274.77|272.17|275.26|272.66|274.49|271.89|0
1632375000000|2021-09-23 05:30:00|274.84|272.24|274.7|272.1|275.12|272.52|274.42|271.82|0
1632375300000|2021-09-23 05:35:00|274.84|272.24|273.72|271.12|274.84|272.24|273.72|271.12|0
1632375600000|2021-09-23 05:40:00|273.86|271.26|273.57|270.97|274.13|271.53|273.57|270.97|0
1632375900000|2021-09-23 05:45:00|273.71|271.11|273.71|271.11|276.12|273.52|273.57|270.97|0
1632376200000|2021-09-23 05:50:00|273.85|271.25|273.43|270.83|273.85|271.25|273.43|270.83|0
1632376500000|2021-09-23 05:55:00|273.57|270.97|273.71|271.11|273.92|271.32|273.43|270.83|0
1632376800000|2021-09-23 06:00:00|273.85|271.25|274.26|271.66|274.26|271.66|273.15|270.55|0
1632377100000|2021-09-23 06:05:00|274.4|271.8|275.1|272.5|275.24|272.64|273.98|271.38|0
1632377400000|2021-09-23 06:10:00|274.96|272.36|274.4|271.8|274.96|272.36|274.26|271.66|0
1632377700000|2021-09-23 06:15:00|274.33|271.73|274.68|272.08|274.82|272.22|273.98|271.38|0
1632378000000|2021-09-23 06:20:00|274.82|272.22|274.68|272.08|274.96|272.36|274.26|271.66|0
1632378300000|2021-09-23 06:25:00|274.82|272.22|274.53|271.93|274.82|272.22|274.39|271.79|0
1632378600000|2021-09-23 06:30:00|274.61|272.01|273.97|271.37|274.61|272.01|273.97|271.37|0
1632378900000|2021-09-23 06:35:00|273.83|271.23|273.83|271.23|273.97|271.37|273.55|270.95|0
1632379200000|2021-09-23 06:40:00|273.69|271.09|273.13|270.53|273.97|271.37|273.13|270.53|0
1632379500000|2021-09-23 06:45:00|273.07|270.47|271.05|268.45|273.13|270.53|270.91|268.31|0
1632379800000|2021-09-23 06:50:00|270.98|268.38|269.38|266.78|270.98|268.38|269.25|266.65|0
1632380100000|2021-09-23 06:55:00|269.32|266.72|269.52|266.92|269.59|266.99|268.69|266.09|0
1632380400000|2021-09-23 07:00:00|269.8|267.2|271.04|268.44|271.18|268.58|268.83|266.23|0
1632380700000|2021-09-23 07:05:00|270.84|268.64|271.25|269.05|273.8|271.6|270.56|268.36|0
1632381000000|2021-09-23 07:10:00|271.11|268.91|270.97|268.77|271.39|269.19|270.28|268.08|0
1632381300000|2021-09-23 07:15:00|271.25|269.05|271.11|268.91|271.53|269.33|270.42|268.22|0
1632381600000|2021-09-23 07:20:00|271.18|268.98|270.14|267.94|271.18|268.98|269.86|267.66|0
1632381900000|2021-09-23 07:25:00|270.07|267.87|270.13|267.93|270.27|268.07|269.72|267.52|0
1632382200000|2021-09-23 07:30:00|271.24|269.04|268.55|266.35|271.52|269.32|267.38|265.18|0
1632382500000|2021-09-23 07:35:00|268.41|266.21|268.61|266.41|268.75|266.55|267.79|265.59|0
1632382800000|2021-09-23 07:40:00|268.47|266.27|266|263.8|268.47|266.27|265.73|263.53|0
1632383100000|2021-09-23 07:45:00|265.86|263.66|265.31|263.11|266.07|263.87|265.04|262.84|0
1632383400000|2021-09-23 07:50:00|265.18|262.98|266|263.8|266|263.8|264.9|262.7|0
1632383700000|2021-09-23 07:55:00|265.86|263.66|264.49|262.29|266|263.8|264.36|262.16|0
1632384000000|2021-09-23 08:00:00|264.63|262.43|264.51|262.31|267.34|265.14|264.35|262.15|0
1632384300000|2021-09-23 08:05:00|264.37|262.17|264.51|262.31|264.64|262.44|263.69|261.49|0
1632384600000|2021-09-23 08:10:00|264.58|262.38|264.5|262.3|264.64|262.44|263.55|261.35|0
1632384900000|2021-09-23 08:15:00|264.37|262.17|263.68|261.48|264.44|262.24|263.41|261.21|0
1632385200000|2021-09-23 08:20:00|263.55|261.35|263.75|261.55|263.95|261.75|263|260.8|0
1632385500000|2021-09-23 08:25:00|263.82|261.62|263.68|261.48|263.95|261.75|263.41|261.21|0
1632385800000|2021-09-23 08:30:00|263.81|261.61|263.68|261.48|263.81|261.61|263.54|261.34|0
1632386100000|2021-09-23 08:35:00|263.75|261.55|262.72|260.52|263.81|261.61|262.45|260.25|0
1632386400000|2021-09-23 08:40:00|262.58|260.38|262.99|260.79|263.13|260.93|262.45|260.25|0
1632386700000|2021-09-23 08:45:00|263.13|260.93|262.85|260.65|263.13|260.93|262.44|260.24|0
1632387000000|2021-09-23 08:50:00|262.72|260.52|262.71|260.51|263.4|261.2|262.71|260.51|0
1632387300000|2021-09-23 08:55:00|262.85|260.65|262.71|260.51|262.85|260.65|262.44|260.24|0
1632387600000|2021-09-23 09:00:00|262.85|260.65|262.71|260.51|262.98|260.78|262.44|260.24|0
1632387900000|2021-09-23 09:05:00|262.57|260.37|262.57|260.37|263.52|261.32|258.78|256.58|0
1632388200000|2021-09-23 09:10:00|262.71|260.51|260.6|258.4|262.71|260.51|259.72|257.52|0
1632388500000|2021-09-23 09:15:00|260.53|258.33|260.8|258.6|261.08|258.88|260.26|258.06|0
1632388800000|2021-09-23 09:20:00|260.74|258.54|260.94|258.74|260.94|258.74|259.45|257.25|0
1632389100000|2021-09-23 09:25:00|261.21|259.01|260.93|258.73|261.61|259.41|260.93|258.73|0
1632389400000|2021-09-23 09:30:00|261.07|258.87|260.93|258.73|261.27|259.07|260.53|258.33|0
1632389700000|2021-09-23 09:35:00|261.07|258.87|260.93|258.73|261.47|259.27|260.79|258.59|0
1632390000000|2021-09-23 09:40:00|261|258.8|262.42|260.22|262.97|260.77|260.93|258.73|0
1632390300000|2021-09-23 09:45:00|262.28|260.08|263.1|260.9|263.24|261.04|262.22|260.02|0
1632390600000|2021-09-23 09:50:00|263.24|261.04|263.17|260.97|263.78|261.58|262.76|260.56|0
1632390900000|2021-09-23 09:55:00|263.23|261.03|262.55|260.35|263.23|261.03|262.41|260.21|0
1632391200000|2021-09-23 10:00:00|262.62|260.42|262|259.8|262.82|260.62|261.87|259.67|0
1632391500000|2021-09-23 10:05:00|261.87|259.67|262|259.8|262|259.8|261.19|258.99|0
1632391800000|2021-09-23 10:10:00|261.87|259.67|266.99|264.79|268.02|265.82|261.73|259.53|0
1632392100000|2021-09-23 10:15:00|267.33|265.13|268.87|266.67|270.94|268.74|267.06|264.86|0
1632392400000|2021-09-23 10:20:00|269.14|266.94|268.17|265.97|269.69|267.49|267.9|265.7|0
1632392700000|2021-09-23 10:25:00|268.31|266.11|266.39|264.19|268.31|266.11|266.25|264.05|0
1632393000000|2021-09-23 10:30:00|266.46|264.26|266.8|264.6|267.21|265.01|266.39|264.19|0
1632393300000|2021-09-23 10:35:00|266.66|264.46|267.62|265.42|268.31|266.11|266.39|264.19|0
1632393600000|2021-09-23 10:40:00|267.55|265.35|267.41|265.21|268.72|266.52|266.8|264.6|0
1632393900000|2021-09-23 10:45:00|267.48|265.28|269.82|267.62|270.65|268.45|267.34|265.14|0
1632394200000|2021-09-23 10:50:00|270.09|267.89|269.4|267.2|271.06|268.86|268.85|266.65|0
1632394500000|2021-09-23 10:55:00|269.26|267.06|268.02|265.82|269.95|267.75|267.89|265.69|0
1632394800000|2021-09-23 11:00:00|268.71|266.51|268.57|266.37|268.71|266.51|267.75|265.55|0
1632395100000|2021-09-23 11:05:00|268.43|266.23|267.74|265.54|268.57|266.37|267.47|265.27|0
1632395400000|2021-09-23 11:10:00|267.82|265.62|269.39|267.19|269.53|267.33|267.47|265.27|0
1632395700000|2021-09-23 11:15:00|269.26|267.06|267.6|265.4|269.26|267.06|267.47|265.27|0
1632396000000|2021-09-23 11:20:00|267.54|265.34|267.05|264.85|267.6|265.4|266.91|264.71|0
1632396300000|2021-09-23 11:25:00|267.19|264.99|268.29|266.09|268.56|266.36|267.05|264.85|0
1632396600000|2021-09-23 11:30:00|268.42|266.22|265.68|263.48|268.56|266.36|265.68|263.48|0
1632396900000|2021-09-23 11:35:00|265.82|263.62|266.5|264.3|266.5|264.3|265.4|263.2|0
1632397200000|2021-09-23 11:40:00|266.36|264.16|266.57|264.37|266.91|264.71|266.09|263.89|0
1632397500000|2021-09-23 11:45:00|266.63|264.43|267.32|265.12|268.14|265.94|266.63|264.43|0
1632397800000|2021-09-23 11:50:00|267.45|265.25|267.31|265.11|267.86|265.66|266.9|264.7|0
1632398100000|2021-09-23 11:55:00|267.18|264.98|268|265.8|269.38|267.18|267.18|264.98|0
1632398400000|2021-09-23 12:00:00|267.59|265.39|269.65|267.45|270.2|268|267.59|265.39|0
1632398700000|2021-09-23 12:05:00|269.93|267.73|268.96|266.76|270.34|268.14|268.68|266.48|0
1632399000000|2021-09-23 12:10:00|269.1|266.9|269.37|267.17|269.65|267.45|268.54|266.34|0
1632399300000|2021-09-23 12:15:00|269.65|267.45|267.03|264.83|269.65|267.45|266.89|264.69|0
1632399600000|2021-09-23 12:20:00|267.17|264.97|266.48|264.28|267.3|265.1|265.8|263.6|0
1632399900000|2021-09-23 12:25:00|266.62|264.42|264.97|262.77|267.32|265.12|264.76|262.56|0
1632400200000|2021-09-23 12:30:00|264.9|262.7|264.62|262.42|266.13|263.93|264.08|261.88|0
1632400500000|2021-09-23 12:35:00|264.76|262.56|264.35|262.15|265.17|262.97|263.94|261.74|0
1632400800000|2021-09-23 12:40:00|264.21|262.01|265.3|263.1|265.72|263.52|264.21|262.01|0
1632401100000|2021-09-23 12:45:00|265.44|263.24|265.16|262.96|265.99|263.79|264.34|262.14|0
1632401400000|2021-09-23 12:50:00|265.3|263.1|267.22|265.02|267.36|265.16|264.62|262.42|0
1632401700000|2021-09-23 12:55:00|267.36|265.16|267.77|265.57|268.05|265.85|265.57|263.37|0
1632402000000|2021-09-23 13:00:00|267.91|265.71|268.88|266.68|269.15|266.95|266.95|264.75|0
1632402300000|2021-09-23 13:05:00|268.74|266.54|270.4|268.2|271.93|269.73|268.74|266.54|0
1632402600000|2021-09-23 13:10:00|270.26|268.06|272.07|269.87|273.47|271.27|270.26|268.06|0
1632402900000|2021-09-23 13:15:00|272.21|270.01|270.81|268.61|272.35|270.15|270.12|267.92|0
1632403200000|2021-09-23 13:20:00|270.75|268.55|269.98|267.78|271.79|269.59|269.29|267.09|0
1632403500000|2021-09-23 13:25:00|269.7|267.5|269.01|266.81|269.84|267.64|268.73|266.53|0
1632403800000|2021-09-23 13:30:00|268.59|266.39|267.21|265.01|269.91|267.71|265.28|263.08|0
1632404100000|2021-09-23 13:35:00|267.35|265.15|259.56|257.36|267.62|265.42|259.43|257.23|0
1632404400000|2021-09-23 13:40:00|259.43|257.23|258.08|255.88|260.78|258.58|256.6|254.4|0
1632404700000|2021-09-23 13:45:00|257.61|255.41|253.93|251.73|259.74|257.54|253.67|251.47|0
1632405000000|2021-09-23 13:50:00|253.8|251.6|254.27|252.07|255.54|253.34|253|250.8|0
1632405300000|2021-09-23 13:55:00|253.93|251.73|254.87|252.67|254.87|252.67|251.67|249.47|0
1632405600000|2021-09-23 14:00:00|254.2|252|251.39|249.19|254.6|252.4|246.79|244.59|0
1632405900000|2021-09-23 14:05:00|251.26|249.06|251.52|249.32|252.05|249.85|250.2|248|0
1632406200000|2021-09-23 14:10:00|251.26|249.06|249.93|247.73|252.05|249.85|249.93|247.73|0
1632406500000|2021-09-23 14:15:00|249.53|247.33|250.19|247.99|250.85|248.65|248.09|245.89|0
1632406800000|2021-09-23 14:20:00|250.06|247.86|248.87|246.67|250.46|248.26|248.35|246.15|0
1632407100000|2021-09-23 14:25:00|248.74|246.54|249.53|247.33|249.53|247.33|247.56|245.36|0
1632407400000|2021-09-23 14:30:00|249.26|247.06|249.53|247.33|251.38|249.18|249|246.8|0
1632407700000|2021-09-23 14:35:00|249.39|247.19|250.85|248.65|251.77|249.57|248.74|246.54|0
1632408000000|2021-09-23 14:40:00|250.71|248.51|251.24|249.04|251.24|249.04|250.05|247.85|0
1632408300000|2021-09-23 14:45:00|251.11|248.91|247.94|245.74|251.11|248.91|247.55|245.35|0
1632408600000|2021-09-23 14:50:00|248.07|245.87|246.24|244.04|248.33|246.13|246.24|244.04|0
1632408900000|2021-09-23 14:55:00|246.37|244.17|246.89|244.69|247.94|245.74|246.37|244.17|0
1632409200000|2021-09-23 15:00:00|247.15|244.95|249.12|246.92|249.12|246.92|247.15|244.95|0
1632409500000|2021-09-23 15:05:00|248.99|246.79|249.25|247.05|249.78|247.58|247.54|245.34|0
1632409800000|2021-09-23 15:10:00|249.38|247.18|248.59|246.39|249.78|247.58|247.93|245.73|0
1632410100000|2021-09-23 15:15:00|248.46|246.26|250.3|248.1|250.3|248.1|248.46|246.26|0
1632410400000|2021-09-23 15:20:00|250.43|248.23|250.43|248.23|251.76|249.56|250.3|248.1|0
1632410700000|2021-09-23 15:25:00|250.69|248.49|248.98|246.78|250.83|248.63|248.58|246.38|0
1632411000000|2021-09-23 15:30:00|249.11|246.91|248.45|246.25|249.24|247.04|247.66|245.46|0
1632411300000|2021-09-23 15:35:00|248.32|246.12|247.26|245.06|248.84|246.64|246.87|244.67|0
1632411600000|2021-09-23 15:40:00|247.39|245.19|248.97|246.77|249.76|247.56|247.39|245.19|0
1632411900000|2021-09-23 15:45:00|249.1|246.9|249.36|247.16|250.02|247.82|248.44|246.24|0
1632412200000|2021-09-23 15:50:00|248.97|246.77|247.78|245.58|249.76|247.56|247.65|245.45|0
1632412500000|2021-09-23 15:55:00|247.65|245.45|247.12|244.92|247.65|245.45|246.86|244.66|0
1632412800000|2021-09-23 16:00:00|246.99|244.79|248.44|246.24|249.09|246.89|246.86|244.66|0
1632413100000|2021-09-23 16:05:00|248.17|245.97|248.7|246.5|248.96|246.76|247.52|245.32|0
1632413400000|2021-09-23 16:10:00|248.56|246.36|247.71|245.51|248.96|246.76|246.99|244.79|0
1632413700000|2021-09-23 16:15:00|247.77|245.57|249.74|247.54|249.87|247.67|247.12|244.92|0
1632414000000|2021-09-23 16:20:00|249.61|247.41|250|247.8|250|247.8|248.95|246.75|0
1632414300000|2021-09-23 16:25:00|250.26|248.06|247.59|245.39|251.05|248.85|247.59|245.39|0
1632414600000|2021-09-23 16:30:00|247.72|245.52|246.94|244.74|247.72|245.52|246.81|244.61|0
1632414900000|2021-09-23 16:35:00|247.07|244.87|246.2|244|247.2|245|246.07|243.87|0
1632415200000|2021-09-23 16:40:00|246.07|243.87|245.94|243.74|246.59|244.39|245.81|243.61|0
1632415500000|2021-09-23 16:45:00|246.07|243.87|246.07|243.87|246.72|244.52|245.15|242.95|0
1632415800000|2021-09-23 16:50:00|245.93|243.73|246.06|243.86|246.2|244|245.54|243.34|0
1632416100000|2021-09-23 16:55:00|245.93|243.73|247.11|244.91|247.5|245.3|245.67|243.47|0
1632416400000|2021-09-23 17:00:00|247.24|245.04|245.67|243.47|247.24|245.04|245.67|243.47|0
1632416700000|2021-09-23 17:05:00|245.54|243.34|243.97|241.77|245.8|243.6|243.84|241.64|0
1632417000000|2021-09-23 17:10:00|244.1|241.9|244.88|242.68|245.53|243.33|244.1|241.9|0
1632417300000|2021-09-23 17:15:00|244.75|242.55|244.1|241.9|244.88|242.68|243.97|241.77|0
1632417600000|2021-09-23 17:20:00|244.23|242.03|244.1|241.9|244.62|242.42|243.84|241.64|0
1632417900000|2021-09-23 17:25:00|244.23|242.03|243.71|241.51|244.36|242.16|243.45|241.25|0
1632418200000|2021-09-23 17:30:00|243.45|241.25|242.8|240.6|243.71|241.51|242.67|240.47|0
1632418500000|2021-09-23 17:35:00|242.67|240.47|242.28|240.08|243.31|241.11|242.28|240.08|0
1632418800000|2021-09-23 17:40:00|242.15|239.95|242.28|240.08|243.05|240.85|241.89|239.69|0
1632419100000|2021-09-23 17:45:00|242.15|239.95|242.4|240.2|242.66|240.46|242.02|239.82|0
1632419400000|2021-09-23 17:50:00|242.27|240.07|242.29|240.09|244.59|242.39|241.63|239.43|0
1632419700000|2021-09-23 17:55:00|242.42|240.22|242.03|239.83|242.81|240.61|241.9|239.7|0
1632420000000|2021-09-23 18:00:00|241.9|239.7|242.67|240.47|242.8|240.6|241.9|239.7|0
1632420300000|2021-09-23 18:05:00|242.54|240.34|243.83|241.63|243.96|241.76|242.16|239.96|0
1632420600000|2021-09-23 18:10:00|244.09|241.89|244.22|242.02|244.74|242.54|243.96|241.76|0
1632420900000|2021-09-23 18:15:00|244.09|241.89|244.48|242.28|244.87|242.67|243.83|241.63|0
1632421200000|2021-09-23 18:20:00|244.35|242.15|244.74|242.54|244.87|242.67|244.09|241.89|0
1632421500000|2021-09-23 18:25:00|244.61|242.41|244.86|242.66|245.13|242.93|244.48|242.28|0
1632421800000|2021-09-23 18:30:00|244.73|242.53|244.73|242.53|244.86|242.66|243.44|241.24|0
1632422100000|2021-09-23 18:35:00|244.86|242.66|245.25|243.05|245.64|243.44|244.86|242.66|0
1632422400000|2021-09-23 18:40:00|245.12|242.92|246.42|244.22|246.42|244.22|245.12|242.92|0
1632422700000|2021-09-23 18:45:00|246.29|244.09|245.32|243.12|246.68|244.48|245.19|242.99|0
1632423000000|2021-09-23 18:50:00|245.45|243.25|244.8|242.6|245.45|243.25|244.41|242.21|0
1632423300000|2021-09-23 18:55:00|244.93|242.73|244.27|242.07|244.93|242.73|243.75|241.55|0
1632423600000|2021-09-23 19:00:00|244.14|241.94|243.88|241.68|244.92|242.72|243.88|241.68|0
1632423900000|2021-09-23 19:05:00|244.01|241.81|245.44|243.24|245.44|243.24|244.01|241.81|0
1632424200000|2021-09-23 19:10:00|245.57|243.37|247.01|244.81|247.01|244.81|245.57|243.37|0
1632424500000|2021-09-23 19:15:00|246.88|244.68|246.62|244.42|247.27|245.07|246.09|243.89|0
1632424800000|2021-09-23 19:20:00|246.35|244.15|245.7|243.5|246.75|244.55|245.57|243.37|0
1632425100000|2021-09-23 19:25:00|245.57|243.37|246.61|244.41|246.61|244.41|245.44|243.24|0
1632425400000|2021-09-23 19:30:00|246.48|244.28|245.69|243.49|247.53|245.33|245.69|243.49|0
1632425700000|2021-09-23 19:35:00|245.56|243.36|246.48|244.28|246.87|244.67|245.43|243.23|0
1632426000000|2021-09-23 19:40:00|246.35|244.15|246.08|243.88|247.13|244.93|245.3|243.1|0
1632426300000|2021-09-23 19:45:00|246.21|244.01|245.99|243.79|247.92|245.72|244.94|242.74|0
1632426600000|2021-09-23 19:50:00|246.38|244.18|245.99|243.79|247.7|245.5|245.85|243.65|0
1632426900000|2021-09-23 19:55:00|246.12|243.92|247.96|245.76|248.36|246.16|246.12|243.92|0
1632427200000|2021-09-23 20:00:00|248.49|246.29|249.02|246.82|249.02|246.82|247.7|245.5|0
1632427500000|2021-09-23 20:05:00|249.15|246.95|246.9|244.7|249.15|246.95|246.51|244.31|0
1632427800000|2021-09-23 20:10:00|246.77|244.57|246.9|244.7|247.3|245.1|245.98|243.78|0
1632428100000|2021-09-23 20:15:00|246.84|244.24|246.7|244.1|246.84|244.24|245.78|243.18|0
1632428400000|2021-09-23 20:20:00|246.57|243.97|246.96|244.36|246.96|244.36|245.78|243.18|0
1632428700000|2021-09-23 20:25:00|246.83|244.23|248.02|245.42|248.15|245.55|246.83|244.23|0
1632429000000|2021-09-23 20:30:00|248.28|245.68|247.35|244.75|248.68|246.08|247.35|244.75|0
1632429300000|2021-09-23 20:35:00|247.22|244.62|247.22|244.62|247.62|245.02|246.96|244.36|0
1632429600000|2021-09-23 20:40:00|247.35|244.75|246.82|244.22|247.62|245.02|246.82|244.22|0
1632429900000|2021-09-23 20:45:00|246.43|243.83|248.54|245.94|248.54|245.94|246.43|243.83|0
1632430200000|2021-09-23 20:50:00|248.41|245.81|247.08|244.48|248.67|246.07|247.08|244.48|0
1632430500000|2021-09-23 20:55:00|247.21|244.61|247.41|244.81|247.48|244.88|246.95|244.35|0
1632430800000|2021-09-23 21:00:00|247.43|244.83|247.37|244.77|247.76|245.16|247.35|244.75|0
1632431100000|2021-09-23 21:05:00|247.43|244.83|246.93|244.33|247.43|244.83|246.9|244.3|0
1632431400000|2021-09-23 21:10:00|246.97|244.37|247.06|244.46|247.14|244.54|246.97|244.37|0
1632431700000|2021-09-23 21:15:00|247.08|244.48|247.08|244.48|247.08|244.48|247.08|244.48|0
1632432000000|2021-09-23 21:20:00|247.06|244.46|247.02|244.42|247.06|244.46|246.93|244.33|0
1632432300000|2021-09-23 21:25:00|247.04|244.44|246.89|244.29|247.08|244.48|246.85|244.25|0
1632432600000|2021-09-23 21:30:00|246.9|244.3|246.89|244.29|246.9|244.3|246.89|244.29|0
1632432900000|2021-09-23 21:35:00|246.9|244.3|247.05|244.45|247.05|244.45|246.9|244.3|0
1632433200000|2021-09-23 21:40:00|247.07|244.47|247.17|244.57|247.3|244.7|247.07|244.47|0
1632433500000|2021-09-23 21:45:00|247.2|244.6|247.22|244.62|247.28|244.68|247.17|244.57|0
1632433800000|2021-09-23 21:50:00|247.14|244.54|247.08|244.48|247.16|244.56|247.06|244.46|0
1632434100000|2021-09-23 21:55:00|247.12|244.52|247.14|244.54|247.34|244.74|247.05|244.45|0
1632434400000|2021-09-23 22:00:00|247.52|244.92|246.92|244.32|247.52|244.92|246.66|244.06|0
1632434700000|2021-09-23 22:05:00|247.05|244.45|246.39|243.79|247.05|244.45|246.26|243.66|0
1632435000000|2021-09-23 22:10:00|246.26|243.66|246.26|243.66|246.39|243.79|245.47|242.87|0
1632435300000|2021-09-23 22:15:00|246.13|243.53|246.39|243.79|246.46|243.86|246|243.4|0
1632435600000|2021-09-23 22:20:00|246.33|243.73|246.65|244.05|246.91|244.31|246.26|243.66|0
1632435900000|2021-09-23 22:25:00|246.52|243.92|246.25|243.65|246.65|244.05|246.12|243.52|0
1632436200000|2021-09-23 22:30:00|245.99|243.39|246.58|243.98|246.58|243.98|245.73|243.13|0
1632436500000|2021-09-23 22:35:00|246.65|244.05|246.25|243.65|246.65|244.05|246.19|243.59|0
1632436800000|2021-09-23 22:40:00|246.19|243.59|245.98|243.38|246.25|243.65|245.72|243.12|0
1632437100000|2021-09-23 22:45:00|245.85|243.25|245.59|242.99|245.85|243.25|245.59|242.99|0
1632437400000|2021-09-23 22:50:00|245.72|243.12|245.65|243.05|245.72|243.12|245.59|242.99|0
1632437700000|2021-09-23 22:55:00|245.72|243.12|245.85|243.25|246.11|243.51|245.72|243.12|0
1632438000000|2021-09-23 23:00:00|245.78|243.18|245.58|242.98|245.85|243.25|245.45|242.85|0
1632438300000|2021-09-23 23:05:00|245.71|243.11|245.45|242.85|245.71|243.11|245.45|242.85|0
1632438600000|2021-09-23 23:10:00|245.32|242.72|245.45|242.85|245.45|242.85|244.99|242.39|0
1632438900000|2021-09-23 23:15:00|245.31|242.71|245.18|242.58|245.31|242.71|245.05|242.45|0
1632439200000|2021-09-23 23:20:00|245.31|242.71|245.57|242.97|245.7|243.1|244.92|242.32|0
1632439500000|2021-09-23 23:25:00|245.44|242.84|245.7|243.1|245.7|243.1|245.05|242.45|0
1632439800000|2021-09-23 23:30:00|245.83|243.23|245.04|242.44|247.15|244.55|245.04|242.44|0
1632440100000|2021-09-23 23:35:00|245.17|242.57|244.78|242.18|245.31|242.71|244.78|242.18|0
1632440400000|2021-09-23 23:40:00|244.91|242.31|245.17|242.57|245.3|242.7|244.52|241.92|0
1632440700000|2021-09-23 23:45:00|245.04|242.44|245.96|243.36|246.22|243.62|245.04|242.44|0
1632441000000|2021-09-23 23:50:00|246.09|243.49|245.56|242.96|246.09|243.49|245.43|242.83|0
1632441300000|2021-09-23 23:55:00|245.69|243.09|246.35|243.75|246.48|243.88|245.5|242.9|0
1632441600000|2021-09-24 00:00:00|246.22|243.62|245.69|243.09|246.48|243.88|245.56|242.96|0
1632441900000|2021-09-24 00:05:00|245.56|242.96|245.82|243.22|246.08|243.48|245.42|242.82|0
1632442200000|2021-09-24 00:10:00|245.95|243.35|244.37|241.77|245.95|243.35|243.98|241.38|0
1632442500000|2021-09-24 00:15:00|244.24|241.64|242.41|239.81|244.24|241.64|242.41|239.81|0
1632442800000|2021-09-24 00:20:00|242.15|239.55|241.37|238.77|242.15|239.55|240.85|238.25|0
1632443100000|2021-09-24 00:25:00|241.24|238.64|242.67|240.07|242.67|240.07|241.11|238.51|0
1632443400000|2021-09-24 00:30:00|242.8|240.2|242.53|239.93|242.8|240.2|242.15|239.55|0
1632443700000|2021-09-24 00:35:00|242.4|239.8|242.79|240.19|242.92|240.32|242.14|239.54|0
1632444000000|2021-09-24 00:40:00|242.92|240.32|242.92|240.32|243.18|240.58|242.79|240.19|0
1632444300000|2021-09-24 00:45:00|243.05|240.45|243.18|240.58|243.83|241.23|242.79|240.19|0
1632444600000|2021-09-24 00:50:00|243.31|240.71|244.09|241.49|244.23|241.63|243.18|240.58|0
1632444900000|2021-09-24 00:55:00|243.96|241.36|243.96|241.36|244.22|241.62|243.7|241.1|0
1632445200000|2021-09-24 01:00:00|243.57|240.97|243.96|241.36|244.09|241.49|243.57|240.97|0
1632445500000|2021-09-24 01:05:00|244.03|241.43|244.48|241.88|244.48|241.88|242.91|240.31|0
1632445800000|2021-09-24 01:10:00|244.74|242.14|244.09|241.49|245.27|242.67|244.09|241.49|0
1632446100000|2021-09-24 01:15:00|244.02|241.42|243.56|240.96|244.22|241.62|243.3|240.7|0
1632446400000|2021-09-24 01:20:00|243.5|240.9|243.3|240.7|243.56|240.96|242.91|240.31|0
1632446700000|2021-09-24 01:25:00|243.17|240.57|243.03|240.43|243.76|241.16|242.77|240.17|0
1632447000000|2021-09-24 01:30:00|242.9|240.3|243.68|241.08|243.95|241.35|242.9|240.3|0
1632447300000|2021-09-24 01:35:00|243.55|240.95|243.81|241.21|244.21|241.61|243.29|240.69|0
1632447600000|2021-09-24 01:40:00|243.94|241.34|244.86|242.26|245.12|242.52|243.81|241.21|0
1632447900000|2021-09-24 01:45:00|244.99|242.39|246.3|243.7|246.37|243.77|244.99|242.39|0
1632448200000|2021-09-24 01:50:00|246.37|243.77|245.84|243.24|246.37|243.77|245.38|242.78|0
1632448500000|2021-09-24 01:55:00|245.77|243.17|249.34|246.74|249.74|247.14|245.77|243.17|0
1632448800000|2021-09-24 02:00:00|249.21|246.61|248.14|245.54|249.34|246.74|248.01|245.41|0
1632449100000|2021-09-24 02:05:00|248.21|245.61|247.02|244.42|248.21|245.61|247.02|244.42|0
1632449400000|2021-09-24 02:10:00|246.95|244.35|248.01|245.41|248.27|245.67|246.82|244.22|0
1632449700000|2021-09-24 02:15:00|248.14|245.54|247.87|245.27|248.8|246.2|247.87|245.27|0
1632450000000|2021-09-24 02:20:00|248.01|245.41|247.47|244.87|248.14|245.54|247.21|244.61|0
1632450300000|2021-09-24 02:25:00|247.34|244.74|247.08|244.48|247.47|244.87|247.08|244.48|0
1632450600000|2021-09-24 02:30:00|246.94|244.34|246.94|244.34|247.34|244.74|246.29|243.69|0
1632450900000|2021-09-24 02:35:00|246.81|244.21|247.27|244.67|247.87|245.27|246.81|244.21|0
1632451200000|2021-09-24 02:40:00|247.2|244.6|246.02|243.42|247.34|244.74|245.88|243.28|0
1632451500000|2021-09-24 02:45:00|246.15|243.55|246.35|243.75|246.81|244.21|246.15|243.55|0
1632451800000|2021-09-24 02:50:00|246.28|243.68|246.41|243.81|246.54|243.94|245.88|243.28|0
1632452100000|2021-09-24 02:55:00|246.48|243.88|246.34|243.74|246.54|243.94|246.27|243.67|0
1632452400000|2021-09-24 03:00:00|246.4|243.8|246.27|243.67|247.06|244.46|246.01|243.41|0
1632452700000|2021-09-24 03:05:00|246.21|243.61|246.93|244.33|247.06|244.46|246.21|243.61|0
1632453000000|2021-09-24 03:10:00|247.06|244.46|247.06|244.46|247.32|244.72|246.53|243.93|0
1632453300000|2021-09-24 03:15:00|246.99|244.39|246.92|244.32|247.19|244.59|246.66|244.06|0
1632453600000|2021-09-24 03:20:00|247.06|244.46|244.82|242.22|247.98|245.38|244.56|241.96|0
1632453900000|2021-09-24 03:25:00|244.95|242.35|245.73|243.13|245.93|243.33|244.95|242.35|0
1632454200000|2021-09-24 03:30:00|245.6|243|245.47|242.87|245.6|243|245.21|242.61|0
1632454500000|2021-09-24 03:35:00|245.54|242.94|246.26|243.66|246.39|243.79|245.34|242.74|0
1632454800000|2021-09-24 03:40:00|246.13|243.53|246.12|243.52|246.26|243.66|245.73|243.13|0
1632455100000|2021-09-24 03:45:00|246.25|243.65|246.12|243.52|246.52|243.92|245.86|243.26|0
1632455400000|2021-09-24 03:50:00|246.25|243.65|246.51|243.91|246.51|243.91|245.99|243.39|0
1632455700000|2021-09-24 03:55:00|246.38|243.78|246.51|243.91|246.91|244.31|246.38|243.78|0
1632456000000|2021-09-24 04:00:00|246.71|244.11|246.45|243.85|247.04|244.44|246.38|243.78|0
1632456300000|2021-09-24 04:05:00|246.38|243.78|246.77|244.17|246.9|244.3|246.38|243.78|0
1632456600000|2021-09-24 04:10:00|246.64|244.04|247.03|244.43|247.17|244.57|246.64|244.04|0
1632456900000|2021-09-24 04:15:00|247.1|244.5|246.77|244.17|247.3|244.7|246.77|244.17|0
1632457200000|2021-09-24 04:20:00|246.84|244.24|246.63|244.03|246.9|244.3|246.63|244.03|0
1632457500000|2021-09-24 04:25:00|246.7|244.1|247.03|244.43|247.03|244.43|246.63|244.03|0
1632457800000|2021-09-24 04:30:00|247.16|244.56|246.89|244.29|247.29|244.69|246.83|244.23|0
1632458100000|2021-09-24 04:35:00|247.02|244.42|246.89|244.29|247.16|244.56|246.76|244.16|0
1632458400000|2021-09-24 04:40:00|246.96|244.36|247.15|244.55|247.29|244.69|246.96|244.36|0
1632458700000|2021-09-24 04:45:00|247.28|244.68|247.15|244.55|247.28|244.68|246.89|244.29|0
1632459000000|2021-09-24 04:50:00|247.09|244.49|247.28|244.68|247.28|244.68|246.75|244.15|0
1632459300000|2021-09-24 04:55:00|247.41|244.81|248.5|245.9|248.63|246.03|247.28|244.68|0
1632459600000|2021-09-24 05:00:00|248.63|246.03|249.29|246.69|249.56|246.96|247.58|244.98|0
1632459900000|2021-09-24 05:05:00|249.16|246.56|249.55|246.95|249.62|247.02|248.83|246.23|0
1632460200000|2021-09-24 05:10:00|249.69|247.09|249.82|247.22|250.48|247.88|249.69|247.09|0
1632460500000|2021-09-24 05:15:00|249.95|247.35|250.21|247.61|250.35|247.75|249.68|247.08|0
1632460800000|2021-09-24 05:20:00|250.08|247.48|250.68|248.08|250.87|248.27|249.81|247.21|0
1632461100000|2021-09-24 05:25:00|250.61|248.01|251.27|248.67|251.8|249.2|250.61|248.01|0
1632461400000|2021-09-24 05:30:00|251.21|248.61|250.87|248.27|251.27|248.67|250.81|248.21|0
1632461700000|2021-09-24 05:35:00|250.74|248.14|250.6|248|251.13|248.53|250.6|248|0
1632462000000|2021-09-24 05:40:00|250.73|248.13|251.13|248.53|251.13|248.53|250.6|248|0
1632462300000|2021-09-24 05:45:00|251.26|248.66|250.47|247.87|251.53|248.93|250.47|247.87|0
1632462600000|2021-09-24 05:50:00|250.53|247.93|249.67|247.07|250.6|248|249.54|246.94|0
1632462900000|2021-09-24 05:55:00|249.54|246.94|250.46|247.86|250.46|247.86|249.54|246.94|0
1632463200000|2021-09-24 06:00:00|250.33|247.73|250.19|247.59|250.99|248.39|249.8|247.2|0
1632463500000|2021-09-24 06:05:00|250.06|247.46|249.53|246.93|250.06|247.46|249.13|246.53|0
1632463800000|2021-09-24 06:10:00|249.66|247.06|249.53|246.93|250.06|247.46|249.4|246.8|0
1632464100000|2021-09-24 06:15:00|249.6|247|250.45|247.85|250.45|247.85|249.53|246.93|0
1632464400000|2021-09-24 06:20:00|250.32|247.72|251.25|248.65|251.25|248.65|250.32|247.72|0
1632464700000|2021-09-24 06:25:00|251.38|248.78|251.25|248.65|251.58|248.98|251.25|248.65|0
1632465000000|2021-09-24 06:30:00|251.38|248.78|252.18|249.58|252.25|249.65|251.11|248.51|0
1632465300000|2021-09-24 06:35:00|252.04|249.44|252.04|249.44|252.18|249.58|251.91|249.31|0
1632465600000|2021-09-24 06:40:00|251.91|249.31|251.51|248.91|252.17|249.57|251.37|248.77|0
1632465900000|2021-09-24 06:45:00|251.64|249.04|251.77|249.17|251.9|249.3|251.5|248.9|0
1632466200000|2021-09-24 06:50:00|251.9|249.3|252.7|250.1|252.7|250.1|251.77|249.17|0
1632466500000|2021-09-24 06:55:00|252.83|250.23|253.03|250.43|253.7|251.1|252.57|249.97|0
1632466800000|2021-09-24 07:00:00|253.1|250.5|255.53|252.93|255.66|253.06|251.15|248.55|0
1632467100000|2021-09-24 07:05:00|255.06|252.86|255.73|253.53|257.89|255.69|255.06|252.86|0
1632467400000|2021-09-24 07:10:00|255.87|253.67|254.52|252.32|256.54|254.34|254.26|252.06|0
1632467700000|2021-09-24 07:15:00|254.39|252.19|253.58|251.38|255.19|252.99|253.45|251.25|0
1632468000000|2021-09-24 07:20:00|253.72|251.52|256.94|254.74|257.07|254.87|253.72|251.52|0
1632468300000|2021-09-24 07:25:00|256.67|254.47|256.67|254.47|258.02|255.82|255.73|253.53|0
1632468600000|2021-09-24 07:30:00|256.8|254.6|259.15|256.95|259.76|257.56|256.65|254.45|0
1632468900000|2021-09-24 07:35:00|259.08|256.88|258.26|256.06|259.08|256.88|257.19|254.99|0
1632469200000|2021-09-24 07:40:00|258.4|256.2|257.45|255.25|259.21|257.01|257.45|255.25|0
1632469500000|2021-09-24 07:45:00|257.59|255.39|257.18|254.98|258.53|256.33|257.05|254.85|0
1632469800000|2021-09-24 07:50:00|257.32|255.12|256.24|254.04|257.58|255.38|255.97|253.77|0
1632470100000|2021-09-24 07:55:00|256.37|254.17|258.53|256.33|258.66|256.46|256.37|254.17|0
1632470400000|2021-09-24 08:00:00|258.26|256.06|257.31|255.11|258.33|256.13|256.64|254.44|0
1632470700000|2021-09-24 08:05:00|257.38|255.18|259.33|257.13|259.88|257.68|257.31|255.11|0
1632471000000|2021-09-24 08:10:00|259.47|257.27|259.74|257.54|259.74|257.54|258.12|255.92|0
1632471300000|2021-09-24 08:15:00|259.67|257.47|260.49|258.29|260.55|258.35|259.13|256.93|0
1632471600000|2021-09-24 08:20:00|260.42|258.22|261.82|259.62|262.64|260.44|260.42|258.22|0
1632471900000|2021-09-24 08:25:00|261.69|259.49|259.93|257.73|261.96|259.76|259.53|257.33|0
1632472200000|2021-09-24 08:30:00|259.66|257.46|258.85|256.65|259.8|257.6|258.38|256.18|0
1632472500000|2021-09-24 08:35:00|258.79|256.59|259.12|256.92|260.2|258|258.79|256.59|0
1632472800000|2021-09-24 08:40:00|259.05|256.85|259.38|257.18|259.52|257.32|258.85|256.65|0
1632473100000|2021-09-24 08:45:00|259.25|257.05|257.36|255.16|260.33|258.13|257.36|255.16|0
1632473400000|2021-09-24 08:50:00|257.23|255.03|255.82|253.62|257.3|255.1|255.75|253.55|0
1632473700000|2021-09-24 08:55:00|255.61|253.41|256.01|253.81|256.55|254.35|255.61|253.41|0
1632474000000|2021-09-24 09:00:00|255.88|253.68|256.95|254.75|257.09|254.89|255.88|253.68|0
1632474300000|2021-09-24 09:05:00|256.89|254.69|256.68|254.48|257.49|255.29|256.68|254.48|0
1632474600000|2021-09-24 09:10:00|256.81|254.61|257.48|255.28|257.89|255.69|256.81|254.61|0
1632474900000|2021-09-24 09:15:00|257.62|255.42|258.23|256.03|258.56|256.36|257.48|255.28|0
1632475200000|2021-09-24 09:20:00|258.29|256.09|257.48|255.28|258.29|256.09|257.08|254.88|0
1632475500000|2021-09-24 09:25:00|257.35|255.15|258.36|256.16|258.42|256.22|256.67|254.47|0
1632475800000|2021-09-24 09:30:00|258.29|256.09|257.61|255.41|258.49|256.29|257.07|254.87|0
1632476100000|2021-09-24 09:35:00|257.55|255.35|256.67|254.47|257.74|255.54|256.4|254.2|0
1632476400000|2021-09-24 09:40:00|256.53|254.33|257.07|254.87|257.34|255.14|256.53|254.33|0
1632476700000|2021-09-24 09:45:00|257.2|255|259.76|257.56|259.9|257.7|257.2|255|0
1632477000000|2021-09-24 09:50:00|259.63|257.43|259.76|257.56|261.12|258.92|259.63|257.43|0
1632477300000|2021-09-24 09:55:00|259.63|257.43|261.12|258.92|261.52|259.32|259.49|257.29|0
1632477600000|2021-09-24 10:00:00|261.25|259.05|260.57|258.37|261.52|259.32|260.44|258.24|0
1632477900000|2021-09-24 10:05:00|260.71|258.51|259.48|257.28|261.11|258.91|259.35|257.15|0
1632478200000|2021-09-24 10:10:00|259.62|257.42|259.01|256.81|259.62|257.42|258.47|256.27|0
1632478500000|2021-09-24 10:15:00|258.94|256.74|258.67|256.47|259.21|257.01|258.13|255.93|0
1632478800000|2021-09-24 10:20:00|258.54|256.34|256.65|254.45|258.94|256.74|256.65|254.45|0
1632479100000|2021-09-24 10:25:00|256.85|254.65|257.99|255.79|258.67|256.47|255.98|253.78|0
1632479400000|2021-09-24 10:30:00|257.86|255.66|258.26|256.06|259.2|257|257.72|255.52|0
1632479700000|2021-09-24 10:35:00|258.12|255.92|258.8|256.6|258.8|256.6|257.99|255.79|0
1632480000000|2021-09-24 10:40:00|258.93|256.73|257.72|255.52|259.2|257|257.45|255.25|0
1632480300000|2021-09-24 10:45:00|257.58|255.38|258.12|255.92|258.79|256.59|257.58|255.38|0
1632480600000|2021-09-24 10:50:00|257.98|255.78|258.25|256.05|258.66|256.46|257.98|255.78|0
1632480900000|2021-09-24 10:55:00|258.32|256.12|259.6|257.4|260.55|258.35|258.32|256.12|0
1632481200000|2021-09-24 11:00:00|259.73|257.53|258.92|256.72|259.73|257.53|258.38|256.18|0
1632481500000|2021-09-24 11:05:00|258.86|256.66|258.24|256.04|258.92|256.72|258.24|256.04|0
1632481800000|2021-09-24 11:10:00|258.38|256.18|261.49|259.29|262.17|259.97|258.24|256.04|0
1632482100000|2021-09-24 11:15:00|261.63|259.43|261.9|259.7|262.44|260.24|261.22|259.02|0
1632482400000|2021-09-24 11:20:00|261.76|259.56|259.86|257.66|261.76|259.56|259.59|257.39|0
1632482700000|2021-09-24 11:25:00|260|257.8|258.64|256.44|260.94|258.74|258.64|256.44|0
1632483000000|2021-09-24 11:30:00|258.78|256.58|259.18|256.98|259.59|257.39|258.1|255.9|0
1632483300000|2021-09-24 11:35:00|259.31|257.11|258.64|256.44|259.31|257.11|258.5|256.3|0
1632483600000|2021-09-24 11:40:00|258.5|256.3|260.26|258.06|260.39|258.19|258.5|256.3|0
1632483900000|2021-09-24 11:45:00|260.39|258.19|260.12|257.92|260.66|258.46|259.85|257.65|0
1632484200000|2021-09-24 11:50:00|259.98|257.78|261.07|258.87|261.28|259.08|259.98|257.78|0
1632484500000|2021-09-24 11:55:00|261.2|259|262.29|260.09|262.43|260.23|261.14|258.94|0
1632484800000|2021-09-24 12:00:00|262.43|260.23|261.88|259.68|262.43|260.23|261.74|259.54|0
1632485100000|2021-09-24 12:05:00|261.74|259.54|261.2|259|262.02|259.82|261.06|258.86|0
1632485400000|2021-09-24 12:10:00|261.27|259.07|264.06|261.86|264.2|262|261.2|259|0
1632485700000|2021-09-24 12:15:00|263.92|261.72|263.1|260.9|263.92|261.72|261.6|259.4|0
1632486000000|2021-09-24 12:20:00|263.17|260.97|263.1|260.9|263.51|261.31|262.28|260.08|0
1632486300000|2021-09-24 12:25:00|263.23|261.03|262.54|260.34|264.58|262.38|262.4|260.2|0
1632486600000|2021-09-24 12:30:00|262.67|260.47|265.26|263.06|265.4|263.2|262.67|260.47|0
1632486900000|2021-09-24 12:35:00|265.12|262.92|264.3|262.1|265.26|263.06|264.03|261.83|0
1632487200000|2021-09-24 12:40:00|264.71|262.51|264.3|262.1|265.26|263.06|264.3|262.1|0
1632487500000|2021-09-24 12:45:00|264.23|262.03|265.25|263.05|265.66|263.46|264.16|261.96|0
1632487800000|2021-09-24 12:50:00|265.12|262.92|265.39|263.19|265.94|263.74|264.57|262.37|0
1632488100000|2021-09-24 12:55:00|265.32|263.12|264.43|262.23|265.39|263.19|264.29|262.09|0
1632488400000|2021-09-24 13:00:00|264.57|262.37|264.97|262.77|265.66|263.46|264.56|262.36|0
1632488700000|2021-09-24 13:05:00|264.84|262.64|264.7|262.5|265.25|263.05|264.43|262.23|0
1632489000000|2021-09-24 13:10:00|264.56|262.36|264.42|262.22|265.24|263.04|264.42|262.22|0
1632489300000|2021-09-24 13:15:00|264.36|262.16|263.47|261.27|264.56|262.36|262.86|260.66|0
1632489600000|2021-09-24 13:20:00|263.33|261.13|262.65|260.45|263.67|261.47|262.65|260.45|0
1632489900000|2021-09-24 13:25:00|262.79|260.59|260.75|258.55|262.79|260.59|260.75|258.55|0
1632490200000|2021-09-24 13:30:00|261.16|258.96|255.24|253.04|261.97|259.77|255.18|252.98|0
1632490500000|2021-09-24 13:35:00|255.51|253.31|254.84|252.64|256.04|253.84|253.78|251.58|0
1632490800000|2021-09-24 13:40:00|254.98|252.78|248.84|246.64|255.08|252.88|248.05|245.85|0
1632491100000|2021-09-24 13:45:00|248.97|246.77|253.78|251.58|254.72|252.52|248.71|246.51|0
1632491400000|2021-09-24 13:50:00|253.38|251.18|250.7|248.5|253.51|251.31|249.63|247.43|0
1632491700000|2021-09-24 13:55:00|250.83|248.63|246.06|243.86|251.1|248.9|245.67|243.47|0
1632492000000|2021-09-24 14:00:00|245.53|243.33|244.48|242.28|245.67|243.47|244.22|242.02|0
1632492300000|2021-09-24 14:05:00|244.35|242.15|246.45|244.25|246.98|244.78|244.35|242.15|0
1632492600000|2021-09-24 14:10:00|246.32|244.12|248.3|246.1|249.23|247.03|246.32|244.12|0
1632492900000|2021-09-24 14:15:00|248.56|246.36|248.16|245.96|249.62|247.42|246.45|244.25|0
1632493200000|2021-09-24 14:20:00|247.77|245.57|246.18|243.98|248.69|246.49|245.39|243.19|0
1632493500000|2021-09-24 14:25:00|245.92|243.72|248.43|246.23|248.43|246.23|245.39|243.19|0
1632493800000|2021-09-24 14:30:00|248.29|246.09|249.75|247.55|249.75|247.55|247.37|245.17|0
1632494100000|2021-09-24 14:35:00|249.48|247.28|249.22|247.02|249.75|247.55|248.16|245.96|0
1632494400000|2021-09-24 14:40:00|249.29|247.09|250.01|247.81|250.15|247.95|247.89|245.69|0
1632494700000|2021-09-24 14:45:00|249.75|247.55|249.61|247.41|252.01|249.81|248.42|246.22|0
1632495000000|2021-09-24 14:50:00|249.88|247.68|252.28|250.08|252.95|250.75|249.61|247.41|0
1632495300000|2021-09-24 14:55:00|252.14|249.94|250.67|248.47|252.14|249.94|250.14|247.94|0
1632495600000|2021-09-24 15:00:00|250.8|248.6|247.88|245.68|251.07|248.87|247.75|245.55|0
1632495900000|2021-09-24 15:05:00|248.01|245.81|247.88|245.68|249.07|246.87|247.75|245.55|0
1632496200000|2021-09-24 15:10:00|247.75|245.55|248.8|246.6|248.94|246.74|247.75|245.55|0
1632496500000|2021-09-24 15:15:00|248.94|246.74|249.07|246.87|249.73|247.53|248.4|246.2|0
1632496800000|2021-09-24 15:20:00|249.2|247|250.53|248.33|250.66|248.46|248.93|246.73|0
1632497100000|2021-09-24 15:25:00|250.66|248.46|252.26|250.06|252.8|250.6|250.66|248.46|0
1632497400000|2021-09-24 15:30:00|252.53|250.33|251.26|249.06|252.53|250.33|251.06|248.86|0
1632497700000|2021-09-24 15:35:00|251.32|249.12|251.46|249.26|253.33|251.13|250.79|248.59|0
1632498000000|2021-09-24 15:40:00|251.19|248.99|251.32|249.12|251.86|249.66|250.52|248.32|0
1632498300000|2021-09-24 15:45:00|251.05|248.85|249.72|247.52|251.45|249.25|249.59|247.39|0
1632498600000|2021-09-24 15:50:00|249.59|247.39|247.2|245|249.85|247.65|246.8|244.6|0
1632498900000|2021-09-24 15:55:00|247.07|244.87|247.73|245.53|248.12|245.92|247.07|244.87|0
1632499200000|2021-09-24 16:00:00|247.59|245.39|248.39|246.19|249.05|246.85|247.59|245.39|0
1632499500000|2021-09-24 16:05:00|248.25|246.05|247.72|245.52|248.52|246.32|247.46|245.26|0
1632499800000|2021-09-24 16:10:00|247.59|245.39|246.93|244.73|247.99|245.79|246.4|244.2|0
1632500100000|2021-09-24 16:15:00|247.06|244.86|245.87|243.67|247.46|245.26|245.87|243.67|0
1632500400000|2021-09-24 16:20:00|246|243.8|246|243.8|246.66|244.46|245.61|243.41|0
1632500700000|2021-09-24 16:25:00|245.87|243.67|246.79|244.59|246.79|244.59|245.61|243.41|0
1632501000000|2021-09-24 16:30:00|246.66|244.46|247.32|245.12|247.45|245.25|246|243.8|0
1632501300000|2021-09-24 16:35:00|247.18|244.98|246.33|244.13|247.32|245.12|246.33|244.13|0
1632501600000|2021-09-24 16:40:00|246.39|244.19|245.47|243.27|246.39|244.19|245.34|243.14|0
1632501900000|2021-09-24 16:45:00|245.6|243.4|245.2|243|246.12|243.92|245.2|243|0
1632502200000|2021-09-24 16:50:00|245.33|243.13|245.53|243.33|246.88|244.68|244.44|242.24|0
1632502500000|2021-09-24 16:55:00|245.4|243.2|245.66|243.46|246.19|243.99|245.4|243.2|0
1632502800000|2021-09-24 17:00:00|245.53|243.33|246.18|243.98|246.45|244.25|245.13|242.93|0
1632503100000|2021-09-24 17:05:00|246.32|244.12|246.58|244.38|246.58|244.38|245.66|243.46|0
1632503400000|2021-09-24 17:10:00|246.45|244.25|245.52|243.32|246.97|244.77|245.13|242.93|0
1632503700000|2021-09-24 17:15:00|245.39|243.19|246.31|244.11|246.57|244.37|245.39|243.19|0
1632504000000|2021-09-24 17:20:00|246.18|243.98|246.18|243.98|246.44|244.24|245.65|243.45|0
1632504300000|2021-09-24 17:25:00|246.04|243.84|245.38|243.18|246.31|244.11|245.38|243.18|0
1632504600000|2021-09-24 17:30:00|245.51|243.31|247.63|245.43|247.63|245.43|245.51|243.31|0
1632504900000|2021-09-24 17:35:00|247.49|245.29|247.03|244.83|248.02|245.82|246.96|244.76|0
1632505200000|2021-09-24 17:40:00|247.09|244.89|246.56|244.36|247.76|245.56|246.56|244.36|0
1632505500000|2021-09-24 17:45:00|246.7|244.5|246.83|244.63|247.09|244.89|246.3|244.1|0
1632505800000|2021-09-24 17:50:00|246.96|244.76|248.02|245.82|248.15|245.95|246.69|244.49|0
1632506100000|2021-09-24 17:55:00|248.15|245.95|248.94|246.74|249.08|246.88|248.02|245.82|0
1632506400000|2021-09-24 18:00:00|249.08|246.88|247.48|245.28|249.08|246.88|247.48|245.28|0
1632506700000|2021-09-24 18:05:00|247.35|245.15|248.41|246.21|248.54|246.34|246.95|244.75|0
1632507000000|2021-09-24 18:10:00|248.54|246.34|248.67|246.47|248.67|246.47|247.95|245.75|0
1632507300000|2021-09-24 18:15:00|248.54|246.34|247.61|245.41|248.54|246.34|247.34|245.14|0
1632507600000|2021-09-24 18:20:00|247.34|245.14|247.61|245.41|247.87|245.67|247.21|245.01|0
1632507900000|2021-09-24 18:25:00|247.47|245.27|247.21|245.01|247.87|245.67|247.07|244.87|0
1632508200000|2021-09-24 18:30:00|247.34|245.14|246.54|244.34|247.34|245.14|246.54|244.34|0
1632508500000|2021-09-24 18:35:00|246.41|244.21|246.41|244.21|246.81|244.61|246.15|243.95|0
1632508800000|2021-09-24 18:40:00|246.28|244.08|246.27|244.07|246.67|244.47|246.27|244.07|0
1632509100000|2021-09-24 18:45:00|246.41|244.21|245.88|243.68|246.54|244.34|245.75|243.55|0
1632509400000|2021-09-24 18:50:00|245.74|243.54|244.69|242.49|245.88|243.68|244.69|242.49|0
1632509700000|2021-09-24 18:55:00|244.56|242.36|241.76|239.56|244.82|242.62|241.63|239.43|0
1632510000000|2021-09-24 19:00:00|241.89|239.69|243.59|241.39|243.73|241.53|241.89|239.69|0
1632510300000|2021-09-24 19:05:00|243.46|241.26|244.38|242.18|244.78|242.58|243.46|241.26|0
1632510600000|2021-09-24 19:10:00|244.25|242.05|243.59|241.39|244.65|242.45|243.59|241.39|0
1632510900000|2021-09-24 19:15:00|243.85|241.65|243.06|240.86|243.85|241.65|242.28|240.08|0
1632511200000|2021-09-24 19:20:00|243.33|241.13|240.64|238.44|243.46|241.26|240.05|237.85|0
1632511500000|2021-09-24 19:25:00|240.57|238.37|240.96|238.76|241.75|239.55|240.31|238.11|0
1632511800000|2021-09-24 19:30:00|240.83|238.63|240.44|238.24|240.83|238.63|239.66|237.46|0
1632512100000|2021-09-24 19:35:00|240.31|238.11|240.17|237.97|241.48|239.28|240.04|237.84|0
1632512400000|2021-09-24 19:40:00|240.04|237.84|239.26|237.06|240.3|238.1|239.13|236.93|0
1632512700000|2021-09-24 19:45:00|239.39|237.19|238.87|236.67|239.39|237.19|237.83|235.63|0
1632513000000|2021-09-24 19:50:00|239.13|236.93|240.04|237.84|240.04|237.84|238.74|236.54|0
1632513300000|2021-09-24 19:55:00|240.17|237.97|241.73|239.53|241.87|239.67|240.04|237.84|0
1632513600000|2021-09-24 20:00:00|241.6|239.4|242.73|240.53|242.73|240.53|241.08|238.88|0
1632513900000|2021-09-24 20:05:00|242.6|240.4|242.73|240.53|242.73|240.53|242.6|240.4|0
1632514200000|2021-09-24 20:10:00|242.6|240.4|242.53|240.33|242.6|240.4|242.07|239.87|0
1632726300000|2021-09-27 07:05:00|232.16|229.96|232.67|230.47|233.06|230.86|231.65|229.45|0
1632726600000|2021-09-27 07:10:00|232.8|230.6|232.8|230.6|233.18|230.98|232.54|230.34|0
1632726900000|2021-09-27 07:15:00|232.67|230.47|232.41|230.21|232.67|230.47|232.16|229.96|0
1632727200000|2021-09-27 07:20:00|232.28|230.08|232.41|230.21|233.18|230.98|232.28|230.08|0
1632727500000|2021-09-27 07:25:00|232.54|230.34|233.18|230.98|233.3|231.1|232.41|230.21|0
1632727800000|2021-09-27 07:30:00|233.05|230.85|233.56|231.36|233.82|231.62|233.05|230.85|0
1632728100000|2021-09-27 07:35:00|233.5|231.3|233.94|231.74|233.94|231.74|233.43|231.23|0
1632728400000|2021-09-27 07:40:00|234.07|231.87|233.49|231.29|234.45|232.25|233.49|231.29|0
1632728700000|2021-09-27 07:45:00|233.55|231.35|234.19|231.99|234.19|231.99|233.3|231.1|0
1632729000000|2021-09-27 07:50:00|234.07|231.87|234.58|232.38|234.71|232.51|234.07|231.87|0
1632729300000|2021-09-27 07:55:00|234.52|232.32|234.96|232.76|234.96|232.76|234.32|232.12|0
1632729600000|2021-09-27 08:00:00|235.09|232.89|235.35|233.15|235.48|233.28|234.83|232.63|0
1632729900000|2021-09-27 08:05:00|235.47|233.27|234.83|232.63|235.47|233.27|234.19|231.99|0
1632730200000|2021-09-27 08:10:00|234.96|232.76|234.83|232.63|235.6|233.4|234.7|232.5|0
1632730500000|2021-09-27 08:15:00|234.96|232.76|234.95|232.75|235.21|233.01|234.7|232.5|0
1632730800000|2021-09-27 08:20:00|235.02|232.82|234.95|232.75|235.73|233.53|234.69|232.49|0
1632731100000|2021-09-27 08:25:00|235.08|232.88|234.69|232.49|235.34|233.14|234.31|232.11|0
1632731400000|2021-09-27 08:30:00|234.82|232.62|234.82|232.62|235.08|232.88|234.56|232.36|0
1632731700000|2021-09-27 08:35:00|234.89|232.69|234.56|232.36|235.2|233|234.43|232.23|0
1632732000000|2021-09-27 08:40:00|234.69|232.49|234.56|232.36|234.69|232.49|234.43|232.23|0
1632732300000|2021-09-27 08:45:00|234.69|232.49|234.68|232.48|235.2|233|234.43|232.23|0
1632732600000|2021-09-27 08:50:00|234.81|232.61|234.3|232.1|234.81|232.61|234.17|231.97|0
1632732900000|2021-09-27 08:55:00|234.29|232.09|234.55|232.35|234.62|232.42|234.29|232.09|0
1632733200000|2021-09-27 09:00:00|234.68|232.48|233.78|231.58|234.68|232.48|233.46|231.26|0
1632733500000|2021-09-27 09:05:00|233.65|231.45|233.13|230.93|233.84|231.64|233.13|230.93|0
1632733800000|2021-09-27 09:10:00|233.26|231.06|232.81|230.61|233.39|231.19|232.75|230.55|0
1632734100000|2021-09-27 09:15:00|232.88|230.68|233.26|231.06|233.33|231.13|232.75|230.55|0
1632734400000|2021-09-27 09:20:00|233.13|230.93|233.13|230.93|233.64|231.44|233.13|230.93|0
1632734700000|2021-09-27 09:25:00|233.19|230.99|234.92|232.72|234.92|232.72|233|230.8|0
1632735000000|2021-09-27 09:30:00|235.05|232.85|236.86|234.66|236.86|234.66|234.54|232.34|0
1632735300000|2021-09-27 09:35:00|236.99|234.79|236.47|234.27|238.29|236.09|235.82|233.62|0
1632735600000|2021-09-27 09:40:00|236.6|234.4|237.63|235.43|237.63|235.43|236.41|234.21|0
1632735900000|2021-09-27 09:45:00|237.76|235.56|236.85|234.65|237.96|235.76|236.59|234.39|0
1632736200000|2021-09-27 09:50:00|236.98|234.78|238.54|236.34|238.67|236.47|236.72|234.52|0
1632736500000|2021-09-27 09:55:00|238.67|236.47|239.32|237.12|239.32|237.12|237.96|235.76|0
1632736800000|2021-09-27 10:00:00|239.84|237.64|241.39|239.19|242.12|239.92|236.93|234.73|0
1632737100000|2021-09-27 10:05:00|241.52|239.32|240.48|238.28|241.78|239.58|240.48|238.28|0
1632737400000|2021-09-27 10:10:00|240.61|238.41|239.96|237.76|240.74|238.54|239.83|237.63|0
1632737700000|2021-09-27 10:15:00|240.09|237.89|240.47|238.27|240.47|238.27|239.7|237.5|0
1632738000000|2021-09-27 10:20:00|240.6|238.4|241.38|239.18|241.91|239.71|240.21|238.01|0
1632738300000|2021-09-27 10:25:00|241.45|239.25|241.12|238.92|241.52|239.32|240.73|238.53|0
1632738600000|2021-09-27 10:30:00|241.25|239.05|241.38|239.18|241.38|239.18|240.86|238.66|0
1632738900000|2021-09-27 10:35:00|241.25|239.05|241.64|239.44|241.84|239.64|240.99|238.79|0
1632739200000|2021-09-27 10:40:00|241.58|239.38|242.03|239.83|242.03|239.83|241.25|239.05|0
1632739500000|2021-09-27 10:45:00|241.9|239.7|243.34|241.14|243.6|241.4|241.64|239.44|0
1632739800000|2021-09-27 10:50:00|243.47|241.27|243.47|241.27|243.99|241.79|242.42|240.22|0
1632740100000|2021-09-27 10:55:00|244.12|241.92|244.65|242.45|244.78|242.58|243.47|241.27|0
1632740400000|2021-09-27 11:00:00|244.78|242.58|243.79|241.59|244.78|242.58|243.33|241.13|0
1632740700000|2021-09-27 11:05:00|243.86|241.66|246.3|244.1|246.3|244.1|243.86|241.66|0
1632741000000|2021-09-27 11:10:00|246.16|243.96|244.71|242.51|246.16|243.96|244.25|242.05|0
1632741300000|2021-09-27 11:15:00|244.77|242.57|243.98|241.78|245.56|243.36|243.66|241.46|0
1632741600000|2021-09-27 11:20:00|243.85|241.65|244.9|242.7|245.03|242.83|243.85|241.65|0
1632741900000|2021-09-27 11:25:00|244.97|242.77|245.03|242.83|245.29|243.09|244.57|242.37|0
1632742200000|2021-09-27 11:30:00|244.9|242.7|244.37|242.17|245.29|243.09|244.37|242.17|0
1632742500000|2021-09-27 11:35:00|243.84|241.64|244.37|242.17|244.89|242.69|243.71|241.51|0
1632742800000|2021-09-27 11:40:00|244.5|242.3|243.68|241.48|244.76|242.56|243.68|241.48|0
1632743100000|2021-09-27 11:45:00|243.81|241.61|244.07|241.87|244.07|241.87|243.55|241.35|0
1632743400000|2021-09-27 11:50:00|243.94|241.74|244.2|242|244.2|242|243.81|241.61|0
1632743700000|2021-09-27 11:55:00|244.27|242.07|244.59|242.39|244.86|242.66|244.07|241.87|0
1632744000000|2021-09-27 12:00:00|245.12|242.92|246.31|244.11|246.97|244.77|245.12|242.92|0
1632744300000|2021-09-27 12:05:00|246.18|243.98|246.44|244.24|246.57|244.37|245.65|243.45|0
1632744600000|2021-09-27 12:10:00|246.31|244.11|247.9|245.7|248.7|246.5|246.18|243.98|0
1632744900000|2021-09-27 12:15:00|248.03|245.83|248.43|246.23|248.96|246.76|247.63|245.43|0
1632745200000|2021-09-27 12:20:00|248.56|246.36|248.96|246.76|250.56|248.36|247.9|245.7|0
1632745500000|2021-09-27 12:25:00|248.83|246.63|250.03|247.83|250.56|248.36|248.83|246.63|0
1632745800000|2021-09-27 12:30:00|249.76|247.56|249.49|247.29|251.37|249.17|249.09|246.89|0
1632746100000|2021-09-27 12:35:00|249.62|247.42|248.55|246.35|251.36|249.16|248.02|245.82|0
1632746400000|2021-09-27 12:40:00|248.29|246.09|247.09|244.89|248.95|246.75|246.96|244.76|0
1632746700000|2021-09-27 12:45:00|247.16|244.96|246.82|244.62|247.35|245.15|245.76|243.56|0
1632747000000|2021-09-27 12:50:00|246.69|244.49|246.55|244.35|246.82|244.62|245.76|243.56|0
1632747300000|2021-09-27 12:55:00|246.42|244.22|247.48|245.28|248.01|245.81|246.42|244.22|0
1632747600000|2021-09-27 13:00:00|247.35|245.15|248.54|246.34|249.34|247.14|247.35|245.15|0
1632747900000|2021-09-27 13:05:00|248.41|246.21|249.34|247.14|250.01|247.81|248.41|246.21|0
1632748200000|2021-09-27 13:10:00|249.47|247.27|247.87|245.67|249.74|247.54|247.87|245.67|0
1632748500000|2021-09-27 13:15:00|247.74|245.54|248.67|246.47|249.2|247|247.47|245.27|0
1632748800000|2021-09-27 13:20:00|248.54|246.34|248|245.8|249.6|247.4|248|245.8|0
1632749100000|2021-09-27 13:25:00|248.14|245.94|248.4|246.2|248.53|246.33|247.07|244.87|0
1632749400000|2021-09-27 13:30:00|249.2|247|247.74|245.54|249.2|247|245.88|243.68|0
1632749700000|2021-09-27 13:35:00|247.87|245.67|249.07|246.87|250.41|248.21|246.8|244.6|0
1632750000000|2021-09-27 13:40:00|249.28|247.08|248.4|246.2|251.49|249.29|247.46|245.26|0
1632750300000|2021-09-27 13:45:00|249.2|247|246.13|243.93|249.2|247|245.2|243|0
1632750600000|2021-09-27 13:50:00|246.26|244.06|247.73|245.53|248.67|246.47|246.26|244.06|0
1632750900000|2021-09-27 13:55:00|247.59|245.39|246.13|243.93|248.8|246.6|244.8|242.6|0
1632751200000|2021-09-27 14:00:00|246.39|244.19|246.52|244.32|248.53|246.33|245.46|243.26|0
1632751500000|2021-09-27 14:05:00|246.79|244.59|244.93|242.73|247.19|244.99|243.47|241.27|0
1632751800000|2021-09-27 14:10:00|244.79|242.59|241.31|239.11|245.06|242.86|240.92|238.72|0
1632752100000|2021-09-27 14:15:00|241.44|239.24|240.39|238.19|241.71|239.51|240.25|238.05|0
1632752400000|2021-09-27 14:20:00|240.52|238.32|240.38|238.18|241.04|238.84|239.59|237.39|0
1632752700000|2021-09-27 14:25:00|240.25|238.05|239.06|236.86|241.18|238.98|239.06|236.86|0
1632753000000|2021-09-27 14:30:00|239.19|236.99|239.74|237.54|240.69|238.49|237.88|235.68|0
1632753300000|2021-09-27 14:35:00|239.61|237.41|240|237.8|241.32|239.12|239.48|237.28|0
1632753600000|2021-09-27 14:40:00|240.26|238.06|240.46|238.26|240.79|238.59|239.6|237.4|0
1632753900000|2021-09-27 14:45:00|240.39|238.19|240.26|238.06|241.44|239.24|239.34|237.14|0
1632754200000|2021-09-27 14:50:00|240.39|238.19|242.36|240.16|242.63|240.43|240.39|238.19|0
1632754500000|2021-09-27 14:55:00|242.5|240.3|244.16|241.96|244.42|242.22|242.5|240.3|0
1632754800000|2021-09-27 15:00:00|244.42|242.22|241.12|238.92|244.42|242.22|241.12|238.92|0
1632755100000|2021-09-27 15:05:00|240.99|238.79|243.89|241.69|243.89|241.69|240.99|238.79|0
1632755400000|2021-09-27 15:10:00|243.76|241.56|242.96|240.76|244.42|242.22|242.56|240.36|0
1632755700000|2021-09-27 15:15:00|243.22|241.02|243.49|241.29|243.75|241.55|242.3|240.1|0
1632756000000|2021-09-27 15:20:00|243.35|241.15|244.01|241.81|244.41|242.21|243.22|241.02|0
1632756300000|2021-09-27 15:25:00|244.28|242.08|245.03|242.83|245.87|243.67|242.95|240.75|0
1632756600000|2021-09-27 15:30:00|244.89|242.69|244.76|242.56|245.42|243.22|244.23|242.03|0
1632756900000|2021-09-27 15:35:00|244.89|242.69|245.42|243.22|245.69|243.49|243.96|241.76|0
1632757200000|2021-09-27 15:40:00|245.55|243.35|246.62|244.42|247.55|245.35|245.42|243.22|0
1632757500000|2021-09-27 15:45:00|247.02|244.82|247.02|244.82|248.89|246.69|246.75|244.55|0
1632757800000|2021-09-27 15:50:00|247.15|244.95|247.82|245.62|247.82|245.62|246.75|244.55|0
1632758100000|2021-09-27 15:55:00|247.68|245.48|246.48|244.28|247.95|245.75|246.48|244.28|0
1632758400000|2021-09-27 16:00:00|247.01|244.81|246.88|244.68|248.21|246.01|246.21|244.01|0
1632758700000|2021-09-27 16:05:00|246.74|244.54|246.07|243.87|246.74|244.54|245.67|243.47|0
1632759000000|2021-09-27 16:10:00|245.94|243.74|245.41|243.21|246.07|243.87|245.27|243.07|0
1632759300000|2021-09-27 16:15:00|245.8|243.6|244.21|242.01|245.8|243.6|243.55|241.35|0
1632759600000|2021-09-27 16:20:00|244.34|242.14|244.34|242.14|244.74|242.54|243.94|241.74|0
1632759900000|2021-09-27 16:25:00|244.21|242.01|244.73|242.53|245|242.8|244.07|241.87|0
1632760200000|2021-09-27 16:30:00|244.87|242.67|246.33|244.13|246.33|244.13|244.87|242.67|0
1632760500000|2021-09-27 16:35:00|246.46|244.26|246.59|244.39|247.13|244.93|246.33|244.13|0
1632760800000|2021-09-27 16:40:00|246.73|244.53|246.33|244.13|247.26|245.06|246.06|243.86|0
1632761100000|2021-09-27 16:45:00|246.46|244.26|249.27|247.07|249.27|247.07|246.46|244.26|0
1632761400000|2021-09-27 16:50:00|249.4|247.2|249.13|246.93|250.08|247.88|248.46|246.26|0
1632761700000|2021-09-27 16:55:00|249.27|247.07|248.86|246.66|249.67|247.47|248.33|246.13|0
1632762000000|2021-09-27 17:00:00|249.4|247.2|247.65|245.45|249.67|247.47|247.12|244.92|0
1632762300000|2021-09-27 17:05:00|247.52|245.32|246.45|244.25|247.52|245.32|246.32|244.12|0
1632762600000|2021-09-27 17:10:00|246.31|244.11|246.71|244.51|247.52|245.32|246.18|243.98|0
1632762900000|2021-09-27 17:15:00|246.85|244.65|244.58|242.38|246.85|244.65|244.32|242.12|0
1632763200000|2021-09-27 17:20:00|244.71|242.51|244.58|242.38|245.11|242.91|244.32|242.12|0
1632763500000|2021-09-27 17:25:00|244.71|242.51|244.71|242.51|245.24|243.04|244.58|242.38|0
1632763800000|2021-09-27 17:30:00|244.84|242.64|245.51|243.31|245.77|243.57|244.58|242.38|0
1632764100000|2021-09-27 17:35:00|245.37|243.17|245.5|243.3|246.44|244.24|244.84|242.64|0
1632764400000|2021-09-27 17:40:00|245.37|243.17|246.03|243.83|246.03|243.83|244.97|242.77|0
1632764700000|2021-09-27 17:45:00|245.9|243.7|244.44|242.24|246.3|244.1|244.44|242.24|0
1632765000000|2021-09-27 17:50:00|244.57|242.37|244.04|241.84|245.1|242.9|243.77|241.57|0
1632765300000|2021-09-27 17:55:00|243.9|241.7|243.11|240.91|244.04|241.84|242.98|240.78|0
1632765600000|2021-09-27 18:00:00|242.98|240.78|243.11|240.91|243.24|241.04|242.18|239.98|0
1632765900000|2021-09-27 18:05:00|242.97|240.77|242.58|240.38|242.97|240.77|242.31|240.11|0
1632766200000|2021-09-27 18:10:00|242.44|240.24|242.57|240.37|243.76|241.56|242.44|240.24|0
1632766500000|2021-09-27 18:15:00|242.44|240.24|241.52|239.32|242.7|240.5|241.52|239.32|0
1632766800000|2021-09-27 18:20:00|241.39|239.19|242.7|240.5|242.7|240.5|241.39|239.19|0
1632767100000|2021-09-27 18:25:00|242.57|240.37|241.64|239.44|242.96|240.76|241.64|239.44|0
1632767400000|2021-09-27 18:30:00|241.51|239.31|242.7|240.5|243.09|240.89|241.51|239.31|0
1632767700000|2021-09-27 18:35:00|242.83|240.63|243.49|241.29|244.02|241.82|242.83|240.63|0
1632768000000|2021-09-27 18:40:00|243.36|241.16|242.43|240.23|243.62|241.42|242.43|240.23|0
1632768300000|2021-09-27 18:45:00|242.56|240.36|243.62|241.42|243.62|241.42|241.9|239.7|0
1632768600000|2021-09-27 18:50:00|243.75|241.55|243.61|241.41|243.88|241.68|243.22|241.02|0
1632768900000|2021-09-27 18:55:00|243.75|241.55|244.01|241.81|244.28|242.08|242.69|240.49|0
1632769200000|2021-09-27 19:00:00|243.88|241.68|244.54|242.34|244.67|242.47|243.08|240.88|0
1632769500000|2021-09-27 19:05:00|244.67|242.47|243.21|241.01|244.8|242.6|243.21|241.01|0
1632769800000|2021-09-27 19:10:00|243.34|241.14|241.49|239.29|243.34|241.14|241.49|239.29|0
1632770100000|2021-09-27 19:15:00|241.63|239.43|242.02|239.82|242.55|240.35|241.49|239.29|0
1632770400000|2021-09-27 19:20:00|241.89|239.69|242.94|240.74|242.94|240.74|241.43|239.23|0
1632770700000|2021-09-27 19:25:00|243.21|241.01|243.6|241.4|243.87|241.67|242.94|240.74|0
1632771000000|2021-09-27 19:30:00|243.47|241.27|244|241.8|244.13|241.93|242.54|240.34|0
1632771300000|2021-09-27 19:35:00|244.13|241.93|243.73|241.53|244.39|242.19|242.94|240.74|0
1632771600000|2021-09-27 19:40:00|243.6|241.4|243.33|241.13|244.52|242.32|243.07|240.87|0
1632771900000|2021-09-27 19:45:00|243.46|241.26|245.45|243.25|245.58|243.38|243.2|241|0
1632772200000|2021-09-27 19:50:00|245.58|243.38|247.85|245.65|247.85|245.65|245.58|243.38|0
1632772500000|2021-09-27 19:55:00|247.58|245.38|246.38|244.18|248.39|246.19|246.38|244.18|0
1632772800000|2021-09-27 20:00:00|246.78|244.58|248.11|245.91|249.05|246.85|246.78|244.58|0
1632773100000|2021-09-27 20:05:00|248.25|246.05|249.88|247.68|251.22|249.02|246.93|244.73|0
1632773400000|2021-09-27 20:10:00|250.01|247.81|249.48|247.28|250.28|248.08|249.21|247.01|0
1632773700000|2021-09-27 20:15:00|250.21|247.61|250.88|248.28|250.88|248.28|250.21|247.61|0
1632774000000|2021-09-27 20:20:00|251.01|248.41|251.14|248.54|251.14|248.54|250.74|248.14|0
1632774300000|2021-09-27 20:25:00|251.08|248.48|250.74|248.14|251.14|248.54|250.61|248.01|0
1632774600000|2021-09-27 20:30:00|250.87|248.27|250.47|247.87|250.87|248.27|250.47|247.87|0
1632774900000|2021-09-27 20:35:00|250.54|247.94|250.6|248|250.6|248|250.33|247.73|0
1632775200000|2021-09-27 20:40:00|250.74|248.14|250.87|248.27|251.27|248.67|250.73|248.13|0
1632775500000|2021-09-27 20:45:00|250.73|248.13|250.6|248|251.27|248.67|250.46|247.86|0
1632775800000|2021-09-27 20:50:00|250.73|248.13|251.26|248.66|251.53|248.93|250.67|248.07|0
1632776100000|2021-09-27 20:55:00|251|248.4|251.33|248.73|251.33|248.73|250.46|247.86|0
1632776400000|2021-09-27 21:00:00|251.13|248.53|250.97|248.37|251.22|248.62|250.97|248.37|0
1632776700000|2021-09-27 21:05:00|250.89|248.29|251.22|248.62|251.22|248.62|250.82|248.22|0
1632777000000|2021-09-27 21:10:00|251.18|248.58|251.61|249.01|251.61|249.01|251.16|248.56|0
1632777300000|2021-09-27 21:15:00|251.45|248.85|251.25|248.65|251.55|248.95|251.25|248.65|0
1632777600000|2021-09-27 21:20:00|251.19|248.59|251.1|248.5|251.19|248.59|251.08|248.48|0
1632777900000|2021-09-27 21:25:00|251.06|248.46|251.24|248.64|251.25|248.65|251.06|248.46|0
1632778200000|2021-09-27 21:30:00|251.22|248.62|251.32|248.72|251.33|248.73|251.22|248.62|0
1632778500000|2021-09-27 21:35:00|251.35|248.75|251.43|248.83|251.51|248.91|251.26|248.66|0
1632778800000|2021-09-27 21:40:00|251.59|248.99|251.43|248.83|251.61|249.01|251.41|248.81|0
1632779100000|2021-09-27 21:45:00|251.45|248.85|251.45|248.85|251.45|248.85|251.43|248.83|0
1632779400000|2021-09-27 21:50:00|251.43|248.83|251.29|248.69|251.44|248.84|251.29|248.69|0
1632779700000|2021-09-27 21:55:00|251.27|248.67|251.26|248.66|251.35|248.75|251.26|248.66|0
1632780000000|2021-09-27 22:00:00|250.77|248.17|250.57|247.97|250.97|248.37|249.9|247.3|0
1632780300000|2021-09-27 22:05:00|250.43|247.83|250.7|248.1|251.1|248.5|250.43|247.83|0
1632780600000|2021-09-27 22:10:00|250.56|247.96|250.43|247.83|250.56|247.96|249.89|247.29|0
1632780900000|2021-09-27 22:15:00|250.36|247.76|250.16|247.56|250.43|247.83|250.03|247.43|0
1632781200000|2021-09-27 22:20:00|250.03|247.43|250.56|247.96|250.83|248.23|250.02|247.42|0
1632781500000|2021-09-27 22:25:00|250.42|247.82|250.56|247.96|250.82|248.22|250.42|247.82|0
1632781800000|2021-09-27 22:30:00|250.42|247.82|250.55|247.95|250.82|248.22|250.15|247.55|0
1632782100000|2021-09-27 22:35:00|250.42|247.82|250.28|247.68|250.42|247.82|249.62|247.02|0
1632782400000|2021-09-27 22:40:00|250.42|247.82|251.08|248.48|251.15|248.55|250.42|247.82|0
1632782700000|2021-09-27 22:45:00|251.22|248.62|252.69|250.09|253.1|250.5|251.22|248.62|0
1632783000000|2021-09-27 22:50:00|252.83|250.23|252.83|250.23|253.1|250.5|252.69|250.09|0
1632783300000|2021-09-27 22:55:00|252.69|250.09|253.23|250.63|253.23|250.63|252.56|249.96|0
1632783600000|2021-09-27 23:00:00|253.09|250.49|252.42|249.82|253.09|250.49|252.28|249.68|0
1632783900000|2021-09-27 23:05:00|252.28|249.68|251.74|249.14|253.09|250.49|251.61|249.01|0
1632784200000|2021-09-27 23:10:00|251.61|249.01|251.61|249.01|251.74|249.14|251.07|248.47|0
1632784500000|2021-09-27 23:15:00|251.54|248.94|251.61|249.01|251.74|249.14|251.47|248.87|0
1632784800000|2021-09-27 23:20:00|251.67|249.07|251.74|249.14|251.74|249.14|251.47|248.87|0
1632785100000|2021-09-27 23:25:00|251.87|249.27|251.87|249.27|252.14|249.54|251.47|248.87|0
1632785400000|2021-09-27 23:30:00|251.74|249.14|250.93|248.33|251.74|249.14|250.66|248.06|0
1632785700000|2021-09-27 23:35:00|250.8|248.2|250.53|247.93|250.8|248.2|250.53|247.93|0
1632786000000|2021-09-27 23:40:00|250.39|247.79|249.46|246.86|250.39|247.79|249.32|246.72|0
1632786300000|2021-09-27 23:45:00|249.59|246.99|250.52|247.92|250.52|247.92|249.59|246.99|0
1632786600000|2021-09-27 23:50:00|250.66|248.06|249.72|247.12|250.79|248.19|249.72|247.12|0
1632786900000|2021-09-27 23:55:00|249.58|246.98|250.92|248.32|251.05|248.45|249.45|246.85|0
1632787200000|2021-09-28 00:00:00|250.79|248.19|251.59|248.99|252.13|249.53|250.72|248.12|0
1632787500000|2021-09-28 00:05:00|251.72|249.12|250.78|248.18|252.53|249.93|250.65|248.05|0
1632787800000|2021-09-28 00:10:00|250.92|248.32|251.18|248.58|251.32|248.72|249.98|247.38|0
1632788100000|2021-09-28 00:15:00|251.05|248.45|251.52|248.92|251.98|249.38|250.38|247.78|0
1632788400000|2021-09-28 00:20:00|251.45|248.85|252.65|250.05|252.79|250.19|251.45|248.85|0
1632788700000|2021-09-28 00:25:00|252.79|250.19|252.52|249.92|253.46|250.86|252.38|249.78|0
1632789000000|2021-09-28 00:30:00|252.38|249.78|254.27|251.67|254.81|252.21|252.38|249.78|0
1632789300000|2021-09-28 00:35:00|254.34|251.74|254.81|252.21|255.21|252.61|253.86|251.26|0
1632789600000|2021-09-28 00:40:00|255.08|252.48|254.67|252.07|255.48|252.88|254.53|251.93|0
1632789900000|2021-09-28 00:45:00|254.8|252.2|254.53|251.93|254.94|252.34|254.53|251.93|0
1632790200000|2021-09-28 00:50:00|254.4|251.8|254.66|252.06|254.94|252.34|254.26|251.66|0
1632790500000|2021-09-28 00:55:00|254.8|252.2|253.72|251.12|254.8|252.2|253.72|251.12|0
1632790800000|2021-09-28 01:00:00|253.58|250.98|254.19|251.59|254.8|252.2|253.58|250.98|0
1632791100000|2021-09-28 01:05:00|254.25|251.65|254.12|251.52|254.39|251.79|253.71|251.11|0
1632791400000|2021-09-28 01:10:00|253.98|251.38|254.52|251.92|254.66|252.06|253.98|251.38|0
1632791700000|2021-09-28 01:15:00|254.66|252.06|254.52|251.92|255.06|252.46|254.38|251.78|0
1632792000000|2021-09-28 01:20:00|254.38|251.78|255.19|252.59|255.19|252.59|254.38|251.78|0
1632792300000|2021-09-28 01:25:00|255.33|252.73|254.11|251.51|255.46|252.86|254.11|251.51|0
1632792600000|2021-09-28 01:30:00|253.97|251.37|254.31|251.71|254.51|251.91|253.57|250.97|0
1632792900000|2021-09-28 01:35:00|254.24|251.64|253.03|250.43|254.38|251.78|253.03|250.43|0
1632793200000|2021-09-28 01:40:00|253.16|250.56|253.43|250.83|253.83|251.23|253.03|250.43|0
1632793500000|2021-09-28 01:45:00|253.29|250.69|252.35|249.75|253.29|250.69|252.08|249.48|0
1632793800000|2021-09-28 01:50:00|252.21|249.61|250.87|248.27|252.21|249.61|250.74|248.14|0
1632794100000|2021-09-28 01:55:00|250.74|248.14|250.54|247.94|251.41|248.81|250.47|247.87|0
1632794400000|2021-09-28 02:00:00|250.47|247.87|250.2|247.6|250.47|247.87|249.93|247.33|0
1632794700000|2021-09-28 02:05:00|250.33|247.73|249.26|246.66|250.47|247.87|249|246.4|0
1632795000000|2021-09-28 02:10:00|249.2|246.6|249.13|246.53|249.66|247.06|248.73|246.13|0
1632795300000|2021-09-28 02:15:00|248.99|246.39|249.39|246.79|249.66|247.06|248.99|246.39|0
1632795600000|2021-09-28 02:20:00|249.52|246.92|249.26|246.66|249.59|246.99|248.99|246.39|0
1632795900000|2021-09-28 02:25:00|249.12|246.52|248.72|246.12|249.26|246.66|248.19|245.59|0
1632796200000|2021-09-28 02:30:00|248.59|245.99|248.98|246.38|249.12|246.52|248.59|245.99|0
1632796500000|2021-09-28 02:35:00|248.85|246.25|249.12|246.52|249.52|246.92|248.85|246.25|0
1632796800000|2021-09-28 02:40:00|248.98|246.38|248.18|245.58|249.52|246.92|248.18|245.58|0
1632797100000|2021-09-28 02:45:00|248.32|245.72|248.31|245.71|248.71|246.11|248.18|245.58|0
1632797400000|2021-09-28 02:50:00|248.18|245.58|247.78|245.18|248.18|245.58|247.78|245.18|0
1632797700000|2021-09-28 02:55:00|247.65|245.05|248.04|245.44|248.44|245.84|247.51|244.91|0
1632798000000|2021-09-28 03:00:00|248.11|245.51|247.24|244.64|248.11|245.51|246.98|244.38|0
1632798300000|2021-09-28 03:05:00|247.38|244.78|247.38|244.78|247.51|244.91|247.11|244.51|0
1632798600000|2021-09-28 03:10:00|247.37|244.77|247.37|244.77|247.77|245.17|247.24|244.64|0
1632798900000|2021-09-28 03:15:00|247.24|244.64|247.64|245.04|247.9|245.3|246.97|244.37|0
1632799200000|2021-09-28 03:20:00|247.5|244.9|248.03|245.43|248.17|245.57|247.5|244.9|0
1632799500000|2021-09-28 03:25:00|247.9|245.3|248.16|245.56|248.56|245.96|247.9|245.3|0
1632799800000|2021-09-28 03:30:00|248.3|245.7|248.29|245.69|248.43|245.83|248.03|245.43|0
1632800100000|2021-09-28 03:35:00|248.16|245.56|249.49|246.89|249.63|247.03|248.16|245.56|0
1632800400000|2021-09-28 03:40:00|249.43|246.83|249.09|246.49|249.62|247.02|249.09|246.49|0
1632800700000|2021-09-28 03:45:00|249.22|246.62|249.09|246.49|249.22|246.62|248.82|246.22|0
1632801000000|2021-09-28 03:50:00|248.95|246.35|249.89|247.29|250.02|247.42|248.82|246.22|0
1632801300000|2021-09-28 03:55:00|250.02|247.42|250.55|247.95|250.69|248.09|249.75|247.15|0
1632801600000|2021-09-28 04:00:00|250.42|247.82|250.55|247.95|250.68|248.08|250.02|247.42|0
1632801900000|2021-09-28 04:05:00|250.42|247.82|250.68|248.08|250.68|248.08|250.01|247.41|0
1632802200000|2021-09-28 04:10:00|250.81|248.21|249.88|247.28|251.22|248.62|249.88|247.28|0
1632802500000|2021-09-28 04:15:00|250.01|247.41|249.34|246.74|250.01|247.41|249.34|246.74|0
1632802800000|2021-09-28 04:20:00|249.47|246.87|249.47|246.87|249.47|246.87|249.21|246.61|0
1632803100000|2021-09-28 04:25:00|249.34|246.74|249.47|246.87|249.47|246.87|249.2|246.6|0
1632803400000|2021-09-28 04:30:00|249.6|247|250|247.4|250.54|247.94|249.47|246.87|0
1632803700000|2021-09-28 04:35:00|250.07|247.47|249.07|246.47|250.4|247.8|249.07|246.47|0
1632804000000|2021-09-28 04:40:00|248.93|246.33|248.66|246.06|248.93|246.33|248.4|245.8|0
1632804300000|2021-09-28 04:45:00|248.73|246.13|248.26|245.66|248.93|246.33|248.13|245.53|0
1632804600000|2021-09-28 04:50:00|248.4|245.8|248.53|245.93|248.79|246.19|248.26|245.66|0
1632804900000|2021-09-28 04:55:00|248.39|245.79|248.26|245.66|248.79|246.19|248.13|245.53|0
1632805200000|2021-09-28 05:00:00|248.13|245.53|249.59|246.99|249.99|247.39|247.99|245.39|0
1632805500000|2021-09-28 05:05:00|249.72|247.12|248.52|245.92|249.79|247.19|248.52|245.92|0
1632805800000|2021-09-28 05:10:00|248.39|245.79|248.39|245.79|248.92|246.32|248.25|245.65|0
1632806100000|2021-09-28 05:15:00|248.52|245.92|247.59|244.99|248.52|245.92|247.32|244.72|0
1632806400000|2021-09-28 05:20:00|247.52|244.92|248.12|245.52|248.38|245.78|247.45|244.85|0
1632806700000|2021-09-28 05:25:00|248.25|245.65|247.98|245.38|248.38|245.78|247.98|245.38|0
1632807000000|2021-09-28 05:30:00|247.85|245.25|247.45|244.85|248.64|246.04|247.45|244.85|0
1632807300000|2021-09-28 05:35:00|247.58|244.98|247.71|245.11|247.98|245.38|247.58|244.98|0
1632807600000|2021-09-28 05:40:00|247.84|245.24|248.51|245.91|248.77|246.17|247.18|244.58|0
1632807900000|2021-09-28 05:45:00|248.64|246.04|246.91|244.31|248.64|246.04|246.78|244.18|0
1632808200000|2021-09-28 05:50:00|246.78|244.18|246.51|243.91|247.11|244.51|246.11|243.51|0
1632808500000|2021-09-28 05:55:00|246.38|243.78|243.32|240.72|246.38|243.78|243.19|240.59|0
1632808800000|2021-09-28 06:00:00|243.45|240.85|244.11|241.51|244.37|241.77|243.45|240.85|0
1632809100000|2021-09-28 06:05:00|244.24|241.64|246.03|243.43|246.09|243.49|244.11|241.51|0
1632809400000|2021-09-28 06:10:00|245.96|243.36|247.15|244.55|247.29|244.69|245.96|243.36|0
1632809700000|2021-09-28 06:15:00|247.29|244.69|247.69|245.09|247.69|245.09|246.36|243.76|0
1632810000000|2021-09-28 06:20:00|247.82|245.22|250.36|247.76|250.63|248.03|247.82|245.22|0
1632810300000|2021-09-28 06:25:00|250.49|247.89|251.3|248.7|251.43|248.83|250.09|247.49|0
1632810600000|2021-09-28 06:30:00|251.57|248.97|252.92|250.32|253.32|250.72|251.57|248.97|0
1632810900000|2021-09-28 06:35:00|253.05|250.45|253.59|250.99|253.86|251.26|252.65|250.05|0
1632811200000|2021-09-28 06:40:00|253.53|250.93|252.64|250.04|253.53|250.93|251.97|249.37|0
1632811500000|2021-09-28 06:45:00|252.78|250.18|252.1|249.5|253.18|250.58|251.56|248.96|0
1632811800000|2021-09-28 06:50:00|252.23|249.63|253.58|250.98|253.72|251.12|251.96|249.36|0
1632812100000|2021-09-28 06:55:00|253.99|251.39|256.17|253.57|256.44|253.84|253.58|250.98|0
1632812400000|2021-09-28 07:00:00|256.03|253.43|259.08|256.48|259.21|256.61|253.74|251.14|0
1632812700000|2021-09-28 07:05:00|258.74|256.54|257.65|255.45|259.29|257.09|257.18|254.98|0
1632813000000|2021-09-28 07:10:00|257.52|255.32|258.33|256.13|258.47|256.27|257.24|255.04|0
1632813300000|2021-09-28 07:15:00|258.47|256.27|260.22|258.02|261.33|259.13|257.65|255.45|0
1632813600000|2021-09-28 07:20:00|260.08|257.88|261.28|259.08|263.33|261.13|260.08|257.88|0
1632813900000|2021-09-28 07:25:00|261.42|259.22|264.3|262.1|264.58|262.38|261.28|259.08|0
1632814200000|2021-09-28 07:30:00|265.13|262.93|263.06|260.86|265.55|263.35|263.06|260.86|0
1632814500000|2021-09-28 07:35:00|263.2|261|262.23|260.03|264.16|261.96|262.1|259.9|0
1632814800000|2021-09-28 07:40:00|262.1|259.9|264.99|262.79|265.13|262.93|262.1|259.9|0
1632815100000|2021-09-28 07:45:00|265.27|263.07|265.68|263.48|266.24|264.04|264.16|261.96|0
1632815400000|2021-09-28 07:50:00|265.82|263.62|264.85|262.65|266.23|264.03|264.57|262.37|0
1632815700000|2021-09-28 07:55:00|264.99|262.79|264.98|262.78|266.23|264.03|264.16|261.96|0
1632816000000|2021-09-28 08:00:00|264.85|262.65|267.48|265.28|267.48|265.28|264.84|262.64|0
1632816300000|2021-09-28 08:05:00|267.62|265.42|268.31|266.11|268.32|266.12|266.51|264.31|0
1632816600000|2021-09-28 08:10:00|268.18|265.98|268.23|266.03|270.27|268.07|266.69|264.49|0
1632816900000|2021-09-28 08:15:00|268.51|266.31|267.95|265.75|269.48|267.28|267.81|265.61|0
1632817200000|2021-09-28 08:20:00|268.09|265.89|267.25|265.05|268.5|266.3|267.25|265.05|0
1632817500000|2021-09-28 08:25:00|267.39|265.19|266.97|264.77|267.66|265.46|266.55|264.35|0
1632817800000|2021-09-28 08:30:00|266.69|264.49|264.13|261.93|266.69|264.49|263.99|261.79|0
1632818100000|2021-09-28 08:35:00|264.27|262.07|265.1|262.9|265.66|263.46|264.13|261.93|0
1632818400000|2021-09-28 08:40:00|264.83|262.63|265.24|263.04|265.24|263.04|263.71|261.51|0
1632818700000|2021-09-28 08:45:00|265.1|262.9|264.4|262.2|265.24|263.04|264.13|261.93|0
1632819000000|2021-09-28 08:50:00|264.27|262.07|263.99|261.79|264.27|262.07|263.29|261.09|0
1632819300000|2021-09-28 08:55:00|263.85|261.65|263.71|261.51|264.82|262.62|263.43|261.23|0
1632819600000|2021-09-28 09:00:00|263.57|261.37|264.81|262.61|265.23|263.03|263.57|261.37|0
1632819900000|2021-09-28 09:05:00|264.95|262.75|263.7|261.5|265.79|263.59|263.7|261.5|0
1632820200000|2021-09-28 09:10:00|263.56|261.36|263.01|260.81|263.84|261.64|262.51|260.31|0
1632820500000|2021-09-28 09:15:00|262.87|260.67|262.59|260.39|263.08|260.88|262.04|259.84|0
1632820800000|2021-09-28 09:20:00|262.45|260.25|263.28|261.08|263.28|261.08|262.31|260.11|0
1632821100000|2021-09-28 09:25:00|263|260.8|262.86|260.66|263.28|261.08|262.73|260.53|0
1632821400000|2021-09-28 09:30:00|263|260.8|265.36|263.16|265.36|263.16|262.86|260.66|0
1632821700000|2021-09-28 09:35:00|265.22|263.02|265.5|263.3|266.05|263.85|264.8|262.6|0
1632822000000|2021-09-28 09:40:00|265.64|263.44|264.66|262.46|265.64|263.44|263.27|261.07|0
1632822300000|2021-09-28 09:45:00|264.52|262.32|264.66|262.46|265.63|263.43|264.52|262.32|0
1632822600000|2021-09-28 09:50:00|264.87|262.67|268.5|266.3|268.85|266.65|264.38|262.18|0
1632822900000|2021-09-28 09:55:00|268.85|266.65|271.52|269.32|272.5|270.3|267.18|264.98|0
1632823200000|2021-09-28 10:00:00|271.38|269.18|271.94|269.74|272.64|270.44|271.37|269.17|0
1632823500000|2021-09-28 10:05:00|271.8|269.6|272.22|270.02|272.64|270.44|271.65|269.45|0
1632823800000|2021-09-28 10:10:00|272.36|270.16|272.36|270.16|272.92|270.72|271.93|269.73|0
1632824100000|2021-09-28 10:15:00|272.43|270.23|272.07|269.87|274.34|272.14|271.3|269.1|0
1632824400000|2021-09-28 10:20:00|271.93|269.73|271.81|269.61|273.5|271.3|270.57|268.37|0
1632824700000|2021-09-28 10:25:00|271.95|269.75|272.23|270.03|273.21|271.01|271.81|269.61|0
1632825000000|2021-09-28 10:30:00|272.37|270.17|271.25|269.05|272.58|270.38|270.83|268.63|0
1632825300000|2021-09-28 10:35:00|271.39|269.19|271.66|269.46|272.09|269.89|271.24|269.04|0
1632825600000|2021-09-28 10:40:00|271.52|269.32|271.24|269.04|271.52|269.32|270.96|268.76|0
1632825900000|2021-09-28 10:45:00|271.38|269.18|270.26|268.06|271.38|269.18|270.12|267.92|0
1632826200000|2021-09-28 10:50:00|270.33|268.13|272.22|270.02|272.5|270.3|270.26|268.06|0
1632826500000|2021-09-28 10:55:00|272.15|269.95|273.06|270.86|273.06|270.86|271.24|269.04|0
1632826800000|2021-09-28 11:00:00|272.64|270.44|270.4|268.2|272.64|270.44|269.98|267.78|0
1632827100000|2021-09-28 11:05:00|270.81|268.61|272.07|269.87|272.21|270.01|270.39|268.19|0
1632827400000|2021-09-28 11:10:00|271.93|269.73|272.7|270.5|274.39|272.19|271.65|269.45|0
1632827700000|2021-09-28 11:15:00|272.77|270.57|271.93|269.73|273.19|270.99|271.37|269.17|0
1632828000000|2021-09-28 11:20:00|272.21|270.01|275.3|273.1|275.44|273.24|271.93|269.73|0
1632828300000|2021-09-28 11:25:00|275.44|273.24|273.05|270.85|275.44|273.24|272.91|270.71|0
1632828600000|2021-09-28 11:30:00|273.19|270.99|272.62|270.42|273.47|271.27|271.08|268.88|0
1632828900000|2021-09-28 11:35:00|272.76|270.56|271.64|269.44|273.61|271.41|271.36|269.16|0
1632829200000|2021-09-28 11:40:00|271.5|269.3|270.1|267.9|271.5|269.3|269.82|267.62|0
1632829500000|2021-09-28 11:45:00|269.96|267.76|267.4|265.2|270.34|268.14|266.43|264.23|0
1632829800000|2021-09-28 11:50:00|267.26|265.06|267.33|265.13|267.4|265.2|265.87|263.67|0
1632830100000|2021-09-28 11:55:00|267.12|264.92|267.54|265.34|267.61|265.41|266.43|264.23|0
1632830400000|2021-09-28 12:00:00|267.12|264.92|267.95|265.75|268.65|266.45|267.12|264.92|0
1632830700000|2021-09-28 12:05:00|267.81|265.61|268.44|266.24|269.35|267.15|267.26|265.06|0
1632831000000|2021-09-28 12:10:00|268.51|266.31|268.79|266.59|269.49|267.29|267.39|265.19|0
1632831300000|2021-09-28 12:15:00|268.65|266.45|268.23|266.03|268.93|266.73|267.53|265.33|0
1632831600000|2021-09-28 12:20:00|268.09|265.89|268.64|266.44|268.92|266.72|267.53|265.33|0
1632831900000|2021-09-28 12:25:00|268.78|266.58|269.62|267.42|269.9|267.7|268.78|266.58|0
1632832200000|2021-09-28 12:30:00|269.48|267.28|270.18|267.98|270.18|267.98|268.36|266.16|0
1632832500000|2021-09-28 12:35:00|270.32|268.12|270.6|268.4|271.02|268.82|269.9|267.7|0
1632832800000|2021-09-28 12:40:00|270.88|268.68|272.42|270.22|272.56|270.36|270.74|268.54|0
1632833100000|2021-09-28 12:45:00|272.28|270.08|270.87|268.67|272.98|270.78|270.73|268.53|0
1632833400000|2021-09-28 12:50:00|271.01|268.81|272.13|269.93|272.63|270.43|271.01|268.81|0
1632833700000|2021-09-28 12:55:00|272.28|270.08|270.87|268.67|272.42|270.22|270.17|267.97|0
1632834000000|2021-09-28 13:00:00|271.15|268.95|269.32|267.12|271.29|269.09|269.32|267.12|0
1632834300000|2021-09-28 13:05:00|269.74|267.54|268.9|266.7|270.16|267.96|267.51|265.31|0
1632834600000|2021-09-28 13:10:00|268.76|266.56|265.56|263.36|269.32|267.12|265.43|263.23|0
1632834900000|2021-09-28 13:15:00|265.42|263.22|265.28|263.08|266.67|264.47|265.28|263.08|0
1632835200000|2021-09-28 13:20:00|265.49|263.29|265.77|263.57|266.11|263.91|262.94|260.74|0
1632835500000|2021-09-28 13:25:00|265.84|263.64|266.67|264.47|267.36|265.16|265.84|263.64|0
1632835800000|2021-09-28 13:30:00|268.06|265.86|268.83|266.63|269.95|267.75|264.23|262.03|0
1632836100000|2021-09-28 13:35:00|267.99|265.79|269.11|266.91|270.51|268.31|267.29|265.09|0
1632836400000|2021-09-28 13:40:00|269.25|267.05|271.5|269.3|271.5|269.3|268.26|266.06|0
1632836700000|2021-09-28 13:45:00|271.64|269.44|275.46|273.26|275.46|273.26|271.35|269.15|0
1632837000000|2021-09-28 13:50:00|276.32|274.12|278.28|276.08|279.99|277.79|275.13|272.93|0
1632837300000|2021-09-28 13:55:00|278.56|276.36|276.91|274.71|280.99|278.79|275.31|273.11|0
1632837600000|2021-09-28 14:00:00|278.9|276.7|282.42|280.22|285.45|283.25|278.62|276.42|0
1632837900000|2021-09-28 14:05:00|282.57|280.37|287.19|284.99|287.34|285.14|281.71|279.51|0
1632838200000|2021-09-28 14:10:00|287.48|285.28|290.39|288.19|290.54|288.34|285.59|283.39|0
1632838500000|2021-09-28 14:15:00|290.83|288.63|298.15|295.95|298.15|295.95|289.09|286.89|0
1632838800000|2021-09-28 14:20:00|298.29|296.09|294.07|291.87|302.37|300.17|294.07|291.87|0
1632839100000|2021-09-28 14:25:00|294.37|292.17|292.91|290.71|297.89|295.69|292.47|290.27|0
1632839400000|2021-09-28 14:30:00|292.76|290.56|291.72|289.52|294.8|292.6|289.67|287.47|0
1632839700000|2021-09-28 14:35:00|291.14|288.94|281.94|279.74|294.38|292.18|281.94|279.74|0
1632840000000|2021-09-28 14:40:00|282.08|279.88|286.02|283.82|287.76|285.56|282.08|279.88|0
1632840300000|2021-09-28 14:45:00|286.31|284.11|288.49|286.29|288.64|286.44|284.71|282.51|0
1632840600000|2021-09-28 14:50:00|288.64|286.44|290.24|288.04|291.42|289.22|286.89|284.69|0
1632840900000|2021-09-28 14:55:00|290.54|288.34|291.11|288.91|293.61|291.41|289.07|286.87|0
1632841200000|2021-09-28 15:00:00|291.26|289.06|294.93|292.73|294.93|292.73|289.21|287.01|0
1632841500000|2021-09-28 15:05:00|295.08|292.88|299.42|297.22|300.13|297.93|293.46|291.26|0
1632841800000|2021-09-28 15:10:00|299.57|297.37|300.61|298.41|300.91|298.71|297.65|295.45|0
1632842100000|2021-09-28 15:15:00|300.9|298.7|299.12|296.92|305.44|303.24|299.12|296.92|0
1632842400000|2021-09-28 15:20:00|299.57|297.37|296.93|294.73|300.31|298.11|295.31|293.11|0
1632842700000|2021-09-28 15:25:00|296.78|294.58|297.96|295.76|298.86|296.66|295.01|292.81|0
1632843000000|2021-09-28 15:30:00|297.82|295.62|296.63|294.43|300.79|298.59|295.74|293.54|0
1632843300000|2021-09-28 15:35:00|296.78|294.58|296.48|294.28|299|296.8|295.45|293.25|0
1632843600000|2021-09-28 15:40:00|296.78|294.58|300.19|297.99|300.78|298.58|296.04|293.84|0
1632843900000|2021-09-28 15:45:00|299.59|297.39|300.04|297.84|301.83|299.63|298.4|296.2|0
1632844200000|2021-09-28 15:50:00|300.19|297.99|298.84|296.64|302.87|300.67|298.84|296.64|0
1632844500000|2021-09-28 15:55:00|298.99|296.79|298.1|295.9|299.89|297.69|297.66|295.46|0
1632844800000|2021-09-28 16:00:00|298.4|296.2|301.97|299.77|302.87|300.67|298.25|296.05|0
1632845100000|2021-09-28 16:05:00|302.12|299.92|299.43|297.23|303.62|301.42|298.99|296.79|0
1632845400000|2021-09-28 16:10:00|300.03|297.83|295.16|292.96|300.62|298.42|294.42|292.22|0
1632845700000|2021-09-28 16:15:00|295.31|293.11|294.45|292.25|296.2|294|292.48|290.28|0
1632846000000|2021-09-28 16:20:00|294.75|292.55|294.89|292.69|296.38|294.18|294|291.8|0
1632846300000|2021-09-28 16:25:00|294.74|292.54|295.63|293.43|295.63|293.43|293.26|291.06|0
1632846600000|2021-09-28 16:30:00|295.78|293.58|297.12|294.92|299.06|296.86|295.63|293.43|0
1632846900000|2021-09-28 16:35:00|297.27|295.07|298.76|296.56|299.81|297.61|297.27|295.07|0
1632847200000|2021-09-28 16:40:00|299.06|296.86|304.8|302.6|304.8|302.6|299.06|296.86|0
1632847500000|2021-09-28 16:45:00|304.5|302.3|306.01|303.81|306.16|303.96|304.2|302|0
1632847800000|2021-09-28 16:50:00|305.86|303.66|304.8|302.6|307.06|304.86|303|300.8|0
1632848100000|2021-09-28 16:55:00|304.95|302.75|305.85|303.65|306.76|304.56|303.45|301.25|0
1632848400000|2021-09-28 17:00:00|306|303.8|305.4|303.2|307.81|305.61|304.8|302.6|0
1632848700000|2021-09-28 17:05:00|305.55|303.35|304.49|302.29|307.66|305.46|302.84|300.64|0
1632849000000|2021-09-28 17:10:00|304.72|302.52|303.59|301.39|306|303.8|303.14|300.94|0
1632849300000|2021-09-28 17:15:00|303.74|301.54|302.09|299.89|304.34|302.14|301.34|299.14|0
1632849600000|2021-09-28 17:20:00|301.79|299.59|297.82|295.62|302.24|300.04|297|294.8|0
1632849900000|2021-09-28 17:25:00|297.53|295.33|294.01|291.81|297.53|295.33|291.71|289.51|0
1632850200000|2021-09-28 17:30:00|294.16|291.96|297.12|294.92|297.27|295.07|294.16|291.96|0
1632850500000|2021-09-28 17:35:00|296.97|294.77|296.37|294.17|297.72|295.52|296.22|294.02|0
1632850800000|2021-09-28 17:40:00|296.22|294.02|297.11|294.91|297.11|294.91|293.25|291.05|0
1632851100000|2021-09-28 17:45:00|296.97|294.77|298.73|296.53|299.51|297.31|295.77|293.57|0
1632851400000|2021-09-28 17:50:00|298.43|296.23|299.93|297.73|300.38|298.18|297.98|295.78|0
1632851700000|2021-09-28 17:55:00|300.08|297.88|301.13|298.93|301.28|299.08|299.48|297.28|0
1632852000000|2021-09-28 18:00:00|301.28|299.08|302.27|300.07|303.63|301.43|300.23|298.03|0
1632852300000|2021-09-28 18:05:00|302.42|300.22|302.72|300.52|303.48|301.28|300.62|298.42|0
1632852600000|2021-09-28 18:10:00|302.87|300.67|306.07|303.87|308.05|305.85|302.8|300.6|0
1632852900000|2021-09-28 18:15:00|306.22|304.02|299.47|297.27|306.22|304.02|299.47|297.27|0
1632853200000|2021-09-28 18:20:00|299.17|296.97|295.23|293.03|300.35|298.15|294.93|292.73|0
1632853500000|2021-09-28 18:25:00|295.38|293.18|293.75|291.55|296.86|294.66|293.75|291.55|0
1632853800000|2021-09-28 18:30:00|293.9|291.7|296.85|294.65|297.45|295.25|293.9|291.7|0
1632854100000|2021-09-28 18:35:00|297|294.8|297|294.8|299.23|297.03|295.96|293.76|0
1632854400000|2021-09-28 18:40:00|297.15|294.95|292.42|290.22|297.15|294.95|292.42|290.22|0
1632854700000|2021-09-28 18:45:00|292.27|290.07|287.52|285.32|292.76|290.56|285.92|283.72|0
1632855000000|2021-09-28 18:50:00|287.23|285.03|289.43|287.23|289.57|287.37|285.92|283.72|0
1632855300000|2021-09-28 18:55:00|288.99|286.79|289.99|287.79|291.6|289.4|288.39|286.19|0
1632855600000|2021-09-28 19:00:00|290.28|288.08|289.26|287.06|291.3|289.1|287.44|285.24|0
1632855900000|2021-09-28 19:05:00|288.97|286.77|285.18|282.98|290.28|288.08|283.15|280.95|0
1632856200000|2021-09-28 19:10:00|285.33|283.13|286.2|284|286.2|284|284.16|281.96|0
1632856500000|2021-09-28 19:15:00|285.61|283.41|286.78|284.58|287.37|285.17|284.3|282.1|0
1632856800000|2021-09-28 19:20:00|286.93|284.73|291.03|288.83|291.03|288.83|284.74|282.54|0
1632857100000|2021-09-28 19:25:00|290.89|288.69|294.93|292.73|294.93|292.73|290.74|288.54|0
1632857400000|2021-09-28 19:30:00|295.14|292.94|294.55|292.35|295.89|293.69|292.48|290.28|0
1632857700000|2021-09-28 19:35:00|294.7|292.5|295.29|293.09|295.74|293.54|290.86|288.66|0
1632858000000|2021-09-28 19:40:00|295.59|293.39|295.14|292.94|295.59|293.39|290.71|288.51|0
1632858300000|2021-09-28 19:45:00|294.99|292.79|302|299.8|302|299.8|293.66|291.46|0
1632858600000|2021-09-28 19:50:00|302.31|300.11|302.42|300.22|308.26|306.06|299.27|297.07|0
1632858900000|2021-09-28 19:55:00|302.05|299.85|301.37|299.17|304.37|302.17|300.47|298.27|0
1632859200000|2021-09-28 20:00:00|302.72|300.52|299.28|297.08|302.72|300.52|299.13|296.93|0
1632859500000|2021-09-28 20:05:00|299.43|297.23|300.92|298.72|302.86|300.66|298.98|296.78|0
1632859800000|2021-09-28 20:10:00|300.77|298.57|300.62|298.42|302.26|300.06|300.32|298.12|0
1632860100000|2021-09-28 20:15:00|301.86|299.26|302.16|299.56|303.36|300.76|301.86|299.26|0
1632860400000|2021-09-28 20:20:00|302.01|299.41|303.21|300.61|303.21|300.61|301.86|299.26|0
1632860700000|2021-09-28 20:25:00|303.06|300.46|301.11|298.51|303.21|300.61|300.66|298.06|0
1632861000000|2021-09-28 20:30:00|301.26|298.66|302.15|299.55|302.3|299.7|300.96|298.36|0
1632861300000|2021-09-28 20:35:00|302|299.4|301.25|298.65|302.15|299.55|300.51|297.91|0
1632861600000|2021-09-28 20:40:00|301.1|298.5|300.21|297.61|301.85|299.25|300.21|297.61|0
1632861900000|2021-09-28 20:45:00|300.06|297.46|299.16|296.56|300.06|297.46|298.72|296.12|0
1632862200000|2021-09-28 20:50:00|299.01|296.41|299.61|297.01|300.65|298.05|298.86|296.26|0
1632862500000|2021-09-28 20:55:00|299.31|296.71|300.88|298.28|301.02|298.42|299.31|296.71|0
1632862800000|2021-09-28 21:00:00|300.94|298.34|301|298.4|301.25|298.65|300.81|298.21|0
1632863100000|2021-09-28 21:05:00|301.03|298.43|300.72|298.12|301.16|298.56|300.72|298.12|0
1632863400000|2021-09-28 21:10:00|300.68|298.08|300.57|297.97|300.68|298.08|300.46|297.86|0
1632863700000|2021-09-28 21:15:00|300.53|297.93|300.48|297.88|300.57|297.97|300.33|297.73|0
1632864000000|2021-09-28 21:20:00|300.53|297.93|300.24|297.64|300.53|297.93|300.11|297.51|0
1632864300000|2021-09-28 21:25:00|300.22|297.62|300.39|297.79|300.39|297.79|300.2|297.6|0
1632864600000|2021-09-28 21:30:00|300.41|297.81|300.62|298.02|300.67|298.07|300.41|297.81|0
1632864900000|2021-09-28 21:35:00|300.65|298.05|300.71|298.11|300.78|298.18|300.65|298.05|0
1632865200000|2021-09-28 21:40:00|300.73|298.13|300.71|298.11|300.73|298.13|300.49|297.89|0
1632865500000|2021-09-28 21:45:00|300.68|298.08|301.01|298.41|301.18|298.58|300.68|298.08|0
1632865800000|2021-09-28 21:50:00|300.99|298.39|300.88|298.28|300.99|298.39|300.84|298.24|0
1632866100000|2021-09-28 21:55:00|300.92|298.32|300.76|298.16|300.92|298.32|300.71|298.11|0
1632866400000|2021-09-28 22:00:00|299.51|296.91|299.28|296.68|299.95|297.35|298.32|295.72|0
1632866700000|2021-09-28 22:05:00|299.43|296.83|298.83|296.23|299.43|296.83|298.39|295.79|0
1632867000000|2021-09-28 22:10:00|298.53|295.93|298.68|296.08|298.98|296.38|298.09|295.49|0
1632867300000|2021-09-28 22:15:00|298.83|296.23|298.38|295.78|298.83|296.23|297.94|295.34|0
1632867600000|2021-09-28 22:20:00|298.23|295.63|298.97|296.37|299.12|296.52|297.79|295.19|0
1632867900000|2021-09-28 22:25:00|298.83|296.23|299.42|296.82|299.72|297.12|298.68|296.08|0
1632868200000|2021-09-28 22:30:00|299.2|296.6|297.63|295.03|299.42|296.82|297.49|294.89|0
1632868500000|2021-09-28 22:35:00|297.49|294.89|299.27|296.67|299.27|296.67|297.19|294.59|0
1632868800000|2021-09-28 22:40:00|299.12|296.52|300.61|298.01|300.76|298.16|298.82|296.22|0
1632869100000|2021-09-28 22:45:00|300.31|297.71|297.48|294.88|300.31|297.71|297.48|294.88|0
1632869400000|2021-09-28 22:50:00|297.63|295.03|297.92|295.32|298.52|295.92|297.63|295.03|0
1632869700000|2021-09-28 22:55:00|298|295.4|298.07|295.47|298.07|295.47|297.48|294.88|0
1632870000000|2021-09-28 23:00:00|297.92|295.32|298.07|295.47|298.96|296.36|297.03|294.43|0
1632870300000|2021-09-28 23:05:00|297.77|295.17|298.06|295.46|298.36|295.76|297.62|295.02|0
1632870600000|2021-09-28 23:10:00|297.92|295.32|297.62|295.02|298.81|296.21|297.62|295.02|0
1632870900000|2021-09-28 23:15:00|297.47|294.87|297.62|295.02|297.69|295.09|296.88|294.28|0
1632871200000|2021-09-28 23:20:00|297.54|294.94|298.06|295.46|298.65|296.05|297.17|294.57|0
1632871500000|2021-09-28 23:25:00|298.21|295.61|298.5|295.9|298.95|296.35|298.06|295.46|0
1632871800000|2021-09-28 23:30:00|298.65|296.05|300.44|297.84|300.59|297.99|298.65|296.05|0
1632872100000|2021-09-28 23:35:00|300.51|297.91|300.14|297.54|301.33|298.73|300.14|297.54|0
1632872400000|2021-09-28 23:40:00|300.28|297.68|299.69|297.09|300.28|297.68|299.69|297.09|0
1632872700000|2021-09-28 23:45:00|299.54|296.94|298.42|295.82|299.54|296.94|298.35|295.75|0
1632873000000|2021-09-28 23:50:00|298.35|295.75|296.86|294.26|298.64|296.04|296.42|293.82|0
1632873300000|2021-09-28 23:55:00|296.56|293.96|295.53|292.93|296.56|293.96|295.23|292.63|0
1632873600000|2021-09-29 00:00:00|295.67|293.07|293.61|291.01|295.82|293.22|293.31|290.71|0
1632873900000|2021-09-29 00:05:00|293.46|290.86|293.02|290.42|293.61|291.01|292.58|289.98|0
1632874200000|2021-09-29 00:10:00|293.31|290.71|293.75|291.15|294.42|291.82|293.1|290.5|0
1632874500000|2021-09-29 00:15:00|293.46|290.86|291.99|289.39|294.78|292.18|291.4|288.8|0
1632874800000|2021-09-29 00:20:00|292.13|289.53|291.69|289.09|292.21|289.61|290.96|288.36|0
1632875100000|2021-09-29 00:25:00|291.99|289.39|290.81|288.21|292.72|290.12|290.67|288.07|0
1632875400000|2021-09-29 00:30:00|291.1|288.5|290.66|288.06|291.4|288.8|290.08|287.48|0
1632875700000|2021-09-29 00:35:00|290.52|287.92|289.79|287.19|290.52|287.92|289.35|286.75|0
1632876000000|2021-09-29 00:40:00|289.64|287.04|290.51|287.91|290.66|288.06|289.2|286.6|0
1632876300000|2021-09-29 00:45:00|290.59|287.99|290.66|288.06|290.95|288.35|289.93|287.33|0
1632876600000|2021-09-29 00:50:00|290.95|288.35|291.24|288.64|292.12|289.52|290.66|288.06|0
1632876900000|2021-09-29 00:55:00|291.09|288.49|291.68|289.08|292.7|290.1|290.66|288.06|0
1632877200000|2021-09-29 01:00:00|291.53|288.93|291.68|289.08|292.12|289.52|290.65|288.05|0
1632877500000|2021-09-29 01:05:00|291.53|288.93|294.91|292.31|295.35|292.75|291.53|288.93|0
1632877800000|2021-09-29 01:10:00|295.35|292.75|292.63|290.03|295.35|292.75|292.26|289.66|0
1632878100000|2021-09-29 01:15:00|292.77|290.17|294.9|292.3|295.2|292.6|291.96|289.36|0
1632878400000|2021-09-29 01:20:00|294.76|292.16|296.01|293.41|296.53|293.93|294.76|292.16|0
1632878700000|2021-09-29 01:25:00|295.94|293.34|297.12|294.52|297.71|295.11|295.34|292.74|0
1632879000000|2021-09-29 01:30:00|297.27|294.67|298.75|296.15|300.24|297.64|297.27|294.67|0
1632879300000|2021-09-29 01:35:00|298.9|296.3|297.26|294.66|299.19|296.59|296.67|294.07|0
1632879600000|2021-09-29 01:40:00|297.41|294.81|294.82|292.22|297.41|294.81|294.6|292|0
1632879900000|2021-09-29 01:45:00|294.45|291.85|294.74|292.14|295.93|293.33|293.86|291.26|0
1632880200000|2021-09-29 01:50:00|295.04|292.44|295.92|293.32|297.85|295.25|294.74|292.14|0
1632880500000|2021-09-29 01:55:00|296|293.4|294.45|291.85|296|293.4|294|291.4|0
1632880800000|2021-09-29 02:00:00|294.3|291.7|292.09|289.49|295.48|292.88|291.94|289.34|0
1632881100000|2021-09-29 02:05:00|291.94|289.34|293.41|290.81|293.41|290.81|291.5|288.9|0
1632881400000|2021-09-29 02:10:00|293.56|290.96|292.31|289.71|293.56|290.96|291.65|289.05|0
1632881700000|2021-09-29 02:15:00|292.38|289.78|292.08|289.48|293.11|290.51|291.5|288.9|0
1632882000000|2021-09-29 02:20:00|291.94|289.34|290.03|287.43|291.94|289.34|289.89|287.29|0
1632882300000|2021-09-29 02:25:00|289.96|287.36|290.4|287.8|290.47|287.87|289.45|286.85|0
1632882600000|2021-09-29 02:30:00|290.03|287.43|291.49|288.89|291.49|288.89|290.03|287.43|0
1632882900000|2021-09-29 02:35:00|291.35|288.75|290.91|288.31|291.35|288.75|290.03|287.43|0
1632883200000|2021-09-29 02:40:00|290.76|288.16|291.34|288.74|291.78|289.18|290.47|287.87|0
1632883500000|2021-09-29 02:45:00|291.42|288.82|290.17|287.57|291.63|289.03|290.02|287.42|0
1632883800000|2021-09-29 02:50:00|290.02|287.42|290.98|288.38|291.19|288.59|289.88|287.28|0
1632884100000|2021-09-29 02:55:00|291.05|288.45|289.59|286.99|291.19|288.59|289.3|286.7|0
1632884400000|2021-09-29 03:00:00|289.74|287.14|289.73|287.13|289.74|287.14|288.42|285.82|0
1632884700000|2021-09-29 03:05:00|289.59|286.99|291.42|288.82|292.23|289.63|289.44|286.84|0
1632885000000|2021-09-29 03:10:00|291.28|288.68|290.02|287.42|291.28|288.68|289.88|287.28|0
1632885300000|2021-09-29 03:15:00|289.88|287.28|289.44|286.84|291.34|288.74|289.44|286.84|0
1632885600000|2021-09-29 03:20:00|289.29|286.69|288.7|286.1|289.43|286.83|287.68|285.08|0
1632885900000|2021-09-29 03:25:00|288.56|285.96|287.39|284.79|288.56|285.96|287.39|284.79|0
1632886200000|2021-09-29 03:30:00|287.53|284.93|288.26|285.66|288.7|286.1|287.39|284.79|0
1632886500000|2021-09-29 03:35:00|288.41|285.81|288.55|285.95|289.07|286.47|287.97|285.37|0
1632886800000|2021-09-29 03:40:00|288.4|285.8|287.67|285.07|288.4|285.8|287.67|285.07|0
1632887100000|2021-09-29 03:45:00|287.75|285.15|288.69|286.09|288.84|286.24|287.53|284.93|0
1632887400000|2021-09-29 03:50:00|288.55|285.95|288.54|285.94|288.55|285.95|287.38|284.78|0
1632887700000|2021-09-29 03:55:00|288.4|285.8|288.54|285.94|289.13|286.53|288.11|285.51|0
1632888000000|2021-09-29 04:00:00|288.83|286.23|289.27|286.67|290.23|287.63|288.83|286.23|0
1632888300000|2021-09-29 04:05:00|289.42|286.82|288.39|285.79|289.42|286.82|288.1|285.5|0
1632888600000|2021-09-29 04:10:00|288.54|285.94|289.41|286.81|289.41|286.81|288.1|285.5|0
1632888900000|2021-09-29 04:15:00|289.49|286.89|288.39|285.79|290|287.4|288.39|285.79|0
1632889200000|2021-09-29 04:20:00|288.53|285.93|287.8|285.2|288.53|285.93|287.51|284.91|0
1632889500000|2021-09-29 04:25:00|287.66|285.06|287.95|285.35|288.24|285.64|286.93|284.33|0
1632889800000|2021-09-29 04:30:00|287.8|285.2|286.63|284.03|288.24|285.64|286.63|284.03|0
1632890100000|2021-09-29 04:35:00|286.49|283.89|285.9|283.3|287.21|284.61|285.9|283.3|0
1632890400000|2021-09-29 04:40:00|285.76|283.16|285.9|283.3|286.05|283.45|285.18|282.58|0
1632890700000|2021-09-29 04:45:00|286.05|283.45|285.32|282.72|286.05|283.45|284.89|282.29|0
1632891000000|2021-09-29 04:50:00|285.47|282.87|284.08|281.48|285.47|282.87|284.08|281.48|0
1632891300000|2021-09-29 04:55:00|284.01|281.41|284.15|281.55|284.44|281.84|283.86|281.26|0
1632891600000|2021-09-29 05:00:00|284.01|281.41|284|281.4|286.48|283.88|283.86|281.26|0
1632891900000|2021-09-29 05:05:00|284.15|281.55|286.48|283.88|288.08|285.48|283.86|281.26|0
1632892200000|2021-09-29 05:10:00|286.33|283.73|288.82|286.22|289.99|287.39|286.04|283.44|0
1632892500000|2021-09-29 05:15:00|288.96|286.36|286.47|283.87|288.96|286.36|286.47|283.87|0
1632892800000|2021-09-29 05:20:00|286.18|283.58|288.81|286.21|288.81|286.21|285.45|282.85|0
1632893100000|2021-09-29 05:25:00|288.66|286.06|287.78|285.18|288.66|286.06|286.03|283.43|0
1632893400000|2021-09-29 05:30:00|287.2|284.6|287.34|284.74|288.15|285.55|286.18|283.58|0
1632893700000|2021-09-29 05:35:00|287.2|284.6|286.46|283.86|287.78|285.18|285.01|282.41|0
1632894000000|2021-09-29 05:40:00|286.32|283.72|285.44|282.84|286.9|284.3|285.23|282.63|0
1632894300000|2021-09-29 05:45:00|285.15|282.55|287.19|284.59|288.07|285.47|285.15|282.55|0
1632894600000|2021-09-29 05:50:00|287.41|284.81|287.33|284.73|288.51|285.91|286.24|283.64|0
1632894900000|2021-09-29 05:55:00|287.19|284.59|286.16|283.56|288.65|286.05|285.73|283.13|0
1632895200000|2021-09-29 06:00:00|285.87|283.27|287.92|285.32|287.92|285.32|283.4|280.8|0
1632895500000|2021-09-29 06:05:00|287.77|285.17|287.47|284.87|289.53|286.93|287.18|284.58|0
1632895800000|2021-09-29 06:10:00|287.33|284.73|285.87|283.27|287.91|285.31|285.72|283.12|0
1632896100000|2021-09-29 06:15:00|285.57|282.97|284.55|281.95|285.57|282.97|283.97|281.37|0
1632896400000|2021-09-29 06:20:00|284.41|281.81|284.99|282.39|285.36|282.76|283.54|280.94|0
1632896700000|2021-09-29 06:25:00|284.84|282.24|287.03|284.43|287.32|284.72|284.48|281.88|0
1632897000000|2021-09-29 06:30:00|287.17|284.57|287.76|285.16|288.64|286.04|286.67|284.07|0
1632897300000|2021-09-29 06:35:00|287.61|285.01|287.61|285.01|287.76|285.16|287.17|284.57|0
1632897600000|2021-09-29 06:40:00|288.05|285.45|286.15|283.55|289.22|286.62|286|283.4|0
1632897900000|2021-09-29 06:45:00|286|283.4|285.71|283.11|286.15|283.55|285.12|282.52|0
1632898200000|2021-09-29 06:50:00|285.56|282.96|285.41|282.81|285.93|283.33|284.54|281.94|0
1632898500000|2021-09-29 06:55:00|285.49|282.89|286.72|284.12|286.87|284.27|284.83|282.23|0
1632898800000|2021-09-29 07:00:00|286.58|283.98|289.6|287|292.35|289.75|283.67|281.07|0
1632899100000|2021-09-29 07:05:00|289.4|287.2|286.91|284.71|289.98|287.78|286.33|284.13|0
1632899400000|2021-09-29 07:10:00|286.77|284.57|286.04|283.84|287.5|285.3|285.89|283.69|0
1632899700000|2021-09-29 07:15:00|285.6|283.4|284.22|282.02|286.18|283.98|284.15|281.95|0
1632900000000|2021-09-29 07:20:00|284.29|282.09|282.26|280.06|284.29|282.09|281.83|279.63|0
1632900300000|2021-09-29 07:25:00|282.12|279.92|281.18|278.98|282.7|280.5|280.24|278.04|0
1632900600000|2021-09-29 07:30:00|281.25|279.05|280.46|278.26|281.68|279.48|280.24|278.04|0
1632900900000|2021-09-29 07:35:00|280.53|278.33|279.95|277.75|280.67|278.47|279.81|277.61|0
1632901200000|2021-09-29 07:40:00|280.03|277.83|280.67|278.47|280.96|278.76|279.95|277.75|0
1632901500000|2021-09-29 07:45:00|280.53|278.33|280.6|278.4|282.65|280.45|278.85|276.65|0
1632901800000|2021-09-29 07:50:00|280.45|278.25|281.32|279.12|281.46|279.26|279.73|277.53|0
1632902100000|2021-09-29 07:55:00|281.17|278.97|281.46|279.26|281.46|279.26|280.88|278.68|0
1632902400000|2021-09-29 08:00:00|281.31|279.11|281.39|279.19|281.6|279.4|280.59|278.39|0
1632902700000|2021-09-29 08:05:00|281.46|279.26|282.75|280.55|283.77|281.57|281.46|279.26|0
1632903000000|2021-09-29 08:10:00|283.04|280.84|282.75|280.55|283.04|280.84|281.74|279.54|0
1632903300000|2021-09-29 08:15:00|282.9|280.7|285.51|283.31|285.66|283.46|282.17|279.97|0
1632903600000|2021-09-29 08:20:00|285.8|283.6|285.49|283.29|286.8|284.6|283.46|281.26|0
1632903900000|2021-09-29 08:25:00|285.35|283.15|284.77|282.57|285.86|283.66|284.62|282.42|0
1632904200000|2021-09-29 08:30:00|284.91|282.71|284.33|282.13|285.06|282.86|283.46|281.26|0
1632904500000|2021-09-29 08:35:00|284.4|282.2|284.76|282.56|285.34|283.14|284.33|282.13|0
1632904800000|2021-09-29 08:40:00|284.91|282.71|284.47|282.27|284.91|282.71|283.46|281.26|0
1632905100000|2021-09-29 08:45:00|284.4|282.2|283.17|280.97|284.61|282.41|283.17|280.97|0
1632905400000|2021-09-29 08:50:00|283.31|281.11|283.31|281.11|284.03|281.83|283.02|280.82|0
1632905700000|2021-09-29 08:55:00|283.45|281.25|282.58|280.38|283.74|281.54|282.58|280.38|0
1632906000000|2021-09-29 09:00:00|282.73|280.53|282.15|279.95|282.87|280.67|282.15|279.95|0
1632906300000|2021-09-29 09:05:00|282|279.8|282|279.8|282.15|279.95|281.14|278.94|0
1632906600000|2021-09-29 09:10:00|281.86|279.66|281.42|279.22|282.15|279.95|281.42|279.22|0
1632906900000|2021-09-29 09:15:00|281.14|278.94|283.3|281.1|283.3|281.1|280.85|278.65|0
1632907200000|2021-09-29 09:20:00|283.44|281.24|284.89|282.69|285.32|283.12|282.72|280.52|0
1632907500000|2021-09-29 09:25:00|285.03|282.83|283.87|281.67|285.18|282.98|283.58|281.38|0
1632907800000|2021-09-29 09:30:00|283.8|281.6|284.02|281.82|284.74|282.54|283.44|281.24|0
1632908100000|2021-09-29 09:35:00|283.87|281.67|284.74|282.54|285.17|282.97|283.87|281.67|0
1632908400000|2021-09-29 09:40:00|284.59|282.39|283.87|281.67|284.74|282.54|283.87|281.67|0
1632908700000|2021-09-29 09:45:00|284.01|281.81|283.29|281.09|284.01|281.81|282.93|280.73|0
1632909000000|2021-09-29 09:50:00|283.14|280.94|282.85|280.65|283.29|281.09|282.42|280.22|0
1632909300000|2021-09-29 09:55:00|282.99|280.79|281.84|279.64|282.99|280.79|281.69|279.49|0
1632909600000|2021-09-29 10:00:00|281.69|279.49|281.26|279.06|281.69|279.49|280.54|278.34|0
1632909900000|2021-09-29 10:05:00|281.19|278.99|281.83|279.63|281.83|279.63|280.97|278.77|0
1632910200000|2021-09-29 10:10:00|281.98|279.78|281.69|279.49|282.26|280.06|281.26|279.06|0
1632910500000|2021-09-29 10:15:00|281.54|279.34|281.4|279.2|281.54|279.34|280.53|278.33|0
1632910800000|2021-09-29 10:20:00|281.25|279.05|281.83|279.63|281.97|279.77|280.68|278.48|0
1632911100000|2021-09-29 10:25:00|281.9|279.7|281.54|279.34|282.26|280.06|281.39|279.19|0
1632911400000|2021-09-29 10:30:00|281.68|279.48|281.97|279.77|281.97|279.77|281.25|279.05|0
1632911700000|2021-09-29 10:35:00|281.68|279.48|281.23|279.03|281.82|279.62|280.37|278.17|0
1632912000000|2021-09-29 10:40:00|281.09|278.89|281.08|278.88|281.38|279.18|280.65|278.45|0
1632912300000|2021-09-29 10:45:00|281.23|279.03|281.59|279.39|282.1|279.9|281.08|278.88|0
1632912600000|2021-09-29 10:50:00|281.52|279.32|282.38|280.18|282.46|280.26|281.37|279.17|0
1632912900000|2021-09-29 10:55:00|282.31|280.11|283.54|281.34|283.54|281.34|282.31|280.11|0
1632913200000|2021-09-29 11:00:00|283.25|281.05|283.39|281.19|283.39|281.19|282.31|280.11|0
1632913500000|2021-09-29 11:05:00|283.25|281.05|285.43|283.23|286.01|283.81|282.67|280.47|0
1632913800000|2021-09-29 11:10:00|285.58|283.38|285.43|283.23|285.58|283.38|284.55|282.35|0
1632914100000|2021-09-29 11:15:00|285.28|283.08|286.45|284.25|287.33|285.13|284.63|282.43|0
1632914400000|2021-09-29 11:20:00|286.3|284.1|286.08|283.88|286.59|284.39|285.28|283.08|0
1632914700000|2021-09-29 11:25:00|286.15|283.95|285.28|283.08|286.59|284.39|285.28|283.08|0
1632915000000|2021-09-29 11:30:00|285.42|283.22|284.11|281.91|285.86|283.66|283.82|281.62|0
1632915300000|2021-09-29 11:35:00|284.25|282.05|288.64|286.44|289.23|287.03|284.11|281.91|0
1632915600000|2021-09-29 11:40:00|288.49|286.29|286.66|284.46|288.49|286.29|286.44|284.24|0
1632915900000|2021-09-29 11:45:00|286.58|284.38|287.3|285.1|287.89|285.69|285.85|283.65|0
1632916200000|2021-09-29 11:50:00|287.45|285.25|286.43|284.23|287.45|285.25|286.14|283.94|0
1632916500000|2021-09-29 11:55:00|286.57|284.37|286.57|284.37|287.08|284.88|285.41|283.21|0
1632916800000|2021-09-29 12:00:00|286.5|284.3|285.7|283.5|287.01|284.81|284.97|282.77|0
1632917100000|2021-09-29 12:05:00|285.84|283.64|285.84|283.64|286.13|283.93|285.26|283.06|0
1632917400000|2021-09-29 12:10:00|285.69|283.49|286.71|284.51|286.71|284.51|285.11|282.91|0
1632917700000|2021-09-29 12:15:00|286.56|284.36|287.73|285.53|288.61|286.41|286.56|284.36|0
1632918000000|2021-09-29 12:20:00|287.88|285.68|288.02|285.82|288.9|286.7|287.44|285.24|0
1632918300000|2021-09-29 12:25:00|287.87|285.67|288.9|286.7|289.19|286.99|287.87|285.67|0
1632918600000|2021-09-29 12:30:00|289.04|286.84|290.65|288.45|291.24|289.04|288.16|285.96|0
1632918900000|2021-09-29 12:35:00|290.8|288.6|292.72|290.52|293.31|291.11|290.51|288.31|0
1632919200000|2021-09-29 12:40:00|292.57|290.37|291.83|289.63|293.01|290.81|291.09|288.89|0
1632919500000|2021-09-29 12:45:00|291.9|289.7|289.62|287.42|292.42|290.22|289.18|286.98|0
1632919800000|2021-09-29 12:50:00|289.77|287.57|290.65|288.45|291.24|289.04|289.62|287.42|0
1632920100000|2021-09-29 12:55:00|290.79|288.59|290.35|288.15|291.53|289.33|290.2|288|0
1632920400000|2021-09-29 13:00:00|290.2|288|290.05|287.85|291.09|288.89|290.05|287.85|0
1632920700000|2021-09-29 13:05:00|289.91|287.71|291.52|289.32|291.67|289.47|289.76|287.56|0
1632921000000|2021-09-29 13:10:00|291.67|289.47|292.41|290.21|292.7|290.5|291.08|288.88|0
1632921300000|2021-09-29 13:15:00|292.55|290.35|295.07|292.87|295.07|292.87|292.11|289.91|0
1632921600000|2021-09-29 13:20:00|294.92|292.72|293.29|291.09|295.07|292.87|292.85|290.65|0
1632921900000|2021-09-29 13:25:00|293.14|290.94|292.25|290.05|294.32|292.12|291.81|289.61|0
1632922200000|2021-09-29 13:30:00|293.14|290.94|294.77|292.57|295.06|292.86|289.16|286.96|0
1632922500000|2021-09-29 13:35:00|294.91|292.71|295.8|293.6|296.7|294.5|293.28|291.08|0
1632922800000|2021-09-29 13:40:00|295.65|293.45|297.89|295.69|298.19|295.99|294.32|292.12|0
1632923100000|2021-09-29 13:45:00|297.59|295.39|291.95|289.75|299.08|296.88|291.8|289.6|0
1632923400000|2021-09-29 13:50:00|291.21|289.01|286.09|283.89|293.13|290.93|285.51|283.31|0
1632923700000|2021-09-29 13:55:00|285.8|283.6|286.67|284.47|288.42|286.22|284.92|282.72|0
1632924000000|2021-09-29 14:00:00|286.38|284.18|287.25|285.05|287.69|285.49|282.17|279.97|0
1632924300000|2021-09-29 14:05:00|287.1|284.9|285.06|282.86|288.56|286.36|285.06|282.86|0
1632924600000|2021-09-29 14:10:00|284.77|282.57|287.54|285.34|288.41|286.21|284.63|282.43|0
1632924900000|2021-09-29 14:15:00|287.1|284.9|285.93|283.73|287.24|285.04|285.21|283.01|0
1632925200000|2021-09-29 14:20:00|285.79|283.59|284.12|281.92|285.79|283.59|282.16|279.96|0
1632925500000|2021-09-29 14:25:00|284.04|281.84|285.93|283.73|285.93|283.73|282.59|280.39|0
1632925800000|2021-09-29 14:30:00|285.34|283.14|289.14|286.94|290.31|288.11|285.05|282.85|0
1632926100000|2021-09-29 14:35:00|288.7|286.5|289.58|287.38|289.72|287.52|286.36|284.16|0
1632926400000|2021-09-29 14:40:00|288.99|286.79|287.23|285.03|289.58|287.38|286.79|284.59|0
1632926700000|2021-09-29 14:45:00|286.72|284.52|284.04|281.84|288.39|286.19|282.58|280.38|0
1632927000000|2021-09-29 14:50:00|284.18|281.98|285.63|283.43|287.52|285.32|283.17|280.97|0
1632927300000|2021-09-29 14:55:00|285.48|283.28|284.32|282.12|286.79|284.59|284.32|282.12|0
1632927600000|2021-09-29 15:00:00|284.03|281.83|287.95|285.75|288.68|286.48|283.89|281.69|0
1632927900000|2021-09-29 15:05:00|287.8|285.6|285.33|283.13|288.24|286.04|284.31|282.11|0
1632928200000|2021-09-29 15:10:00|285.62|283.42|285.62|283.42|286.49|284.29|284.31|282.11|0
1632928500000|2021-09-29 15:15:00|285.76|283.56|287.22|285.02|287.8|285.6|285.33|283.13|0
1632928800000|2021-09-29 15:20:00|287.07|284.87|286.78|284.58|288.68|286.48|286.78|284.58|0
1632929100000|2021-09-29 15:25:00|286.92|284.72|288.97|286.77|289.26|287.06|286.92|284.72|0
1632929400000|2021-09-29 15:30:00|288.53|286.33|287.94|285.74|289.41|287.21|287.5|285.3|0
1632929700000|2021-09-29 15:35:00|288.09|285.89|292.35|290.15|292.79|290.59|288.09|285.89|0
1632930000000|2021-09-29 15:40:00|292.2|290|291.9|289.7|293.38|291.18|291.31|289.11|0
1632930300000|2021-09-29 15:45:00|292.2|290|290.63|288.43|293.92|291.72|290.49|288.29|0
1632930600000|2021-09-29 15:50:00|290.49|288.29|291.66|289.46|291.81|289.61|288.73|286.53|0
1632930900000|2021-09-29 15:55:00|291.74|289.54|289.75|287.55|292.1|289.9|289.6|287.4|0
1632931200000|2021-09-29 16:00:00|289.6|287.4|288.87|286.67|290.48|288.28|288.58|286.38|0
1632931500000|2021-09-29 16:05:00|288.72|286.52|290.77|288.57|291.22|289.02|288.28|286.08|0
1632931800000|2021-09-29 16:10:00|290.92|288.72|293.57|291.37|294.31|292.11|290.92|288.72|0
1632932100000|2021-09-29 16:15:00|293.42|291.22|293.13|290.93|295.79|293.59|293.13|290.93|0
1632932400000|2021-09-29 16:20:00|293.27|291.07|296.68|294.48|297.28|295.08|293.27|291.07|0
1632932700000|2021-09-29 16:25:00|296.83|294.63|296.23|294.03|298.02|295.82|295.05|292.85|0
1632933000000|2021-09-29 16:30:00|296.53|294.33|295.9|293.7|296.68|294.48|294.75|292.55|0
1632933300000|2021-09-29 16:35:00|296.05|293.85|296.79|294.59|297.97|295.77|295.75|293.55|0
1632933600000|2021-09-29 16:40:00|296.64|294.44|297.38|295.18|298.12|295.92|295.45|293.25|0
1632933900000|2021-09-29 16:45:00|297.53|295.33|295.89|293.69|298.57|296.37|295.75|293.55|0
1632934200000|2021-09-29 16:50:00|296.04|293.84|293.68|291.48|296.78|294.58|293.09|290.89|0
1632934500000|2021-09-29 16:55:00|293.53|291.33|294.85|292.65|294.85|292.65|292.5|290.3|0
1632934800000|2021-09-29 17:00:00|294.71|292.51|296.78|294.58|296.78|294.58|294.26|292.06|0
1632935100000|2021-09-29 17:05:00|296.92|294.72|295.15|292.95|297.96|295.76|295.15|292.95|0
1632935400000|2021-09-29 17:10:00|295.37|293.17|296.62|294.42|297.07|294.87|294.11|291.91|0
1632935700000|2021-09-29 17:15:00|296.18|293.98|293.81|291.61|297.37|295.17|293.22|291.02|0
1632936000000|2021-09-29 17:20:00|293.67|291.47|293.66|291.46|294.11|291.91|292.78|290.58|0
1632936300000|2021-09-29 17:25:00|293.22|291.02|296.62|294.42|297.51|295.31|293.22|291.02|0
1632936600000|2021-09-29 17:30:00|296.77|294.57|297.63|295.43|301.27|299.07|296.77|294.57|0
1632936900000|2021-09-29 17:35:00|297.93|295.73|299.27|297.07|299.27|297.07|297.93|295.73|0
1632937200000|2021-09-29 17:40:00|298.97|296.77|297.48|295.28|300.91|298.71|296.44|294.24|0
1632937500000|2021-09-29 17:45:00|297.63|295.43|298.37|296.17|298.52|296.32|296.29|294.09|0
1632937800000|2021-09-29 17:50:00|298.3|296.1|296.43|294.23|298.67|296.47|295.39|293.19|0
1632938100000|2021-09-29 17:55:00|296.58|294.38|294.65|292.45|296.58|294.38|294.65|292.45|0
1632938400000|2021-09-29 18:00:00|294.8|292.6|293.61|291.41|295.09|292.89|292.88|290.68|0
1632938700000|2021-09-29 18:05:00|293.47|291.27|289.94|287.74|294.06|291.86|289.21|287.01|0
1632939000000|2021-09-29 18:10:00|289.5|287.3|283.91|281.71|291.18|288.98|283.91|281.71|0
1632939300000|2021-09-29 18:15:00|283.62|281.42|285.07|282.87|285.22|283.02|283.62|281.42|0
1632939600000|2021-09-29 18:20:00|285.22|283.02|286.23|284.03|286.53|284.33|284.64|282.44|0
1632939900000|2021-09-29 18:25:00|285.94|283.74|286.09|283.89|286.23|284.03|285.36|283.16|0
1632940200000|2021-09-29 18:30:00|285.94|283.74|283.76|281.56|285.94|283.74|283.76|281.56|0
1632940500000|2021-09-29 18:35:00|284.05|281.85|284.92|282.72|285.36|283.16|284.05|281.85|0
1632940800000|2021-09-29 18:40:00|285.06|282.86|283.03|280.83|285.5|283.3|282.16|279.96|0
1632941100000|2021-09-29 18:45:00|282.74|280.54|284.77|282.57|285.2|283|281.59|279.39|0
1632941400000|2021-09-29 18:50:00|284.19|281.99|283.03|280.83|284.48|282.28|282.74|280.54|0
1632941700000|2021-09-29 18:55:00|283.17|280.97|283.46|281.26|284.62|282.42|283.17|280.97|0
1632942000000|2021-09-29 19:00:00|283.17|280.97|286.95|284.75|286.95|284.75|282.01|279.81|0
1632942300000|2021-09-29 19:05:00|286.51|284.31|285.49|283.29|287.24|285.04|284.04|281.84|0
1632942600000|2021-09-29 19:10:00|285.2|283|282.87|280.67|286.21|284.01|282.87|280.67|0
1632942900000|2021-09-29 19:15:00|283.16|280.96|284.03|281.83|284.47|282.27|282.43|280.23|0
1632943200000|2021-09-29 19:20:00|284.32|282.12|285.93|283.73|286.07|283.87|283.89|281.69|0
1632943500000|2021-09-29 19:25:00|286.07|283.87|285.19|282.99|286.07|283.87|284.03|281.83|0
1632943800000|2021-09-29 19:30:00|285.63|283.43|285.48|283.28|286.36|284.16|284.61|282.41|0
1632944100000|2021-09-29 19:35:00|285.34|283.14|287.97|285.77|288.12|285.92|285.19|282.99|0
1632944400000|2021-09-29 19:40:00|287.82|285.62|291.07|288.87|291.36|289.16|287.82|285.62|0
1632944700000|2021-09-29 19:45:00|291.51|289.31|291.63|289.43|293.1|290.9|289.74|287.54|0
1632945000000|2021-09-29 19:50:00|292.22|290.02|296.31|294.11|296.31|294.11|291.19|288.99|0
1632945300000|2021-09-29 19:55:00|296.61|294.41|296.01|293.81|298.7|296.5|295.71|293.51|0
1632945600000|2021-09-29 20:00:00|295.86|293.66|292.89|290.69|296.01|293.81|292.89|290.69|0
1632945900000|2021-09-29 20:05:00|292.44|290.24|291.85|289.65|292.89|290.69|291.7|289.5|0
1632946200000|2021-09-29 20:10:00|292|289.8|291.92|289.72|292.74|290.54|291.11|288.91|0
1632946500000|2021-09-29 20:15:00|292.2|289.6|292.79|290.19|292.79|290.19|292.2|289.6|0
1632946800000|2021-09-29 20:20:00|292.64|290.04|293.52|290.92|293.82|291.22|292.64|290.04|0
1632947100000|2021-09-29 20:25:00|293.67|291.07|293.97|291.37|294.26|291.66|293.52|290.92|0
1632947400000|2021-09-29 20:30:00|293.82|291.22|292.19|289.59|293.97|291.37|292.19|289.59|0
1632947700000|2021-09-29 20:35:00|292.26|289.66|291.45|288.85|292.26|289.66|291.3|288.7|0
1632948000000|2021-09-29 20:40:00|291.59|288.99|292.18|289.58|292.78|290.18|291.59|288.99|0
1632948300000|2021-09-29 20:45:00|292.04|289.44|291.59|288.99|292.77|290.17|291.59|288.99|0
1632948600000|2021-09-29 20:50:00|291.44|288.84|292.55|289.95|292.7|290.1|291.3|288.7|0
1632948900000|2021-09-29 20:55:00|292.48|289.88|292.25|289.65|292.92|290.32|292.25|289.65|0
1632949200000|2021-09-29 21:00:00|292.34|289.74|292.57|289.97|292.72|290.12|292.34|289.74|0
1632949500000|2021-09-29 21:05:00|292.59|289.99|292.55|289.95|292.77|290.17|292.53|289.93|0
1632949800000|2021-09-29 21:10:00|292.59|289.99|292.37|289.77|292.59|289.99|292.37|289.77|0
1632950100000|2021-09-29 21:15:00|292.48|289.88|292.37|289.77|292.53|289.93|292.37|289.77|0
1632950400000|2021-09-29 21:20:00|292.35|289.75|292.47|289.87|292.5|289.9|292.17|289.57|0
1632950700000|2021-09-29 21:25:00|292.43|289.83|292.34|289.74|292.43|289.83|292.33|289.73|0
1632951000000|2021-09-29 21:30:00|292.37|289.77|292.39|289.79|292.43|289.83|292.34|289.74|0
1632951300000|2021-09-29 21:35:00|292.41|289.81|292.34|289.74|292.41|289.81|292.34|289.74|0
1632951600000|2021-09-29 21:40:00|292.36|289.76|292.16|289.56|292.36|289.76|292.14|289.54|0
1632951900000|2021-09-29 21:45:00|292.14|289.54|292.2|289.6|292.24|289.64|292.14|289.54|0
1632952200000|2021-09-29 21:50:00|292.17|289.57|292.04|289.44|292.17|289.57|292.04|289.44|0
1632952500000|2021-09-29 21:55:00|292.02|289.42|291.59|288.99|292.02|289.42|291.38|288.78|0
1632952800000|2021-09-29 22:00:00|290.61|288.01|291.49|288.89|291.49|288.89|289.94|287.34|0
1632953100000|2021-09-29 22:05:00|291.71|289.11|292.15|289.55|292.3|289.7|291.12|288.52|0
1632953400000|2021-09-29 22:10:00|291.85|289.25|292.74|290.14|292.82|290.22|291.85|289.25|0
1632953700000|2021-09-29 22:15:00|292.44|289.84|292.44|289.84|292.59|289.99|292|289.4|0
1632954000000|2021-09-29 22:20:00|292.52|289.92|292.44|289.84|292.74|290.14|292.44|289.84|0
1632954300000|2021-09-29 22:25:00|292.29|289.69|293.11|290.51|293.18|290.58|291.7|289.1|0
1632954600000|2021-09-29 22:30:00|293.03|290.43|292.29|289.69|293.03|290.43|292.14|289.54|0
1632954900000|2021-09-29 22:35:00|292.14|289.54|291.25|288.65|292.22|289.62|290.96|288.36|0
1632955200000|2021-09-29 22:40:00|291.1|288.5|291.1|288.5|291.55|288.95|290.81|288.21|0
1632955500000|2021-09-29 22:45:00|290.95|288.35|291.25|288.65|291.25|288.65|290.95|288.35|0
1632955800000|2021-09-29 22:50:00|291.1|288.5|291.24|288.64|291.39|288.79|291.1|288.5|0
1632956100000|2021-09-29 22:55:00|291.39|288.79|291.39|288.79|291.98|289.38|291.24|288.64|0
1632956400000|2021-09-29 23:00:00|291.24|288.64|290.8|288.2|291.24|288.64|290.65|288.05|0
1632956700000|2021-09-29 23:05:00|290.73|288.13|290.8|288.2|291.09|288.49|290.65|288.05|0
1632957000000|2021-09-29 23:10:00|290.65|288.05|290.5|287.9|290.8|288.2|290.5|287.9|0
1632957300000|2021-09-29 23:15:00|290.65|288.05|287.85|285.25|290.65|288.05|287.85|285.25|0
1632957600000|2021-09-29 23:20:00|288|285.4|287.71|285.11|288|285.4|287.56|284.96|0
1632957900000|2021-09-29 23:25:00|287.78|285.18|287.12|284.52|287.85|285.25|286.83|284.23|0
1632958200000|2021-09-29 23:30:00|287.26|284.66|287.55|284.95|287.7|285.1|286.68|284.08|0
1632958500000|2021-09-29 23:35:00|287.48|284.88|287.78|285.18|287.85|285.25|287.26|284.66|0
1632958800000|2021-09-29 23:40:00|287.85|285.25|287.84|285.24|288.14|285.54|287.63|285.03|0
1632959100000|2021-09-29 23:45:00|287.99|285.39|288.43|285.83|288.87|286.27|287.99|285.39|0
1632959400000|2021-09-29 23:50:00|288.36|285.76|288.43|285.83|288.87|286.27|287.69|285.09|0
1632959700000|2021-09-29 23:55:00|288.57|285.97|288.86|286.26|289.45|286.85|287.84|285.24|0
1632960000000|2021-09-30 00:00:00|289.01|286.41|288.27|285.67|289.74|287.14|288.13|285.53|0
1632960300000|2021-09-30 00:05:00|288.13|285.53|288.57|285.97|289.01|286.41|287.91|285.31|0
1632960600000|2021-09-30 00:10:00|288.42|285.82|288.27|285.67|288.42|285.82|287.83|285.23|0
1632960900000|2021-09-30 00:15:00|288.42|285.82|287.24|284.64|289.44|286.84|287.1|284.5|0
1632961200000|2021-09-30 00:20:00|287.1|284.5|287.68|285.08|287.97|285.37|287.1|284.5|0
1632961500000|2021-09-30 00:25:00|287.83|285.23|287.83|285.23|287.9|285.3|287.24|284.64|0
1632961800000|2021-09-30 00:30:00|287.97|285.37|287.97|285.37|288.41|285.81|287.39|284.79|0
1632962100000|2021-09-30 00:35:00|288.12|285.52|288.26|285.66|288.85|286.25|287.75|285.15|0
1632962400000|2021-09-30 00:40:00|288.41|285.81|288.41|285.81|288.99|286.39|288.26|285.66|0
1632962700000|2021-09-30 00:45:00|288.26|285.66|287.23|284.63|288.26|285.66|287.09|284.49|0
1632963000000|2021-09-30 00:50:00|287.09|284.49|286.64|284.04|287.09|284.49|285.62|283.02|0
1632963300000|2021-09-30 00:55:00|286.79|284.19|286.72|284.12|286.94|284.34|286.21|283.61|0
1632963600000|2021-09-30 01:00:00|286.79|284.19|287.23|284.63|287.23|284.63|286.5|283.9|0
1632963900000|2021-09-30 01:05:00|287.37|284.77|286.93|284.33|288.25|285.65|286.78|284.18|0
1632964200000|2021-09-30 01:10:00|287.08|284.48|287.08|284.48|287.37|284.77|286.35|283.75|0
1632964500000|2021-09-30 01:15:00|287.37|284.77|287.37|284.77|287.51|284.91|286.49|283.89|0
1632964800000|2021-09-30 01:20:00|287.51|284.91|288.54|285.94|288.68|286.08|287.22|284.62|0
1632965100000|2021-09-30 01:25:00|288.61|286.01|287.65|285.05|289.27|286.67|287.22|284.62|0
1632965400000|2021-09-30 01:30:00|287.73|285.13|287.51|284.91|288.39|285.79|287.36|284.76|0
1632965700000|2021-09-30 01:35:00|287.65|285.05|287.21|284.61|288.53|285.93|286.92|284.32|0
1632966000000|2021-09-30 01:40:00|287.06|284.46|288.38|285.78|288.97|286.37|287.06|284.46|0
1632966300000|2021-09-30 01:45:00|288.31|285.71|286.48|283.88|288.31|285.71|286.18|283.58|0
1632966600000|2021-09-30 01:50:00|286.41|283.81|285.02|282.42|286.77|284.17|285.02|282.42|0
1632966900000|2021-09-30 01:55:00|284.87|282.27|284.58|281.98|284.87|282.27|284|281.4|0
1632967200000|2021-09-30 02:00:00|284.43|281.83|284.28|281.68|285.01|282.41|284|281.4|0
1632967500000|2021-09-30 02:05:00|284.43|281.83|284.57|281.97|284.72|282.12|283.85|281.25|0
1632967800000|2021-09-30 02:10:00|284.43|281.83|284.28|281.68|284.72|282.12|284.14|281.54|0
1632968100000|2021-09-30 02:15:00|284.43|281.83|283.26|280.66|284.43|281.83|282.97|280.37|0
1632968400000|2021-09-30 02:20:00|283.41|280.81|283.55|280.95|283.55|280.95|282.97|280.37|0
1632968700000|2021-09-30 02:25:00|283.41|280.81|281.95|279.35|283.41|280.81|281.52|278.92|0
1632969000000|2021-09-30 02:30:00|282.1|279.5|283.11|280.51|283.11|280.51|282.1|279.5|0
1632969300000|2021-09-30 02:35:00|283.19|280.59|282.82|280.22|283.26|280.66|282.67|280.07|0
1632969600000|2021-09-30 02:40:00|282.67|280.07|282.24|279.64|282.82|280.22|282.02|279.42|0
1632969900000|2021-09-30 02:45:00|282.09|279.49|282.67|280.07|282.96|280.36|282.02|279.42|0
1632970200000|2021-09-30 02:50:00|282.81|280.21|283.25|280.65|283.25|280.65|282.38|279.78|0
1632970500000|2021-09-30 02:55:00|283.39|280.79|283.25|280.65|283.54|280.94|282.81|280.21|0
1632970800000|2021-09-30 03:00:00|283.1|280.5|282.81|280.21|283.1|280.5|282.23|279.63|0
1632971100000|2021-09-30 03:05:00|282.95|280.35|282.95|280.35|283.39|280.79|282.81|280.21|0
1632971400000|2021-09-30 03:10:00|283.1|280.5|282.66|280.06|283.53|280.93|282.66|280.06|0
1632971700000|2021-09-30 03:15:00|282.8|280.2|282.8|280.2|282.95|280.35|282.08|279.48|0
1632972000000|2021-09-30 03:20:00|282.95|280.35|282.8|280.2|283.24|280.64|282.66|280.06|0
1632972300000|2021-09-30 03:25:00|282.73|280.13|282.94|280.34|282.95|280.35|282.65|280.05|0
1632972600000|2021-09-30 03:30:00|283.09|280.49|282.94|280.34|283.53|280.93|282.8|280.2|0
1632972900000|2021-09-30 03:35:00|282.8|280.2|282.5|279.9|282.8|280.2|282.36|279.76|0
1632973200000|2021-09-30 03:40:00|282.65|280.05|282.5|279.9|282.65|280.05|282.36|279.76|0
1632973500000|2021-09-30 03:45:00|282.36|279.76|281.63|279.03|282.36|279.76|281.63|279.03|0
1632973800000|2021-09-30 03:50:00|281.77|279.17|281.05|278.45|281.92|279.32|280.9|278.3|0
1632974100000|2021-09-30 03:55:00|281.19|278.59|281.62|279.02|281.77|279.17|281.19|278.59|0
1632974400000|2021-09-30 04:00:00|281.77|279.17|281.77|279.17|281.91|279.31|281.48|278.88|0
1632974700000|2021-09-30 04:05:00|281.62|279.02|281.77|279.17|282.2|279.6|281.62|279.02|0
1632975000000|2021-09-30 04:10:00|281.91|279.31|282.05|279.45|282.2|279.6|281.76|279.16|0
1632975300000|2021-09-30 04:15:00|281.91|279.31|281.04|278.44|281.91|279.31|281.04|278.44|0
1632975600000|2021-09-30 04:20:00|281.18|278.58|281.76|279.16|281.91|279.31|281.18|278.58|0
1632975900000|2021-09-30 04:25:00|281.61|279.01|281.18|278.58|281.76|279.16|281.03|278.43|0
1632976200000|2021-09-30 04:30:00|281.03|278.43|281.46|278.86|281.9|279.3|281.03|278.43|0
1632976500000|2021-09-30 04:35:00|281.61|279.01|281.32|278.72|281.75|279.15|281.32|278.72|0
1632976800000|2021-09-30 04:40:00|281.46|278.86|281.03|278.43|281.61|279.01|280.96|278.36|0
1632977100000|2021-09-30 04:45:00|281.17|278.57|281.31|278.71|281.31|278.71|281.03|278.43|0
1632977400000|2021-09-30 04:50:00|281.17|278.57|280.59|277.99|281.17|278.57|280.15|277.55|0
1632977700000|2021-09-30 04:55:00|280.44|277.84|280.44|277.84|280.59|277.99|280.3|277.7|0
1632978000000|2021-09-30 05:00:00|280.59|277.99|275.26|272.66|280.59|277.99|274.48|271.88|0
1632978300000|2021-09-30 05:05:00|275.41|272.81|275.98|273.38|276.69|274.09|275.41|272.81|0
1632978600000|2021-09-30 05:10:00|275.83|273.23|276.83|274.23|276.83|274.23|275.26|272.66|0
1632978900000|2021-09-30 05:15:00|276.69|274.09|275.66|273.06|276.69|274.09|275.52|272.92|0
1632979200000|2021-09-30 05:20:00|275.52|272.92|275.95|273.35|276.09|273.49|275.23|272.63|0
1632979500000|2021-09-30 05:25:00|276.09|273.49|276.81|274.21|276.81|274.21|275.52|272.92|0
1632979800000|2021-09-30 05:30:00|276.67|274.07|275.51|272.91|276.67|274.07|275.23|272.63|0
1632980100000|2021-09-30 05:35:00|275.44|272.84|275.22|272.62|275.51|272.91|274.94|272.34|0
1632980400000|2021-09-30 05:40:00|275.08|272.48|276.23|273.63|276.23|273.63|275.08|272.48|0
1632980700000|2021-09-30 05:45:00|276.08|273.48|277.23|274.63|277.23|274.63|276.08|273.48|0
1632981000000|2021-09-30 05:50:00|277.38|274.78|277.66|275.06|277.66|275.06|276.37|273.77|0
1632981300000|2021-09-30 05:55:00|277.6|275|277.81|275.21|278.24|275.64|277.38|274.78|0
1632981600000|2021-09-30 06:00:00|277.66|275.06|275.5|272.9|277.81|275.21|275.07|272.47|0
1632981900000|2021-09-30 06:05:00|275.36|272.76|274.5|271.9|276.22|273.62|273.92|271.32|0
1632982200000|2021-09-30 06:10:00|274.43|271.83|274.21|271.61|274.5|271.9|273.85|271.25|0
1632982500000|2021-09-30 06:15:00|274.14|271.54|272.35|269.75|274.21|271.61|272.35|269.75|0
1632982800000|2021-09-30 06:20:00|272.28|269.68|273.2|270.6|273.2|270.6|271.78|269.18|0
1632983100000|2021-09-30 06:25:00|273.35|270.75|274.49|271.89|274.49|271.89|273.35|270.75|0
1632983400000|2021-09-30 06:30:00|274.34|271.74|274.34|271.74|274.77|272.17|273.91|271.31|0
1632983700000|2021-09-30 06:35:00|274.42|271.82|273.62|271.02|274.49|271.89|273.34|270.74|0
1632984000000|2021-09-30 06:40:00|273.77|271.17|272.91|270.31|273.91|271.31|272.2|269.6|0
1632984300000|2021-09-30 06:45:00|272.77|270.17|272.19|269.59|273.05|270.45|271.62|269.02|0
1632984600000|2021-09-30 06:50:00|272.13|269.53|273.33|270.73|273.76|271.16|272.13|269.53|0
1632984900000|2021-09-30 06:55:00|273.19|270.59|273.9|271.3|274.19|271.59|272.9|270.3|0
1632985200000|2021-09-30 07:00:00|273.19|270.59|275.06|272.46|278.88|276.28|273.19|270.59|0
1632985500000|2021-09-30 07:05:00|275.14|272.94|277.72|275.52|278.59|276.39|274.71|272.51|0
1632985800000|2021-09-30 07:10:00|277.58|275.38|278.88|276.68|280.04|277.84|277.58|275.38|0
1632986100000|2021-09-30 07:15:00|278.66|276.46|275.14|272.94|278.73|276.53|274.99|272.79|0
1632986400000|2021-09-30 07:20:00|274.85|272.65|273.13|270.93|275.56|273.36|272.42|270.22|0
1632986700000|2021-09-30 07:25:00|273.42|271.22|273.27|271.07|273.7|271.5|272.7|270.5|0
1632987000000|2021-09-30 07:30:00|273.42|271.22|273.7|271.5|273.84|271.64|273.27|271.07|0
1632987300000|2021-09-30 07:35:00|273.84|271.64|273.13|270.93|273.84|271.64|272.56|270.36|0
1632987600000|2021-09-30 07:40:00|273.41|271.21|273.63|271.43|273.7|271.5|273.13|270.93|0
1632987900000|2021-09-30 07:45:00|273.7|271.5|272.98|270.78|273.7|271.5|271.99|269.79|0
1632988200000|2021-09-30 07:50:00|272.84|270.64|274.12|271.92|274.26|272.06|272.41|270.21|0
1632988500000|2021-09-30 07:55:00|274.26|272.06|275.12|272.92|275.69|273.49|274.12|271.92|0
1632988800000|2021-09-30 08:00:00|275.26|273.06|273.83|271.63|275.26|273.06|273.12|270.92|0
1632989100000|2021-09-30 08:05:00|273.69|271.49|275.11|272.91|275.11|272.91|273.4|271.2|0
1632989400000|2021-09-30 08:10:00|274.83|272.63|275.83|273.63|276.12|273.92|274.47|272.27|0
1632989700000|2021-09-30 08:15:00|275.97|273.77|278.27|276.07|278.27|276.07|275.97|273.77|0
1632990000000|2021-09-30 08:20:00|278.13|275.93|276.69|274.49|278.13|275.93|276.69|274.49|0
1632990300000|2021-09-30 08:25:00|276.54|274.34|276.97|274.77|277.12|274.92|276.11|273.91|0
1632990600000|2021-09-30 08:30:00|277.26|275.06|277.4|275.2|278.12|275.92|277.26|275.06|0
1632990900000|2021-09-30 08:35:00|277.26|275.06|277.47|275.27|278.41|276.21|276.97|274.77|0
1632991200000|2021-09-30 08:40:00|277.4|275.2|277.69|275.49|278.26|276.06|276.82|274.62|0
1632991500000|2021-09-30 08:45:00|277.54|275.34|276.96|274.76|277.54|275.34|276.53|274.33|0
1632991800000|2021-09-30 08:50:00|276.82|274.62|276.53|274.33|276.82|274.62|276.24|274.04|0
1632992100000|2021-09-30 08:55:00|276.39|274.19|276.24|274.04|276.82|274.62|276.1|273.9|0
1632992400000|2021-09-30 09:00:00|276.1|273.9|276.1|273.9|276.6|274.4|276.1|273.9|0
1632992700000|2021-09-30 09:05:00|275.95|273.75|276.74|274.54|277.24|275.04|275.38|273.18|0
1632993000000|2021-09-30 09:10:00|276.96|274.76|276.38|274.18|277.46|275.26|276.24|274.04|0
1632993300000|2021-09-30 09:15:00|276.24|274.04|276.95|274.75|277.1|274.9|275.8|273.6|0
1632993600000|2021-09-30 09:20:00|277.1|274.9|277.53|275.33|277.89|275.69|276.81|274.61|0
1632993900000|2021-09-30 09:25:00|277.46|275.26|277.81|275.61|279.26|277.06|277.46|275.26|0
1632994200000|2021-09-30 09:30:00|277.96|275.76|277.95|275.75|278.53|276.33|277.81|275.61|0
1632994500000|2021-09-30 09:35:00|277.81|275.61|277.66|275.46|277.95|275.75|276.8|274.6|0
1632994800000|2021-09-30 09:40:00|277.81|275.61|280.99|278.79|281.13|278.93|277.81|275.61|0
1632995100000|2021-09-30 09:45:00|281.13|278.93|280.84|278.64|281.57|279.37|280.7|278.5|0
1632995400000|2021-09-30 09:50:00|280.99|278.79|281.27|279.07|282.58|280.38|280.4|278.2|0
1632995700000|2021-09-30 09:55:00|281.42|279.22|282|279.8|282.58|280.38|281.42|279.22|0
1632996000000|2021-09-30 10:00:00|282.14|279.94|280.69|278.49|282.58|280.38|280.25|278.05|0
1632996300000|2021-09-30 10:05:00|280.76|278.56|280.25|278.05|280.83|278.63|280.11|277.91|0
1632996600000|2021-09-30 10:10:00|280.4|278.2|281.7|279.5|281.99|279.79|280.11|277.91|0
1632996900000|2021-09-30 10:15:00|281.56|279.36|282.28|280.08|282.72|280.52|281.41|279.21|0
1632997200000|2021-09-30 10:20:00|282.43|280.23|285.79|283.59|285.93|283.73|282.43|280.23|0
1632997500000|2021-09-30 10:25:00|285.72|283.52|285.93|283.73|285.93|283.73|284.61|282.41|0
1632997800000|2021-09-30 10:30:00|285.79|283.59|285.12|282.92|287.02|284.82|283.12|280.92|0
1632998100000|2021-09-30 10:35:00|285.26|283.06|284.68|282.48|285.78|283.58|284.68|282.48|0
1632998400000|2021-09-30 10:40:00|284.75|282.55|284.9|282.7|285.11|282.91|284.68|282.48|0
1632998700000|2021-09-30 10:45:00|284.97|282.77|282.92|280.72|284.97|282.77|282.78|280.58|0
1632999000000|2021-09-30 10:50:00|283.07|280.87|283.94|281.74|284.23|282.03|282.63|280.43|0
1632999300000|2021-09-30 10:55:00|284.09|281.89|285.25|283.05|285.25|283.05|283.79|281.59|0
1632999600000|2021-09-30 11:00:00|285.11|282.91|286.72|284.52|286.72|284.52|284.67|282.47|0
1632999900000|2021-09-30 11:05:00|286.86|284.66|284.52|282.32|286.86|284.66|284.37|282.17|0
1633000200000|2021-09-30 11:10:00|284.37|282.17|283.06|280.86|284.66|282.46|282.91|280.71|0
1633000500000|2021-09-30 11:15:00|282.91|280.71|282.77|280.57|284.52|282.32|282.62|280.42|0
1633000800000|2021-09-30 11:20:00|282.91|280.71|283.64|281.44|283.93|281.73|282.77|280.57|0
1633001100000|2021-09-30 11:25:00|283.35|281.15|284.36|282.16|284.36|282.16|283.35|281.15|0
1633001400000|2021-09-30 11:30:00|284.22|282.02|284.65|282.45|285.24|283.04|284.07|281.87|0
1633001700000|2021-09-30 11:35:00|284.8|282.6|285.97|283.77|286.11|283.91|284.07|281.87|0
1633002000000|2021-09-30 11:40:00|286.19|283.99|287.87|285.67|288.02|285.82|285.67|283.47|0
1633002300000|2021-09-30 11:45:00|287.73|285.53|287.72|285.52|288.17|285.97|287.58|285.38|0
1633002600000|2021-09-30 11:50:00|287.65|285.45|285.38|283.18|288.02|285.82|284.94|282.74|0
1633002900000|2021-09-30 11:55:00|285.23|283.03|285.96|283.76|286.55|284.35|285.08|282.88|0
1633003200000|2021-09-30 12:00:00|285.81|283.61|285.96|283.76|286.25|284.05|284.93|282.73|0
1633003500000|2021-09-30 12:05:00|286.1|283.9|286.18|283.98|286.54|284.34|285.37|283.17|0
1633003800000|2021-09-30 12:10:00|286.25|284.05|287.13|284.93|287.27|285.07|285.81|283.61|0
1633004100000|2021-09-30 12:15:00|287.27|285.07|286.68|284.48|287.27|285.07|285.95|283.75|0
1633004400000|2021-09-30 12:20:00|286.83|284.63|286.1|283.9|286.83|284.63|285.22|283.02|0
1633004700000|2021-09-30 12:25:00|286.24|284.04|285.95|283.75|286.83|284.63|285.8|283.6|0
1633005000000|2021-09-30 12:30:00|286.02|283.82|284.63|282.43|286.02|283.82|283.76|281.56|0
1633005300000|2021-09-30 12:35:00|284.48|282.28|286.09|283.89|286.68|284.48|284.48|282.28|0
1633005600000|2021-09-30 12:40:00|286.24|284.04|285.5|283.3|286.68|284.48|284.92|282.72|0
1633005900000|2021-09-30 12:45:00|285.43|283.23|284.92|282.72|285.5|283.3|284.04|281.84|0
1633006200000|2021-09-30 12:50:00|285.06|282.86|285.21|283.01|285.65|283.45|284.19|281.99|0
1633006500000|2021-09-30 12:55:00|285.35|283.15|286.38|284.18|286.38|284.18|284.47|282.27|0
1633006800000|2021-09-30 13:00:00|286.23|284.03|288.14|285.94|288.28|286.08|285.94|283.74|0
1633007100000|2021-09-30 13:05:00|288.28|286.08|289.02|286.82|290.2|288|287.99|285.79|0
1633007400000|2021-09-30 13:10:00|289.17|286.97|288.43|286.23|289.17|286.97|288.13|285.93|0
1633007700000|2021-09-30 13:15:00|288.13|285.93|288.42|286.22|288.87|286.67|287.1|284.9|0
1633008000000|2021-09-30 13:20:00|288.57|286.37|287.25|285.05|289.75|287.55|287.25|285.05|0
1633008300000|2021-09-30 13:25:00|287.39|285.19|285.78|283.58|287.69|285.49|285.78|283.58|0
1633008600000|2021-09-30 13:30:00|285.63|283.43|285.04|282.84|286.07|283.87|281.26|279.06|0
1633008900000|2021-09-30 13:35:00|284.61|282.41|288.56|286.36|289.89|287.69|282.86|280.66|0
1633009200000|2021-09-30 13:40:00|288.71|286.51|287.38|285.18|289.74|287.54|285.77|283.57|0
1633009500000|2021-09-30 13:45:00|286.8|284.6|282.42|280.22|287.97|285.77|282.42|280.22|0
1633009800000|2021-09-30 13:50:00|281.69|279.49|280.75|278.55|282.71|280.51|280.24|278.04|0
1633010100000|2021-09-30 13:55:00|280.53|278.33|285.34|283.14|285.78|283.58|280.53|278.33|0
1633010400000|2021-09-30 14:00:00|285.49|283.29|285.63|283.43|286.67|284.47|284.46|282.26|0
1633010700000|2021-09-30 14:05:00|285.93|283.73|288.43|286.23|292.44|290.24|285.78|283.58|0
1633011000000|2021-09-30 14:10:00|287.99|285.79|291.55|289.35|291.55|289.35|286.51|284.31|0
1633011300000|2021-09-30 14:15:00|291.4|289.2|284.89|282.69|291.55|289.35|284.31|282.11|0
1633011600000|2021-09-30 14:20:00|285.04|282.84|291.1|288.9|291.1|288.9|284.02|281.82|0
1633011900000|2021-09-30 14:25:00|291.24|289.04|289.76|287.56|291.24|289.04|287.69|285.49|0
1633012200000|2021-09-30 14:30:00|287.81|285.61|290.3|288.1|294.13|291.93|287.81|285.61|0
1633012500000|2021-09-30 14:35:00|289.7|287.5|291.33|289.13|292.23|290.03|289.7|287.5|0
1633012800000|2021-09-30 14:40:00|291.48|289.28|293.86|291.66|296.11|293.91|291.33|289.13|0
1633013100000|2021-09-30 14:45:00|293.71|291.51|294.9|292.7|295.66|293.46|293.11|290.91|0
1633013400000|2021-09-30 14:50:00|294.76|292.56|296.55|294.35|297|294.8|294.16|291.96|0
1633013700000|2021-09-30 14:55:00|296.4|294.2|297.97|295.77|300.92|298.72|296.4|294.2|0
1633014000000|2021-09-30 15:00:00|298.28|296.08|296.92|294.72|299.94|297.74|296.01|293.81|0
1633014300000|2021-09-30 15:05:00|296.31|294.11|294.89|292.69|297.52|295.32|294.36|292.16|0
1633014600000|2021-09-30 15:10:00|294.81|292.61|292.61|290.41|296.01|293.81|291.62|289.42|0
1633014900000|2021-09-30 15:15:00|292.31|290.11|289.77|287.57|292.31|290.11|288.73|286.53|0
1633015200000|2021-09-30 15:20:00|290.07|287.87|293.06|290.86|293.06|290.86|289.77|287.57|0
1633015500000|2021-09-30 15:25:00|293.51|291.31|291.11|288.91|293.81|291.61|291.11|288.91|0
1633015800000|2021-09-30 15:30:00|291.26|289.06|298.48|296.28|298.48|296.28|291.26|289.06|0
1633016100000|2021-09-30 15:35:00|298.18|295.98|302.22|300.02|303.42|301.22|297.61|295.41|0
1633016400000|2021-09-30 15:40:00|302.52|300.32|305.08|302.88|307.23|305.03|302.52|300.32|0
1633016700000|2021-09-30 15:45:00|305.23|303.03|308.77|306.57|310.63|308.43|304.77|302.57|0
1633017000000|2021-09-30 15:50:00|308.31|306.11|308.2|306|312.36|310.16|307.85|305.65|0
1633017300000|2021-09-30 15:55:00|308.35|306.15|308.43|306.23|310.51|308.31|307.89|305.69|0
1633017600000|2021-09-30 16:00:00|308.66|306.46|310.97|308.77|311.59|309.39|307.12|304.92|0
1633017900000|2021-09-30 16:05:00|311.28|309.08|317.99|315.79|318.14|315.94|310.66|308.46|0
1633018200000|2021-09-30 16:10:00|317.67|315.47|317.58|315.38|321.2|319|313.95|311.75|0
1633018500000|2021-09-30 16:15:00|318.05|315.85|317.73|315.53|319.3|317.1|316.32|314.12|0
1633018800000|2021-09-30 16:20:00|317.57|315.37|319.46|317.26|320.09|317.89|315.07|312.87|0
1633019100000|2021-09-30 16:25:00|319.3|317.1|319.3|317.1|319.3|317.1|315.54|313.34|0
1633019400000|2021-09-30 16:30:00|319.46|317.26|317.88|315.68|321.98|319.78|317.57|315.37|0
1633019700000|2021-09-30 16:35:00|317.26|315.06|316|313.8|318.82|316.62|314.44|312.24|0
1633020000000|2021-09-30 16:40:00|315.85|313.65|317.25|315.05|318.19|315.99|315.06|312.86|0
1633020300000|2021-09-30 16:45:00|317.41|315.21|313.5|311.3|318.82|316.62|313.5|311.3|0
1633020600000|2021-09-30 16:50:00|313.66|311.46|314.43|312.23|316|313.8|312.88|310.68|0
1633020900000|2021-09-30 16:55:00|314.59|312.39|316.46|314.26|318.19|315.99|314.59|312.39|0
1633021200000|2021-09-30 17:00:00|316.31|314.11|312.72|310.52|318.03|315.83|312.56|310.36|0
1633021500000|2021-09-30 17:05:00|313.19|310.99|309.77|307.57|313.65|311.45|309.77|307.57|0
1633021800000|2021-09-30 17:10:00|309.47|307.27|311.16|308.96|311.94|309.74|309.16|306.96|0
1633022100000|2021-09-30 17:15:00|311.01|308.81|312.06|309.86|312.87|310.67|308.38|306.18|0
1633022400000|2021-09-30 17:20:00|311.75|309.55|314.33|312.13|314.48|312.28|309.51|307.31|0
1633022700000|2021-09-30 17:25:00|313.7|311.5|315.42|313.22|316.05|313.85|313.55|311.35|0
1633023000000|2021-09-30 17:30:00|315.73|313.53|316.83|314.63|317.61|315.41|315.42|313.22|0
1633023300000|2021-09-30 17:35:00|317.14|314.94|313.99|311.79|318.71|316.51|312.72|310.52|0
1633023600000|2021-09-30 17:40:00|314.14|311.94|314.3|312.1|315.39|313.19|312.74|310.54|0
1633023900000|2021-09-30 17:45:00|314.14|311.94|314.29|312.09|315.55|313.35|312.11|309.91|0
1633024200000|2021-09-30 17:50:00|313.67|311.47|309.94|307.74|313.83|311.63|309.47|307.27|0
1633024500000|2021-09-30 17:55:00|310.09|307.89|308.53|306.33|311.54|309.34|308.53|306.33|0
1633024800000|2021-09-30 18:00:00|308.38|306.18|305.6|303.4|308.84|306.64|303.91|301.71|0
1633025100000|2021-09-30 18:05:00|305.29|303.09|300.84|298.64|305.75|303.55|300.69|298.49|0
1633025400000|2021-09-30 18:10:00|301.15|298.95|301.91|299.71|303.6|301.4|301|298.8|0
1633025700000|2021-09-30 18:15:00|302.06|299.86|306.67|304.47|306.67|304.47|301.91|299.71|0
1633026000000|2021-09-30 18:20:00|306.36|304.16|306.36|304.16|307.29|305.09|305.44|303.24|0
1633026300000|2021-09-30 18:25:00|306.51|304.31|303.67|301.47|307.44|305.24|303.67|301.47|0
1633026600000|2021-09-30 18:30:00|303.28|301.08|299.92|297.72|304.36|302.16|299.92|297.72|0
1633026900000|2021-09-30 18:35:00|300.07|297.87|303.74|301.54|303.74|301.54|300.07|297.87|0
1633027200000|2021-09-30 18:40:00|303.58|301.38|299.31|297.11|303.74|301.54|298.85|296.65|0
1633027500000|2021-09-30 18:45:00|299|296.8|299.91|297.71|301.29|299.09|298.7|296.5|0
1633027800000|2021-09-30 18:50:00|299.46|297.26|301.28|299.08|301.28|299.08|296.42|294.22|0
1633028100000|2021-09-30 18:55:00|302.05|299.85|305.11|302.91|305.11|302.91|301.89|299.69|0
1633028400000|2021-09-30 19:00:00|304.96|302.76|306.5|304.3|307.73|305.53|303.27|301.07|0
1633028700000|2021-09-30 19:05:00|306.19|303.99|304.49|302.29|306.5|304.3|302.81|300.61|0
1633029000000|2021-09-30 19:10:00|303.73|301.53|301.53|299.33|303.73|301.53|300.36|298.16|0
1633029300000|2021-09-30 19:15:00|301|298.8|300.84|298.64|301.3|299.1|297.96|295.76|0
1633029600000|2021-09-30 19:20:00|300.99|298.79|304.67|302.47|304.67|302.47|300.99|298.79|0
1633029900000|2021-09-30 19:25:00|304.82|302.62|305.59|303.39|305.74|303.54|302.98|300.78|0
1633030200000|2021-09-30 19:30:00|305.74|303.54|301.75|299.55|306.67|304.47|300.68|298.48|0
1633030500000|2021-09-30 19:35:00|302.21|300.01|307.43|305.23|307.43|305.23|301.75|299.55|0
1633030800000|2021-09-30 19:40:00|307.59|305.39|311.78|309.58|312.25|310.05|306.66|304.46|0
1633031100000|2021-09-30 19:45:00|311.93|309.73|314.52|312.32|315.22|313.02|310.1|307.9|0
1633031400000|2021-09-30 19:50:00|314.44|312.24|318.3|316.1|318.93|316.73|314.21|312.01|0
1633031700000|2021-09-30 19:55:00|318.14|315.94|324.66|322.46|324.66|322.46|318.14|315.94|0
1633032000000|2021-09-30 20:00:00|324.5|322.3|320.21|318.01|326.26|324.06|318.65|316.45|0
1633032300000|2021-09-30 20:05:00|320.05|317.85|321.79|319.59|323.39|321.19|319.57|317.37|0
1633032600000|2021-09-30 20:10:00|321.63|319.43|319.28|317.08|322.43|320.23|318.96|316.76|0
1633032900000|2021-09-30 20:15:00|320.6|318|320.44|317.84|321.24|318.64|319.16|316.56|0
1633033200000|2021-09-30 20:20:00|320.28|317.68|321.8|319.2|322.35|319.75|320.12|317.52|0
1633033500000|2021-09-30 20:25:00|321.71|319.11|321.79|319.19|322.67|320.07|320.91|318.31|0
1633033800000|2021-09-30 20:30:00|321.71|319.11|322.51|319.91|323.15|320.55|321.39|318.79|0
1633034100000|2021-09-30 20:35:00|322.35|319.75|323.63|321.03|323.63|321.03|322.35|319.75|0
1633034400000|2021-09-30 20:40:00|323.31|320.71|323.31|320.71|323.95|321.35|322.51|319.91|0
1633034700000|2021-09-30 20:45:00|323.15|320.55|323.31|320.71|323.95|321.35|322.35|319.75|0
1633035000000|2021-09-30 20:50:00|323.15|320.55|323.15|320.55|323.63|321.03|322.66|320.06|0
1633035300000|2021-09-30 20:55:00|322.82|320.22|322.1|319.5|323.07|320.47|321.86|319.26|0
1633035600000|2021-09-30 21:00:00|321.98|319.38|321.98|319.38|322.1|319.5|321.75|319.15|0
1633035900000|2021-09-30 21:05:00|322.01|319.41|321.91|319.31|322.17|319.57|321.54|318.94|0
1633036200000|2021-09-30 21:10:00|321.98|319.38|321.35|318.75|321.98|319.38|321.35|318.75|0
1633036500000|2021-09-30 21:15:00|321.4|318.8|321.79|319.19|322.05|319.45|321.4|318.8|0
1633036800000|2021-09-30 21:20:00|321.72|319.12|321.23|318.63|321.79|319.19|321.23|318.63|0
1633037100000|2021-09-30 21:25:00|321.26|318.66|320.86|318.26|321.28|318.68|320.79|318.19|0
1633037400000|2021-09-30 21:30:00|320.79|318.19|320.7|318.1|320.87|318.27|320.66|318.06|0
1633037700000|2021-09-30 21:35:00|321.05|318.45|320.9|318.3|321.26|318.66|320.88|318.28|0
1633038000000|2021-09-30 21:40:00|320.88|318.28|321.04|318.44|321.07|318.47|320.62|318.02|0
1633038300000|2021-09-30 21:45:00|321.07|318.47|320.93|318.33|321.18|318.58|320.93|318.33|0
1633038600000|2021-09-30 21:50:00|321.04|318.44|320.88|318.28|321.18|318.58|320.88|318.28|0
1633038900000|2021-09-30 21:55:00|320.9|318.3|320.95|318.35|320.97|318.37|320.83|318.23|0
1633039200000|2021-09-30 22:00:00|320.16|317.56|319.12|316.52|320.32|317.72|318.33|315.73|0
1633039500000|2021-09-30 22:05:00|319.28|316.68|317.85|315.25|320.72|318.12|317.85|315.25|0
1633039800000|2021-09-30 22:10:00|317.77|315.17|318.32|315.72|318.64|316.04|317.69|315.09|0
1633040100000|2021-09-30 22:15:00|318.16|315.56|319.75|317.15|319.91|317.31|317.68|315.08|0
1633040400000|2021-09-30 22:20:00|319.59|316.99|319.91|317.31|320.23|317.63|319.59|316.99|0
1633040700000|2021-09-30 22:25:00|320.07|317.47|321.67|319.07|322.31|319.71|320.07|317.47|0
1633041000000|2021-09-30 22:30:00|321.35|318.75|321.18|318.58|321.67|319.07|320.71|318.11|0
1633041300000|2021-09-30 22:35:00|321.11|318.51|321.02|318.42|321.34|318.74|320.54|317.94|0
1633041600000|2021-09-30 22:40:00|320.86|318.26|320.38|317.78|321.34|318.74|320.22|317.62|0
1633041900000|2021-09-30 22:45:00|320.22|317.62|319.74|317.14|320.54|317.94|319.74|317.14|0
1633042200000|2021-09-30 22:50:00|319.9|317.3|318.94|316.34|320.06|317.46|318.94|316.34|0
1633042500000|2021-09-30 22:55:00|318.78|316.18|318.94|316.34|319.42|316.82|318.78|316.18|0
1633042800000|2021-09-30 23:00:00|318.86|316.26|319.58|316.98|319.58|316.98|318.46|315.86|0
1633043100000|2021-09-30 23:05:00|319.26|316.66|318.78|316.18|319.57|316.97|318.78|316.18|0
1633043400000|2021-09-30 23:10:00|318.3|315.7|317.82|315.22|318.3|315.7|317.03|314.43|0
1633043700000|2021-09-30 23:15:00|317.66|315.06|316.71|314.11|317.66|315.06|316.55|313.95|0
1633044000000|2021-09-30 23:20:00|316.87|314.27|316.55|313.95|317.02|314.42|316.23|313.63|0
1633044300000|2021-09-30 23:25:00|316.39|313.79|315.91|313.31|316.7|314.1|315.75|313.15|0
1633044600000|2021-09-30 23:30:00|315.75|313.15|317.1|314.5|317.5|314.9|315.59|312.99|0
1633044900000|2021-09-30 23:35:00|317.18|314.58|317.18|314.58|317.97|315.37|316.7|314.1|0
1633045200000|2021-09-30 23:40:00|317.1|314.5|316.94|314.34|317.73|315.13|316.7|314.1|0
1633045500000|2021-09-30 23:45:00|317.02|314.42|318.6|316|319.24|316.64|316.7|314.1|0
1633045800000|2021-09-30 23:50:00|318.76|316.16|317.57|314.97|318.92|316.32|317.33|314.73|0
1633046100000|2021-09-30 23:55:00|317.65|315.05|317.33|314.73|318.44|315.84|317.17|314.57|0
1633046400000|2021-10-01 00:00:00|317.64|315.04|316.37|313.77|318.76|316.16|316.22|313.62|0
1633046700000|2021-10-01 00:05:00|316.21|313.61|315.58|312.98|316.53|313.93|315.11|312.51|0
1633047000000|2021-10-01 00:10:00|315.74|313.14|314.63|312.03|316.05|313.45|314.47|311.87|0
1633047300000|2021-10-01 00:15:00|314.71|312.11|315.34|312.74|315.58|312.98|314.15|311.55|0
1633047600000|2021-10-01 00:20:00|315.26|312.66|314.94|312.34|316.05|313.45|314.78|312.18|0
1633047900000|2021-10-01 00:25:00|315.1|312.5|315.57|312.97|316.05|313.45|314.78|312.18|0
1633048200000|2021-10-01 00:30:00|315.5|312.9|316.2|313.6|317|314.4|314.62|312.02|0
1633048500000|2021-10-01 00:35:00|316.29|313.69|314.62|312.02|316.36|313.76|314.46|311.86|0
1633048800000|2021-10-01 00:40:00|314.78|312.18|314.78|312.18|315.09|312.49|314.46|311.86|0
1633049100000|2021-10-01 00:45:00|314.93|312.33|316.04|313.44|316.67|314.07|314.93|312.33|0
1633049400000|2021-10-01 00:50:00|316.2|313.6|318.74|316.14|319.69|317.09|315.88|313.28|0
1633049700000|2021-10-01 00:55:00|318.58|315.98|322.25|319.65|322.25|319.65|318.58|315.98|0
1633050000000|2021-10-01 01:00:00|321.93|319.33|327.4|324.8|329.03|326.43|321.13|318.53|0
1633050300000|2021-10-01 01:05:00|327.73|325.13|335.47|332.87|336.38|333.78|327.24|324.64|0
1633050600000|2021-10-01 01:10:00|335.39|332.79|339.98|337.38|342.29|339.69|334.57|331.97|0
1633050900000|2021-10-01 01:15:00|340.15|337.55|338.67|336.07|340.48|337.88|336.22|333.62|0
1633051200000|2021-10-01 01:20:00|338.51|335.91|336.38|333.78|338.67|336.07|335.07|332.47|0
1633051500000|2021-10-01 01:25:00|336.21|333.61|337.03|334.43|337.85|335.25|335.56|332.96|0
1633051800000|2021-10-01 01:30:00|337.19|334.59|341.13|338.53|341.46|338.86|336.86|334.26|0
1633052100000|2021-10-01 01:35:00|340.97|338.37|342.11|339.51|345.39|342.79|340.8|338.2|0
1633052400000|2021-10-01 01:40:00|342.93|340.33|338.75|336.15|344.57|341.97|338.58|335.98|0
1633052700000|2021-10-01 01:45:00|338.91|336.31|340.87|338.27|341.29|338.69|338.58|335.98|0
1633053000000|2021-10-01 01:50:00|340.71|338.11|340.22|337.62|342.02|339.42|339.72|337.12|0
1633053300000|2021-10-01 01:55:00|340.38|337.78|341.69|339.09|343.26|340.66|339.15|336.55|0
1633053600000|2021-10-01 02:00:00|341.53|338.93|340.95|338.35|342.51|339.91|340.54|337.94|0
1633053900000|2021-10-01 02:05:00|340.87|338.27|341.36|338.76|342.34|339.74|340.21|337.61|0
1633054200000|2021-10-01 02:10:00|341.19|338.59|341.03|338.43|342.01|339.41|340.04|337.44|0
1633054500000|2021-10-01 02:15:00|340.86|338.26|341.85|339.25|342.34|339.74|340.7|338.1|0
1633054800000|2021-10-01 02:20:00|341.93|339.33|340.7|338.1|341.93|339.33|340.37|337.77|0
1633055100000|2021-10-01 02:25:00|340.62|338.02|340.12|337.52|340.86|338.26|339.88|337.28|0
1633055400000|2021-10-01 02:30:00|339.88|337.28|340.69|338.09|341.84|339.24|339.38|336.78|0
1633055700000|2021-10-01 02:35:00|340.53|337.93|339.87|337.27|342.01|339.41|339.71|337.11|0
1633056000000|2021-10-01 02:40:00|340.04|337.44|339.87|337.27|340.36|337.76|339.22|336.62|0
1633056300000|2021-10-01 02:45:00|339.71|337.11|342.82|340.22|343.15|340.55|339.54|336.94|0
1633056600000|2021-10-01 02:50:00|342.66|340.06|342|339.4|343.65|341.05|341.83|339.23|0
1633056900000|2021-10-01 02:55:00|342.16|339.56|342|339.4|343.48|340.88|342|339.4|0
1633057200000|2021-10-01 03:00:00|341.34|338.74|338.47|335.87|341.34|338.74|337.65|335.05|0
1633057500000|2021-10-01 03:05:00|338.3|335.7|339.12|336.52|339.78|337.18|338.14|335.54|0
1633057800000|2021-10-01 03:10:00|338.96|336.36|339.61|337.01|339.78|337.18|337.97|335.37|0
1633058100000|2021-10-01 03:15:00|339.78|337.18|339.94|337.34|340.27|337.67|339.12|336.52|0
1633058400000|2021-10-01 03:20:00|340.1|337.5|338.62|336.02|340.1|337.5|338.62|336.02|0
1633058700000|2021-10-01 03:25:00|338.13|335.53|338.78|336.18|339.61|337.01|338.13|335.53|0
1633059000000|2021-10-01 03:30:00|338.62|336.02|337.47|334.87|338.62|336.02|336.66|334.06|0
1633059300000|2021-10-01 03:35:00|337.31|334.71|338.29|335.69|338.29|335.69|336.82|334.22|0
1633059600000|2021-10-01 03:40:00|338.13|335.53|339.27|336.67|339.6|337|338.13|335.53|0
1633059900000|2021-10-01 03:45:00|339.44|336.84|340.09|337.49|340.42|337.82|338.78|336.18|0
1633060200000|2021-10-01 03:50:00|339.93|337.33|340.42|337.82|341.57|338.97|339.93|337.33|0
1633060500000|2021-10-01 03:55:00|340.67|338.07|341|338.4|341.9|339.3|340.42|337.82|0
1633060800000|2021-10-01 04:00:00|341.07|338.47|340.83|338.23|341.07|338.47|339.76|337.16|0
1633061100000|2021-10-01 04:05:00|340.91|338.31|340.41|337.81|341.07|338.47|340.25|337.65|0
1633061400000|2021-10-01 04:10:00|340.25|337.65|340.25|337.65|341.07|338.47|340.08|337.48|0
1633061700000|2021-10-01 04:15:00|340.33|337.73|339.75|337.15|340.57|337.97|339.59|336.99|0
1633062000000|2021-10-01 04:20:00|339.92|337.32|340.08|337.48|340.9|338.3|339.75|337.15|0
1633062300000|2021-10-01 04:25:00|340.24|337.64|342.22|339.62|342.22|339.62|339.58|336.98|0
1633062600000|2021-10-01 04:30:00|342.05|339.45|341.89|339.29|342.38|339.78|341.06|338.46|0
1633062900000|2021-10-01 04:35:00|341.56|338.96|341.06|338.46|342.05|339.45|340.89|338.29|0
1633063200000|2021-10-01 04:40:00|340.89|338.29|341.72|339.12|342.05|339.45|340.73|338.13|0
1633063500000|2021-10-01 04:45:00|341.8|339.2|340.4|337.8|342.54|339.94|339.9|337.3|0
1633063800000|2021-10-01 04:50:00|340.23|337.63|340.07|337.47|340.32|337.72|339.25|336.65|0
1633064100000|2021-10-01 04:55:00|340.23|337.63|339.41|336.81|340.56|337.96|338.92|336.32|0
1633064400000|2021-10-01 05:00:00|339.08|336.48|340.72|338.12|340.89|338.29|337.68|335.08|0
1633064700000|2021-10-01 05:05:00|341.05|338.45|340.72|338.12|342.04|339.44|340.39|337.79|0
1633065000000|2021-10-01 05:10:00|340.88|338.28|340.72|338.12|341.71|339.11|340.22|337.62|0
1633065300000|2021-10-01 05:15:00|340.88|338.28|338.09|335.49|341.05|338.45|337.6|335|0
1633065600000|2021-10-01 05:20:00|337.92|335.32|339.07|336.47|340.06|337.46|337.92|335.32|0
1633065900000|2021-10-01 05:25:00|338.91|336.31|339.48|336.88|340.05|337.45|338.01|335.41|0
1633066200000|2021-10-01 05:30:00|339.4|336.8|339.07|336.47|339.48|336.88|338.25|335.65|0
1633066500000|2021-10-01 05:35:00|339.23|336.63|337.92|335.32|339.39|336.79|337.92|335.32|0
1633066800000|2021-10-01 05:40:00|338.08|335.48|337.75|335.15|338.41|335.81|337.02|334.42|0
1633067100000|2021-10-01 05:45:00|337.59|334.99|338.16|335.56|338.24|335.64|335.79|333.19|0
1633067400000|2021-10-01 05:50:00|337.75|335.15|336.84|334.24|339.06|336.46|336.35|333.75|0
1633067700000|2021-10-01 05:55:00|336.76|334.16|335.2|332.6|337.83|335.23|335.2|332.6|0
1633068000000|2021-10-01 06:00:00|334.88|332.28|333.65|331.05|335.53|332.93|331.94|329.34|0
1633068300000|2021-10-01 06:05:00|333.41|330.81|334.06|331.46|334.22|331.62|331.94|329.34|0
1633068600000|2021-10-01 06:10:00|333.89|331.29|337.82|335.22|337.82|335.22|333.73|331.13|0
1633068900000|2021-10-01 06:15:00|337.99|335.39|340.13|337.53|341.12|338.52|337.66|335.06|0
1633069200000|2021-10-01 06:20:00|340.46|337.86|345.32|342.72|347.23|344.63|340.46|337.86|0
1633069500000|2021-10-01 06:25:00|345.15|342.55|344.65|342.05|347.64|345.04|344.16|341.56|0
1633069800000|2021-10-01 06:30:00|344.41|341.81|346.14|343.54|346.48|343.88|344.41|341.81|0
1633070100000|2021-10-01 06:35:00|345.98|343.38|344.81|342.21|345.98|343.38|344.65|342.05|0
1633070400000|2021-10-01 06:40:00|344.98|342.38|346.14|343.54|346.14|343.54|344.15|341.55|0
1633070700000|2021-10-01 06:45:00|345.97|343.37|345.64|343.04|346.56|343.96|345.14|342.54|0
1633071000000|2021-10-01 06:50:00|345.81|343.21|348.3|345.7|348.63|346.03|344.81|342.21|0
1633071300000|2021-10-01 06:55:00|348.13|345.53|344.31|341.71|348.97|346.37|344.14|341.54|0
1633071600000|2021-10-01 07:00:00|343.32|340.72|346.53|343.93|348.19|345.59|340.66|338.06|0
1633071900000|2021-10-01 07:05:00|346.36|343.76|346.16|343.96|348.83|346.63|345|342.8|0
1633072200000|2021-10-01 07:10:00|346.33|344.13|342.85|340.65|348.83|346.63|342.85|340.65|0
1633072500000|2021-10-01 07:15:00|342.35|340.15|339.71|337.51|345.66|343.46|339.71|337.51|0
1633072800000|2021-10-01 07:20:00|339.63|337.43|338.81|336.61|341.52|339.32|338.4|336.2|0
1633073100000|2021-10-01 07:25:00|338.65|336.45|333.77|331.57|340.53|338.33|333.28|331.08|0
1633073400000|2021-10-01 07:30:00|333.6|331.4|334.75|332.55|335.57|333.37|333.44|331.24|0
1633073700000|2021-10-01 07:35:00|334.42|332.22|337.9|335.7|338.06|335.86|332.78|330.58|0
1633074000000|2021-10-01 07:40:00|338.23|336.03|338.88|336.68|339.71|337.51|335.93|333.73|0
1633074300000|2021-10-01 07:45:00|338.72|336.52|339.54|337.34|341.94|339.74|338.22|336.02|0
1633074600000|2021-10-01 07:50:00|339.71|337.51|336.34|334.14|339.71|337.51|336.34|334.14|0
1633074900000|2021-10-01 07:55:00|336.09|333.89|337.56|335.36|337.56|335.36|333.14|330.94|0
1633075200000|2021-10-01 08:00:00|337.73|335.53|337.07|334.87|337.73|335.53|335.43|333.23|0
1633075500000|2021-10-01 08:05:00|336.9|334.7|339.53|337.33|340.03|337.83|336.57|334.37|0
1633075800000|2021-10-01 08:10:00|339.45|337.25|341.02|338.82|341.35|339.15|338.22|336.02|0
1633076100000|2021-10-01 08:15:00|341.18|338.98|341.84|339.64|342.34|340.14|340.52|338.32|0
1633076400000|2021-10-01 08:20:00|342.01|339.81|342.7|340.5|344|341.8|342.01|339.81|0
1633076700000|2021-10-01 08:25:00|342.87|340.67|340.72|338.52|343.53|341.33|340.55|338.35|0
1633077000000|2021-10-01 08:30:00|340.55|338.35|342.04|339.84|342.04|339.84|338.9|336.7|0
1633077300000|2021-10-01 08:35:00|341.87|339.67|340.55|338.35|341.87|339.67|340.05|337.85|0
1633077600000|2021-10-01 08:40:00|340.38|338.18|338.9|336.7|342.2|340|337.91|335.71|0
1633077900000|2021-10-01 08:45:00|338.57|336.37|340.71|338.51|342.69|340.49|337.75|335.55|0
1633078200000|2021-10-01 08:50:00|340.54|338.34|341.04|338.84|341.62|339.42|339.88|337.68|0
1633078500000|2021-10-01 08:55:00|340.87|338.67|340.38|338.18|343.19|340.99|340.38|338.18|0
1633078800000|2021-10-01 09:00:00|340.21|338.01|338.56|336.36|340.54|338.34|338.56|336.36|0
1633079100000|2021-10-01 09:05:00|338.4|336.2|339.55|337.35|339.71|337.51|337.9|335.7|0
1633079400000|2021-10-01 09:10:00|339.22|337.02|337.49|335.29|339.22|337.02|337.41|335.21|0
1633079700000|2021-10-01 09:15:00|337.41|335.21|339.05|336.85|339.05|336.85|337.08|334.88|0
1633080000000|2021-10-01 09:20:00|338.72|336.52|338.88|336.68|338.88|336.68|336.59|334.39|0
1633080300000|2021-10-01 09:25:00|338.81|336.61|337.24|335.04|338.88|336.68|337.08|334.88|0
1633080600000|2021-10-01 09:30:00|337.4|335.2|339.04|336.84|339.21|337.01|336.09|333.89|0
1633080900000|2021-10-01 09:35:00|339.21|337.01|339.54|337.34|340.36|338.16|339.04|336.84|0
1633081200000|2021-10-01 09:40:00|339.37|337.17|340.36|338.16|340.36|338.16|338.88|336.68|0
1633081500000|2021-10-01 09:45:00|340.19|337.99|339.37|337.17|340.36|338.16|339.2|337|0
1633081800000|2021-10-01 09:50:00|339.53|337.33|340.19|337.99|340.36|338.16|338.87|336.67|0
1633082100000|2021-10-01 09:55:00|340.36|338.16|338.05|335.85|340.36|338.16|338.05|335.85|0
1633082400000|2021-10-01 10:00:00|338.21|336.01|338.05|335.85|338.87|336.67|336.41|334.21|0
1633082700000|2021-10-01 10:05:00|337.88|335.68|336.9|334.7|338.05|335.85|336.08|333.88|0
1633083000000|2021-10-01 10:10:00|337.06|334.86|334.44|332.24|337.23|335.03|334.12|331.92|0
1633083300000|2021-10-01 10:15:00|334.12|331.92|334.77|332.57|335.1|332.9|333.79|331.59|0
1633083600000|2021-10-01 10:20:00|334.93|332.73|337.22|335.02|337.22|335.02|334.6|332.4|0
1633083900000|2021-10-01 10:25:00|337.38|335.18|336.16|333.96|337.38|335.18|335.91|333.71|0
1633084200000|2021-10-01 10:30:00|336.23|334.03|335.25|333.05|336.23|334.03|334.11|331.91|0
1633084500000|2021-10-01 10:35:00|335.09|332.89|336.23|334.03|336.23|334.03|334.92|332.72|0
1633084800000|2021-10-01 10:40:00|336.07|333.87|335.25|333.05|337.05|334.85|335.08|332.88|0
1633085100000|2021-10-01 10:45:00|334.92|332.72|335.25|333.05|336.23|334.03|334.76|332.56|0
1633085400000|2021-10-01 10:50:00|335.08|332.88|334.68|332.48|336.23|334.03|334.43|332.23|0
1633085700000|2021-10-01 10:55:00|334.75|332.55|333.12|330.92|334.75|332.55|332.8|330.6|0
1633086000000|2021-10-01 11:00:00|332.8|330.6|330.36|328.16|333.12|330.92|330.36|328.16|0
1633086300000|2021-10-01 11:05:00|330.52|328.32|328.22|326.02|331.01|328.81|328.06|325.86|0
1633086600000|2021-10-01 11:10:00|328.14|325.94|325.63|323.43|328.22|326.02|325.63|323.43|0
1633086900000|2021-10-01 11:15:00|325.47|323.27|324.34|322.14|325.95|323.75|322.57|320.37|0
1633087200000|2021-10-01 11:20:00|324.5|322.3|322.01|319.81|324.5|322.3|321.93|319.73|0
1633087500000|2021-10-01 11:25:00|321.93|319.73|318.41|316.21|321.93|319.73|317.61|315.41|0
1633087800000|2021-10-01 11:30:00|318.09|315.89|313.46|311.26|318.73|316.53|313.46|311.26|0
1633088100000|2021-10-01 11:35:00|313.61|311.41|311.87|309.67|313.61|311.41|309.34|307.14|0
1633088400000|2021-10-01 11:40:00|312.03|309.83|314.57|312.37|314.89|312.69|311.39|309.19|0
1633088700000|2021-10-01 11:45:00|314.42|312.22|309.49|307.29|314.5|312.3|308.7|306.5|0
1633089000000|2021-10-01 11:50:00|310.6|308.4|313.28|311.08|313.75|311.55|309.65|307.45|0
1633089300000|2021-10-01 11:55:00|313.44|311.24|313.43|311.23|314.24|312.04|312.01|309.81|0
1633089600000|2021-10-01 12:00:00|312.96|310.76|312.32|310.12|313.11|310.91|311.53|309.33|0
1633089900000|2021-10-01 12:05:00|312.16|309.96|312.01|309.81|313.11|310.91|311.38|309.18|0
1633090200000|2021-10-01 12:10:00|312.32|310.12|312.48|310.28|314.06|311.86|312.16|309.96|0
1633090500000|2021-10-01 12:15:00|312.56|310.36|309.01|306.81|312.63|310.43|308.86|306.66|0
1633090800000|2021-10-01 12:20:00|308.7|306.5|310.27|308.07|310.42|308.22|307.92|305.72|0
1633091100000|2021-10-01 12:25:00|310.42|308.22|308.07|305.87|310.42|308.22|307.91|305.71|0
1633091400000|2021-10-01 12:30:00|307.91|305.71|312.47|310.27|312.47|310.27|307.44|305.24|0
1633091700000|2021-10-01 12:35:00|312.94|310.74|315.79|313.59|316.11|313.91|312.78|310.58|0
1633092000000|2021-10-01 12:40:00|315.63|313.43|315.79|313.59|316.27|314.07|313.1|310.9|0
1633092300000|2021-10-01 12:45:00|315.63|313.43|315.63|313.43|316.9|314.7|315|312.8|0
1633092600000|2021-10-01 12:50:00|315.95|313.75|314.52|312.32|316.11|313.91|314.04|311.84|0
1633092900000|2021-10-01 12:55:00|314.6|312.4|314.2|312|315.15|312.95|313.57|311.37|0
1633093200000|2021-10-01 13:00:00|313.88|311.68|310.57|308.37|314.04|311.84|310.41|308.21|0
1633093500000|2021-10-01 13:05:00|310.72|308.52|312.3|310.1|312.46|310.26|310.09|307.89|0
1633093800000|2021-10-01 13:10:00|312.14|309.94|310.64|308.44|312.22|310.02|310.56|308.36|0
1633094100000|2021-10-01 13:15:00|310.72|308.52|309.93|307.73|310.72|308.52|309.46|307.26|0
1633094400000|2021-10-01 13:20:00|310.09|307.89|310.24|308.04|311.35|309.15|309.46|307.26|0
1633094700000|2021-10-01 13:25:00|310.4|308.2|310.48|308.28|310.87|308.67|309.77|307.57|0
1633095000000|2021-10-01 13:30:00|310.56|308.36|313.25|311.05|314.04|311.84|306.8|304.6|0
1633095300000|2021-10-01 13:35:00|314.36|312.16|317.23|315.03|317.23|315.03|311.03|308.83|0
1633095600000|2021-10-01 13:40:00|317.39|315.19|322.02|319.82|322.02|319.82|314.91|312.71|0
1633095900000|2021-10-01 13:45:00|322.34|320.14|320.26|318.06|323.78|321.58|318.98|316.78|0
1633096200000|2021-10-01 13:50:00|321.21|319.01|321.85|319.65|324.42|322.22|319.78|317.58|0
1633096500000|2021-10-01 13:55:00|322.33|320.13|321.53|319.33|325.39|323.19|321.13|318.93|0
1633096800000|2021-10-01 14:00:00|322.58|320.38|321.37|319.17|324.26|322.06|315.8|313.6|0
1633097100000|2021-10-01 14:05:00|322.17|319.97|319.61|317.41|323.29|321.09|317.38|315.18|0
1633097400000|2021-10-01 14:10:00|319.13|316.93|318.84|316.64|322.01|319.81|316.6|314.4|0
1633097700000|2021-10-01 14:15:00|319|316.8|329.33|327.13|330.14|327.94|319|316.8|0
1633098000000|2021-10-01 14:20:00|329.16|326.96|333.99|331.79|334.57|332.37|328.51|326.31|0
1633098300000|2021-10-01 14:25:00|333.42|331.22|331.61|329.41|334.57|332.37|328.67|326.47|0
1633098600000|2021-10-01 14:30:00|332.27|330.07|331.28|329.08|333.08|330.88|329.81|327.61|0
1633098900000|2021-10-01 14:35:00|330.95|328.75|332.75|330.55|332.92|330.72|327.86|325.66|0
1633099200000|2021-10-01 14:40:00|333.74|331.54|332.26|330.06|333.74|331.54|328.18|325.98|0
1633099500000|2021-10-01 14:45:00|332.59|330.39|329.73|327.53|336.17|333.97|329.73|327.53|0
1633099800000|2021-10-01 14:50:00|329.57|327.37|330.87|328.67|331.84|329.64|329.09|326.89|0
1633100100000|2021-10-01 14:55:00|331.03|328.83|324.74|322.54|331.03|328.83|324.1|321.9|0
1633100400000|2021-10-01 15:00:00|324.58|322.38|325.06|322.86|325.22|323.02|321.38|319.18|0
1633100700000|2021-10-01 15:05:00|324.73|322.53|328.67|326.47|328.67|326.47|323.5|321.3|0
1633101000000|2021-10-01 15:10:00|328.34|326.14|315.13|312.93|328.99|326.79|314.34|312.14|0
1633101300000|2021-10-01 15:15:00|315.29|313.09|314.02|311.82|316.71|314.51|313.7|311.5|0
1633101600000|2021-10-01 15:20:00|313.39|311.19|311.49|309.29|315.76|313.56|311.34|309.14|0
1633101900000|2021-10-01 15:25:00|311.65|309.45|314.33|312.13|314.81|312.61|311.18|308.98|0
1633102200000|2021-10-01 15:30:00|314.49|312.29|310.86|308.66|314.96|312.76|310.86|308.66|0
1633102500000|2021-10-01 15:35:00|310.39|308.19|308.66|306.46|312.12|309.92|307.88|305.68|0
1633102800000|2021-10-01 15:40:00|308.51|306.31|305.7|303.5|309.13|306.93|305.23|303.03|0
1633103100000|2021-10-01 15:45:00|305.54|303.34|306.32|304.12|306.47|304.27|304.14|301.94|0
1633103400000|2021-10-01 15:50:00|306.47|304.27|305.85|303.65|309.28|307.08|305.85|303.65|0
1633103700000|2021-10-01 15:55:00|306.63|304.43|308.19|305.99|310.07|307.87|306.63|304.43|0
1633104000000|2021-10-01 16:00:00|307.72|305.52|310.06|307.86|311.01|308.81|306.78|304.58|0
1633104300000|2021-10-01 16:05:00|309.75|307.55|306.78|304.58|310.69|308.49|306.31|304.11|0
1633104600000|2021-10-01 16:10:00|307.25|305.05|309.88|307.68|310.69|308.49|306.75|304.55|0
1633104900000|2021-10-01 16:15:00|309.72|307.52|310.35|308.15|312.08|309.88|308.94|306.74|0
1633105200000|2021-10-01 16:20:00|310.19|307.99|307.06|304.86|310.19|307.99|305.81|303.61|0
1633105500000|2021-10-01 16:25:00|306.9|304.7|307.21|305.01|308.31|306.11|306.12|303.92|0
1633105800000|2021-10-01 16:30:00|307.37|305.17|305.96|303.76|307.52|305.32|304.87|302.67|0
1633106100000|2021-10-01 16:35:00|306.12|303.92|308.14|305.94|308.93|306.73|304.72|302.52|0
1633106400000|2021-10-01 16:40:00|307.99|305.79|306.74|304.54|308.14|305.94|306.27|304.07|0
1633106700000|2021-10-01 16:45:00|306.42|304.22|306.89|304.69|307.05|304.85|304.87|302.67|0
1633107000000|2021-10-01 16:50:00|306.58|304.38|306.73|304.53|309.55|307.35|305.95|303.75|0
1633107300000|2021-10-01 16:55:00|306.58|304.38|307.98|305.78|309.08|306.88|306.42|304.22|0
1633107600000|2021-10-01 17:00:00|307.67|305.47|307.35|305.15|310.49|308.29|306.11|303.91|0
1633107900000|2021-10-01 17:05:00|307.2|305|303.46|301.26|307.51|305.31|303.46|301.26|0
1633108200000|2021-10-01 17:10:00|303|300.8|303.61|301.41|304.39|302.19|302.38|300.18|0
1633108500000|2021-10-01 17:15:00|303.15|300.95|303.61|301.41|304.39|302.19|302.22|300.02|0
1633108800000|2021-10-01 17:20:00|303.77|301.57|302.37|300.17|304.08|301.88|301.75|299.55|0
1633109100000|2021-10-01 17:25:00|302.3|300.1|303.14|300.94|303.14|300.94|301.6|299.4|0
1633109400000|2021-10-01 17:30:00|302.68|300.48|299.44|297.24|302.99|300.79|299.13|296.93|0
1633109700000|2021-10-01 17:35:00|299.74|297.54|299.65|297.45|301.44|299.24|298.36|296.16|0
1633110000000|2021-10-01 17:40:00|299.49|297.29|298.11|295.91|299.49|297.29|298.11|295.91|0
1633110300000|2021-10-01 17:45:00|297.96|295.76|293.24|291.04|298.73|296.53|293.24|291.04|0
1633110600000|2021-10-01 17:50:00|293.39|291.19|293.99|291.79|295.21|293.01|293.39|291.19|0
1633110900000|2021-10-01 17:55:00|293.84|291.64|296.73|294.53|297.04|294.84|293.84|291.64|0
1633111200000|2021-10-01 18:00:00|295.82|293.62|294.44|292.24|296.58|294.38|293.99|291.79|0
1633111500000|2021-10-01 18:05:00|293.99|291.79|293.68|291.48|293.99|291.79|292.17|289.97|0
1633111800000|2021-10-01 18:10:00|293.53|291.33|293.99|291.79|294.75|292.55|292.77|290.57|0
1633112100000|2021-10-01 18:15:00|293.83|291.63|292.92|290.72|294.06|291.86|292.47|290.27|0
1633112400000|2021-10-01 18:20:00|292.77|290.57|291.86|289.66|293.07|290.87|291.26|289.06|0
1633112700000|2021-10-01 18:25:00|291.71|289.51|292.31|290.11|292.62|290.42|290.5|288.3|0
1633113000000|2021-10-01 18:30:00|292.16|289.96|291.56|289.36|292.46|290.26|290.65|288.45|0
1633113300000|2021-10-01 18:35:00|291.71|289.51|290.8|288.6|291.71|289.51|290.5|288.3|0
1633113600000|2021-10-01 18:40:00|290.65|288.45|292.61|290.41|292.61|290.41|289.59|287.39|0
1633113900000|2021-10-01 18:45:00|292.16|289.96|290.34|288.14|292.61|290.41|290.34|288.14|0
1633114200000|2021-10-01 18:50:00|290.49|288.29|287.94|285.74|291.85|289.65|287.94|285.74|0
1633114500000|2021-10-01 18:55:00|288.09|285.89|287.79|285.59|288.39|286.19|286.74|284.54|0
1633114800000|2021-10-01 19:00:00|287.64|285.44|284.35|282.15|287.64|285.44|284.2|282|0
1633115100000|2021-10-01 19:05:00|284.2|282|284.05|281.85|285.39|283.19|284.05|281.85|0
1633115400000|2021-10-01 19:10:00|284.35|282.15|281.83|279.63|284.35|282.15|281.83|279.63|0
1633115700000|2021-10-01 19:15:00|281.68|279.48|284.2|282|284.64|282.44|280.35|278.15|0
1633116000000|2021-10-01 19:20:00|284.05|281.85|284.35|282.15|284.49|282.29|282.71|280.51|0
1633116300000|2021-10-01 19:25:00|284.2|282|287.33|285.13|287.33|285.13|284.2|282|0
1633116600000|2021-10-01 19:30:00|287.18|284.98|288.39|286.19|292.23|290.03|287.18|284.98|0
1633116900000|2021-10-01 19:35:00|288.24|286.04|291.08|288.88|291.08|288.88|288.24|286.04|0
1633117200000|2021-10-01 19:40:00|290.78|288.58|290.03|287.83|291.68|289.48|290.03|287.83|0
1633117500000|2021-10-01 19:45:00|290.48|288.28|292.87|290.67|294.08|291.88|289.43|287.23|0
1633117800000|2021-10-01 19:50:00|290.92|288.72|288.53|286.33|292.72|290.52|286.15|283.95|0
1633118100000|2021-10-01 19:55:00|289.13|286.93|294.68|292.48|297.1|294.9|288.98|286.78|0
1633118400000|2021-10-01 20:00:00|293.93|291.73|290.92|288.72|293.93|291.73|289.87|287.67|0
1633118700000|2021-10-01 20:05:00|290.47|288.27|290.77|288.57|291.37|289.17|290.32|288.12|0
1633119000000|2021-10-01 20:10:00|290.32|288.12|293.17|290.97|293.47|291.27|289.87|287.67|0
1633331100000|2021-10-04 07:05:00|309.35|307.15|306.4|304.2|309.5|307.3|306.4|304.2|0
1633331400000|2021-10-04 07:10:00|306.25|304.05|303.94|301.74|306.56|304.36|303.48|301.28|0
1633331700000|2021-10-04 07:15:00|304.25|302.05|307.64|305.44|307.95|305.75|303.94|301.74|0
1633332000000|2021-10-04 07:20:00|307.56|305.36|309.03|306.83|309.34|307.14|305.86|303.66|0
1633332300000|2021-10-04 07:25:00|309.18|306.98|311.13|308.93|312.3|310.1|308.72|306.52|0
1633332600000|2021-10-04 07:30:00|311.05|308.85|314.81|312.61|315.59|313.39|311.05|308.85|0
1633332900000|2021-10-04 07:35:00|315.04|312.84|312.94|310.74|315.27|313.07|312.16|309.96|0
1633333200000|2021-10-04 07:40:00|312.78|310.58|312.32|310.12|314.03|311.83|311.7|309.5|0
1633333500000|2021-10-04 07:45:00|312.47|310.27|310.08|307.88|313.71|311.51|309.07|306.87|0
1633333800000|2021-10-04 07:50:00|310.3|308.1|310.15|307.95|311.54|309.34|309.53|307.33|0
1633334100000|2021-10-04 07:55:00|309.99|307.79|309.3|307.1|310.46|308.26|308.91|306.71|0
1633334400000|2021-10-04 08:00:00|309.07|306.87|305.84|303.64|309.22|307.02|305.38|303.18|0
1633334700000|2021-10-04 08:05:00|305.92|303.72|306.91|304.71|307.22|305.02|304.77|302.57|0
1633335000000|2021-10-04 08:10:00|306.99|304.79|306.14|303.94|306.99|304.79|303.85|301.65|0
1633335300000|2021-10-04 08:15:00|306.6|304.4|308.29|306.09|308.29|306.09|306.22|304.02|0
1633335600000|2021-10-04 08:20:00|308.44|306.24|308.29|306.09|308.68|306.48|307.21|305.01|0
1633335900000|2021-10-04 08:25:00|308.44|306.24|309.52|307.32|309.52|307.32|307.36|305.16|0
1633336200000|2021-10-04 08:30:00|309.67|307.47|311.21|309.01|311.68|309.48|308.59|306.39|0
1633336500000|2021-10-04 08:35:00|311.6|309.4|312.61|310.41|312.61|310.41|310.44|308.24|0
1633336800000|2021-10-04 08:40:00|312.29|310.09|311.13|308.93|313.07|310.87|310.13|307.93|0
1633337100000|2021-10-04 08:45:00|311.21|309.01|310.59|308.39|312.14|309.94|310.13|307.93|0
1633337400000|2021-10-04 08:50:00|310.43|308.23|308.74|306.54|310.9|308.7|308.43|306.23|0
1633337700000|2021-10-04 08:55:00|309.04|306.84|305.97|303.77|309.97|307.77|305.51|303.31|0
1633338000000|2021-10-04 09:00:00|306.12|303.92|305.82|303.62|306.89|304.69|303.68|301.48|0
1633338300000|2021-10-04 09:05:00|305.51|303.31|305.51|303.31|305.97|303.77|303.83|301.63|0
1633338600000|2021-10-04 09:10:00|305.2|303|304.59|302.39|305.2|303|303.52|301.32|0
1633338900000|2021-10-04 09:15:00|304.74|302.54|305.28|303.08|305.96|303.76|304.13|301.93|0
1633339200000|2021-10-04 09:20:00|305.35|303.15|305.04|302.84|305.43|303.23|303.98|301.78|0
1633339500000|2021-10-04 09:25:00|304.89|302.69|304.58|302.38|305.35|303.15|303.52|301.32|0
1633339800000|2021-10-04 09:30:00|304.43|302.23|304.84|302.64|305.96|303.76|304.16|301.96|0
1633340100000|2021-10-04 09:35:00|305|302.8|305.15|302.95|306.38|304.18|304.84|302.64|0
1633340400000|2021-10-04 09:40:00|305.3|303.1|304.07|301.87|305.3|303.1|302.85|300.65|0
1633340700000|2021-10-04 09:45:00|304.23|302.03|303.54|301.34|304.84|302.64|303.31|301.11|0
1633341000000|2021-10-04 09:50:00|303.76|301.56|305.91|303.71|305.91|303.71|301.93|299.73|0
1633341300000|2021-10-04 09:55:00|305.6|303.4|305.14|302.94|306.06|303.86|304.61|302.41|0
1633341600000|2021-10-04 10:00:00|304.99|302.79|302.99|300.79|305.22|303.02|302.54|300.34|0
1633341900000|2021-10-04 10:05:00|303.15|300.95|302.84|300.64|304.22|302.02|302.53|300.33|0
1633342200000|2021-10-04 10:10:00|302.69|300.49|302.53|300.33|303.14|300.94|301.92|299.72|0
1633342500000|2021-10-04 10:15:00|302.61|300.41|304.98|302.78|304.98|302.78|302|299.8|0
1633342800000|2021-10-04 10:20:00|305.13|302.93|306.36|304.16|306.97|304.77|305.06|302.86|0
1633343100000|2021-10-04 10:25:00|306.67|304.47|305.13|302.93|307.13|304.93|304.97|302.77|0
1633343400000|2021-10-04 10:30:00|304.97|302.77|305.13|302.93|305.43|303.23|304.21|302.01|0
1633343700000|2021-10-04 10:35:00|305.21|303.01|305.82|303.62|306.51|304.31|304.82|302.62|0
1633344000000|2021-10-04 10:40:00|305.89|303.69|307.35|305.15|308.05|305.85|305.74|303.54|0
1633344300000|2021-10-04 10:45:00|307.27|305.07|306.58|304.38|308.43|306.23|306.35|304.15|0
1633344600000|2021-10-04 10:50:00|306.5|304.3|305.73|303.53|307.43|305.23|305.58|303.38|0
1633344900000|2021-10-04 10:55:00|305.58|303.38|303.89|301.69|305.58|303.38|303.28|301.08|0
1633345200000|2021-10-04 11:00:00|303.74|301.54|306.19|303.99|306.19|303.99|303.28|301.08|0
1633345500000|2021-10-04 11:05:00|306.34|304.14|306.34|304.14|307.26|305.06|305.73|303.53|0
1633345800000|2021-10-04 11:10:00|306.42|304.22|309.11|306.91|309.73|307.53|305.88|303.68|0
1633346100000|2021-10-04 11:15:00|309.42|307.22|308.96|306.76|309.42|307.22|307.72|305.52|0
1633346400000|2021-10-04 11:20:00|309.11|306.91|308.65|306.45|309.58|307.38|308.34|306.14|0
1633346700000|2021-10-04 11:25:00|308.49|306.29|307.26|305.06|308.8|306.6|307.1|304.9|0
1633347000000|2021-10-04 11:30:00|307.56|305.36|307.87|305.67|308.18|305.98|306.79|304.59|0
1633347300000|2021-10-04 11:35:00|308.18|305.98|306.48|304.28|308.18|305.98|306.48|304.28|0
1633347600000|2021-10-04 11:40:00|306.64|304.44|307.25|305.05|307.71|305.51|306.17|303.97|0
1633347900000|2021-10-04 11:45:00|307.4|305.2|308.48|306.28|308.48|306.28|307.25|305.05|0
1633348200000|2021-10-04 11:50:00|308.79|306.59|308.79|306.59|309.56|307.36|308.33|306.13|0
1633348500000|2021-10-04 11:55:00|308.94|306.74|306.94|304.74|309.1|306.9|306.47|304.27|0
1633348800000|2021-10-04 12:00:00|307.09|304.89|307.09|304.89|307.24|305.04|306.17|303.97|0
1633349100000|2021-10-04 12:05:00|306.47|304.27|305.09|302.89|306.47|304.27|304.63|302.43|0
1633349400000|2021-10-04 12:10:00|304.93|302.73|304.17|301.97|305.24|303.04|304.01|301.81|0
1633349700000|2021-10-04 12:15:00|303.71|301.51|304.78|302.58|305.08|302.88|303.55|301.35|0
1633350000000|2021-10-04 12:20:00|305.08|302.88|305.08|302.88|305.24|303.04|304.16|301.96|0
1633350300000|2021-10-04 12:25:00|304.93|302.73|304.31|302.11|305.39|303.19|304.16|301.96|0
1633350600000|2021-10-04 12:30:00|304.16|301.96|306|303.8|306.15|303.95|304.16|301.96|0
1633350900000|2021-10-04 12:35:00|306.15|303.95|303.85|301.65|306.15|303.95|303.85|301.65|0
1633351200000|2021-10-04 12:40:00|303.7|301.5|301.86|299.66|303.7|301.5|301.86|299.66|0
1633351500000|2021-10-04 12:45:00|301.71|299.51|299.73|297.53|301.71|299.51|298.97|296.77|0
1633351800000|2021-10-04 12:50:00|299.58|297.38|298.52|296.32|299.88|297.68|298.21|296.01|0
1633352100000|2021-10-04 12:55:00|298.67|296.47|300.18|297.98|300.18|297.98|298.67|296.47|0
1633352400000|2021-10-04 13:00:00|300.03|297.83|300.94|298.74|301.25|299.05|300.03|297.83|0
1633352700000|2021-10-04 13:05:00|300.79|298.59|301.85|299.65|301.85|299.65|300.18|297.98|0
1633353000000|2021-10-04 13:10:00|302.16|299.96|300.43|298.23|302.92|300.72|300.28|298.08|0
1633353300000|2021-10-04 13:15:00|300.58|298.38|300.88|298.68|301.19|298.99|300.12|297.92|0
1633353600000|2021-10-04 13:20:00|300.96|298.76|301.03|298.83|301.19|298.99|300.27|298.07|0
1633353900000|2021-10-04 13:25:00|301.19|298.99|301.19|298.99|301.8|299.6|300.73|298.53|0
1633354200000|2021-10-04 13:30:00|301.64|299.44|296.77|294.57|302.41|300.21|295.56|293.36|0
1633354500000|2021-10-04 13:35:00|297.38|295.18|298.45|296.25|301.35|299.15|297.38|295.18|0
1633354800000|2021-10-04 13:40:00|299.21|297.01|303.5|301.3|304.58|302.38|298.29|296.09|0
1633355100000|2021-10-04 13:45:00|304.11|301.91|303.96|301.76|305.35|303.15|302.11|299.91|0
1633355400000|2021-10-04 13:50:00|304.27|302.07|303.19|300.99|305.19|302.99|301.65|299.45|0
1633355700000|2021-10-04 13:55:00|302.88|300.68|300.88|298.68|304.11|301.91|300.88|298.68|0
1633356000000|2021-10-04 14:00:00|301.04|298.84|309.38|307.18|309.38|307.18|299.35|297.15|0
1633356300000|2021-10-04 14:05:00|309.69|307.49|309|306.8|310.87|308.67|306.48|304.28|0
1633356600000|2021-10-04 14:10:00|308.68|306.48|306.51|304.31|309.93|307.73|305.58|303.38|0
1633356900000|2021-10-04 14:15:00|307.44|305.24|313.05|310.85|313.21|311.01|306.66|304.46|0
1633357200000|2021-10-04 14:20:00|312.9|310.7|318.26|316.06|318.26|316.06|311.8|309.6|0
1633357500000|2021-10-04 14:25:00|317.94|315.74|319.48|317.28|320.91|318.71|317.15|314.95|0
1633357800000|2021-10-04 14:30:00|320.59|318.39|327.57|325.37|327.57|325.37|320.59|318.39|0
1633358100000|2021-10-04 14:35:00|327.73|325.53|334.28|332.08|337.52|335.32|327.73|325.53|0
1633358400000|2021-10-04 14:40:00|334.77|332.57|327.11|324.91|335.09|332.89|326.39|324.19|0
1633358700000|2021-10-04 14:45:00|327.27|325.07|332.4|330.2|332.4|330.2|327.27|325.07|0
1633359000000|2021-10-04 14:50:00|332.89|330.69|340.2|338|340.2|338|331.44|329.24|0
1633359300000|2021-10-04 14:55:00|340.53|338.33|334.34|332.14|340.69|338.49|334.18|331.98|0
1633359600000|2021-10-04 15:00:00|334.99|332.79|336.93|334.73|339.87|337.67|334.82|332.62|0
1633359900000|2021-10-04 15:05:00|337.1|334.9|331.81|329.61|339.7|337.5|330.84|328.64|0
1633360200000|2021-10-04 15:10:00|332.29|330.09|330.03|327.83|333.59|331.39|329.39|327.19|0
1633360500000|2021-10-04 15:15:00|330.84|328.64|330.84|328.64|333.43|331.23|328.74|326.54|0
1633360800000|2021-10-04 15:20:00|331|328.8|336.51|334.31|337.33|335.13|330.51|328.31|0
1633361100000|2021-10-04 15:25:00|336.35|334.15|334.4|332.2|338.72|336.52|333.42|331.22|0
1633361400000|2021-10-04 15:30:00|334.23|332.03|340.27|338.07|340.27|338.07|333.58|331.38|0
1633361700000|2021-10-04 15:35:00|340.44|338.24|343.73|341.53|343.9|341.7|338.8|336.6|0
1633362000000|2021-10-04 15:40:00|343.56|341.36|340.16|337.96|344.39|342.19|339.67|337.47|0
1633362300000|2021-10-04 15:45:00|340.49|338.29|339.34|337.14|341.15|338.95|338.03|335.83|0
1633362600000|2021-10-04 15:50:00|339.5|337.3|334.61|332.41|339.83|337.63|334.61|332.41|0
1633362900000|2021-10-04 15:55:00|334.44|332.24|329.97|327.77|337.05|334.85|328.52|326.32|0
1633363200000|2021-10-04 16:00:00|330.13|327.93|333.54|331.34|333.54|331.34|329.97|327.77|0
1633363500000|2021-10-04 16:05:00|333.38|331.18|329.65|327.45|333.54|331.34|329.16|326.96|0
1633363800000|2021-10-04 16:10:00|329.97|327.77|330.94|328.74|332.4|330.2|329.97|327.77|0
1633364100000|2021-10-04 16:15:00|331.1|328.9|331.42|329.22|332.56|330.36|329.81|327.61|0
1633364400000|2021-10-04 16:20:00|331.91|329.71|336.14|333.94|336.3|334.1|331.58|329.38|0
1633364700000|2021-10-04 16:25:00|336.39|334.19|336.47|334.27|337.45|335.25|334.67|332.47|0
1633365000000|2021-10-04 16:30:00|336.63|334.43|333.53|331.33|336.96|334.76|333.53|331.33|0
1633365300000|2021-10-04 16:35:00|333.85|331.65|336.46|334.26|337.12|334.92|333.53|331.33|0
1633365600000|2021-10-04 16:40:00|336.79|334.59|340.4|338.2|340.89|338.69|336.63|334.43|0
1633365900000|2021-10-04 16:45:00|340.56|338.36|338.18|335.98|341.55|339.35|338.18|335.98|0
1633366200000|2021-10-04 16:50:00|337.93|335.73|336.29|334.09|341.22|339.02|336.29|334.09|0
1633366500000|2021-10-04 16:55:00|336.46|334.26|337.6|335.4|337.6|335.4|335.15|332.95|0
1633366800000|2021-10-04 17:00:00|337.76|335.56|342.37|340.17|342.37|340.17|336.95|334.75|0
1633367100000|2021-10-04 17:05:00|342.21|340.01|334.65|332.45|342.7|340.5|334|331.8|0
1633367400000|2021-10-04 17:10:00|334.82|332.62|332.37|330.17|335.96|333.76|331.24|329.04|0
1633367700000|2021-10-04 17:15:00|332.86|330.66|335.3|333.1|336.12|333.92|332.7|330.5|0
1633368000000|2021-10-04 17:20:00|335.14|332.94|334.16|331.96|337.59|335.39|333.67|331.47|0
1633368300000|2021-10-04 17:25:00|334.32|332.12|337.92|335.72|338.41|336.21|334.16|331.96|0
1633368600000|2021-10-04 17:30:00|337.43|335.23|334.81|332.61|337.75|335.55|334.48|332.28|0
1633368900000|2021-10-04 17:35:00|334.97|332.77|333.67|331.47|336.44|334.24|333.67|331.47|0
1633369200000|2021-10-04 17:40:00|333.99|331.79|335.13|332.93|337.26|335.06|333.83|331.63|0
1633369500000|2021-10-04 17:45:00|335.46|333.26|333.17|330.97|336.6|334.4|333.17|330.97|0
1633369800000|2021-10-04 17:50:00|333.58|331.38|335.45|333.25|336.43|334.23|332.52|330.32|0
1633370100000|2021-10-04 17:55:00|335.29|333.09|337.09|334.89|337.25|335.05|335.13|332.93|0
1633370400000|2021-10-04 18:00:00|337.25|335.05|334.31|332.11|337.25|335.05|332.36|330.16|0
1633370700000|2021-10-04 18:05:00|334.14|331.94|332.52|330.32|335.45|333.25|330.89|328.69|0
1633371000000|2021-10-04 18:10:00|333|330.8|336.43|334.23|337.74|335.54|331.87|329.67|0
1633371300000|2021-10-04 18:15:00|336.75|334.55|333.32|331.12|336.75|334.55|332.67|330.47|0
1633371600000|2021-10-04 18:20:00|332.84|330.64|331.7|329.5|333.65|331.45|329.27|327.07|0
1633371900000|2021-10-04 18:25:00|331.86|329.66|334.46|332.26|335.28|333.08|331.86|329.66|0
1633372200000|2021-10-04 18:30:00|334.62|332.42|335.11|332.91|336.91|334.71|333|330.8|0
1633372500000|2021-10-04 18:35:00|335.44|333.24|333.81|331.61|337.07|334.87|332.83|330.63|0
1633372800000|2021-10-04 18:40:00|333.97|331.77|332.34|330.14|335.27|333.07|332.02|329.82|0
1633373100000|2021-10-04 18:45:00|332.66|330.46|329.1|326.9|332.66|330.46|329.1|326.9|0
1633373400000|2021-10-04 18:50:00|329.26|327.06|331.2|329|332.66|330.46|329.26|327.06|0
1633373700000|2021-10-04 18:55:00|331.04|328.84|331.2|329|332.5|330.3|329.74|327.54|0
1633374000000|2021-10-04 19:00:00|331.04|328.84|326.36|324.16|332.01|329.81|326.04|323.84|0
1633374300000|2021-10-04 19:05:00|326.52|324.32|329.2|327|330.16|327.96|325.99|323.79|0
1633374600000|2021-10-04 19:10:00|329.04|326.84|331.78|329.58|332.59|330.39|329.04|326.84|0
1633374900000|2021-10-04 19:15:00|331.13|328.93|335.5|333.3|335.67|333.47|329.52|327.32|0
1633375200000|2021-10-04 19:20:00|335.34|333.14|336.64|334.44|337.95|335.75|334.85|332.65|0
1633375500000|2021-10-04 19:25:00|336.73|334.53|335.99|333.79|337.95|335.75|334.36|332.16|0
1633375800000|2021-10-04 19:30:00|336.31|334.11|332.9|330.7|336.97|334.77|331.77|329.57|0
1633376100000|2021-10-04 19:35:00|333.55|331.35|337.45|335.25|337.62|335.42|332.9|330.7|0
1633376400000|2021-10-04 19:40:00|337.62|335.42|329.02|326.82|337.62|335.42|327.42|325.22|0
1633376700000|2021-10-04 19:45:00|328.38|326.18|330.15|327.95|330.15|327.95|327.09|324.89|0
1633377000000|2021-10-04 19:50:00|331.85|329.65|337.28|335.08|337.77|335.57|331.85|329.65|0
1633377300000|2021-10-04 19:55:00|336.47|334.27|328.95|326.75|336.47|334.27|328.31|326.11|0
1633377600000|2021-10-04 20:00:00|328.79|326.59|325.88|323.68|328.79|326.59|325.07|322.87|0
1633377900000|2021-10-04 20:05:00|325.72|323.52|324.91|322.71|325.72|323.52|324.59|322.39|0
1633378200000|2021-10-04 20:10:00|325.23|323.03|325.87|323.67|326.36|324.16|325.07|322.87|0
1633378500000|2021-10-04 20:15:00|325.75|323.15|326.39|323.79|326.39|323.79|325.59|322.99|0
1633378800000|2021-10-04 20:20:00|326.55|323.95|326.39|323.79|326.55|323.95|326.07|323.47|0
1633379100000|2021-10-04 20:25:00|326.31|323.71|326.55|323.95|326.71|324.11|326.31|323.71|0
1633379400000|2021-10-04 20:30:00|326.71|324.11|327.68|325.08|328.81|326.21|326.71|324.11|0
1633379700000|2021-10-04 20:35:00|327.19|324.59|326.87|324.27|327.19|324.59|326.55|323.95|0
1633380000000|2021-10-04 20:40:00|326.71|324.11|325.9|323.3|327.03|324.43|325.74|323.14|0
1633380300000|2021-10-04 20:45:00|326.06|323.46|325.42|322.82|326.06|323.46|325.1|322.5|0
1633380600000|2021-10-04 20:50:00|325.26|322.66|325.9|323.3|325.9|323.3|325.1|322.5|0
1633380900000|2021-10-04 20:55:00|326.06|323.46|326.14|323.54|326.22|323.62|325.9|323.3|0
1633381200000|2021-10-04 21:00:00|326.11|323.51|326.11|323.51|326.63|324.03|326.11|323.51|0
1633381500000|2021-10-04 21:05:00|326.09|323.49|326.06|323.46|326.18|323.58|325.97|323.37|0
1633381800000|2021-10-04 21:10:00|326.14|323.54|326.27|323.67|326.29|323.69|326.06|323.46|0
1633382100000|2021-10-04 21:15:00|326.34|323.74|326.36|323.76|326.36|323.76|326.34|323.74|0
1633382400000|2021-10-04 21:20:00|326.46|323.86|326.46|323.86|326.5|323.9|326.39|323.79|0
1633382700000|2021-10-04 21:25:00|326.41|323.81|326.74|324.14|326.76|324.16|326.39|323.79|0
1633383000000|2021-10-04 21:30:00|326.71|324.11|326.71|324.11|326.74|324.14|326.67|324.07|0
1633383300000|2021-10-04 21:35:00|326.74|324.14|326.74|324.14|326.78|324.18|326.61|324.01|0
1633383600000|2021-10-04 21:40:00|326.75|324.15|326.71|324.11|326.75|324.15|326.57|323.97|0
1633383900000|2021-10-04 21:45:00|326.66|324.06|326.38|323.78|326.66|324.06|326.35|323.75|0
1633384200000|2021-10-04 21:50:00|326.33|323.73|326.47|323.87|326.62|324.02|326.33|323.73|0
1633384500000|2021-10-04 21:55:00|326.45|323.85|326.4|323.8|326.61|324.01|326.31|323.71|0
1633384800000|2021-10-04 22:00:00|325.31|322.71|326.03|323.43|326.35|323.75|323.95|321.35|0
1633385100000|2021-10-04 22:05:00|325.71|323.11|325.55|322.95|326.35|323.75|325.55|322.95|0
1633385400000|2021-10-04 22:10:00|325.39|322.79|324.58|321.98|325.55|322.95|324.42|321.82|0
1633385700000|2021-10-04 22:15:00|324.42|321.82|324.74|322.14|324.98|322.38|324.26|321.66|0
1633386000000|2021-10-04 22:20:00|324.58|321.98|324.9|322.3|324.9|322.3|324.42|321.82|0
1633386300000|2021-10-04 22:25:00|324.74|322.14|324.1|321.5|324.74|322.14|323.78|321.18|0
1633386600000|2021-10-04 22:30:00|323.93|321.33|322.97|320.37|324.09|321.49|322.97|320.37|0
1633386900000|2021-10-04 22:35:00|323.13|320.53|322.97|320.37|323.13|320.53|322.97|320.37|0
1633387200000|2021-10-04 22:40:00|322.65|320.05|322.65|320.05|322.65|320.05|322.33|319.73|0
1633387500000|2021-10-04 22:45:00|322.81|320.21|323.13|320.53|323.45|320.85|322.65|320.05|0
1633387800000|2021-10-04 22:50:00|323.29|320.69|323.77|321.17|323.93|321.33|322.97|320.37|0
1633388100000|2021-10-04 22:55:00|323.76|321.16|322.96|320.36|323.93|321.33|322.8|320.2|0
1633388400000|2021-10-04 23:00:00|322.8|320.2|322.64|320.04|322.8|320.2|322.32|319.72|0
1633388700000|2021-10-04 23:05:00|322.48|319.88|323.76|321.16|323.92|321.32|322.48|319.88|0
1633389000000|2021-10-04 23:10:00|323.6|321|322.64|320.04|323.76|321.16|322.32|319.72|0
1633389300000|2021-10-04 23:15:00|322.48|319.88|325.04|322.44|325.52|322.92|322.48|319.88|0
1633389600000|2021-10-04 23:20:00|325.2|322.6|324.72|322.12|326|323.4|324.39|321.79|0
1633389900000|2021-10-04 23:25:00|324.55|321.95|325.19|322.59|325.36|322.76|324.55|321.95|0
1633390200000|2021-10-04 23:30:00|325.36|322.76|326|323.4|327.45|324.85|325.12|322.52|0
1633390500000|2021-10-04 23:35:00|325.84|323.24|325.35|322.75|325.84|323.24|324.87|322.27|0
1633390800000|2021-10-04 23:40:00|325.67|323.07|325.99|323.39|328.25|325.65|325.67|323.07|0
1633391100000|2021-10-04 23:45:00|326.08|323.48|325.83|323.23|326.47|323.87|325.35|322.75|0
1633391400000|2021-10-04 23:50:00|325.67|323.07|326.15|323.55|326.47|323.87|324.38|321.78|0
1633391700000|2021-10-04 23:55:00|326.31|323.71|326.47|323.87|327.44|324.84|325.67|323.07|0
1633392000000|2021-10-05 00:00:00|326.39|323.79|326.31|323.71|327.92|325.32|325.02|322.42|0
1633392300000|2021-10-05 00:05:00|326.47|323.87|327.11|324.51|329.21|326.61|326.31|323.71|0
1633392600000|2021-10-05 00:10:00|326.79|324.19|328.24|325.64|328.24|325.64|326.79|324.19|0
1633392900000|2021-10-05 00:15:00|327.91|325.31|330.01|327.41|330.5|327.9|327.43|324.83|0
1633393200000|2021-10-05 00:20:00|329.69|327.09|330.66|328.06|332.12|329.52|329.69|327.09|0
1633393500000|2021-10-05 00:25:00|330.82|328.22|330.01|327.41|330.98|328.38|329.36|326.76|0
1633393800000|2021-10-05 00:30:00|330.5|327.9|331.95|329.35|332.77|330.17|330.5|327.9|0
1633394100000|2021-10-05 00:35:00|332.44|329.84|332.44|329.84|332.77|330.17|331.79|329.19|0
1633394400000|2021-10-05 00:40:00|332.6|330|334.72|332.12|334.88|332.28|332.6|330|0
1633394700000|2021-10-05 00:45:00|335.7|333.1|335.37|332.77|336.85|334.25|335.05|332.45|0
1633395000000|2021-10-05 00:50:00|335.54|332.94|335.7|333.1|337.01|334.41|334.07|331.47|0
1633395300000|2021-10-05 00:55:00|335.86|333.26|336.84|334.24|337.99|335.39|335.86|333.26|0
1633395600000|2021-10-05 01:00:00|337.01|334.41|336.11|333.51|337.34|334.74|334.88|332.28|0
1633395900000|2021-10-05 01:05:00|336.19|333.59|339.14|336.54|340.79|338.19|336.02|333.42|0
1633396200000|2021-10-05 01:10:00|339.23|336.63|339.63|337.03|340.13|337.53|338.15|335.55|0
1633396500000|2021-10-05 01:15:00|339.96|337.36|339.79|337.19|340.29|337.69|338.64|336.04|0
1633396800000|2021-10-05 01:20:00|339.88|337.28|342.55|339.95|344.04|341.44|339.63|337.03|0
1633397100000|2021-10-05 01:25:00|342.39|339.79|341.57|338.97|342.39|339.79|341.4|338.8|0
1633397400000|2021-10-05 01:30:00|341.89|339.29|341.4|338.8|343.87|341.27|341.4|338.8|0
1633397700000|2021-10-05 01:35:00|341.56|338.96|339.43|336.83|342.38|339.78|338.78|336.18|0
1633398000000|2021-10-05 01:40:00|339.27|336.67|338.78|336.18|339.6|337|336.17|333.57|0
1633398300000|2021-10-05 01:45:00|338.61|336.01|336.82|334.22|338.61|336.01|336.82|334.22|0
1633398600000|2021-10-05 01:50:00|336.65|334.05|334.54|331.94|336.82|334.22|333.24|330.64|0
1633398900000|2021-10-05 01:55:00|334.38|331.78|335.35|332.75|336|333.4|333.08|330.48|0
1633399200000|2021-10-05 02:00:00|335.19|332.59|334.21|331.61|336.98|334.38|334.21|331.61|0
1633399500000|2021-10-05 02:05:00|334.05|331.45|334.7|332.1|334.7|332.1|331.95|329.35|0
1633399800000|2021-10-05 02:10:00|334.86|332.26|334.21|331.61|335.02|332.42|333.24|330.64|0
1633400100000|2021-10-05 02:15:00|334.37|331.77|334.45|331.85|334.86|332.26|333.56|330.96|0
1633400400000|2021-10-05 02:20:00|334.37|331.77|335.99|333.39|336.15|333.55|333.23|330.63|0
1633400700000|2021-10-05 02:25:00|336.15|333.55|332.1|329.5|336.15|333.55|332.1|329.5|0
1633401000000|2021-10-05 02:30:00|332.42|329.82|330.81|328.21|332.58|329.98|329.52|326.92|0
1633401300000|2021-10-05 02:35:00|330.41|327.81|329.36|326.76|330.48|327.88|329.2|326.6|0
1633401600000|2021-10-05 02:40:00|329.2|326.6|329.36|326.76|330.32|327.72|329.19|326.59|0
1633401900000|2021-10-05 02:45:00|329.52|326.92|327.59|324.99|329.52|326.92|327.35|324.75|0
1633402200000|2021-10-05 02:50:00|327.43|324.83|327.91|325.31|328.23|325.63|327.27|324.67|0
1633402500000|2021-10-05 02:55:00|328.07|325.47|328.23|325.63|328.87|326.27|327.75|325.15|0
1633402800000|2021-10-05 03:00:00|328.07|325.47|327.9|325.3|328.23|325.63|325.99|323.39|0
1633403100000|2021-10-05 03:05:00|327.83|325.23|327.74|325.14|328.31|325.71|327.1|324.5|0
1633403400000|2021-10-05 03:10:00|327.58|324.98|326.94|324.34|327.9|325.3|326.14|323.54|0
1633403700000|2021-10-05 03:15:00|326.78|324.18|328.38|325.78|328.86|326.26|326.78|324.18|0
1633404000000|2021-10-05 03:20:00|328.3|325.7|327.25|324.65|328.38|325.78|327.25|324.65|0
1633404300000|2021-10-05 03:25:00|327.42|324.82|325.67|323.07|328.21|325.61|325.58|322.98|0
1633404600000|2021-10-05 03:30:00|325.91|323.31|329.94|327.34|329.94|327.34|325.74|323.14|0
1633404900000|2021-10-05 03:35:00|329.61|327.01|324.62|322.02|329.94|327.34|324.46|321.86|0
1633405200000|2021-10-05 03:40:00|324.46|321.86|325.02|322.42|325.74|323.14|324.46|321.86|0
1633405500000|2021-10-05 03:45:00|325.58|322.98|324.45|321.85|326.7|324.1|324.45|321.85|0
1633405800000|2021-10-05 03:50:00|324.29|321.69|323.65|321.05|324.45|321.85|323.33|320.73|0
1633406100000|2021-10-05 03:55:00|323.49|320.89|323.65|321.05|324.45|321.85|323.33|320.73|0
1633406400000|2021-10-05 04:00:00|323.81|321.21|324.77|322.17|324.93|322.33|323.65|321.05|0
1633406700000|2021-10-05 04:05:00|324.69|322.09|324.28|321.68|324.77|322.17|323.8|321.2|0
1633407000000|2021-10-05 04:10:00|324.12|321.52|325.25|322.65|325.25|322.65|323.96|321.36|0
1633407300000|2021-10-05 04:15:00|325.08|322.48|324.76|322.16|325.41|322.81|324.28|321.68|0
1633407600000|2021-10-05 04:20:00|324.44|321.84|324.6|322|325.56|322.96|324.44|321.84|0
1633407900000|2021-10-05 04:25:00|324.76|322.16|326.53|323.93|326.53|323.93|324.76|322.16|0
1633408200000|2021-10-05 04:30:00|326.36|323.76|327.17|324.57|327.81|325.21|326.2|323.6|0
1633408500000|2021-10-05 04:35:00|327.33|324.73|327.65|325.05|327.65|325.05|326.36|323.76|0
1633408800000|2021-10-05 04:40:00|327.81|325.21|326.68|324.08|327.81|325.21|326.6|324|0
1633409100000|2021-10-05 04:45:00|326.36|323.76|326.12|323.52|326.52|323.92|324.59|321.99|0
1633409400000|2021-10-05 04:50:00|326.04|323.44|325.55|322.95|326.36|323.76|325.39|322.79|0
1633409700000|2021-10-05 04:55:00|325.63|323.03|325.23|322.63|326.03|323.43|325.23|322.63|0
1633410000000|2021-10-05 05:00:00|325.39|322.79|325.87|323.27|326.35|323.75|324.26|321.66|0
1633410300000|2021-10-05 05:05:00|325.95|323.35|325.06|322.46|326.92|324.32|324.1|321.5|0
1633410600000|2021-10-05 05:10:00|325.22|322.62|326.59|323.99|326.83|324.23|324.58|321.98|0
1633410900000|2021-10-05 05:15:00|326.35|323.75|325.38|322.78|326.67|324.07|324.74|322.14|0
1633411200000|2021-10-05 05:20:00|325.22|322.62|325.06|322.46|325.54|322.94|324.42|321.82|0
1633411500000|2021-10-05 05:25:00|325.22|322.62|324.09|321.49|325.7|323.1|323.77|321.17|0
1633411800000|2021-10-05 05:30:00|324.02|321.42|326.5|323.9|326.66|324.06|323.86|321.26|0
1633412100000|2021-10-05 05:35:00|326.66|324.06|325.69|323.09|327.31|324.71|325.53|322.93|0
1633412400000|2021-10-05 05:40:00|325.86|323.26|327.79|325.19|327.79|325.19|325.86|323.26|0
1633412700000|2021-10-05 05:45:00|327.46|324.86|325.53|322.93|327.63|325.03|325.37|322.77|0
1633413000000|2021-10-05 05:50:00|325.77|323.17|325.85|323.25|326.82|324.22|325.37|322.77|0
1633413300000|2021-10-05 05:55:00|326.01|323.41|326.57|323.97|327.62|325.02|325.85|323.25|0
1633413600000|2021-10-05 06:00:00|326.33|323.73|326.17|323.57|327.3|324.7|325.36|322.76|0
1633413900000|2021-10-05 06:05:00|326.25|323.65|329.56|326.96|330.04|327.44|326.01|323.41|0
1633414200000|2021-10-05 06:10:00|329.88|327.28|329.72|327.12|330.36|327.76|328.42|325.82|0
1633414500000|2021-10-05 06:15:00|329.88|327.28|331.34|328.74|332.47|329.87|329.55|326.95|0
1633414800000|2021-10-05 06:20:00|331.5|328.9|329.71|327.11|331.66|329.06|328.9|326.3|0
1633415100000|2021-10-05 06:25:00|329.47|326.87|328.09|325.49|329.71|327.11|327.12|324.52|0
1633415400000|2021-10-05 06:30:00|328.34|325.74|329.55|326.95|329.55|326.95|328.09|325.49|0
1633415700000|2021-10-05 06:35:00|329.71|327.11|329.22|326.62|330.36|327.76|328.98|326.38|0
1633416000000|2021-10-05 06:40:00|328.57|325.97|327.28|324.68|328.73|326.13|326.47|323.87|0
1633416300000|2021-10-05 06:45:00|327.2|324.6|327.76|325.16|327.76|325.16|326.47|323.87|0
1633416600000|2021-10-05 06:50:00|327.92|325.32|325.67|323.07|328.41|325.81|325.5|322.9|0
1633416900000|2021-10-05 06:55:00|325.83|323.23|326.31|323.71|327.11|324.51|325.5|322.9|0
1633417200000|2021-10-05 07:00:00|327.6|325|326.63|324.03|329.7|327.1|325.34|322.74|0
1633417500000|2021-10-05 07:05:00|326.75|324.55|325.46|323.26|327.39|325.19|325.14|322.94|0
1633417800000|2021-10-05 07:10:00|325.54|323.34|323.05|320.85|325.94|323.74|321.93|319.73|0
1633418100000|2021-10-05 07:15:00|322.57|320.37|324.49|322.29|324.58|322.38|320.81|318.61|0
1633418400000|2021-10-05 07:20:00|325.13|322.93|322.73|320.53|325.13|322.93|321.77|319.57|0
1633418700000|2021-10-05 07:25:00|323.05|320.85|322.57|320.37|324.17|321.97|322.09|319.89|0
1633419000000|2021-10-05 07:30:00|322.89|320.69|324.97|322.77|326.42|324.22|322.73|320.53|0
1633419300000|2021-10-05 07:35:00|324.81|322.61|326.74|324.54|327.22|325.02|324.81|322.61|0
1633419600000|2021-10-05 07:40:00|326.57|324.37|327.06|324.86|327.06|324.86|324.64|322.44|0
1633419900000|2021-10-05 07:45:00|326.73|324.53|324.32|322.12|327.7|325.5|324.16|321.96|0
1633420200000|2021-10-05 07:50:00|324.48|322.28|326.57|324.37|327.38|325.18|324.32|322.12|0
1633420500000|2021-10-05 07:55:00|326.41|324.21|329.8|327.6|329.96|327.76|325.92|323.72|0
1633420800000|2021-10-05 08:00:00|329.56|327.36|326.97|324.77|330.12|327.92|326.57|324.37|0
1633421100000|2021-10-05 08:05:00|326.89|324.69|324.95|322.75|327.37|325.17|324.47|322.27|0
1633421400000|2021-10-05 08:10:00|325.28|323.08|321.47|319.27|326.56|324.36|321.31|319.11|0
1633421700000|2021-10-05 08:15:00|321.39|319.19|321.15|318.95|322.11|319.91|320.67|318.47|0
1633422000000|2021-10-05 08:20:00|321.07|318.87|321.63|319.43|322.43|320.23|320.19|317.99|0
1633422300000|2021-10-05 08:25:00|321.87|319.67|320.51|318.31|323.07|320.87|320.51|318.31|0
1633422600000|2021-10-05 08:30:00|320.59|318.39|319.7|317.5|320.82|318.62|319.7|317.5|0
1633422900000|2021-10-05 08:35:00|319.86|317.66|319.86|317.66|320.5|318.3|318.43|316.23|0
1633423200000|2021-10-05 08:40:00|320.02|317.82|320.98|318.78|321.94|319.74|320.02|317.82|0
1633423500000|2021-10-05 08:45:00|320.82|318.62|321.14|318.94|321.46|319.26|320.82|318.62|0
1633423800000|2021-10-05 08:50:00|321.3|319.1|319.38|317.18|321.3|319.1|318.42|316.22|0
1633424100000|2021-10-05 08:55:00|319.22|317.02|318.26|316.06|319.22|317.02|318.26|316.06|0
1633424400000|2021-10-05 09:00:00|318.42|316.22|316.83|314.63|318.58|316.38|315.87|313.67|0
1633424700000|2021-10-05 09:05:00|316.67|314.47|316.51|314.31|316.83|314.63|315.71|313.51|0
1633425000000|2021-10-05 09:10:00|316.35|314.15|316.03|313.83|316.51|314.31|315.71|313.51|0
1633425300000|2021-10-05 09:15:00|315.87|313.67|316.03|313.83|316.82|314.62|315.87|313.67|0
1633425600000|2021-10-05 09:20:00|315.87|313.67|315.55|313.35|315.87|313.67|314.6|312.4|0
1633425900000|2021-10-05 09:25:00|315.71|313.51|315.71|313.51|316.18|313.98|315.39|313.19|0
1633426200000|2021-10-05 09:30:00|315.86|313.66|317.21|315.01|318.16|315.96|315.59|313.39|0
1633426500000|2021-10-05 09:35:00|317.05|314.85|316.5|314.3|317.68|315.48|316.5|314.3|0
1633426800000|2021-10-05 09:40:00|316.57|314.37|316.41|314.21|316.57|314.37|315.15|312.95|0
1633427100000|2021-10-05 09:45:00|316.57|314.37|316.41|314.21|316.57|314.37|315.46|313.26|0
1633427400000|2021-10-05 09:50:00|316.25|314.05|315.62|313.42|316.57|314.37|315.3|313.1|0
1633427700000|2021-10-05 09:55:00|315.78|313.58|315.3|313.1|316.09|313.89|315.3|313.1|0
1633428000000|2021-10-05 10:00:00|315.14|312.94|316.25|314.05|316.41|314.21|315.14|312.94|0
1633428300000|2021-10-05 10:05:00|316.4|314.2|317.83|315.63|318.15|315.95|316.25|314.05|0
1633428600000|2021-10-05 10:10:00|317.67|315.47|317.19|314.99|317.67|315.47|316.72|314.52|0
1633428900000|2021-10-05 10:15:00|317.35|315.15|317.03|314.83|317.51|315.31|316.72|314.52|0
1633429200000|2021-10-05 10:20:00|316.87|314.67|316.4|314.2|317.35|315.15|316.24|314.04|0
1633429500000|2021-10-05 10:25:00|316.48|314.28|317.5|315.3|317.66|315.46|316.08|313.88|0
1633429800000|2021-10-05 10:30:00|317.66|315.46|318.93|316.73|318.93|316.73|317.35|315.15|0
1633430100000|2021-10-05 10:35:00|318.77|316.57|316.55|314.35|318.93|316.73|316.55|314.35|0
1633430400000|2021-10-05 10:40:00|316.71|314.51|317.34|315.14|317.74|315.54|316.07|313.87|0
1633430700000|2021-10-05 10:45:00|317.5|315.3|318.61|316.41|319.4|317.2|317.34|315.14|0
1633431000000|2021-10-05 10:50:00|318.45|316.25|319.08|316.88|319.56|317.36|318.29|316.09|0
1633431300000|2021-10-05 10:55:00|318.92|316.72|317.49|315.29|319.08|316.88|317.26|315.06|0
1633431600000|2021-10-05 11:00:00|317.65|315.45|317.65|315.45|318.13|315.93|316.86|314.66|0
1633431900000|2021-10-05 11:05:00|317.97|315.77|317.49|315.29|317.97|315.77|317.01|314.81|0
1633432200000|2021-10-05 11:10:00|317.33|315.13|317.33|315.13|317.65|315.45|317.01|314.81|0
1633432500000|2021-10-05 11:15:00|317.17|314.97|316.38|314.18|317.17|314.97|316.22|314.02|0
1633432800000|2021-10-05 11:20:00|316.22|314.02|318.12|315.92|318.12|315.92|315.43|313.23|0
1633433100000|2021-10-05 11:25:00|317.96|315.76|314.16|311.96|317.96|315.76|313.69|311.49|0
1633433400000|2021-10-05 11:30:00|314.32|312.12|314.79|312.59|315.11|312.91|314.16|311.96|0
1633433700000|2021-10-05 11:35:00|314.63|312.43|312.27|310.07|314.79|312.59|312.11|309.91|0
1633434000000|2021-10-05 11:40:00|312.42|310.22|313.52|311.32|313.52|311.32|312.27|310.07|0
1633434300000|2021-10-05 11:45:00|313.68|311.48|313.52|311.32|313.84|311.64|313.21|311.01|0
1633434600000|2021-10-05 11:50:00|313.68|311.48|314.31|312.11|314.94|312.74|312.73|310.53|0
1633434900000|2021-10-05 11:55:00|314.15|311.95|314.55|312.35|315.41|313.21|313.83|311.63|0
1633435200000|2021-10-05 12:00:00|314.94|312.74|314.62|312.42|314.94|312.74|313.67|311.47|0
1633435500000|2021-10-05 12:05:00|314.78|312.58|315.09|312.89|315.57|313.37|314.78|312.58|0
1633435800000|2021-10-05 12:10:00|314.78|312.58|313.98|311.78|314.93|312.73|313.67|311.47|0
1633436100000|2021-10-05 12:15:00|314.14|311.94|314.46|312.26|315.25|313.05|313.83|311.63|0
1633436400000|2021-10-05 12:20:00|314.3|312.1|315.72|313.52|316.19|313.99|314.3|312.1|0
1633436700000|2021-10-05 12:25:00|315.56|313.36|315.87|313.67|316.03|313.83|315.24|313.04|0
1633437000000|2021-10-05 12:30:00|315.72|313.52|315.71|313.51|316.19|313.99|315.24|313.04|0
1633437300000|2021-10-05 12:35:00|315.87|313.67|314.76|312.56|316.03|313.83|314.61|312.41|0
1633437600000|2021-10-05 12:40:00|314.61|312.41|313.97|311.77|315.24|313.04|313.66|311.46|0
1633437900000|2021-10-05 12:45:00|314.13|311.93|314.6|312.4|314.76|312.56|313.81|311.61|0
1633438200000|2021-10-05 12:50:00|314.76|312.56|314.44|312.24|315.08|312.88|314.28|312.08|0
1633438500000|2021-10-05 12:55:00|314.6|312.4|313.97|311.77|314.76|312.56|313.81|311.61|0
1633438800000|2021-10-05 13:00:00|313.81|311.61|315.07|312.87|315.54|313.34|313.34|311.14|0
1633439100000|2021-10-05 13:05:00|315.23|313.03|317.6|315.4|317.76|315.56|315.23|313.03|0
1633439400000|2021-10-05 13:10:00|317.76|315.56|317.12|314.92|317.76|315.56|316.81|314.61|0
1633439700000|2021-10-05 13:15:00|316.96|314.76|315.85|313.65|317.44|315.24|315.85|313.65|0
1633440000000|2021-10-05 13:20:00|315.7|313.5|317.75|315.55|317.91|315.71|315.54|313.34|0
1633440300000|2021-10-05 13:25:00|317.59|315.39|316.96|314.76|317.75|315.55|316.17|313.97|0
1633440600000|2021-10-05 13:30:00|316.8|314.6|316.64|314.44|318.39|316.19|314.11|311.91|0
1633440900000|2021-10-05 13:35:00|316.48|314.28|317.91|315.71|322.05|319.85|312.06|309.86|0
1633441200000|2021-10-05 13:40:00|318.22|316.02|319.97|317.77|320.61|318.41|315.53|313.33|0
1633441500000|2021-10-05 13:45:00|318.22|316.02|314.42|312.22|319.97|317.77|313.32|311.12|0
1633441800000|2021-10-05 13:50:00|314.58|312.38|310.02|307.82|314.58|312.38|308.93|306.73|0
1633442100000|2021-10-05 13:55:00|309.71|307.51|310.88|308.68|312.68|310.48|307.52|305.32|0
1633442400000|2021-10-05 14:00:00|310.57|308.37|305.77|303.57|310.64|308.44|304.68|302.48|0
1633442700000|2021-10-05 14:05:00|306.08|303.88|303.29|301.09|307.32|305.12|302.98|300.78|0
1633443000000|2021-10-05 14:10:00|302.98|300.78|299.91|297.71|303.29|301.09|299.91|297.71|0
1633443300000|2021-10-05 14:15:00|299.6|297.4|301.13|298.93|301.59|299.39|298.99|296.79|0
1633443600000|2021-10-05 14:20:00|300.82|298.62|299.14|296.94|300.98|298.78|297.15|294.95|0
1633443900000|2021-10-05 14:25:00|299.29|297.09|295.29|293.09|299.5|297.3|295.14|292.94|0
1633444200000|2021-10-05 14:30:00|294.91|292.71|295.59|293.39|296.5|294.3|293.47|291.27|0
1633444500000|2021-10-05 14:35:00|295.44|293.24|298.48|296.28|298.79|296.59|294.83|292.63|0
1633444800000|2021-10-05 14:40:00|298.33|296.13|295.28|293.08|298.33|296.13|294.98|292.78|0
1633445100000|2021-10-05 14:45:00|295.13|292.93|292.86|290.66|295.13|292.93|292.56|290.36|0
1633445400000|2021-10-05 14:50:00|292.56|290.36|290.52|288.32|293.82|291.62|290.52|288.32|0
1633445700000|2021-10-05 14:55:00|290.68|288.48|291.05|288.85|292.7|290.5|290.22|288.02|0
1633446000000|2021-10-05 15:00:00|291.2|289|289.69|287.49|292.7|290.5|289.4|287.2|0
1633446300000|2021-10-05 15:05:00|289.54|287.34|288.5|286.3|289.84|287.64|287.31|285.11|0
1633446600000|2021-10-05 15:10:00|288.05|285.85|287.75|285.55|288.8|286.6|287.45|285.25|0
1633446900000|2021-10-05 15:15:00|287.45|285.25|288.34|286.14|288.79|286.59|287|284.8|0
1633447200000|2021-10-05 15:20:00|288.49|286.29|289.54|287.34|289.69|287.49|287.6|285.4|0
1633447500000|2021-10-05 15:25:00|289.84|287.64|290.13|287.93|290.73|288.53|289.54|287.34|0
1633447800000|2021-10-05 15:30:00|290.43|288.23|289.53|287.33|290.88|288.68|289.23|287.03|0
1633448100000|2021-10-05 15:35:00|289.23|287.03|291.93|289.73|291.93|289.73|288.34|286.14|0
1633448400000|2021-10-05 15:40:00|292.08|289.88|293.89|291.69|294.04|291.84|291.78|289.58|0
1633448700000|2021-10-05 15:45:00|293.74|291.54|295.25|293.05|295.25|293.05|292.98|290.78|0
1633449000000|2021-10-05 15:50:00|294.94|292.74|292.83|290.63|295.09|292.89|292.23|290.03|0
1633449300000|2021-10-05 15:55:00|292.68|290.48|290.57|288.37|293.73|291.53|290.57|288.37|0
1633449600000|2021-10-05 16:00:00|290.72|288.52|290.12|287.92|292.37|290.17|290.12|287.92|0
1633449900000|2021-10-05 16:05:00|290.42|288.22|288.32|286.12|290.57|288.37|288.17|285.97|0
1633450200000|2021-10-05 16:10:00|288.17|285.97|289.07|286.87|289.07|286.87|287.28|285.08|0
1633450500000|2021-10-05 16:15:00|288.92|286.72|290.56|288.36|290.56|288.36|288.92|286.72|0
1633450800000|2021-10-05 16:20:00|290.41|288.21|293.72|291.52|293.72|291.52|289.96|287.76|0
1633451100000|2021-10-05 16:25:00|293.57|291.37|292.66|290.46|294.02|291.82|291.46|289.26|0
1633451400000|2021-10-05 16:30:00|292.51|290.31|292.36|290.16|293.72|291.52|291.46|289.26|0
1633451700000|2021-10-05 16:35:00|292.21|290.01|293.86|291.66|294.62|292.42|291.76|289.56|0
1633452000000|2021-10-05 16:40:00|293.71|291.51|293.86|291.66|294.77|292.57|292.51|290.31|0
1633452300000|2021-10-05 16:45:00|293.71|291.51|291.6|289.4|293.86|291.66|291.15|288.95|0
1633452600000|2021-10-05 16:50:00|291.45|289.25|292.5|290.3|292.8|290.6|291.45|289.25|0
1633452900000|2021-10-05 16:55:00|292.35|290.15|290.85|288.65|292.35|290.15|290.7|288.5|0
1633453200000|2021-10-05 17:00:00|291|288.8|292.35|290.15|293.1|290.9|290.4|288.2|0
1633453500000|2021-10-05 17:05:00|292.2|290|290.99|288.79|292.5|290.3|290.69|288.49|0
1633453800000|2021-10-05 17:10:00|290.84|288.64|291.29|289.09|291.89|289.69|289.72|287.52|0
1633454100000|2021-10-05 17:15:00|290.99|288.79|290.99|288.79|292.34|290.14|290.39|288.19|0
1633454400000|2021-10-05 17:20:00|290.84|288.64|290.24|288.04|291.59|289.39|290.09|287.89|0
1633454700000|2021-10-05 17:25:00|290.39|288.19|290.68|288.48|290.98|288.78|289.94|287.74|0
1633455000000|2021-10-05 17:30:00|290.23|288.03|290.53|288.33|291.28|289.08|288.74|286.54|0
1633455300000|2021-10-05 17:35:00|290.68|288.48|289.18|286.98|291.13|288.93|289.18|286.98|0
1633455600000|2021-10-05 17:40:00|289.03|286.83|287.24|285.04|289.03|286.83|287.09|284.89|0
1633455900000|2021-10-05 17:45:00|287.09|284.89|287.83|285.63|288.58|286.38|286.94|284.74|0
1633456200000|2021-10-05 17:50:00|287.69|285.49|289.18|286.98|289.18|286.98|286.49|284.29|0
1633456500000|2021-10-05 17:55:00|289.03|286.83|287.98|285.78|289.47|287.27|287.98|285.78|0
1633456800000|2021-10-05 18:00:00|288.13|285.93|287.08|284.88|288.43|286.23|285.9|283.7|0
1633457100000|2021-10-05 18:05:00|286.94|284.74|288.27|286.07|289.02|286.82|286.94|284.74|0
1633457400000|2021-10-05 18:10:00|288.42|286.22|288.72|286.52|288.87|286.67|287.08|284.88|0
1633457700000|2021-10-05 18:15:00|288.57|286.37|289.02|286.82|289.47|287.27|287.97|285.77|0
1633458000000|2021-10-05 18:20:00|288.87|286.67|289.31|287.11|289.91|287.71|288.72|286.52|0
1633458300000|2021-10-05 18:25:00|289.16|286.96|287.22|285.02|289.31|287.11|287.07|284.87|0
1633458600000|2021-10-05 18:30:00|287.07|284.87|286.03|283.83|287.22|285.02|285.59|283.39|0
1633458900000|2021-10-05 18:35:00|285.88|283.68|286.77|284.57|287.67|285.47|285.59|283.39|0
1633459200000|2021-10-05 18:40:00|286.62|284.42|286.47|284.27|287.22|285.02|285.58|283.38|0
1633459500000|2021-10-05 18:45:00|286.32|284.12|286.32|284.12|286.92|284.72|285.14|282.94|0
1633459800000|2021-10-05 18:50:00|286.17|283.97|285.11|282.91|286.62|284.42|284.22|282.02|0
1633460100000|2021-10-05 18:55:00|284.96|282.76|286.3|284.1|286.6|284.4|284.66|282.46|0
1633460400000|2021-10-05 19:00:00|286.45|284.25|286|283.8|287.2|285|285.4|283.2|0
1633460700000|2021-10-05 19:05:00|285.85|283.65|285.85|283.65|286.9|284.7|285.25|283.05|0
1633461000000|2021-10-05 19:10:00|286|283.8|286.54|284.34|289.38|287.18|285.55|283.35|0
1633461300000|2021-10-05 19:15:00|286.69|284.49|287.73|285.53|288.47|286.27|286.24|284.04|0
1633461600000|2021-10-05 19:20:00|288.02|285.82|291.16|288.96|291.61|289.41|287.73|285.53|0
1633461900000|2021-10-05 19:25:00|291.01|288.81|291.61|289.41|292.06|289.86|290.11|287.91|0
1633462200000|2021-10-05 19:30:00|291.76|289.56|290.41|288.21|292.36|290.16|290.41|288.21|0
1633462500000|2021-10-05 19:35:00|290.86|288.66|291.61|289.41|291.91|289.71|289.36|287.16|0
1633462800000|2021-10-05 19:40:00|291.91|289.71|292.21|290.01|292.36|290.16|290.41|288.21|0
1633463100000|2021-10-05 19:45:00|292.36|290.16|293.56|291.36|293.71|291.51|292.05|289.85|0
1633463400000|2021-10-05 19:50:00|294.77|292.57|296.93|294.73|297.64|295.44|293.38|291.18|0
1633463700000|2021-10-05 19:55:00|296.77|294.57|300.14|297.94|300.44|298.24|296.01|293.81|0
1633464000000|2021-10-05 20:00:00|299.68|297.48|298.45|296.25|299.68|297.48|297.53|295.33|0
1633464300000|2021-10-05 20:05:00|298.3|296.1|298.14|295.94|298.91|296.71|297.84|295.64|0
1633464600000|2021-10-05 20:10:00|298.29|296.09|298.75|296.55|298.91|296.71|297.83|295.63|0
1633464900000|2021-10-05 20:15:00|299.1|296.5|299.72|297.12|299.87|297.27|298.49|295.89|0
1633465200000|2021-10-05 20:20:00|299.56|296.96|299.1|296.5|299.72|297.12|299.1|296.5|0
1633465500000|2021-10-05 20:25:00|299.25|296.65|299.25|296.65|299.71|297.11|299.25|296.65|0
1633465800000|2021-10-05 20:30:00|299.1|296.5|298.94|296.34|299.1|296.5|298.49|295.89|0
1633466100000|2021-10-05 20:35:00|299.1|296.5|299.71|297.11|299.86|297.26|299.1|296.5|0
1633466400000|2021-10-05 20:40:00|299.86|297.26|300.4|297.8|301.24|298.64|299.86|297.26|0
1633466700000|2021-10-05 20:45:00|300.47|297.87|301.39|298.79|301.55|298.95|299.86|297.26|0
1633467000000|2021-10-05 20:50:00|301.32|298.72|299.47|296.87|301.39|298.79|299.4|296.8|0
1633467300000|2021-10-05 20:55:00|299.55|296.95|298.58|295.98|299.55|296.95|298.32|295.72|0
1633467600000|2021-10-05 21:00:00|298.64|296.04|298.82|296.22|298.86|296.26|298.61|296.01|0
1633467900000|2021-10-05 21:05:00|298.86|296.26|299.06|296.46|299.08|296.48|298.65|296.05|0
1633468200000|2021-10-05 21:10:00|299.03|296.43|299.06|296.46|299.08|296.48|299.03|296.43|0
1633468500000|2021-10-05 21:15:00|299.07|296.47|299.07|296.47|299.07|296.47|299.06|296.46|0
1633468800000|2021-10-05 21:20:00|299.16|296.56|299.1|296.5|299.21|296.61|299.05|296.45|0
1633469100000|2021-10-05 21:25:00|298.96|296.36|298.81|296.21|298.98|296.38|298.81|296.21|0
1633469400000|2021-10-05 21:30:00|298.82|296.22|299.07|296.47|299.09|296.49|298.82|296.22|0
1633469700000|2021-10-05 21:35:00|299.05|296.45|299.11|296.51|299.11|296.51|299.02|296.42|0
1633470000000|2021-10-05 21:40:00|299.13|296.53|299.06|296.46|299.13|296.53|299.06|296.46|0
1633470300000|2021-10-05 21:45:00|299.02|296.42|298.95|296.35|299.04|296.44|298.93|296.33|0
1633470600000|2021-10-05 21:50:00|299|296.4|298.91|296.31|299|296.4|298.91|296.31|0
1633470900000|2021-10-05 21:55:00|298.88|296.28|299.12|296.52|299.15|296.55|298.81|296.21|0
1633471200000|2021-10-05 22:00:00|299.76|297.16|297.38|294.78|299.76|297.16|297.23|294.63|0
1633471500000|2021-10-05 22:05:00|297.23|294.63|297.23|294.63|297.53|294.93|296.92|294.32|0
1633471800000|2021-10-05 22:10:00|297.07|294.47|297.07|294.47|297.99|295.39|296.92|294.32|0
1633472100000|2021-10-05 22:15:00|296.92|294.32|297.22|294.62|297.68|295.08|296.61|294.01|0
1633472400000|2021-10-05 22:20:00|297.07|294.47|296.91|294.31|297.53|294.93|296.91|294.31|0
1633472700000|2021-10-05 22:25:00|297.07|294.47|297.37|294.77|297.37|294.77|296.76|294.16|0
1633473000000|2021-10-05 22:30:00|297.52|294.92|297.37|294.77|298.28|295.68|297.37|294.77|0
1633473300000|2021-10-05 22:35:00|297.52|294.92|297.52|294.92|297.67|295.07|297.37|294.77|0
1633473600000|2021-10-05 22:40:00|297.37|294.77|297.36|294.76|297.67|295.07|297.06|294.46|0
1633473900000|2021-10-05 22:45:00|297.44|294.84|297.36|294.76|297.67|295.07|297.21|294.61|0
1633474200000|2021-10-05 22:50:00|297.51|294.91|297.66|295.06|298.28|295.68|297.06|294.46|0
1633474500000|2021-10-05 22:55:00|297.36|294.76|297.36|294.76|297.51|294.91|297.05|294.45|0
1633474800000|2021-10-05 23:00:00|297.21|294.61|297.81|295.21|297.89|295.29|297.2|294.6|0
1633475100000|2021-10-05 23:05:00|297.66|295.06|299.03|296.43|299.34|296.74|297.66|295.06|0
1633475400000|2021-10-05 23:10:00|299.19|296.59|299.95|297.35|300.26|297.66|298.88|296.28|0
1633475700000|2021-10-05 23:15:00|300.11|297.51|301.49|298.89|301.8|299.2|300.11|297.51|0
1633476000000|2021-10-05 23:20:00|301.41|298.81|302.41|299.81|302.56|299.96|301.02|298.42|0
1633476300000|2021-10-05 23:25:00|302.25|299.65|302.41|299.81|302.87|300.27|302.25|299.65|0
1633476600000|2021-10-05 23:30:00|302.56|299.96|301.33|298.73|303.02|300.42|301.33|298.73|0
1633476900000|2021-10-05 23:35:00|301.48|298.88|301.4|298.8|301.94|299.34|301.33|298.73|0
1633477200000|2021-10-05 23:40:00|301.48|298.88|302.4|299.8|302.56|299.96|301.48|298.88|0
1633477500000|2021-10-05 23:45:00|302.55|299.95|303.94|301.34|303.94|301.34|302.55|299.95|0
1633477800000|2021-10-05 23:50:00|304.02|301.42|303.01|300.41|304.1|301.5|302.86|300.26|0
1633478100000|2021-10-05 23:55:00|302.86|300.26|303.4|300.8|303.48|300.88|302.4|299.8|0
1633478400000|2021-10-06 00:00:00|303.47|300.87|303.24|300.64|304.09|301.49|302.55|299.95|0
1633478700000|2021-10-06 00:05:00|303.32|300.72|302.54|299.94|303.32|300.72|301.62|299.02|0
1633479000000|2021-10-06 00:10:00|302.85|300.25|302.7|300.1|303.78|301.18|302.54|299.94|0
1633479300000|2021-10-06 00:15:00|302.85|300.25|301.92|299.32|303.01|300.41|301.77|299.17|0
1633479600000|2021-10-06 00:20:00|302.08|299.48|298.55|295.95|302.39|299.79|298.55|295.95|0
1633479900000|2021-10-06 00:25:00|298.7|296.1|298.54|295.94|299.46|296.86|298.32|295.72|0
1633480200000|2021-10-06 00:30:00|298.7|296.1|298.39|295.79|299|296.4|297.47|294.87|0
1633480500000|2021-10-06 00:35:00|298.47|295.87|299.15|296.55|299.38|296.78|297.47|294.87|0
1633480800000|2021-10-06 00:40:00|299.31|296.71|299.08|296.48|299.76|297.16|298.39|295.79|0
1633481100000|2021-10-06 00:45:00|298.92|296.32|298.92|296.32|299.45|296.85|298.08|295.48|0
1633481400000|2021-10-06 00:50:00|298.99|296.39|299.15|296.55|299.76|297.16|298.84|296.24|0
1633481700000|2021-10-06 00:55:00|299.3|296.7|299.45|296.85|299.76|297.16|298.84|296.24|0
1633482000000|2021-10-06 01:00:00|299.38|296.78|303.29|300.69|304.69|302.09|298.84|296.24|0
1633482300000|2021-10-06 01:05:00|303.22|300.62|305.93|303.33|306.24|303.64|303.22|300.62|0
1633482600000|2021-10-06 01:10:00|305.77|303.17|306.23|303.63|306.55|303.95|305.61|303.01|0
1633482900000|2021-10-06 01:15:00|306.39|303.79|304.99|302.39|306.7|304.1|304.99|302.39|0
1633483200000|2021-10-06 01:20:00|305.15|302.55|305.14|302.54|305.61|303.01|304.37|301.77|0
1633483500000|2021-10-06 01:25:00|304.99|302.39|306.38|303.78|306.38|303.78|304.21|301.61|0
1633483800000|2021-10-06 01:30:00|306.54|303.94|307.63|305.03|307.71|305.11|305.76|303.16|0
1633484100000|2021-10-06 01:35:00|307.47|304.87|307.62|305.02|308.56|305.96|307|304.4|0
1633484400000|2021-10-06 01:40:00|307.78|305.18|310.44|307.84|310.75|308.15|307.78|305.18|0
1633484700000|2021-10-06 01:45:00|310.59|307.99|311.37|308.77|312.63|310.03|309.34|306.74|0
1633485000000|2021-10-06 01:50:00|311.53|308.93|315|312.4|315.95|313.35|311.06|308.46|0
1633485300000|2021-10-06 01:55:00|315.08|312.48|311.68|309.08|315.08|312.48|311.68|309.08|0
1633485600000|2021-10-06 02:00:00|311.84|309.24|312|309.4|312.87|310.27|311.53|308.93|0
1633485900000|2021-10-06 02:05:00|312.31|309.71|311.37|308.77|312.94|310.34|310.9|308.3|0
1633486200000|2021-10-06 02:10:00|311.68|309.08|311.99|309.39|312.47|309.87|311.05|308.45|0
1633486500000|2021-10-06 02:15:00|311.76|309.16|311.68|309.08|312.62|310.02|311.68|309.08|0
1633486800000|2021-10-06 02:20:00|311.99|309.39|309.95|307.35|312.78|310.18|309.95|307.35|0
1633487100000|2021-10-06 02:25:00|309.87|307.27|310.73|308.13|311.05|308.45|309.87|307.27|0
1633487400000|2021-10-06 02:30:00|310.89|308.29|311.2|308.6|311.67|309.07|310.42|307.82|0
1633487700000|2021-10-06 02:35:00|311.04|308.44|311.35|308.75|311.51|308.91|310.26|307.66|0
1633488000000|2021-10-06 02:40:00|311.2|308.6|311.82|309.22|311.82|309.22|310.88|308.28|0
1633488300000|2021-10-06 02:45:00|311.91|309.31|313.55|310.95|315.61|313.01|311.82|309.22|0
1633488600000|2021-10-06 02:50:00|313.24|310.64|315.6|313|316.4|313.8|313.08|310.48|0
1633488900000|2021-10-06 02:55:00|315.29|312.69|313.71|311.11|315.53|312.93|313.32|310.72|0
1633489200000|2021-10-06 03:00:00|313.86|311.26|317.61|315.01|317.61|315.01|313.55|310.95|0
1633489500000|2021-10-06 03:05:00|317.3|314.7|316.19|313.59|317.38|314.78|315.25|312.65|0
1633489800000|2021-10-06 03:10:00|316.35|313.75|316.35|313.75|316.98|314.38|316.03|313.43|0
1633490100000|2021-10-06 03:15:00|316.66|314.06|316.35|313.75|317.45|314.85|315.72|313.12|0
1633490400000|2021-10-06 03:20:00|316.19|313.59|313.99|311.39|316.82|314.22|313.99|311.39|0
1633490700000|2021-10-06 03:25:00|313.68|311.08|313.99|311.39|314.77|312.17|313.36|310.76|0
1633491000000|2021-10-06 03:30:00|314.07|311.47|314.3|311.7|314.77|312.17|312.74|310.14|0
1633491300000|2021-10-06 03:35:00|314.46|311.86|313.83|311.23|315.24|312.64|313.51|310.91|0
1633491600000|2021-10-06 03:40:00|313.98|311.38|313.82|311.22|314.77|312.17|313.51|310.91|0
1633491900000|2021-10-06 03:45:00|313.67|311.07|313.67|311.07|313.98|311.38|312.88|310.28|0
1633492200000|2021-10-06 03:50:00|313.51|310.91|311.79|309.19|313.98|311.38|311.79|309.19|0
1633492500000|2021-10-06 03:55:00|311.71|309.11|312.41|309.81|312.57|309.97|311.48|308.88|0
1633492800000|2021-10-06 04:00:00|312.26|309.66|312.25|309.65|312.8|310.2|311.63|309.03|0
1633493100000|2021-10-06 04:05:00|312.1|309.5|312.41|309.81|312.72|310.12|311.78|309.18|0
1633493400000|2021-10-06 04:10:00|312.56|309.96|313.03|310.43|313.81|311.21|312.25|309.65|0
1633493700000|2021-10-06 04:15:00|312.87|310.27|312.4|309.8|313.19|310.59|311.94|309.34|0
1633494000000|2021-10-06 04:20:00|312.33|309.73|313.34|310.74|313.5|310.9|312.33|309.73|0
1633494300000|2021-10-06 04:25:00|313.26|310.66|314.9|312.3|315.06|312.46|312.87|310.27|0
1633494600000|2021-10-06 04:30:00|315.06|312.46|314.75|312.15|315.85|313.25|314.59|311.99|0
1633494900000|2021-10-06 04:35:00|314.59|311.99|316|313.4|316|313.4|314.59|311.99|0
1633495200000|2021-10-06 04:40:00|316.16|313.56|316.94|314.34|318.74|316.14|315.84|313.24|0
1633495500000|2021-10-06 04:45:00|316.79|314.19|316.07|313.47|317.49|314.89|315.99|313.39|0
1633495800000|2021-10-06 04:50:00|315.99|313.39|315.28|312.68|315.99|313.39|314.66|312.06|0
1633496100000|2021-10-06 04:55:00|315.44|312.84|314.65|312.05|315.91|313.31|314.5|311.9|0
1633496400000|2021-10-06 05:00:00|314.81|312.21|315.44|312.84|316.69|314.09|314.5|311.9|0
1633496700000|2021-10-06 05:05:00|315.28|312.68|313.24|310.64|315.59|312.99|313.24|310.64|0
1633497000000|2021-10-06 05:10:00|313.4|310.8|310.9|308.3|313.56|310.96|310.75|308.15|0
1633497300000|2021-10-06 05:15:00|311.06|308.46|312.61|310.01|314.8|312.2|310.98|308.38|0
1633497600000|2021-10-06 05:20:00|312.46|309.86|313.86|311.26|313.86|311.26|311.21|308.61|0
1633497900000|2021-10-06 05:25:00|313.55|310.95|312.61|310.01|313.86|311.26|312.3|309.7|0
1633498200000|2021-10-06 05:30:00|312.45|309.85|314.41|311.81|314.48|311.88|312.45|309.85|0
1633498500000|2021-10-06 05:35:00|314.33|311.73|313.7|311.1|315.74|313.14|313.62|311.02|0
1633498800000|2021-10-06 05:40:00|313.62|311.02|314.48|311.88|314.79|312.19|313.39|310.79|0
1633499100000|2021-10-06 05:45:00|314.64|312.04|314.09|311.49|314.95|312.35|313.62|311.02|0
1633499400000|2021-10-06 05:50:00|314.01|311.41|314.09|311.49|314.95|312.35|313.54|310.94|0
1633499700000|2021-10-06 05:55:00|314.16|311.56|314.63|312.03|315.89|313.29|314.01|311.41|0
1633500000000|2021-10-06 06:00:00|314.47|311.87|316.2|313.6|317.93|315.33|314|311.4|0
1633500300000|2021-10-06 06:05:00|316.04|313.44|317.14|314.54|318.56|315.96|316.04|313.44|0
1633500600000|2021-10-06 06:10:00|317.29|314.69|317.45|314.85|318.71|316.11|316.82|314.22|0
1633500900000|2021-10-06 06:15:00|317.61|315.01|315.41|312.81|317.61|315.01|315.41|312.81|0
1633501200000|2021-10-06 06:20:00|315.72|313.12|314.62|312.02|315.72|313.12|313.21|310.61|0
1633501500000|2021-10-06 06:25:00|314.7|312.1|316.19|313.59|316.19|313.59|314.62|312.02|0
1633501800000|2021-10-06 06:30:00|316.34|313.74|315.56|312.96|316.74|314.14|315.32|312.72|0
1633502100000|2021-10-06 06:35:00|315.4|312.8|315.71|313.11|316.11|313.51|314.3|311.7|0
1633502400000|2021-10-06 06:40:00|315.87|313.27|316.34|313.74|317.12|314.52|315.55|312.95|0
1633502700000|2021-10-06 06:45:00|316.18|313.58|315.08|312.48|316.96|314.36|315.08|312.48|0
1633503000000|2021-10-06 06:50:00|315.24|312.64|312.58|309.98|315.24|312.64|312.11|309.51|0
1633503300000|2021-10-06 06:55:00|311.95|309.35|313.04|310.44|314.06|311.46|311.8|309.2|0
1633503600000|2021-10-06 07:00:00|313.67|311.07|318.95|316.35|318.95|316.35|309.95|307.35|0
1633503900000|2021-10-06 07:05:00|319.23|317.03|322.6|320.4|322.76|320.56|319.23|317.03|0
1633504200000|2021-10-06 07:10:00|322.92|320.72|322.76|320.56|322.92|320.72|321.64|319.44|0
1633504500000|2021-10-06 07:15:00|322.91|320.71|321.32|319.12|322.91|320.71|320.85|318.65|0
1633504800000|2021-10-06 07:20:00|321.48|319.28|323.23|321.03|323.87|321.67|321.48|319.28|0
1633505100000|2021-10-06 07:25:00|323.47|321.27|321.95|319.75|325.14|322.94|320.05|317.85|0
1633505400000|2021-10-06 07:30:00|322.11|319.91|325.62|323.42|325.94|323.74|321.95|319.75|0
1633505700000|2021-10-06 07:35:00|325.78|323.58|327.5|325.3|329.48|327.28|325.42|323.22|0
1633506000000|2021-10-06 07:40:00|327.98|325.78|326.22|324.02|328.46|326.26|326.06|323.86|0
1633506300000|2021-10-06 07:45:00|326.3|324.1|328.14|325.94|330.23|328.03|326.3|324.1|0
1633506600000|2021-10-06 07:50:00|328.46|326.26|325.89|323.69|328.94|326.74|325.73|323.53|0
1633506900000|2021-10-06 07:55:00|325.73|323.53|328.45|326.25|328.45|326.25|325.41|323.21|0
1633507200000|2021-10-06 08:00:00|328.61|326.41|330.22|328.02|330.38|328.18|328.13|325.93|0
1633507500000|2021-10-06 08:05:00|330.06|327.86|331.99|329.79|332.56|330.36|329.58|327.38|0
1633507800000|2021-10-06 08:10:00|332.48|330.28|328.13|325.93|332.8|330.6|327.97|325.77|0
1633508100000|2021-10-06 08:15:00|328.29|326.09|330.21|328.01|330.54|328.34|328.13|325.93|0
1633508400000|2021-10-06 08:20:00|329.89|327.69|328.28|326.08|330.86|328.66|327.64|325.44|0
1633508700000|2021-10-06 08:25:00|328.12|325.92|326.84|324.64|329.57|327.37|326.84|324.64|0
1633509000000|2021-10-06 08:30:00|327|324.8|325.01|322.81|327.48|325.28|324.21|322.01|0
1633509300000|2021-10-06 08:35:00|324.85|322.65|326.83|324.63|326.94|324.74|323.89|321.69|0
1633509600000|2021-10-06 08:40:00|326.67|324.47|326.03|323.83|327.4|325.2|324.9|322.7|0
1633509900000|2021-10-06 08:45:00|326.19|323.99|330.22|328.02|330.71|328.51|326.19|323.99|0
1633510200000|2021-10-06 08:50:00|330.06|327.86|331.03|328.83|331.19|328.99|328.69|326.49|0
1633510500000|2021-10-06 08:55:00|330.87|328.67|330.38|328.18|330.87|328.67|329.41|327.21|0
1633510800000|2021-10-06 09:00:00|330.87|328.67|331.84|329.64|332.65|330.45|330.46|328.26|0
1633511100000|2021-10-06 09:05:00|332.32|330.12|332.49|330.29|334.89|332.69|331.02|328.82|0
1633511400000|2021-10-06 09:10:00|332.32|330.12|334.11|331.91|334.6|332.4|332.32|330.12|0
1633511700000|2021-10-06 09:15:00|333.95|331.75|334.11|331.91|334.76|332.56|333.46|331.26|0
1633512000000|2021-10-06 09:20:00|334.27|332.07|336.55|334.35|337.2|335|334.27|332.07|0
1633512300000|2021-10-06 09:25:00|336.38|334.18|337.77|335.57|338.18|335.98|336.38|334.18|0
1633512600000|2021-10-06 09:30:00|338.02|335.82|335.73|333.53|338.84|336.64|335.4|333.2|0
1633512900000|2021-10-06 09:35:00|335.89|333.69|339|336.8|339.65|337.45|335.73|333.53|0
1633513200000|2021-10-06 09:40:00|339.16|336.96|339.32|337.12|340.14|337.94|337.19|334.99|0
1633513500000|2021-10-06 09:45:00|339.41|337.21|336.05|333.85|339.65|337.45|335.56|333.36|0
1633513800000|2021-10-06 09:50:00|335.89|333.69|335.39|333.19|336.37|334.17|334.26|332.06|0
1633514100000|2021-10-06 09:55:00|335.23|333.03|335.56|333.36|337.35|335.15|335.23|333.03|0
1633514400000|2021-10-06 10:00:00|335.72|333.52|336.86|334.66|337.51|335.31|335.55|333.35|0
1633514700000|2021-10-06 10:05:00|336.53|334.33|335.55|333.35|338|335.8|335.39|333.19|0
1633515000000|2021-10-06 10:10:00|335.71|333.51|335.39|333.19|336.04|333.84|334.09|331.89|0
1633515300000|2021-10-06 10:15:00|335.55|333.35|333.11|330.91|335.88|333.68|332.78|330.58|0
1633515600000|2021-10-06 10:20:00|333.27|331.07|334.98|332.78|336.36|334.16|333.11|330.91|0
1633515900000|2021-10-06 10:25:00|335.06|332.86|333.59|331.39|335.06|332.86|333.59|331.39|0
1633516200000|2021-10-06 10:30:00|333.75|331.55|335.54|333.34|336.36|334.16|333.68|331.48|0
1633516500000|2021-10-06 10:35:00|335.87|333.67|334.56|332.36|336.36|334.16|334.56|332.36|0
1633516800000|2021-10-06 10:40:00|334.24|332.04|335.54|333.34|335.7|333.5|333.91|331.71|0
1633517100000|2021-10-06 10:45:00|335.62|333.42|336.35|334.15|337.33|335.13|335.62|333.42|0
1633517400000|2021-10-06 10:50:00|336.19|333.99|336.35|334.15|337.66|335.46|336.19|333.99|0
1633517700000|2021-10-06 10:55:00|336.51|334.31|334.88|332.68|337.82|335.62|334.88|332.68|0
1633518000000|2021-10-06 11:00:00|334.72|332.52|334.55|332.35|335.53|333.33|333.9|331.7|0
1633518300000|2021-10-06 11:05:00|334.72|332.52|334.71|332.51|335.2|333|333.74|331.54|0
1633518600000|2021-10-06 11:10:00|334.39|332.19|332.11|329.91|334.39|332.19|332.11|329.91|0
1633518900000|2021-10-06 11:15:00|332.44|330.24|330.68|328.48|332.76|330.56|330.36|328.16|0
1633519200000|2021-10-06 11:20:00|330.93|328.73|331.33|329.13|331.33|329.13|330.68|328.48|0
1633519500000|2021-10-06 11:25:00|331.49|329.29|330.35|328.15|331.49|329.29|329.71|327.51|0
1633519800000|2021-10-06 11:30:00|330.28|328.08|332.14|329.94|332.47|330.27|329.22|327.02|0
1633520100000|2021-10-06 11:35:00|331.82|329.62|331|328.8|332.3|330.1|330.19|327.99|0
1633520400000|2021-10-06 11:40:00|331.16|328.96|332.79|330.59|332.79|330.59|330.84|328.64|0
1633520700000|2021-10-06 11:45:00|332.3|330.1|332.3|330.1|333.77|331.57|332.14|329.94|0
1633521000000|2021-10-06 11:50:00|332.14|329.94|330.67|328.47|332.95|330.75|330.51|328.31|0
1633521300000|2021-10-06 11:55:00|330.51|328.31|328.07|325.87|330.83|328.63|327.43|325.23|0
1633521600000|2021-10-06 12:00:00|328.4|326.2|327.59|325.39|329.21|327.01|327.59|325.39|0
1633521900000|2021-10-06 12:05:00|327.75|325.55|327.91|325.71|328.4|326.2|327.1|324.9|0
1633522200000|2021-10-06 12:10:00|328.07|325.87|325.65|323.45|328.07|325.87|325.33|323.13|0
1633522500000|2021-10-06 12:15:00|325.81|323.61|329.85|327.65|329.85|327.65|325.25|323.05|0
1633522800000|2021-10-06 12:20:00|330.01|327.81|325.97|323.77|330.01|327.81|325.64|323.44|0
1633523100000|2021-10-06 12:25:00|326.13|323.93|322.59|320.39|326.29|324.09|322.11|319.91|0
1633523400000|2021-10-06 12:30:00|322.75|320.55|322.75|320.55|323.23|321.03|322.11|319.91|0
1633523700000|2021-10-06 12:35:00|322.59|320.39|323.71|321.51|325.48|323.28|322.11|319.91|0
1633524000000|2021-10-06 12:40:00|323.55|321.35|321.79|319.59|324.03|321.83|320.99|318.79|0
1633524300000|2021-10-06 12:45:00|321.95|319.75|322.74|320.54|323.39|321.19|320.99|318.79|0
1633524600000|2021-10-06 12:50:00|322.58|320.38|326.12|323.92|326.28|324.08|322.58|320.38|0
1633524900000|2021-10-06 12:55:00|325.95|323.75|325.88|323.68|326.95|324.75|324.91|322.71|0
1633525200000|2021-10-06 13:00:00|326.04|323.84|324.43|322.23|326.36|324.16|324.11|321.91|0
1633525500000|2021-10-06 13:05:00|324.59|322.39|324.91|322.71|326.36|324.16|323.78|321.58|0
1633525800000|2021-10-06 13:10:00|324.75|322.55|321.06|318.86|324.75|322.55|320.58|318.38|0
1633526100000|2021-10-06 13:15:00|321.22|319.02|321.06|318.86|321.38|319.18|319.87|317.67|0
1633526400000|2021-10-06 13:20:00|320.9|318.7|322.66|320.46|322.98|320.78|320.58|318.38|0
1633526700000|2021-10-06 13:25:00|322.5|320.3|323.13|320.93|323.94|321.74|321.22|319.02|0
1633527000000|2021-10-06 13:30:00|323.45|321.25|314.16|311.96|325.22|323.02|311.52|309.32|0
1633527300000|2021-10-06 13:35:00|313.93|311.73|312.26|310.06|313.93|311.73|309.12|306.92|0
1633527600000|2021-10-06 13:40:00|311.79|309.59|309.74|307.54|313.84|311.64|309.43|307.23|0
1633527900000|2021-10-06 13:45:00|310.53|308.33|316.85|314.65|316.85|314.65|309.59|307.39|0
1633528200000|2021-10-06 13:50:00|316.69|314.49|323.79|321.59|325.07|322.87|316.53|314.33|0
1633528500000|2021-10-06 13:55:00|324.11|321.91|327.08|324.88|330.02|327.82|323.79|321.59|0
1633528800000|2021-10-06 14:00:00|328.21|326.01|334.28|332.08|336.07|333.87|328.05|325.85|0
1633529100000|2021-10-06 14:05:00|334.53|332.33|329.14|326.94|338.15|335.95|327.69|325.49|0
1633529400000|2021-10-06 14:10:00|328.98|326.78|323.02|320.82|332.39|330.19|322.06|319.86|0
1633529700000|2021-10-06 14:15:00|322.22|320.02|328.49|326.29|329.95|327.75|322.22|320.02|0
1633530000000|2021-10-06 14:20:00|328.65|326.45|311.73|309.53|328.65|326.45|311.73|309.53|0
1633530300000|2021-10-06 14:25:00|312.21|310.01|314.41|312.21|314.89|312.69|311.1|308.9|0
1633530600000|2021-10-06 14:30:00|314.1|311.9|313.31|311.11|314.57|312.37|308.59|306.39|0
1633530900000|2021-10-06 14:35:00|312.83|310.63|311.73|309.53|316.95|314.75|311.73|309.53|0
1633531200000|2021-10-06 14:40:00|311.41|309.21|316.63|314.43|316.79|314.59|311.41|309.21|0
1633531500000|2021-10-06 14:45:00|316.47|314.27|313.93|311.73|319.65|317.45|313.93|311.73|0
1633531800000|2021-10-06 14:50:00|312.98|310.78|311.56|309.36|315.99|313.79|311.56|309.36|0
1633532100000|2021-10-06 14:55:00|312.04|309.84|312.19|309.99|315.04|312.84|312.04|309.84|0
1633532400000|2021-10-06 15:00:00|311.72|309.52|310.77|308.57|314.56|312.36|309.05|306.85|0
1633532700000|2021-10-06 15:05:00|311.25|309.05|312.82|310.62|315.03|312.83|310.62|308.42|0
1633533000000|2021-10-06 15:10:00|312.19|309.99|312.97|310.77|316.62|314.42|312.19|309.99|0
1633533300000|2021-10-06 15:15:00|313.61|311.41|315.19|312.99|315.98|313.78|312.82|310.62|0
1633533600000|2021-10-06 15:20:00|314.71|312.51|321.08|318.88|321.08|318.88|314.71|312.51|0
1633533900000|2021-10-06 15:25:00|321.24|319.04|320.92|318.72|321.24|319.04|318.52|316.32|0
1633534200000|2021-10-06 15:30:00|320.6|318.4|322.04|319.84|323.81|321.61|318.04|315.84|0
1633534500000|2021-10-06 15:35:00|321.72|319.52|319.31|317.11|323.32|321.12|319.31|317.11|0
1633534800000|2021-10-06 15:40:00|318.83|316.63|320.75|318.55|322.19|319.99|318.04|315.84|0
1633535100000|2021-10-06 15:45:00|320.11|317.91|318.83|316.63|320.91|318.71|317.56|315.36|0
1633535400000|2021-10-06 15:50:00|318.99|316.79|313.75|311.55|318.99|316.79|313.43|311.23|0
1633535700000|2021-10-06 15:55:00|314.06|311.86|311.07|308.87|314.22|312.02|310.28|308.08|0
1633536000000|2021-10-06 16:00:00|311.22|309.02|315.01|312.81|315.33|313.13|310.6|308.4|0
1633536300000|2021-10-06 16:05:00|314.85|312.65|319.94|317.74|321.06|318.86|314.69|312.49|0
1633536600000|2021-10-06 16:10:00|319.78|317.58|321.06|318.86|321.22|319.02|319.62|317.42|0
1633536900000|2021-10-06 16:15:00|320.9|318.7|318.66|316.46|322.18|319.98|318.02|315.82|0
1633537200000|2021-10-06 16:20:00|318.82|316.62|319.45|317.25|321.06|318.86|318.34|316.14|0
1633537500000|2021-10-06 16:25:00|319.61|317.41|320.57|318.37|323.46|321.26|316.59|314.39|0
1633537800000|2021-10-06 16:30:00|320.73|318.53|319.45|317.25|321.69|319.49|319.45|317.25|0
1633538100000|2021-10-06 16:35:00|318.81|316.61|319.29|317.09|321.85|319.65|318.81|316.61|0
1633538400000|2021-10-06 16:40:00|319.45|317.25|315.31|313.11|319.45|317.25|315.31|313.11|0
1633538700000|2021-10-06 16:45:00|315.47|313.27|317.69|315.49|319.13|316.93|314.52|312.32|0
1633539000000|2021-10-06 16:50:00|317.53|315.33|317.53|315.33|318.49|316.29|316.1|313.9|0
1633539300000|2021-10-06 16:55:00|317.85|315.65|317.85|315.65|318.17|315.97|314.36|312.16|0
1633539600000|2021-10-06 17:00:00|317.53|315.33|318.8|316.6|320.08|317.88|315.94|313.74|0
1633539900000|2021-10-06 17:05:00|319.44|317.24|320.08|317.88|322.8|320.6|318.96|316.76|0
1633540200000|2021-10-06 17:10:00|320.24|318.04|317.52|315.32|322.32|320.12|317.36|315.16|0
1633540500000|2021-10-06 17:15:00|317.68|315.48|317.49|315.29|318.44|316.24|317.36|315.16|0
1633540800000|2021-10-06 17:20:00|317.65|315.45|315.11|312.91|318.76|316.56|314.01|311.81|0
1633541100000|2021-10-06 17:25:00|314.95|312.75|310.87|308.67|315.59|313.39|310.87|308.67|0
1633541400000|2021-10-06 17:30:00|311.02|308.82|305.88|303.68|311.18|308.98|305.88|303.68|0
1633541700000|2021-10-06 17:35:00|306.03|303.83|301.44|299.24|309.07|306.87|301.14|298.94|0
1633542000000|2021-10-06 17:40:00|301.75|299.55|302.68|300.48|303.6|301.4|301.75|299.55|0
1633542300000|2021-10-06 17:45:00|302.52|300.32|301.59|299.39|302.83|300.63|300.67|298.47|0
1633542600000|2021-10-06 17:50:00|301.75|299.55|306.86|304.66|307.01|304.81|301.75|299.55|0
1633542900000|2021-10-06 17:55:00|306.7|304.5|302.52|300.32|306.7|304.5|302.52|300.32|0
1633543200000|2021-10-06 18:00:00|301.28|299.08|298.82|296.62|304.23|302.03|298.82|296.62|0
1633543500000|2021-10-06 18:05:00|299.13|296.93|297.14|294.94|301.13|298.93|297.14|294.94|0
1633543800000|2021-10-06 18:10:00|297.29|295.09|293.52|291.32|297.6|295.4|291.91|289.71|0
1633544100000|2021-10-06 18:15:00|293.67|291.47|291.85|289.65|294.58|292.38|291.85|289.65|0
1633544400000|2021-10-06 18:20:00|291.7|289.5|295.19|292.99|295.49|293.29|291.55|289.35|0
1633544700000|2021-10-06 18:25:00|295.04|292.84|292.84|290.64|295.04|292.84|292.76|290.56|0
1633545000000|2021-10-06 18:30:00|292.91|290.71|293.82|291.62|294.58|292.38|292.76|290.56|0
1633545300000|2021-10-06 18:35:00|293.36|291.16|292.6|290.4|294.58|292.38|292|289.8|0
1633545600000|2021-10-06 18:40:00|292.75|290.55|290.87|288.67|292.75|290.55|289.88|287.68|0
1633545900000|2021-10-06 18:45:00|290.94|288.74|292.75|290.55|292.75|290.55|289.58|287.38|0
1633546200000|2021-10-06 18:50:00|292.6|290.4|293.35|291.15|295.33|293.13|291.69|289.49|0
1633546500000|2021-10-06 18:55:00|293.66|291.46|296.24|294.04|296.24|294.04|292.44|290.24|0
1633546800000|2021-10-06 19:00:00|296.7|294.5|297.31|295.11|297.46|295.26|295.17|292.97|0
1633547100000|2021-10-06 19:05:00|297.62|295.42|296.39|294.19|297.62|295.42|294.56|292.36|0
1633547400000|2021-10-06 19:10:00|296.54|294.34|295.47|293.27|297.76|295.56|293.35|291.15|0
1633547700000|2021-10-06 19:15:00|295.63|293.43|294.71|292.51|295.63|293.43|293.19|290.99|0
1633548000000|2021-10-06 19:20:00|295.01|292.81|294.4|292.2|296.84|294.64|294.25|292.05|0
1633548300000|2021-10-06 19:25:00|294.25|292.05|293.19|290.99|295.01|292.81|293.04|290.84|0
1633548600000|2021-10-06 19:30:00|293.04|290.84|295.16|292.96|295.77|293.57|292.73|290.53|0
1633548900000|2021-10-06 19:35:00|295.01|292.81|296.38|294.18|298.37|296.17|294.55|292.35|0
1633549200000|2021-10-06 19:40:00|296.23|294.03|293.94|291.74|296.84|294.64|293.79|291.59|0
1633549500000|2021-10-06 19:45:00|294.24|292.04|291.82|289.62|295.46|293.26|290.76|288.56|0
1633549800000|2021-10-06 19:50:00|290.46|288.26|289.55|287.35|291.67|289.47|288.5|286.3|0
1633550100000|2021-10-06 19:55:00|289.7|287.5|287.6|285.4|289.7|287.5|285.96|283.76|0
1633550400000|2021-10-06 20:00:00|287|284.8|289.15|286.95|290.57|288.37|287|284.8|0
1633550700000|2021-10-06 20:05:00|289|286.8|286.9|284.7|289|286.8|286.6|284.4|0
1633551000000|2021-10-06 20:10:00|287.05|284.85|286.75|284.55|287.35|285.15|286.75|284.55|0
1633551300000|2021-10-06 20:15:00|287.1|284.5|287.1|284.5|287.1|284.5|285.9|283.3|0
1633551600000|2021-10-06 20:20:00|286.95|284.35|286.95|284.35|287.1|284.5|286.65|284.05|0
1633551900000|2021-10-06 20:25:00|287.09|284.49|286.5|283.9|287.09|284.49|286.5|283.9|0
1633552200000|2021-10-06 20:30:00|286.35|283.75|285.9|283.3|286.5|283.9|285.9|283.3|0
1633552500000|2021-10-06 20:35:00|286.05|283.45|285.45|282.85|286.34|283.74|285.45|282.85|0
1633552800000|2021-10-06 20:40:00|285.6|283|286.04|283.44|286.19|283.59|285.45|282.85|0
1633553100000|2021-10-06 20:45:00|286.19|283.59|287.09|284.49|287.09|284.49|285.89|283.29|0
1633553400000|2021-10-06 20:50:00|286.94|284.34|286.49|283.89|286.94|284.34|286.34|283.74|0
1633553700000|2021-10-06 20:55:00|286.63|284.03|286.56|283.96|287.08|284.48|286.48|283.88|0
1633554000000|2021-10-06 21:00:00|286.69|284.09|286.82|284.22|287.43|284.83|286.69|284.09|0
1633554300000|2021-10-06 21:05:00|286.83|284.23|287.12|284.52|287.23|284.63|286.83|284.23|0
1633554600000|2021-10-06 21:10:00|287.08|284.48|287.12|284.52|287.16|284.56|286.96|284.36|0
1633554900000|2021-10-06 21:15:00|287.14|284.54|287.27|284.67|287.29|284.69|287.05|284.45|0
1633555200000|2021-10-06 21:20:00|287.2|284.6|287.16|284.56|287.27|284.67|287.05|284.45|0
1633555500000|2021-10-06 21:25:00|287.2|284.6|287.22|284.62|287.22|284.62|287.07|284.47|0
1633555800000|2021-10-06 21:30:00|287.2|284.6|287.25|284.65|287.25|284.65|287.2|284.6|0
1633556100000|2021-10-06 21:35:00|287.22|284.62|287.05|284.45|287.22|284.62|286.85|284.25|0
1633556400000|2021-10-06 21:40:00|287.02|284.42|286.91|284.31|287.06|284.46|286.89|284.29|0
1633556700000|2021-10-06 21:45:00|286.89|284.29|286.65|284.05|286.91|284.31|286.58|283.98|0
1633557000000|2021-10-06 21:50:00|286.67|284.07|286.62|284.02|286.67|284.07|286.58|283.98|0
1633557300000|2021-10-06 21:55:00|286.54|283.94|286.38|283.78|286.62|284.02|286.32|283.72|0
1633557600000|2021-10-06 22:00:00|286.54|283.94|285.27|282.67|286.54|283.94|284.67|282.07|0
1633557900000|2021-10-06 22:05:00|285.12|282.52|285.41|282.81|285.71|283.11|285.12|282.52|0
1633558200000|2021-10-06 22:10:00|285.34|282.74|285.71|283.11|285.71|283.11|285.11|282.51|0
1633558500000|2021-10-06 22:15:00|285.56|282.96|282.74|280.14|285.56|282.96|282.59|279.99|0
1633558800000|2021-10-06 22:20:00|282.59|279.99|283.62|281.02|283.62|281.02|282.22|279.62|0
1633559100000|2021-10-06 22:25:00|283.47|280.87|283.18|280.58|283.62|281.02|282.73|280.13|0
1633559400000|2021-10-06 22:30:00|283.03|280.43|281.84|279.24|283.32|280.72|281.55|278.95|0
1633559700000|2021-10-06 22:35:00|281.92|279.32|281.4|278.8|281.92|279.32|281.25|278.65|0
1633560000000|2021-10-06 22:40:00|281.55|278.95|281.84|279.24|281.99|279.39|281.4|278.8|0
1633560300000|2021-10-06 22:45:00|281.69|279.09|281.84|279.24|282.13|279.53|281.54|278.94|0
1633560600000|2021-10-06 22:50:00|281.69|279.09|280.36|277.76|281.84|279.24|280.36|277.76|0
1633560900000|2021-10-06 22:55:00|280.51|277.91|280.51|277.91|281.1|278.5|280.36|277.76|0
1633561200000|2021-10-06 23:00:00|279.92|277.32|278.15|275.55|279.92|277.32|278.01|275.41|0
1633561500000|2021-10-06 23:05:00|278.23|275.63|278.15|275.55|278.45|275.85|277.13|274.53|0
1633561800000|2021-10-06 23:10:00|278.3|275.7|279.32|276.72|279.91|277.31|278.3|275.7|0
1633562100000|2021-10-06 23:15:00|279.25|276.65|280.5|277.9|280.65|278.05|279.25|276.65|0
1633562400000|2021-10-06 23:20:00|280.64|278.04|279.91|277.31|280.64|278.04|279.91|277.31|0
1633562700000|2021-10-06 23:25:00|279.84|277.24|280.2|277.6|280.49|277.89|279.76|277.16|0
1633563000000|2021-10-06 23:30:00|280.35|277.75|281.38|278.78|282.12|279.52|280.05|277.45|0
1633563300000|2021-10-06 23:35:00|281.23|278.63|282.11|279.51|282.11|279.51|280.79|278.19|0
1633563600000|2021-10-06 23:40:00|281.96|279.36|281.6|279|282.55|279.95|281.45|278.85|0
1633563900000|2021-10-06 23:45:00|281.67|279.07|280.93|278.33|281.81|279.21|279.9|277.3|0
1633564200000|2021-10-06 23:50:00|281.07|278.47|280.78|278.18|281.96|279.36|280.78|278.18|0
1633564500000|2021-10-06 23:55:00|280.63|278.03|280.48|277.88|281.66|279.06|280.48|277.88|0
1633564800000|2021-10-07 00:00:00|280.56|277.96|280.92|278.32|281.22|278.62|278.72|276.12|0
1633565100000|2021-10-07 00:05:00|280.77|278.17|281.36|278.76|281.95|279.35|279.74|277.14|0
1633565400000|2021-10-07 00:10:00|281.21|278.61|281.06|278.46|281.8|279.2|280.62|278.02|0
1633565700000|2021-10-07 00:15:00|281.21|278.61|280.55|277.95|281.65|279.05|280.18|277.58|0
1633566000000|2021-10-07 00:20:00|280.77|278.17|281.14|278.54|282.09|279.49|280.47|277.87|0
1633566300000|2021-10-07 00:25:00|281.06|278.46|279.88|277.28|281.14|278.54|279.59|276.99|0
1633566600000|2021-10-07 00:30:00|280.17|277.57|278.7|276.1|280.17|277.57|277.97|275.37|0
1633566900000|2021-10-07 00:35:00|278.56|275.96|277.38|274.78|278.56|275.96|276.36|273.76|0
1633567200000|2021-10-07 00:40:00|277.53|274.93|277.97|275.37|278.11|275.51|277.46|274.86|0
1633567500000|2021-10-07 00:45:00|277.82|275.22|277.23|274.63|277.82|275.22|276.8|274.2|0
1633567800000|2021-10-07 00:50:00|277.38|274.78|277.82|275.22|278.26|275.66|276.79|274.19|0
1633568100000|2021-10-07 00:55:00|277.67|275.07|278.69|276.09|278.84|276.24|277.67|275.07|0
1633568400000|2021-10-07 01:00:00|278.84|276.24|279.13|276.53|279.43|276.83|278.11|275.51|0
1633568700000|2021-10-07 01:05:00|279.28|276.68|279.79|277.19|279.86|277.26|278.69|276.09|0
1633569000000|2021-10-07 01:10:00|279.86|277.26|279.13|276.53|280.16|277.56|279.13|276.53|0
1633569300000|2021-10-07 01:15:00|278.98|276.38|278.39|275.79|279.13|276.53|278.1|275.5|0
1633569600000|2021-10-07 01:20:00|278.25|275.65|279.27|276.67|279.42|276.82|278.1|275.5|0
1633569900000|2021-10-07 01:25:00|279.42|276.82|278.24|275.64|279.86|277.26|278.24|275.64|0
1633570200000|2021-10-07 01:30:00|278.39|275.79|276.19|273.59|278.97|276.37|276.19|273.59|0
1633570500000|2021-10-07 01:35:00|275.61|273.01|274.73|272.13|275.76|273.16|274.3|271.7|0
1633570800000|2021-10-07 01:40:00|274.59|271.99|274.3|271.7|274.73|272.13|273.86|271.26|0
1633571100000|2021-10-07 01:45:00|274.37|271.77|275.02|272.42|275.17|272.57|274.15|271.55|0
1633571400000|2021-10-07 01:50:00|274.88|272.28|273.57|270.97|274.88|272.28|273.57|270.97|0
1633571700000|2021-10-07 01:55:00|273.42|270.82|274.73|272.13|274.73|272.13|272.84|270.24|0
1633572000000|2021-10-07 02:00:00|274.58|271.98|274.43|271.83|275.02|272.42|273.86|271.26|0
1633572300000|2021-10-07 02:05:00|274.51|271.91|273.85|271.25|274.72|272.12|273.85|271.25|0
1633572600000|2021-10-07 02:10:00|273.71|271.11|270.75|268.15|273.85|271.25|270.67|268.07|0
1633572900000|2021-10-07 02:15:00|270.81|268.21|272.54|269.94|272.54|269.94|270.53|267.93|0
1633573200000|2021-10-07 02:20:00|272.4|269.8|271.96|269.36|272.76|270.16|271.96|269.36|0
1633573500000|2021-10-07 02:25:00|272.11|269.51|272.18|269.58|272.54|269.94|271.82|269.22|0
1633573800000|2021-10-07 02:30:00|272.11|269.51|272.25|269.65|272.54|269.94|271.89|269.29|0
1633574100000|2021-10-07 02:35:00|272.18|269.58|272.1|269.5|272.39|269.79|271.96|269.36|0
1633574400000|2021-10-07 02:40:00|271.96|269.36|273.11|270.51|273.69|271.09|271.96|269.36|0
1633574700000|2021-10-07 02:45:00|272.97|270.37|273.11|270.51|273.11|270.51|272.68|270.08|0
1633575000000|2021-10-07 02:50:00|272.97|270.37|273.4|270.8|273.69|271.09|272.96|270.36|0
1633575300000|2021-10-07 02:55:00|273.25|270.65|272.67|270.07|273.25|270.65|272.53|269.93|0
1633575600000|2021-10-07 03:00:00|272.82|270.22|273.1|270.5|273.25|270.65|272.53|269.93|0
1633575900000|2021-10-07 03:05:00|273.25|270.65|273.83|271.23|273.97|271.37|272.96|270.36|0
1633576200000|2021-10-07 03:10:00|273.68|271.08|274.84|272.24|274.84|272.24|273.68|271.08|0
1633576500000|2021-10-07 03:15:00|274.99|272.39|274.98|272.38|274.99|272.39|274.4|271.8|0
1633576800000|2021-10-07 03:20:00|275.13|272.53|274.4|271.8|275.28|272.68|274.4|271.8|0
1633577100000|2021-10-07 03:25:00|274.33|271.73|274.54|271.94|274.83|272.23|274.25|271.65|0
1633577400000|2021-10-07 03:30:00|274.4|271.8|274.83|272.23|274.83|272.23|274.25|271.65|0
1633577700000|2021-10-07 03:35:00|274.91|272.31|274.25|271.65|275.41|272.81|274.1|271.5|0
1633578000000|2021-10-07 03:40:00|274.1|271.5|274.39|271.79|274.54|271.94|274.1|271.5|0
1633578300000|2021-10-07 03:45:00|274.25|271.65|274.18|271.58|274.68|272.08|274.1|271.5|0
1633578600000|2021-10-07 03:50:00|274.25|271.65|274.24|271.64|274.68|272.08|274.1|271.5|0
1633578900000|2021-10-07 03:55:00|274.17|271.57|274.1|271.5|274.53|271.93|273.95|271.35|0
1633579200000|2021-10-07 04:00:00|274.24|271.64|273.8|271.2|274.39|271.79|273.8|271.2|0
1633579500000|2021-10-07 04:05:00|273.95|271.35|273.73|271.13|274.09|271.49|273.66|271.06|0
1633579800000|2021-10-07 04:10:00|273.66|271.06|274.23|271.63|274.38|271.78|273.66|271.06|0
1633580100000|2021-10-07 04:15:00|274.09|271.49|273.51|270.91|274.16|271.56|273.51|270.91|0
1633580400000|2021-10-07 04:20:00|273.36|270.76|274.09|271.49|274.23|271.63|273.36|270.76|0
1633580700000|2021-10-07 04:25:00|274.23|271.63|274.37|271.77|274.38|271.78|273.79|271.19|0
1633581000000|2021-10-07 04:30:00|274.52|271.92|274.23|271.63|274.52|271.92|273.65|271.05|0
1633581300000|2021-10-07 04:35:00|274.37|271.77|273.93|271.33|274.81|272.21|273.93|271.33|0
1633581600000|2021-10-07 04:40:00|274.08|271.48|275.24|272.64|275.39|272.79|273.93|271.33|0
1633581900000|2021-10-07 04:45:00|275.09|272.49|276.4|273.8|277.13|274.53|275.02|272.42|0
1633582200000|2021-10-07 04:50:00|276.26|273.66|276.33|273.73|276.55|273.95|275.97|273.37|0
1633582500000|2021-10-07 04:55:00|276.4|273.8|276.11|273.51|276.55|273.95|276.11|273.51|0
1633582800000|2021-10-07 05:00:00|277.57|274.97|274.36|271.76|277.57|274.97|274.36|271.76|0
1633583100000|2021-10-07 05:05:00|274.29|271.69|276.23|273.63|276.38|273.78|274.07|271.47|0
1633583400000|2021-10-07 05:10:00|276.38|273.78|276.96|274.36|278.42|275.82|276.09|273.49|0
1633583700000|2021-10-07 05:15:00|276.89|274.29|276.81|274.21|276.96|274.36|276.23|273.63|0
1633584000000|2021-10-07 05:20:00|276.67|274.07|276.74|274.14|277.1|274.5|276.38|273.78|0
1633584300000|2021-10-07 05:25:00|276.81|274.21|275.5|272.9|277.25|274.65|275.5|272.9|0
1633584600000|2021-10-07 05:30:00|275.35|272.75|276.37|273.77|276.66|274.06|275.21|272.61|0
1633584900000|2021-10-07 05:35:00|276.52|273.92|276.94|274.34|276.94|274.34|275.5|272.9|0
1633585200000|2021-10-07 05:40:00|277.08|274.48|277.88|275.28|278.83|276.23|277.08|274.48|0
1633585500000|2021-10-07 05:45:00|277.81|275.21|277.37|274.77|278.25|275.65|277.22|274.62|0
1633585800000|2021-10-07 05:50:00|277.52|274.92|278.97|276.37|279.12|276.52|277.37|274.77|0
1633586100000|2021-10-07 05:55:00|279.12|276.52|277.22|274.62|279.12|276.52|276.93|274.33|0
1633586400000|2021-10-07 06:00:00|277.51|274.91|274.46|271.86|277.51|274.91|274.31|271.71|0
1633586700000|2021-10-07 06:05:00|274.31|271.71|273.01|270.41|274.75|272.15|271.86|269.26|0
1633587000000|2021-10-07 06:10:00|272.87|270.27|273.52|270.92|273.59|270.99|272.15|269.55|0
1633587300000|2021-10-07 06:15:00|273.44|270.84|272.29|269.69|273.73|271.13|272.29|269.69|0
1633587600000|2021-10-07 06:20:00|272.14|269.54|272|269.4|272.29|269.69|270.71|268.11|0
1633587900000|2021-10-07 06:25:00|271.85|269.25|271.56|268.96|272.28|269.68|271.56|268.96|0
1633588200000|2021-10-07 06:30:00|271.42|268.82|270.99|268.39|271.85|269.25|270.41|267.81|0
1633588500000|2021-10-07 06:35:00|271.13|268.53|271.49|268.89|271.85|269.25|270.56|267.96|0
1633588800000|2021-10-07 06:40:00|271.56|268.96|273.57|270.97|273.57|270.97|271.42|268.82|0
1633589100000|2021-10-07 06:45:00|273.72|271.12|275.16|272.56|275.16|272.56|272.85|270.25|0
1633589400000|2021-10-07 06:50:00|275.02|272.42|274.66|272.06|275.89|273.29|274.22|271.62|0
1633589700000|2021-10-07 06:55:00|274.51|271.91|273.28|270.68|275.16|272.56|273.28|270.68|0
1633590000000|2021-10-07 07:00:00|273.42|270.82|274.68|272.08|278.79|276.19|272.49|269.89|0
1633590300000|2021-10-07 07:05:00|274.19|271.99|274.91|272.71|275.2|273|273.83|271.63|0
1633590600000|2021-10-07 07:10:00|274.77|272.57|275.34|273.14|275.63|273.43|273.32|271.12|0
1633590900000|2021-10-07 07:15:00|275.2|273|278.1|275.9|278.1|275.9|274.33|272.13|0
1633591200000|2021-10-07 07:20:00|277.66|275.46|276.06|273.86|277.66|275.46|275.48|273.28|0
1633591500000|2021-10-07 07:25:00|276.21|274.01|275.34|273.14|276.93|274.73|275.34|273.14|0
1633591800000|2021-10-07 07:30:00|275.41|273.21|276.49|274.29|276.49|274.29|274.18|271.98|0
1633592100000|2021-10-07 07:35:00|276.35|274.15|275.19|272.99|276.35|274.15|274.9|272.7|0
1633592400000|2021-10-07 07:40:00|275.48|273.28|275.47|273.27|276.2|274|274.97|272.77|0
1633592700000|2021-10-07 07:45:00|275.33|273.13|274.89|272.69|276.05|273.85|274.89|272.69|0
1633593000000|2021-10-07 07:50:00|274.97|272.77|274.6|272.4|275.04|272.84|273.59|271.39|0
1633593300000|2021-10-07 07:55:00|274.46|272.26|273.45|271.25|274.75|272.55|273.16|270.96|0
1633593600000|2021-10-07 08:00:00|273.88|271.68|275.18|272.98|275.32|273.12|273.59|271.39|0
1633593900000|2021-10-07 08:05:00|275.03|272.83|274.31|272.11|275.18|272.98|273.3|271.1|0
1633594200000|2021-10-07 08:10:00|274.6|272.4|275.61|273.41|275.61|273.41|274.45|272.25|0
1633594500000|2021-10-07 08:15:00|275.75|273.55|276.33|274.13|276.91|274.71|275.32|273.12|0
1633594800000|2021-10-07 08:20:00|276.18|273.98|276.91|274.71|277.42|275.22|276.04|273.84|0
1633595100000|2021-10-07 08:25:00|276.98|274.78|275.6|273.4|277.05|274.85|275.31|273.11|0
1633595400000|2021-10-07 08:30:00|275.74|273.54|274.3|272.1|275.74|273.54|273.72|271.52|0
1633595700000|2021-10-07 08:35:00|274.15|271.95|273.57|271.37|274.15|271.95|272.71|270.51|0
1633596000000|2021-10-07 08:40:00|273.43|271.23|273.43|271.23|273.57|271.37|272.71|270.51|0
1633596300000|2021-10-07 08:45:00|273.57|271.37|272.27|270.07|273.72|271.52|271.7|269.5|0
1633596600000|2021-10-07 08:50:00|272.35|270.15|272.27|270.07|272.42|270.22|271.41|269.21|0
1633596900000|2021-10-07 08:55:00|272.13|269.93|273.28|271.08|273.85|271.65|271.84|269.64|0
1633597200000|2021-10-07 09:00:00|273.42|271.22|273.85|271.65|274.29|272.09|273.13|270.93|0
1633597500000|2021-10-07 09:05:00|273.71|271.51|273.56|271.36|274|271.8|273.27|271.07|0
1633597800000|2021-10-07 09:10:00|273.7|271.5|274.28|272.08|274.28|272.08|273.27|271.07|0
1633598100000|2021-10-07 09:15:00|274.14|271.94|274.42|272.22|274.57|272.37|273.85|271.65|0
1633598400000|2021-10-07 09:20:00|274.28|272.08|274.56|272.36|275|272.8|273.84|271.64|0
1633598700000|2021-10-07 09:25:00|274.71|272.51|274.85|272.65|275.14|272.94|274.42|272.22|0
1633599000000|2021-10-07 09:30:00|275|272.8|273.84|271.64|275|272.8|273.84|271.64|0
1633599300000|2021-10-07 09:35:00|273.98|271.78|274.27|272.07|274.34|272.14|273.12|270.92|0
1633599600000|2021-10-07 09:40:00|274.41|272.21|274.99|272.79|275.14|272.94|274.2|272|0
1633599900000|2021-10-07 09:45:00|274.92|272.72|273.69|271.49|274.99|272.79|273.69|271.49|0
1633600200000|2021-10-07 09:50:00|273.83|271.63|272.97|270.77|274.26|272.06|272.97|270.77|0
1633600500000|2021-10-07 09:55:00|273.11|270.91|272.53|270.33|273.11|270.91|272.53|270.33|0
1633600800000|2021-10-07 10:00:00|271.81|269.61|271.09|268.89|271.81|269.61|270.38|268.18|0
1633601100000|2021-10-07 10:05:00|271.24|269.04|270.95|268.75|271.24|269.04|270.81|268.61|0
1633601400000|2021-10-07 10:10:00|270.81|268.61|271.23|269.03|271.52|269.32|270.52|268.32|0
1633601700000|2021-10-07 10:15:00|271.16|268.96|271.66|269.46|271.81|269.61|271.16|268.96|0
1633602000000|2021-10-07 10:20:00|271.74|269.54|272.52|270.32|272.67|270.47|271.31|269.11|0
1633602300000|2021-10-07 10:25:00|272.38|270.18|272.95|270.75|272.95|270.75|272.09|269.89|0
1633602600000|2021-10-07 10:30:00|273.09|270.89|272.66|270.46|273.09|270.89|272.52|270.32|0
1633602900000|2021-10-07 10:35:00|272.52|270.32|271.8|269.6|272.52|270.32|271.65|269.45|0
1633603200000|2021-10-07 10:40:00|271.65|269.45|271.51|269.31|271.94|269.74|271.36|269.16|0
1633603500000|2021-10-07 10:45:00|271.36|269.16|270.79|268.59|271.65|269.45|270.79|268.59|0
1633603800000|2021-10-07 10:50:00|270.65|268.45|269.93|267.73|270.93|268.73|269.93|267.73|0
1633604100000|2021-10-07 10:55:00|269.79|267.59|267.93|265.73|269.93|267.73|267.79|265.59|0
1633604400000|2021-10-07 11:00:00|268.07|265.87|267.79|265.59|268.22|266.02|265.66|263.46|0
1633604700000|2021-10-07 11:05:00|267.64|265.44|266.65|264.45|267.64|265.44|266.37|264.17|0
1633605000000|2021-10-07 11:10:00|266.51|264.31|265.94|263.74|266.65|264.45|265.45|263.25|0
1633605300000|2021-10-07 11:15:00|266.08|263.88|264.81|262.61|266.08|263.88|264.38|262.18|0
1633605600000|2021-10-07 11:20:00|264.66|262.46|264.31|262.11|265.09|262.89|264.24|262.04|0
1633605900000|2021-10-07 11:25:00|264.38|262.18|264.29|262.09|267.89|265.69|263.96|261.76|0
1633606200000|2021-10-07 11:30:00|264.8|262.6|265.07|262.87|265.7|263.5|264.43|262.23|0
1633606500000|2021-10-07 11:35:00|265.13|262.93|264.14|261.94|265.13|262.93|263.44|261.24|0
1633606800000|2021-10-07 11:40:00|264|261.8|264.42|262.22|264.85|262.65|264|261.8|0
1633607100000|2021-10-07 11:45:00|264.56|262.36|264.28|262.08|264.56|262.36|263.72|261.52|0
1633607400000|2021-10-07 11:50:00|264.14|261.94|264.98|262.78|264.98|262.78|264|261.8|0
1633607700000|2021-10-07 11:55:00|264.84|262.64|265.12|262.92|265.69|263.49|264.84|262.64|0
1633608000000|2021-10-07 12:00:00|264.98|262.78|264.56|262.36|265.41|263.21|264.41|262.21|0
1633608300000|2021-10-07 12:05:00|264.41|262.21|265.26|263.06|265.26|263.06|264.27|262.07|0
1633608600000|2021-10-07 12:10:00|265.4|263.2|265.68|263.48|266.11|263.91|265.26|263.06|0
1633608900000|2021-10-07 12:15:00|265.82|263.62|265.82|263.62|265.97|263.77|265.4|263.2|0
1633609200000|2021-10-07 12:20:00|265.96|263.76|265.54|263.34|265.96|263.76|265.4|263.2|0
1633609500000|2021-10-07 12:25:00|265.4|263.2|265.39|263.19|265.4|263.2|264.69|262.49|0
1633609800000|2021-10-07 12:30:00|265.25|263.05|265.45|263.25|266.38|264.18|265.25|263.05|0
1633610100000|2021-10-07 12:35:00|265.59|263.39|264.46|262.26|265.59|263.39|264.18|261.98|0
1633610400000|2021-10-07 12:40:00|264.32|262.12|263.04|260.84|264.46|262.26|262.2|260|0
1633610700000|2021-10-07 12:45:00|263.19|260.99|263.75|261.55|263.75|261.55|262.48|260.28|0
1633611000000|2021-10-07 12:50:00|263.61|261.41|263.75|261.55|263.75|261.55|263.04|260.84|0
1633611300000|2021-10-07 12:55:00|263.82|261.62|264.59|262.39|264.73|262.53|263.6|261.4|0
1633611600000|2021-10-07 13:00:00|264.45|262.25|265.58|263.38|265.72|263.52|264.31|262.11|0
1633611900000|2021-10-07 13:05:00|265.72|263.52|266.29|264.09|266.72|264.52|265.44|263.24|0
1633612200000|2021-10-07 13:10:00|266.43|264.23|267.57|265.37|267.57|265.37|266.43|264.23|0
1633612500000|2021-10-07 13:15:00|267.42|265.22|267.99|265.79|268.14|265.94|266.29|264.09|0
1633612800000|2021-10-07 13:20:00|267.71|265.51|268.28|266.08|268.42|266.22|267.28|265.08|0
1633613100000|2021-10-07 13:25:00|268.42|266.22|268.27|266.07|269.56|267.36|267.7|265.5|0
1633613400000|2021-10-07 13:30:00|267.7|265.5|260.06|257.86|268.7|266.5|259.64|257.44|0
1633613700000|2021-10-07 13:35:00|259.64|257.44|258.31|256.11|259.64|257.44|257.26|255.06|0
1633614000000|2021-10-07 13:40:00|258.45|256.25|260.42|258.22|260.98|258.78|256.78|254.58|0
1633614300000|2021-10-07 13:45:00|259.29|257.09|260.7|258.5|261.83|259.63|258.45|256.25|0
1633614600000|2021-10-07 13:50:00|260.56|258.36|257.61|255.41|260.56|258.36|255.52|253.32|0
1633614900000|2021-10-07 13:55:00|257.47|255.27|253.71|251.51|257.61|255.41|253.71|251.51|0
1633615200000|2021-10-07 14:00:00|253.58|251.38|253.21|251.01|254.41|252.21|250.68|248.48|0
1633615500000|2021-10-07 14:05:00|252.94|250.74|253.9|251.7|255.41|253.21|252.66|250.46|0
1633615800000|2021-10-07 14:10:00|254.03|251.83|252.66|250.46|254.17|251.97|252.11|249.91|0
1633616100000|2021-10-07 14:15:00|252.52|250.32|251.97|249.77|253.07|250.87|250.88|248.68|0
1633616400000|2021-10-07 14:20:00|251.84|249.64|252.65|250.45|252.65|250.45|250.34|248.14|0
1633616700000|2021-10-07 14:25:00|252.52|250.32|252.11|249.91|253.2|251|251.42|249.22|0
1633617000000|2021-10-07 14:30:00|251.83|249.63|251.22|249.02|252.79|250.59|250.74|248.54|0
1633617300000|2021-10-07 14:35:00|251.01|248.81|254.57|252.37|254.71|252.51|250.74|248.54|0
1633617600000|2021-10-07 14:40:00|254.43|252.23|253.61|251.41|254.43|252.23|252.51|250.31|0
1633617900000|2021-10-07 14:45:00|253.33|251.13|252.23|250.03|253.88|251.68|252.23|250.03|0
1633618200000|2021-10-07 14:50:00|252.37|250.17|251.82|249.62|252.51|250.31|251.41|249.21|0
1633618500000|2021-10-07 14:55:00|251.68|249.48|252.09|249.89|252.37|250.17|251.41|249.21|0
1633618800000|2021-10-07 15:00:00|251.82|249.62|252.09|249.89|253.19|250.99|251.68|249.48|0
1633619100000|2021-10-07 15:05:00|252.23|250.03|253.59|251.39|253.6|251.4|251.95|249.75|0
1633619400000|2021-10-07 15:10:00|253.46|251.26|254.14|251.94|254.69|252.49|253.18|250.98|0
1633619700000|2021-10-07 15:15:00|254|251.8|255.93|253.73|256.76|254.56|253.87|251.67|0
1633620000000|2021-10-07 15:20:00|255.79|253.59|254.96|252.76|255.93|253.73|254.41|252.21|0
1633620300000|2021-10-07 15:25:00|255.1|252.9|254.82|252.62|255.79|253.59|254|251.8|0
1633620600000|2021-10-07 15:30:00|254.69|252.49|254|251.8|255.1|252.9|253.86|251.66|0
1633620900000|2021-10-07 15:35:00|254.13|251.93|253.44|251.24|254.13|251.93|253.17|250.97|0
1633621200000|2021-10-07 15:40:00|253.58|251.38|252.62|250.42|253.72|251.52|252.35|250.15|0
1633621500000|2021-10-07 15:45:00|252.48|250.28|252.76|250.56|252.89|250.69|252.34|250.14|0
1633621800000|2021-10-07 15:50:00|252.62|250.42|252.89|250.69|253.85|251.65|252.48|250.28|0
1633622100000|2021-10-07 15:55:00|252.75|250.55|251.79|249.59|252.75|250.55|251.66|249.46|0
1633622400000|2021-10-07 16:00:00|251.93|249.73|252.06|249.86|252.2|250|250.97|248.77|0
1633622700000|2021-10-07 16:05:00|251.93|249.73|252.88|250.68|253.57|251.37|251.79|249.59|0
1633623000000|2021-10-07 16:10:00|253.02|250.82|254.12|251.92|254.8|252.6|253.02|250.82|0
1633623300000|2021-10-07 16:15:00|253.98|251.78|253.56|251.36|255.08|252.88|253.43|251.23|0
1633623600000|2021-10-07 16:20:00|253.43|251.23|253.01|250.81|254.11|251.91|252.74|250.54|0
1633623900000|2021-10-07 16:25:00|253.15|250.95|253.84|251.64|253.97|251.77|252.88|250.68|0
1633624200000|2021-10-07 16:30:00|253.7|251.5|253.01|250.81|253.7|251.5|252.74|250.54|0
1633624500000|2021-10-07 16:35:00|253.15|250.95|252.32|250.12|253.28|251.08|252.32|250.12|0
1633624800000|2021-10-07 16:40:00|252.46|250.26|253.83|251.63|254.38|252.18|252.46|250.26|0
1633625100000|2021-10-07 16:45:00|253.69|251.49|254.79|252.59|255.34|253.14|253.55|251.35|0
1633625400000|2021-10-07 16:50:00|254.93|252.73|254.24|252.04|255.48|253.28|254.1|251.9|0
1633625700000|2021-10-07 16:55:00|254.1|251.9|253|250.8|254.24|252.04|252.86|250.66|0
1633626000000|2021-10-07 17:00:00|253.14|250.94|253.82|251.62|254.37|252.17|253.14|250.94|0
1633626300000|2021-10-07 17:05:00|253.96|251.76|254.37|252.17|255.19|252.99|253.68|251.48|0
1633626600000|2021-10-07 17:10:00|254.51|252.31|254.23|252.03|254.78|252.58|254.09|251.89|0
1633626900000|2021-10-07 17:15:00|254.37|252.17|253.95|251.75|254.37|252.17|253.68|251.48|0
1633627200000|2021-10-07 17:20:00|253.81|251.61|251.93|249.73|254.78|252.58|251.93|249.73|0
1633627500000|2021-10-07 17:25:00|252.07|249.87|250.97|248.77|252.48|250.28|250.97|248.77|0
1633627800000|2021-10-07 17:30:00|251.11|248.91|251.93|249.73|252.48|250.28|250.97|248.77|0
1633628100000|2021-10-07 17:35:00|252.2|250|252.61|250.41|252.89|250.69|251.38|249.18|0
1633628400000|2021-10-07 17:40:00|252.75|250.55|252.34|250.14|252.75|250.55|252.2|250|0
1633628700000|2021-10-07 17:45:00|252.2|250|253.71|251.51|253.71|251.51|252.2|250|0
1633629000000|2021-10-07 17:50:00|253.85|251.65|253.71|251.51|254.82|252.62|253.57|251.37|0
1633629300000|2021-10-07 17:55:00|253.57|251.37|254.2|252|254.62|252.42|253.16|250.96|0
1633629600000|2021-10-07 18:00:00|254.34|252.14|257.36|255.16|258.34|256.14|253.93|251.73|0
1633629900000|2021-10-07 18:05:00|257.64|255.44|256.94|254.74|257.64|255.44|256.25|254.05|0
1633630200000|2021-10-07 18:10:00|257.08|254.88|256.52|254.32|257.78|255.58|256.24|254.04|0
1633630500000|2021-10-07 18:15:00|256.38|254.18|256.66|254.46|256.94|254.74|256.1|253.9|0
1633630800000|2021-10-07 18:20:00|256.8|254.6|257.77|255.57|257.91|255.71|256.24|254.04|0
1633631100000|2021-10-07 18:25:00|257.91|255.71|258.33|256.13|258.89|256.69|257.77|255.57|0
1633631400000|2021-10-07 18:30:00|258.05|255.85|258.46|256.26|259.44|257.24|257.63|255.43|0
1633631700000|2021-10-07 18:35:00|258.74|256.54|259.44|257.24|259.86|257.66|258.18|255.98|0
1633632000000|2021-10-07 18:40:00|259.58|257.38|261.26|259.06|261.54|259.34|259.44|257.24|0
1633632300000|2021-10-07 18:45:00|261.4|259.2|262.03|259.83|262.24|260.04|259.51|257.31|0
1633632600000|2021-10-07 18:50:00|262.1|259.9|263.22|261.02|264.49|262.29|262.1|259.9|0
1633632900000|2021-10-07 18:55:00|263.36|261.16|263.78|261.58|263.92|261.72|262.09|259.89|0
1633633200000|2021-10-07 19:00:00|264.21|262.01|263.36|261.16|265.19|262.99|262.79|260.59|0
1633633500000|2021-10-07 19:05:00|263.07|260.87|261.11|258.91|263.07|260.87|261.11|258.91|0
1633633800000|2021-10-07 19:10:00|261.25|259.05|259.84|257.64|262.37|260.17|259.7|257.5|0
1633634100000|2021-10-07 19:15:00|260.12|257.92|259.42|257.22|260.68|258.48|258.87|256.67|0
1633634400000|2021-10-07 19:20:00|259.56|257.36|260.54|258.34|260.54|258.34|259|256.8|0
1633634700000|2021-10-07 19:25:00|260.4|258.2|261.1|258.9|262.36|260.16|260.4|258.2|0
1633635000000|2021-10-07 19:30:00|261.24|259.04|261.52|259.32|262.22|260.02|260.68|258.48|0
1633635300000|2021-10-07 19:35:00|261.38|259.18|263.62|261.42|263.62|261.42|261.38|259.18|0
1633635600000|2021-10-07 19:40:00|263.2|261|266.03|263.83|266.03|263.83|262.36|260.16|0
1633635900000|2021-10-07 19:45:00|266.31|264.11|262.84|260.64|266.88|264.68|262.84|260.64|0
1633636200000|2021-10-07 19:50:00|263.9|261.7|264.46|262.26|267.17|264.97|263.33|261.13|0
1633636500000|2021-10-07 19:55:00|264.89|262.69|266.31|264.11|268.17|265.97|264.89|262.69|0
1633636800000|2021-10-07 20:00:00|265.88|263.68|264.46|262.26|266.17|263.97|264.03|261.83|0
1633637100000|2021-10-07 20:05:00|264.6|262.4|265.73|263.53|265.88|263.68|264.32|262.12|0
1633637400000|2021-10-07 20:10:00|265.59|263.39|265.45|263.25|265.73|263.53|264.6|262.4|0
1633637700000|2021-10-07 20:15:00|265.79|263.19|264.94|262.34|265.79|263.19|264.79|262.19|0
1633638000000|2021-10-07 20:20:00|265.08|262.48|265.22|262.62|265.22|262.62|264.65|262.05|0
1633638300000|2021-10-07 20:25:00|265.08|262.48|264.93|262.33|265.22|262.62|264.37|261.77|0
1633638600000|2021-10-07 20:30:00|264.79|262.19|264.36|261.76|265.07|262.47|264.36|261.76|0
1633638900000|2021-10-07 20:35:00|264.5|261.9|264.22|261.62|264.64|262.04|264.22|261.62|0
1633639200000|2021-10-07 20:40:00|264.36|261.76|264.36|261.76|264.36|261.76|263.65|261.05|0
1633639500000|2021-10-07 20:45:00|264.5|261.9|266.92|264.32|266.92|264.32|264.5|261.9|0
1633639800000|2021-10-07 20:50:00|267.06|264.46|265.99|263.39|267.06|264.46|265.77|263.17|0
1633640100000|2021-10-07 20:55:00|266.2|263.6|266.23|263.63|266.34|263.74|265.99|263.39|0
1633640400000|2021-10-07 21:00:00|266.17|263.57|265.84|263.24|266.19|263.59|265.84|263.24|0
1633640700000|2021-10-07 21:05:00|265.85|263.25|265.61|263.01|265.85|263.25|265.55|262.95|0
1633641000000|2021-10-07 21:10:00|265.63|263.03|265.67|263.07|265.67|263.07|265.55|262.95|0
1633641300000|2021-10-07 21:15:00|265.69|263.09|265.91|263.31|265.93|263.33|265.62|263.02|0
1633641600000|2021-10-07 21:20:00|265.85|263.25|265.66|263.06|265.89|263.29|265.52|262.92|0
1633641900000|2021-10-07 21:25:00|265.81|263.21|265.76|263.16|265.81|263.21|265.74|263.14|0
1633642200000|2021-10-07 21:30:00|265.83|263.23|265.7|263.1|265.83|263.23|265.7|263.1|0
1633642500000|2021-10-07 21:35:00|265.68|263.08|265.61|263.01|265.68|263.08|265.61|263.01|0
1633643100000|2021-10-07 21:45:00|265.66|263.06|265.72|263.12|265.72|263.12|265.65|263.05|0
1633643400000|2021-10-07 21:50:00|265.86|263.26|265.83|263.23|266.01|263.41|265.77|263.17|0
1633643700000|2021-10-07 21:55:00|265.82|263.22|265.73|263.13|265.89|263.29|265.73|263.13|0
1633644000000|2021-10-07 22:00:00|265.81|263.21|264.47|261.87|266.39|263.79|264.33|261.73|0
1633644300000|2021-10-07 22:05:00|264.4|261.8|264.18|261.58|264.89|262.29|263.9|261.3|0
1633644600000|2021-10-07 22:10:00|264.04|261.44|264.75|262.15|264.96|262.36|263.9|261.3|0
1633644900000|2021-10-07 22:15:00|264.68|262.08|264.89|262.29|265.74|263.14|264.6|262|0
1633645200000|2021-10-07 22:20:00|264.6|262|264.88|262.28|265.39|262.79|264.46|261.86|0
1633645500000|2021-10-07 22:25:00|264.82|262.22|264.74|262.14|265.17|262.57|264.46|261.86|0
1633645800000|2021-10-07 22:30:00|265.17|262.57|265.31|262.71|265.45|262.85|264.6|262|0
1633646100000|2021-10-07 22:35:00|265.38|262.78|264.59|261.99|265.45|262.85|264.45|261.85|0
1633646400000|2021-10-07 22:40:00|264.53|261.93|264.81|262.21|264.88|262.28|264.31|261.71|0
1633646700000|2021-10-07 22:45:00|264.88|262.28|263.88|261.28|265.02|262.42|263.88|261.28|0
1633647000000|2021-10-07 22:50:00|263.81|261.21|264.09|261.49|264.16|261.56|263.17|260.57|0
1633647300000|2021-10-07 22:55:00|264.02|261.42|262.89|260.29|264.02|261.42|262.89|260.29|0
1633647600000|2021-10-07 23:00:00|263.03|260.43|262.32|259.72|263.03|260.43|261.9|259.3|0
1633647900000|2021-10-07 23:05:00|262.18|259.58|262.46|259.86|262.6|260|261.76|259.16|0
1633648200000|2021-10-07 23:10:00|262.32|259.72|262.74|260.14|263.16|260.56|262.18|259.58|0
1633648500000|2021-10-07 23:15:00|263.02|260.42|263.44|260.84|263.73|261.13|262.88|260.28|0
1633648800000|2021-10-07 23:20:00|263.59|260.99|263.52|260.92|263.87|261.27|263.3|260.7|0
1633649100000|2021-10-07 23:25:00|263.58|260.98|262.73|260.13|263.58|260.98|262.59|259.99|0
1633649400000|2021-10-07 23:30:00|262.59|259.99|263.15|260.55|263.72|261.12|262.59|259.99|0
1633649700000|2021-10-07 23:35:00|263.3|260.7|263.29|260.69|263.3|260.7|262.73|260.13|0
1633650000000|2021-10-07 23:40:00|263.15|260.55|263.29|260.69|263.51|260.91|263.01|260.41|0
1633650300000|2021-10-07 23:45:00|263.43|260.83|261.74|259.14|263.65|261.05|261.74|259.14|0
1633650600000|2021-10-07 23:50:00|261.88|259.28|260.61|258.01|261.88|259.28|260.47|257.87|0
1633650900000|2021-10-07 23:55:00|260.47|257.87|260.47|257.87|260.75|258.15|260.05|257.45|0
1633651200000|2021-10-08 00:00:00|260.61|258.01|262.15|259.55|262.44|259.84|260.61|258.01|0
1633651500000|2021-10-08 00:05:00|262.29|259.69|264.41|261.81|264.56|261.96|261.73|259.13|0
1633651800000|2021-10-08 00:10:00|264.27|261.67|265.83|263.23|266.12|263.52|264.13|261.53|0
1633652100000|2021-10-08 00:15:00|265.91|263.31|266.83|264.23|267.54|264.94|264.98|262.38|0
1633652400000|2021-10-08 00:20:00|266.97|264.37|266.11|263.51|267.83|265.23|266.11|263.51|0
1633652700000|2021-10-08 00:25:00|265.97|263.37|265.11|262.51|266.54|263.94|263.84|261.24|0
1633653000000|2021-10-08 00:30:00|265.26|262.66|265.68|263.08|265.97|263.37|264.12|261.52|0
1633653300000|2021-10-08 00:35:00|265.54|262.94|264.26|261.66|266.89|264.29|263.83|261.23|0
1633653600000|2021-10-08 00:40:00|263.91|261.31|263.13|260.53|263.91|261.31|261.86|259.26|0
1633653900000|2021-10-08 00:45:00|262.98|260.38|262.42|259.82|263.27|260.67|262.14|259.54|0
1633654200000|2021-10-08 00:50:00|262.28|259.68|262.35|259.75|262.7|260.1|261.71|259.11|0
1633654500000|2021-10-08 00:55:00|262.27|259.67|261.57|258.97|262.35|259.75|261.29|258.69|0
1633654800000|2021-10-08 01:00:00|261.71|259.11|261.99|259.39|261.99|259.39|261.14|258.54|0
1633655100000|2021-10-08 01:05:00|261.85|259.25|261.99|259.39|262.55|259.95|261.42|258.82|0
1633655400000|2021-10-08 01:10:00|261.92|259.32|261.7|259.1|262.41|259.81|261.14|258.54|0
1633655700000|2021-10-08 01:15:00|261.14|258.54|261.63|259.03|262.55|259.95|260.3|257.7|0
1633656000000|2021-10-08 01:20:00|261.7|259.1|262.19|259.59|262.48|259.88|261.21|258.61|0
1633656300000|2021-10-08 01:25:00|262.26|259.66|261.84|259.24|262.47|259.87|261.7|259.1|0
1633656600000|2021-10-08 01:30:00|261.7|259.1|261.41|258.81|262.4|259.8|260.57|257.97|0
1633656900000|2021-10-08 01:35:00|261.55|258.95|260.57|257.97|262.26|259.66|260.57|257.97|0
1633657200000|2021-10-08 01:40:00|260.71|258.11|260.28|257.68|261.27|258.67|260.14|257.54|0
1633657500000|2021-10-08 01:45:00|260.42|257.82|260.56|257.96|260.56|257.96|258.88|256.28|0
1633657800000|2021-10-08 01:50:00|260.42|257.82|260.98|258.38|261.4|258.8|260.14|257.54|0
1633658100000|2021-10-08 01:55:00|260.84|258.24|261.4|258.8|261.82|259.22|260.84|258.24|0
1633658400000|2021-10-08 02:00:00|261.33|258.73|261.33|258.73|261.54|258.94|260.42|257.82|0
1633658700000|2021-10-08 02:05:00|261.26|258.66|260.55|257.95|261.54|258.94|260.55|257.95|0
1633659000000|2021-10-08 02:10:00|260.41|257.81|260.55|257.95|260.97|258.37|260.13|257.53|0
1633659300000|2021-10-08 02:15:00|260.69|258.09|261.25|258.65|261.25|258.65|260.13|257.53|0
1633659600000|2021-10-08 02:20:00|261.39|258.79|262.09|259.49|262.24|259.64|261.11|258.51|0
1633659900000|2021-10-08 02:25:00|261.95|259.35|260.69|258.09|262.38|259.78|260.69|258.09|0
1633660200000|2021-10-08 02:30:00|260.54|257.94|260.54|257.94|260.97|258.37|260.12|257.52|0
1633660500000|2021-10-08 02:35:00|260.4|257.8|261.1|258.5|261.1|258.5|260.12|257.52|0
1633660800000|2021-10-08 02:40:00|261.04|258.44|261.52|258.92|261.66|259.06|260.68|258.08|0
1633661100000|2021-10-08 02:45:00|261.38|258.78|261.66|259.06|261.8|259.2|261.1|258.5|0
1633661400000|2021-10-08 02:50:00|261.52|258.92|261.38|258.78|261.66|259.06|261.17|258.57|0
1633661700000|2021-10-08 02:55:00|261.24|258.64|261.09|258.49|261.66|259.06|260.81|258.21|0
1633662000000|2021-10-08 03:00:00|260.95|258.35|261.66|259.06|261.8|259.2|260.95|258.35|0
1633662300000|2021-10-08 03:05:00|261.51|258.91|261.37|258.77|261.51|258.91|261.09|258.49|0
1633662600000|2021-10-08 03:10:00|261.51|258.91|261.37|258.77|261.87|259.27|261.23|258.63|0
1633662900000|2021-10-08 03:15:00|261.23|258.63|263.06|260.46|263.34|260.74|260.95|258.35|0
1633663200000|2021-10-08 03:20:00|262.92|260.32|264.47|261.87|264.9|262.3|262.92|260.32|0
1633663500000|2021-10-08 03:25:00|264.33|261.73|264.76|262.16|265.18|262.58|264.19|261.59|0
1633663800000|2021-10-08 03:30:00|264.47|261.87|264.33|261.73|264.61|262.01|263.62|261.02|0
1633664100000|2021-10-08 03:35:00|264.19|261.59|264.04|261.44|264.33|261.73|263.62|261.02|0
1633664400000|2021-10-08 03:40:00|263.9|261.3|264.04|261.44|264.32|261.72|263.9|261.3|0
1633664700000|2021-10-08 03:45:00|263.97|261.37|264.89|262.29|265.03|262.43|263.9|261.3|0
1633665000000|2021-10-08 03:50:00|264.75|262.15|265.17|262.57|265.31|262.71|264.32|261.72|0
1633665300000|2021-10-08 03:55:00|265.31|262.71|264.74|262.14|265.6|263|264.74|262.14|0
1633665600000|2021-10-08 04:00:00|264.88|262.28|265.45|262.85|265.74|263.14|264.74|262.14|0
1633665900000|2021-10-08 04:05:00|265.59|262.99|264.88|262.28|265.59|262.99|264.88|262.28|0
1633666200000|2021-10-08 04:10:00|264.74|262.14|264.74|262.14|265.24|262.64|264.6|262|0
1633666500000|2021-10-08 04:15:00|264.81|262.21|264.59|261.99|264.81|262.21|264.45|261.85|0
1633666800000|2021-10-08 04:20:00|264.67|262.07|264.59|261.99|264.88|262.28|264.59|261.99|0
1633667100000|2021-10-08 04:25:00|264.73|262.13|264.87|262.27|265.01|262.41|264.31|261.71|0
1633667400000|2021-10-08 04:30:00|264.73|262.13|264.02|261.42|264.87|262.27|263.81|261.21|0
1633667700000|2021-10-08 04:35:00|263.95|261.35|264.44|261.84|264.58|261.98|263.74|261.14|0
1633668000000|2021-10-08 04:40:00|264.52|261.92|264.09|261.49|264.73|262.13|264.02|261.42|0
1633668300000|2021-10-08 04:45:00|264.16|261.56|264.44|261.84|264.44|261.84|263.87|261.27|0
1633668600000|2021-10-08 04:50:00|264.72|262.12|264.86|262.26|265|262.4|264.58|261.98|0
1633668900000|2021-10-08 04:55:00|265|262.4|265.57|262.97|265.86|263.26|265|262.4|0
1633669200000|2021-10-08 05:00:00|265.71|263.11|264.57|261.97|265.71|263.11|264.29|261.69|0
1633669500000|2021-10-08 05:05:00|264.51|261.91|265.99|263.39|266.99|264.39|264.43|261.83|0
1633669800000|2021-10-08 05:10:00|265.85|263.25|266.85|264.25|267.7|265.1|265.85|263.25|0
1633670100000|2021-10-08 05:15:00|266.99|264.39|266.42|263.82|267.56|264.96|266.42|263.82|0
1633670400000|2021-10-08 05:20:00|266.27|263.67|266.98|264.38|267.27|264.67|265.85|263.25|0
1633670700000|2021-10-08 05:25:00|267.13|264.53|267.13|264.53|267.7|265.1|266.77|264.17|0
1633671000000|2021-10-08 05:30:00|267.27|264.67|267.05|264.45|267.55|264.95|266.27|263.67|0
1633671300000|2021-10-08 05:35:00|266.98|264.38|266.84|264.24|267.55|264.95|266.69|264.09|0
1633671600000|2021-10-08 05:40:00|266.69|264.09|265.55|262.95|266.77|264.17|264.7|262.1|0
1633671900000|2021-10-08 05:45:00|265.69|263.09|264.77|262.17|266.26|263.66|264.49|261.89|0
1633672200000|2021-10-08 05:50:00|264.84|262.24|266.05|263.45|266.12|263.52|264.77|262.17|0
1633672500000|2021-10-08 05:55:00|266.12|263.52|267.11|264.51|267.26|264.66|265.05|262.45|0
1633672800000|2021-10-08 06:00:00|266.97|264.37|266.54|263.94|267.11|264.51|265.33|262.73|0
1633673100000|2021-10-08 06:05:00|266.68|264.08|266.25|263.65|266.68|264.08|265.26|262.66|0
1633673400000|2021-10-08 06:10:00|266.33|263.73|265.47|262.87|267.68|265.08|264.97|262.37|0
1633673700000|2021-10-08 06:15:00|265.25|262.65|265.25|262.65|265.54|262.94|264.97|262.37|0
1633674000000|2021-10-08 06:20:00|265.47|262.87|265.25|262.65|266.11|263.51|265.25|262.65|0
1633674300000|2021-10-08 06:25:00|265.32|262.72|264.96|262.36|266.1|263.5|264.96|262.36|0
1633674600000|2021-10-08 06:30:00|265.11|262.51|264.25|261.65|265.11|262.51|263.97|261.37|0
1633674900000|2021-10-08 06:35:00|264.33|261.73|265.03|262.43|265.81|263.21|264.18|261.58|0
1633675200000|2021-10-08 06:40:00|265.1|262.5|264.46|261.86|265.53|262.93|264.39|261.79|0
1633675500000|2021-10-08 06:45:00|264.39|261.79|264.67|262.07|264.81|262.21|263.82|261.22|0
1633675800000|2021-10-08 06:50:00|264.74|262.14|264.67|262.07|265.1|262.5|264.39|261.79|0
1633676100000|2021-10-08 06:55:00|264.81|262.21|264.38|261.78|265.38|262.78|264.38|261.78|0
1633676400000|2021-10-08 07:00:00|264.24|261.64|262.54|259.94|264.24|261.64|262.19|259.59|0
1633676700000|2021-10-08 07:05:00|262.2|260|260.51|258.31|262.76|260.56|259.6|257.4|0
1633677000000|2021-10-08 07:10:00|260.37|258.17|261.77|259.57|261.91|259.71|259.8|257.6|0
1633677300000|2021-10-08 07:15:00|262.05|259.85|264.46|262.26|265.03|262.83|261.63|259.43|0
1633677600000|2021-10-08 07:20:00|264.03|261.83|264.46|262.26|265.59|263.39|264.03|261.83|0
1633677900000|2021-10-08 07:25:00|264.31|262.11|265.16|262.96|265.45|263.25|263.04|260.84|0
1633678200000|2021-10-08 07:30:00|265.31|263.11|266.59|264.39|267.45|265.25|265.31|263.11|0
1633678500000|2021-10-08 07:35:00|266.87|264.67|265.44|263.24|267.44|265.24|265.44|263.24|0
1633678800000|2021-10-08 07:40:00|265.3|263.1|264.87|262.67|265.87|263.67|264.59|262.39|0
1633679100000|2021-10-08 07:45:00|264.73|262.53|264.45|262.25|264.87|262.67|263.88|261.68|0
1633679400000|2021-10-08 07:50:00|264.59|262.39|265.15|262.95|265.15|262.95|263.59|261.39|0
1633679700000|2021-10-08 07:55:00|265.01|262.81|265.15|262.95|265.51|263.31|264.73|262.53|0
1633680000000|2021-10-08 08:00:00|265.44|263.24|265.86|263.66|265.86|263.66|264.3|262.1|0
1633680300000|2021-10-08 08:05:00|265.72|263.52|265.29|263.09|265.86|263.66|264.09|261.89|0
1633680600000|2021-10-08 08:10:00|265.15|262.95|266.71|264.51|266.71|264.51|265.01|262.81|0
1633680900000|2021-10-08 08:15:00|266.57|264.37|266.28|264.08|267|264.8|266.14|263.94|0
1633681200000|2021-10-08 08:20:00|266.43|264.23|265.57|263.37|266.78|264.58|265|262.8|0
1633681500000|2021-10-08 08:25:00|265.71|263.51|265.57|263.37|266.85|264.65|265.57|263.37|0
1633681800000|2021-10-08 08:30:00|265.71|263.51|266.56|264.36|266.56|264.36|265.42|263.22|0
1633682100000|2021-10-08 08:35:00|266.85|264.65|266.99|264.79|267.42|265.22|266.56|264.36|0
1633682400000|2021-10-08 08:40:00|266.85|264.65|266.7|264.5|266.99|264.79|266.56|264.36|0
1633682700000|2021-10-08 08:45:00|266.63|264.43|266.2|264|266.84|264.64|265.42|263.22|0
1633683000000|2021-10-08 08:50:00|266.27|264.07|269.27|267.07|270.28|268.08|266.27|264.07|0
1633683300000|2021-10-08 08:55:00|269.42|267.22|269.56|267.36|269.7|267.5|268.84|266.64|0
1633683600000|2021-10-08 09:00:00|269.42|267.22|269.56|267.36|270.28|268.08|268.41|266.21|0
1633683900000|2021-10-08 09:05:00|269.7|267.5|269.99|267.79|270.27|268.07|269.2|267|0
1633684200000|2021-10-08 09:10:00|270.13|267.93|270.27|268.07|270.27|268.07|270.13|267.93|0
1633684500000|2021-10-08 09:15:00|270.13|267.93|270.06|267.86|270.27|268.07|269.84|267.64|0
1633684800000|2021-10-08 09:20:00|270.13|267.93|269.98|267.78|270.13|267.93|269.69|267.49|0
1633685100000|2021-10-08 09:25:00|270.12|267.92|269.12|266.92|270.12|267.92|268.97|266.77|0
1633685400000|2021-10-08 09:30:00|269.19|266.99|266.83|264.63|269.55|267.35|266.69|264.49|0
1633685700000|2021-10-08 09:35:00|266.69|264.49|266.11|263.91|266.69|264.49|265.54|263.34|0
1633686000000|2021-10-08 09:40:00|266.26|264.06|264.82|262.62|266.26|264.06|264.53|262.33|0
1633686300000|2021-10-08 09:45:00|264.96|262.76|265.53|263.33|265.68|263.48|264.96|262.76|0
1633686600000|2021-10-08 09:50:00|265.46|263.26|264.67|262.47|265.53|263.33|264.6|262.4|0
1633686900000|2021-10-08 09:55:00|264.81|262.61|263.38|261.18|264.81|262.61|263.1|260.9|0
1633687200000|2021-10-08 10:00:00|263.46|261.26|262.95|260.75|263.81|261.61|262.67|260.47|0
1633687500000|2021-10-08 10:05:00|262.81|260.61|263.24|261.04|263.52|261.32|262.81|260.61|0
1633687800000|2021-10-08 10:10:00|263.09|260.89|262.81|260.61|263.24|261.04|262.52|260.32|0
1633688100000|2021-10-08 10:15:00|262.95|260.75|262.66|260.46|263.09|260.89|262.66|260.46|0
1633688400000|2021-10-08 10:20:00|262.52|260.32|263.23|261.03|263.94|261.74|262.52|260.32|0
1633688700000|2021-10-08 10:25:00|263.37|261.17|261.52|259.32|263.52|261.32|261.38|259.18|0
1633689000000|2021-10-08 10:30:00|261.66|259.46|260.95|258.75|262.09|259.89|260.67|258.47|0
1633689300000|2021-10-08 10:35:00|261.09|258.89|261.23|259.03|261.94|259.74|260.95|258.75|0
1633689600000|2021-10-08 10:40:00|261.37|259.17|261.51|259.31|261.8|259.6|261.23|259.03|0
1633689900000|2021-10-08 10:45:00|261.44|259.24|261.94|259.74|262.36|260.16|261.37|259.17|0
1633690200000|2021-10-08 10:50:00|261.79|259.59|262.22|260.02|262.5|260.3|261.79|259.59|0
1633690500000|2021-10-08 10:55:00|262.08|259.88|263.22|261.02|263.36|261.16|262.08|259.88|0
1633690800000|2021-10-08 11:00:00|263.07|260.87|261.5|259.3|263.07|260.87|261.22|259.02|0
1633691100000|2021-10-08 11:05:00|261.36|259.16|260.79|258.59|261.79|259.59|260.51|258.31|0
1633691400000|2021-10-08 11:10:00|261.08|258.88|261.07|258.87|261.36|259.16|260.79|258.59|0
1633691700000|2021-10-08 11:15:00|260.93|258.73|260.58|258.38|261.36|259.16|260.36|258.16|0
1633692000000|2021-10-08 11:20:00|260.65|258.45|259.94|257.74|261.07|258.87|259.94|257.74|0
1633692300000|2021-10-08 11:25:00|260.08|257.88|260.08|257.88|260.5|258.3|259.94|257.74|0
1633692600000|2021-10-08 11:30:00|260.01|257.81|261.49|259.29|261.49|259.29|259.79|257.59|0
1633692900000|2021-10-08 11:35:00|261.35|259.15|261.49|259.29|261.63|259.43|261.21|259.01|0
1633693200000|2021-10-08 11:40:00|261.63|259.43|261.35|259.15|261.63|259.43|260.85|258.65|0
1633693500000|2021-10-08 11:45:00|261.28|259.08|260.92|258.72|261.63|259.43|260.78|258.58|0
1633693800000|2021-10-08 11:50:00|260.78|258.58|261.2|259|261.34|259.14|260.63|258.43|0
1633694100000|2021-10-08 11:55:00|261.34|259.14|261.2|259|261.34|259.14|260.63|258.43|0
1633694400000|2021-10-08 12:00:00|261.27|259.07|261.62|259.42|261.62|259.42|260.91|258.71|0
1633694700000|2021-10-08 12:05:00|261.76|259.56|261.34|259.14|261.76|259.56|261.05|258.85|0
1633695000000|2021-10-08 12:10:00|261.48|259.28|261.05|258.85|261.76|259.56|260.91|258.71|0
1633695300000|2021-10-08 12:15:00|260.62|258.42|260.62|258.42|261.33|259.13|260.62|258.42|0
1633695600000|2021-10-08 12:20:00|260.48|258.28|258.08|255.88|260.48|258.28|258.08|255.88|0
1633695900000|2021-10-08 12:25:00|258.01|255.81|259.06|256.86|260.19|257.99|256.95|254.75|0
1633696200000|2021-10-08 12:30:00|261.04|258.84|263.75|261.55|267.62|265.42|259.84|257.64|0
1633696500000|2021-10-08 12:35:00|263.89|261.69|255.12|252.92|264.32|262.12|253.59|251.39|0
1633696800000|2021-10-08 12:40:00|254.98|252.78|260.89|258.69|261.46|259.26|254.84|252.64|0
1633697100000|2021-10-08 12:45:00|260.61|258.41|264.74|262.54|265.89|263.69|259.9|257.7|0
1633697400000|2021-10-08 12:50:00|265.03|262.83|261.6|259.4|265.03|262.83|261.6|259.4|0
1633697700000|2021-10-08 12:55:00|261.74|259.54|257.78|255.58|261.74|259.54|256.8|254.6|0
1633698000000|2021-10-08 13:00:00|257.64|255.44|257.72|255.52|259.69|257.49|256.65|254.45|0
1633698300000|2021-10-08 13:05:00|258.14|255.94|258.84|256.64|259.69|257.49|256.46|254.26|0
1633698600000|2021-10-08 13:10:00|258.56|256.36|258.56|256.36|259.55|257.35|257.16|254.96|0
1633698900000|2021-10-08 13:15:00|258.49|256.29|259.82|257.62|260.53|258.33|257.86|255.66|0
1633699200000|2021-10-08 13:20:00|259.68|257.48|259.12|256.92|260.39|258.19|258.7|256.5|0
1633699500000|2021-10-08 13:25:00|258.84|256.64|259.47|257.27|259.96|257.76|258.7|256.5|0
1633699800000|2021-10-08 13:30:00|259.82|257.62|264.92|262.72|264.92|262.72|257.57|255.37|0
1633700100000|2021-10-08 13:35:00|265.49|263.29|263.06|260.86|267.07|264.87|262.35|260.15|0
1633700400000|2021-10-08 13:40:00|262.06|259.86|262.2|260|262.92|260.72|257.54|255.34|0
1633700700000|2021-10-08 13:45:00|262.49|260.29|262.49|260.29|266.06|263.86|260.08|257.88|0
1633701000000|2021-10-08 13:50:00|262.34|260.14|264.48|262.28|266.63|264.43|262.2|260|0
1633701300000|2021-10-08 13:55:00|264.91|262.71|264.62|262.42|265.2|263|261.35|259.15|0
1633701600000|2021-10-08 14:00:00|265.05|262.85|259.22|257.02|265.05|262.85|258.52|256.32|0
1633701900000|2021-10-08 14:05:00|259.08|256.88|258.21|256.01|260.49|258.29|257.93|255.73|0
1633702200000|2021-10-08 14:10:00|258.35|256.15|258.49|256.29|260.62|258.42|257.64|255.44|0
1633702500000|2021-10-08 14:15:00|258.07|255.87|258.77|256.57|259.91|257.71|256.37|254.17|0
1633702800000|2021-10-08 14:20:00|259.34|257.14|259.48|257.28|260.19|257.99|258.06|255.86|0
1633703100000|2021-10-08 14:25:00|259.2|257|260.33|258.13|260.61|258.41|259.05|256.85|0
1633703400000|2021-10-08 14:30:00|260.04|257.84|260.47|258.27|260.9|258.7|258.2|256|0
1633703700000|2021-10-08 14:35:00|260.75|258.55|259.86|257.66|260.75|258.55|257.59|255.39|0
1633704000000|2021-10-08 14:40:00|260|257.8|262|259.8|264.16|261.96|259.43|257.23|0
1633704300000|2021-10-08 14:45:00|261.57|259.37|260.14|257.94|262.8|260.6|259.29|257.09|0
1633704600000|2021-10-08 14:50:00|260.43|258.23|258.43|256.23|260.71|258.51|258|255.8|0
1633704900000|2021-10-08 14:55:00|258.15|255.95|260.42|258.22|260.42|258.22|258.15|255.95|0
1633705200000|2021-10-08 15:00:00|260.28|258.08|262|259.8|262.28|260.08|259.5|257.3|0
1633705500000|2021-10-08 15:05:00|262.14|259.94|259.14|256.94|262.71|260.51|259.14|256.94|0
1633705800000|2021-10-08 15:10:00|259.42|257.22|257.57|255.37|259.85|257.65|257.57|255.37|0
1633706100000|2021-10-08 15:15:00|257.85|255.65|256.86|254.66|258.42|256.22|256.58|254.38|0
1633706400000|2021-10-08 15:20:00|256.72|254.52|258.84|256.64|259.13|256.93|256.58|254.38|0
1633706700000|2021-10-08 15:25:00|258.7|256.5|258.56|256.36|259.98|257.78|258.13|255.93|0
1633707000000|2021-10-08 15:30:00|258.7|256.5|260.69|258.49|260.98|258.78|258.42|256.22|0
1633707300000|2021-10-08 15:35:00|260.98|258.78|260.62|258.42|261.98|259.78|260.26|258.06|0
1633707600000|2021-10-08 15:40:00|260.55|258.35|261.55|259.35|262.12|259.92|260.55|258.35|0
1633707900000|2021-10-08 15:45:00|261.69|259.49|261.83|259.63|262.41|260.21|260.83|258.63|0
1633708200000|2021-10-08 15:50:00|261.69|259.49|262.12|259.92|263.13|260.93|260.83|258.63|0
1633708500000|2021-10-08 15:55:00|261.97|259.77|262.69|260.49|263.27|261.07|261.69|259.49|0
1633708800000|2021-10-08 16:00:00|262.98|260.78|261.68|259.48|263.98|261.78|261.54|259.34|0
1633709100000|2021-10-08 16:05:00|261.83|259.63|261.54|259.34|261.97|259.77|260.68|258.48|0
1633709400000|2021-10-08 16:10:00|261.4|259.2|261.25|259.05|263.26|261.06|260.96|258.76|0
1633709700000|2021-10-08 16:15:00|261.11|258.91|262.68|260.48|262.97|260.77|261.11|258.91|0
1633710000000|2021-10-08 16:20:00|262.39|260.19|263.25|261.05|263.54|261.34|262.39|260.19|0
1633710300000|2021-10-08 16:25:00|263.4|261.2|265.27|263.07|265.56|263.36|263.25|261.05|0
1633710600000|2021-10-08 16:30:00|265.35|263.15|263.97|261.77|265.71|263.51|263.97|261.77|0
1633710900000|2021-10-08 16:35:00|264.11|261.91|261.96|259.76|264.11|261.91|261.81|259.61|0
1633711200000|2021-10-08 16:40:00|262.1|259.9|261.38|259.18|262.24|260.04|260.67|258.47|0
1633711500000|2021-10-08 16:45:00|261.24|259.04|262.24|260.04|262.81|260.61|261.24|259.04|0
1633711800000|2021-10-08 16:50:00|262.38|260.18|261.52|259.32|262.53|260.33|261.38|259.18|0
1633712100000|2021-10-08 16:55:00|261.38|259.18|263.38|261.18|263.38|261.18|260.95|258.75|0
1633712400000|2021-10-08 17:00:00|263.24|261.04|263.53|261.33|263.67|261.47|262.09|259.89|0
1633712700000|2021-10-08 17:05:00|263.38|261.18|264.68|262.48|264.68|262.48|263.24|261.04|0
1633713000000|2021-10-08 17:10:00|264.82|262.62|263.52|261.32|264.97|262.77|262.8|260.6|0
1633713300000|2021-10-08 17:15:00|263.67|261.47|269.03|266.83|269.03|266.83|263.67|261.47|0
1633713600000|2021-10-08 17:20:00|268.88|266.68|268.73|266.53|269.17|266.97|267.42|265.22|0
1633713900000|2021-10-08 17:25:00|268.59|266.39|267.57|265.37|268.73|266.53|267.13|264.93|0
1633714200000|2021-10-08 17:30:00|267.71|265.51|266.26|264.06|268.29|266.09|266.11|263.91|0
1633714500000|2021-10-08 17:35:00|266.19|263.99|268.29|266.09|268.58|266.38|266.19|263.99|0
1633714800000|2021-10-08 17:40:00|268.14|265.94|268.43|266.23|268.73|266.53|267.42|265.22|0
1633715100000|2021-10-08 17:45:00|268.29|266.09|266.4|264.2|268.58|266.38|266.25|264.05|0
1633715400000|2021-10-08 17:50:00|266.54|264.34|266.39|264.19|266.83|264.63|265.96|263.76|0
1633715700000|2021-10-08 17:55:00|266.54|264.34|264.37|262.17|266.54|264.34|263.94|261.74|0
1633716000000|2021-10-08 18:00:00|264.22|262.02|262.78|260.58|264.66|262.46|262.07|259.87|0
1633716300000|2021-10-08 18:05:00|262.64|260.44|262.35|260.15|262.78|260.58|261.63|259.43|0
1633716600000|2021-10-08 18:10:00|262.21|260.01|262.49|260.29|263.07|260.87|261.92|259.72|0
1633716900000|2021-10-08 18:15:00|262.35|260.15|261.06|258.86|263.07|260.87|259.91|257.71|0
1633717200000|2021-10-08 18:20:00|260.91|258.71|260.68|258.48|261.2|259|258.54|256.34|0
1633717500000|2021-10-08 18:25:00|260.75|258.55|258.4|256.2|260.75|258.55|258.19|255.99|0
1633717800000|2021-10-08 18:30:00|258.26|256.06|258.68|256.48|258.83|256.63|257.69|255.49|0
1633718100000|2021-10-08 18:35:00|258.83|256.63|259.53|257.33|260.53|258.33|258.68|256.48|0
1633718400000|2021-10-08 18:40:00|259.68|257.48|260.24|258.04|260.39|258.19|259.53|257.33|0
1633718700000|2021-10-08 18:45:00|260.1|257.9|260.1|257.9|260.96|258.76|259.67|257.47|0
1633719000000|2021-10-08 18:50:00|260.38|258.18|261.1|258.9|261.1|258.9|259.81|257.61|0
1633719300000|2021-10-08 18:55:00|261.38|259.18|260.81|258.61|261.38|259.18|259.95|257.75|0
1633719600000|2021-10-08 19:00:00|260.67|258.47|260.24|258.04|261.52|259.32|259.67|257.47|0
1633719900000|2021-10-08 19:05:00|260.09|257.89|259.52|257.32|260.81|258.61|259.1|256.9|0
1633720200000|2021-10-08 19:10:00|259.81|257.61|259.23|257.03|260.09|257.89|258.38|256.18|0
1633720500000|2021-10-08 19:15:00|259.09|256.89|259.94|257.74|260.94|258.74|259.09|256.89|0
1633720800000|2021-10-08 19:20:00|259.8|257.6|260.51|258.31|260.94|258.74|259.23|257.03|0
1633721100000|2021-10-08 19:25:00|260.37|258.17|259.94|257.74|260.8|258.6|259.66|257.46|0
1633721400000|2021-10-08 19:30:00|260.08|257.88|261.22|259.02|261.51|259.31|259.94|257.74|0
1633721700000|2021-10-08 19:35:00|261.08|258.88|263.66|261.46|264.74|262.54|260.94|258.74|0
1633722000000|2021-10-08 19:40:00|263.94|261.74|264.95|262.75|265.38|263.18|262.94|260.74|0
1633722300000|2021-10-08 19:45:00|265.24|263.04|265.96|263.76|265.96|263.76|263.94|261.74|0
1633722600000|2021-10-08 19:50:00|266.1|263.9|265.93|263.73|267.99|265.79|263.94|261.74|0
1633722900000|2021-10-08 19:55:00|265.79|263.59|266.36|264.16|266.51|264.31|264.2|262|0
1633723200000|2021-10-08 20:00:00|265.93|263.73|267.67|265.47|268.1|265.9|265.64|263.44|0
1633723500000|2021-10-08 20:05:00|267.23|265.03|268.39|266.19|269.12|266.92|267.23|265.03|0
1633723800000|2021-10-08 20:10:00|268.25|266.05|267.66|265.46|268.83|266.63|267.66|265.46|0
1633935900000|2021-10-11 07:05:00|275.8|273.6|270.96|268.76|275.95|273.75|270.52|268.32|0
1633936200000|2021-10-11 07:10:00|270.81|268.61|271.83|269.63|272.56|270.36|270.23|268.03|0
1633936500000|2021-10-11 07:15:00|271.69|269.49|271.83|269.63|272.12|269.92|270.66|268.46|0
1633936800000|2021-10-11 07:20:00|271.68|269.48|271.97|269.77|272.41|270.21|271.1|268.9|0
1633937100000|2021-10-11 07:25:00|271.83|269.63|273.73|271.53|273.88|271.68|271.68|269.48|0
1633937400000|2021-10-11 07:30:00|273.58|271.38|272.85|270.65|274.02|271.82|272.26|270.06|0
1633937700000|2021-10-11 07:35:00|272.99|270.79|275.79|273.59|276.08|273.88|272.7|270.5|0
1633938000000|2021-10-11 07:40:00|275.93|273.73|278.6|276.4|278.6|276.4|275.79|273.59|0
1633938300000|2021-10-11 07:45:00|278.74|276.54|276.45|274.25|278.74|276.54|275.49|273.29|0
1633938600000|2021-10-11 07:50:00|276.67|274.47|277.41|275.21|277.7|275.5|276.52|274.32|0
1633938900000|2021-10-11 07:55:00|277.55|275.35|275.71|273.51|278.15|275.95|275.34|273.14|0
1633939200000|2021-10-11 08:00:00|275.78|273.58|273.42|271.22|275.78|273.58|272.84|270.64|0
1633939500000|2021-10-11 08:05:00|273.64|271.44|275.33|273.13|275.63|273.43|273.57|271.37|0
1633939800000|2021-10-11 08:10:00|275.18|272.98|274|271.8|275.33|273.13|273.86|271.66|0
1633940100000|2021-10-11 08:15:00|273.86|271.66|274|271.8|274.44|272.24|273.71|271.51|0
1633940400000|2021-10-11 08:20:00|274.15|271.95|278.13|275.93|278.58|276.38|274.15|271.95|0
1633940700000|2021-10-11 08:25:00|278.28|276.08|275.47|273.27|278.58|276.38|275.47|273.27|0
1633941000000|2021-10-11 08:30:00|275.62|273.42|273.56|271.36|275.77|273.57|272.97|270.77|0
1633941300000|2021-10-11 08:35:00|273.41|271.21|275.17|272.97|275.47|273.27|273.41|271.21|0
1633941600000|2021-10-11 08:40:00|275.02|272.82|276.64|274.44|277.24|275.04|274.88|272.68|0
1633941900000|2021-10-11 08:45:00|276.79|274.59|277.83|275.63|277.83|275.63|276.2|274|0
1633942200000|2021-10-11 08:50:00|277.53|275.33|275.83|273.63|277.83|275.63|275.31|273.11|0
1633942500000|2021-10-11 08:55:00|275.75|273.55|274.28|272.08|275.83|273.63|274.28|272.08|0
1633942800000|2021-10-11 09:00:00|274.43|272.23|274.13|271.93|275.02|272.82|273.99|271.79|0
1633943100000|2021-10-11 09:05:00|273.98|271.78|273.25|271.05|273.98|271.78|272.37|270.17|0
1633943400000|2021-10-11 09:10:00|273.1|270.9|274.72|272.52|274.72|272.52|272.81|270.61|0
1633943700000|2021-10-11 09:15:00|274.64|272.44|274.71|272.51|275.45|273.25|274.27|272.07|0
1633944000000|2021-10-11 09:20:00|274.57|272.37|274.05|271.85|275.01|272.81|273.39|271.19|0
1633944300000|2021-10-11 09:25:00|273.98|271.78|274.41|272.21|274.49|272.29|273.39|271.19|0
1633944600000|2021-10-11 09:30:00|274.49|272.29|274.41|272.21|275.67|273.47|274.27|272.07|0
1633944900000|2021-10-11 09:35:00|274.27|272.07|274.05|271.85|274.56|272.36|273.38|271.18|0
1633945200000|2021-10-11 09:40:00|274.12|271.92|273.82|271.62|274.19|271.99|273.53|271.33|0
1633945500000|2021-10-11 09:45:00|273.97|271.77|273.97|271.77|274.11|271.91|273.38|271.18|0
1633945800000|2021-10-11 09:50:00|274.11|271.91|273.08|270.88|274.7|272.5|273.08|270.88|0
1633946100000|2021-10-11 09:55:00|272.94|270.74|273.81|271.61|273.89|271.69|272.5|270.3|0
1633946400000|2021-10-11 10:00:00|273.67|271.47|275.43|273.23|275.43|273.23|273.08|270.88|0
1633946700000|2021-10-11 10:05:00|275.58|273.38|274.55|272.35|275.73|273.53|274.25|272.05|0
1633947000000|2021-10-11 10:10:00|274.69|272.49|274.69|272.49|275.13|272.93|274.1|271.9|0
1633947300000|2021-10-11 10:15:00|274.84|272.64|274.84|272.64|275.43|273.23|274.54|272.34|0
1633947600000|2021-10-11 10:20:00|274.76|272.56|274.98|272.78|275.72|273.52|274.76|272.56|0
1633947900000|2021-10-11 10:25:00|274.91|272.71|276.53|274.33|276.9|274.7|274.91|272.71|0
1633948200000|2021-10-11 10:30:00|276.6|274.4|277.19|274.99|277.49|275.29|276.01|273.81|0
1633948500000|2021-10-11 10:35:00|277.04|274.84|277.48|275.28|277.93|275.73|276.75|274.55|0
1633948800000|2021-10-11 10:40:00|277.41|275.21|278.67|276.47|278.82|276.62|276.89|274.69|0
1633949100000|2021-10-11 10:45:00|278.82|276.62|280.45|278.25|281.35|279.15|278.82|276.62|0
1633949400000|2021-10-11 10:50:00|280.3|278.1|279.71|277.51|281.2|279|279.26|277.06|0
1633949700000|2021-10-11 10:55:00|279.85|277.65|279.63|277.43|281.35|279.15|279.56|277.36|0
1633950000000|2021-10-11 11:00:00|279.56|277.36|279.11|276.91|280.45|278.25|278.81|276.61|0
1633950300000|2021-10-11 11:05:00|279.18|276.98|278.21|276.01|279.85|277.65|278.07|275.87|0
1633950600000|2021-10-11 11:10:00|278.36|276.16|277.17|274.97|279.25|277.05|277.17|274.97|0
1633950900000|2021-10-11 11:15:00|276.88|274.68|276.58|274.38|277.17|274.97|275.84|273.64|0
1633951200000|2021-10-11 11:20:00|276.66|274.46|276.58|274.38|277.02|274.82|275.99|273.79|0
1633951500000|2021-10-11 11:25:00|276.43|274.23|275.99|273.79|276.73|274.53|274.95|272.75|0
1633951800000|2021-10-11 11:30:00|276.13|273.93|276.72|274.52|276.72|274.52|275.69|273.49|0
1633952100000|2021-10-11 11:35:00|276.57|274.37|276.87|274.67|277.16|274.96|276.28|274.08|0
1633952400000|2021-10-11 11:40:00|276.8|274.6|276.87|274.67|277.31|275.11|276.57|274.37|0
1633952700000|2021-10-11 11:45:00|276.72|274.52|277.01|274.81|277.31|275.11|276.57|274.37|0
1633953000000|2021-10-11 11:50:00|277.16|274.96|278.79|276.59|278.94|276.74|277.16|274.96|0
1633953300000|2021-10-11 11:55:00|278.94|276.74|278.34|276.14|279.68|277.48|277.97|275.77|0
1633953600000|2021-10-11 12:00:00|278.42|276.22|278.64|276.44|279.83|277.63|278.42|276.22|0
1633953900000|2021-10-11 12:05:00|278.49|276.29|279.38|277.18|279.82|277.62|277.6|275.4|0
1633954200000|2021-10-11 12:10:00|279.23|277.03|278.34|276.14|279.23|277.03|278.19|275.99|0
1633954500000|2021-10-11 12:15:00|278.19|275.99|277.44|275.24|278.34|276.14|277.3|275.1|0
1633954800000|2021-10-11 12:20:00|277.15|274.95|276.11|273.91|277.44|275.24|276.11|273.91|0
1633955100000|2021-10-11 12:25:00|276.41|274.21|274.99|272.79|276.55|274.35|274.4|272.2|0
1633955400000|2021-10-11 12:30:00|274.85|272.65|273.07|270.87|275.59|273.39|272.49|270.29|0
1633955700000|2021-10-11 12:35:00|272.93|270.73|270.87|268.67|273.22|271.02|270.14|267.94|0
1633956000000|2021-10-11 12:40:00|271.02|268.82|271.45|269.25|271.75|269.55|271.02|268.82|0
1633956300000|2021-10-11 12:45:00|271.31|269.11|272.04|269.84|272.33|270.13|270.87|268.67|0
1633956600000|2021-10-11 12:50:00|271.74|269.54|272.18|269.98|272.48|270.28|271.6|269.4|0
1633956900000|2021-10-11 12:55:00|272.33|270.13|271.45|269.25|272.33|270.13|271.3|269.1|0
1633957200000|2021-10-11 13:00:00|271.3|269.1|270.27|268.07|271.89|269.69|269.54|267.34|0
1633957500000|2021-10-11 13:05:00|270.42|268.22|270.42|268.22|270.42|268.22|269.25|267.05|0
1633957800000|2021-10-11 13:10:00|270.27|268.07|268.52|266.32|270.42|268.22|268.52|266.32|0
1633958100000|2021-10-11 13:15:00|268.66|266.46|269.54|267.34|269.54|267.34|267.79|265.59|0
1633958400000|2021-10-11 13:20:00|269.68|267.48|269.68|267.48|270.41|268.21|269.39|267.19|0
1633958700000|2021-10-11 13:25:00|269.83|267.63|269.53|267.33|270.12|267.92|269.24|267.04|0
1633959000000|2021-10-11 13:30:00|269.39|267.19|268.8|266.6|270.85|268.65|266.19|263.99|0
1633959300000|2021-10-11 13:35:00|268.51|266.31|267.63|265.43|269.38|267.18|267.2|265|0
1633959600000|2021-10-11 13:40:00|267.34|265.14|263.73|261.53|267.34|265.14|263.01|260.81|0
1633959900000|2021-10-11 13:45:00|263.58|261.38|260.9|258.7|266.73|264.53|260.33|258.13|0
1633960200000|2021-10-11 13:50:00|260.76|258.56|257.48|255.28|260.9|258.7|256.91|254.71|0
1633960500000|2021-10-11 13:55:00|257.62|255.42|256.77|254.57|257.91|255.71|256.2|254|0
1633960800000|2021-10-11 14:00:00|255.64|253.44|255.78|253.58|256.2|254|254.37|252.17|0
1633961100000|2021-10-11 14:05:00|255.49|253.29|254.64|252.44|256.2|254|253.79|251.59|0
1633961400000|2021-10-11 14:10:00|254.49|252.29|252.94|250.74|254.64|252.44|251.53|249.33|0
1633961700000|2021-10-11 14:15:00|252.8|250.6|251.39|249.19|253.08|250.88|251.39|249.19|0
1633962000000|2021-10-11 14:20:00|251.25|249.05|250.98|248.78|255.38|253.18|250.27|248.07|0
1633962300000|2021-10-11 14:25:00|250.84|248.64|250.98|248.78|252.52|250.32|250.84|248.64|0
1633962600000|2021-10-11 14:30:00|250.7|248.5|251.82|249.62|252.1|249.9|250.7|248.5|0
1633962900000|2021-10-11 14:35:00|251.68|249.48|251.67|249.47|252.1|249.9|251.53|249.33|0
1633963200000|2021-10-11 14:40:00|251.53|249.33|253.64|251.44|254.49|252.29|251.53|249.33|0
1633963500000|2021-10-11 14:45:00|253.5|251.3|253.78|251.58|254.35|252.15|253.36|251.16|0
1633963800000|2021-10-11 14:50:00|253.64|251.44|252.51|250.31|253.64|251.44|251.81|249.61|0
1633964100000|2021-10-11 14:55:00|252.37|250.17|254.06|251.86|254.06|251.86|251.95|249.75|0
1633964400000|2021-10-11 15:00:00|253.78|251.58|253.07|250.87|254.06|251.86|252.93|250.73|0
1633964700000|2021-10-11 15:05:00|252.93|250.73|253.21|251.01|253.49|251.29|252.79|250.59|0
1633965000000|2021-10-11 15:10:00|253.07|250.87|254.05|251.85|254.05|251.85|252.64|250.44|0
1633965300000|2021-10-11 15:15:00|253.91|251.71|256.6|254.4|256.74|254.54|253.91|251.71|0
1633965600000|2021-10-11 15:20:00|256.46|254.26|255.18|252.98|256.6|254.4|254.9|252.7|0
1633965900000|2021-10-11 15:25:00|255.32|253.12|254.91|252.71|256.6|254.4|253.78|251.58|0
1633966200000|2021-10-11 15:30:00|254.77|252.57|253.78|251.58|255.06|252.86|253.5|251.3|0
1633966500000|2021-10-11 15:35:00|253.64|251.44|251.66|249.46|253.92|251.72|251.24|249.04|0
1633966800000|2021-10-11 15:40:00|251.38|249.18|251.03|248.83|251.52|249.32|250.68|248.48|0
1633967100000|2021-10-11 15:45:00|251.1|248.9|252.79|250.59|253.35|251.15|250.82|248.62|0
1633967400000|2021-10-11 15:50:00|252.64|250.44|253.35|251.15|254.2|252|252.5|250.3|0
1633967700000|2021-10-11 15:55:00|253.21|251.01|253.49|251.29|253.77|251.57|253.06|250.86|0
1633968000000|2021-10-11 16:00:00|253.63|251.43|257.03|254.83|257.32|255.12|253.06|250.86|0
1633968300000|2021-10-11 16:05:00|257.18|254.98|258.03|255.83|259.32|257.12|257.03|254.83|0
1633968600000|2021-10-11 16:10:00|257.89|255.69|260.61|258.41|260.97|258.77|257.32|255.12|0
1633968900000|2021-10-11 16:15:00|260.75|258.55|260.61|258.41|261.47|259.27|260.03|257.83|0
1633969200000|2021-10-11 16:20:00|260.75|258.55|259.17|256.97|260.89|258.69|259.17|256.97|0
1633969500000|2021-10-11 16:25:00|259.31|257.11|259.17|256.97|260.32|258.12|259.02|256.82|0
1633969800000|2021-10-11 16:30:00|259.31|257.11|260.17|257.97|260.46|258.26|259.02|256.82|0
1633970100000|2021-10-11 16:35:00|260.02|257.82|260.45|258.25|261.17|258.97|259.59|257.39|0
1633970400000|2021-10-11 16:40:00|260.6|258.4|261.6|259.4|261.75|259.55|260.31|258.11|0
1633970700000|2021-10-11 16:45:00|261.75|259.55|261.17|258.97|261.89|259.69|260.59|258.39|0
1633971000000|2021-10-11 16:50:00|261.31|259.11|262.61|260.41|264.35|262.15|261.17|258.97|0
1633971300000|2021-10-11 16:55:00|262.75|260.55|261.8|259.6|265.77|263.57|260.83|258.63|0
1633971600000|2021-10-11 17:00:00|261.51|259.31|265.43|263.23|266.3|264.1|261.51|259.31|0
1633971900000|2021-10-11 17:05:00|265.5|263.3|266.01|263.81|267.92|265.72|265.28|263.08|0
1633972200000|2021-10-11 17:10:00|265.86|263.66|265.06|262.86|265.86|263.66|263.97|261.77|0
1633972500000|2021-10-11 17:15:00|265.28|263.08|265.42|263.22|265.71|263.51|264.4|262.2|0
1633972800000|2021-10-11 17:20:00|264.98|262.78|269.67|267.47|269.97|267.77|264.98|262.78|0
1633973100000|2021-10-11 17:25:00|269.97|267.77|271.15|268.95|271.89|269.69|269.67|267.47|0
1633973400000|2021-10-11 17:30:00|271|268.8|272.02|269.82|274.33|272.13|268.76|266.56|0
1633973700000|2021-10-11 17:35:00|271.8|269.6|270.76|268.56|272.24|270.04|270.47|268.27|0
1633974000000|2021-10-11 17:40:00|271.06|268.86|270.03|267.83|271.06|268.86|269.88|267.68|0
1633974300000|2021-10-11 17:45:00|270.62|268.42|271.86|269.66|273.8|271.6|270.32|268.12|0
1633974600000|2021-10-11 17:50:00|272.01|269.81|270.23|268.03|272.75|270.55|270.09|267.89|0
1633974900000|2021-10-11 17:55:00|270.09|267.89|270.68|268.48|271.57|269.37|270.08|267.88|0
1633975200000|2021-10-11 18:00:00|270.53|268.33|269.93|267.73|271.27|269.07|269.93|267.73|0
1633975500000|2021-10-11 18:05:00|270.23|268.03|268.16|265.96|270.38|268.18|268.02|265.82|0
1633975800000|2021-10-11 18:10:00|268.02|265.82|266.99|264.79|268.31|266.11|266.69|264.49|0
1633976100000|2021-10-11 18:15:00|266.84|264.64|268.16|265.96|268.31|266.11|265.81|263.61|0
1633976400000|2021-10-11 18:20:00|268.31|266.11|270.81|268.61|270.81|268.61|268.31|266.11|0
1633976700000|2021-10-11 18:25:00|270.52|268.32|270.22|268.02|271.7|269.5|270.22|268.02|0
1633977000000|2021-10-11 18:30:00|270.52|268.32|269.77|267.57|271.25|269.05|269.19|266.99|0
1633977300000|2021-10-11 18:35:00|269.92|267.72|271.7|269.5|271.99|269.79|269.92|267.72|0
1633977600000|2021-10-11 18:40:00|271.99|269.79|269.92|267.72|271.99|269.79|269.18|266.98|0
1633977900000|2021-10-11 18:45:00|269.77|267.57|268.88|266.68|270.21|268.01|268.15|265.95|0
1633978200000|2021-10-11 18:50:00|269.03|266.83|269.91|267.71|272.14|269.94|268.74|266.54|0
1633978500000|2021-10-11 18:55:00|270.21|268.01|268.58|266.38|270.51|268.31|267.56|265.36|0
1633978800000|2021-10-11 19:00:00|268.73|266.53|267.7|265.5|269.03|266.83|267.41|265.21|0
1633979100000|2021-10-11 19:05:00|267.85|265.65|270.2|268|271.39|269.19|267.7|265.5|0
1633979400000|2021-10-11 19:10:00|270.06|267.86|269.02|266.82|270.79|268.59|268.43|266.23|0
1633979700000|2021-10-11 19:15:00|268.87|266.67|270.79|268.59|271.09|268.89|268.87|266.67|0
1633980000000|2021-10-11 19:20:00|270.64|268.44|272.27|270.07|272.72|270.52|270.2|268|0
1633980300000|2021-10-11 19:25:00|272.12|269.92|273.91|271.71|274.2|272|271.08|268.88|0
1633980600000|2021-10-11 19:30:00|274.06|271.86|274.65|272.45|274.65|272.45|272.42|270.22|0
1633980900000|2021-10-11 19:35:00|274.35|272.15|274.58|272.38|275.25|273.05|273.9|271.7|0
1633981200000|2021-10-11 19:40:00|274.65|272.45|275.39|273.19|275.99|273.79|274.2|272|0
1633981500000|2021-10-11 19:45:00|274.94|272.74|276.22|274.02|276.74|274.54|274.94|272.74|0
1633981800000|2021-10-11 19:50:00|277.19|274.99|278.08|275.88|279.79|277.59|276.48|274.28|0
1633982100000|2021-10-11 19:55:00|278.23|276.03|281.56|279.36|281.56|279.36|278.08|275.88|0
1633982400000|2021-10-11 20:00:00|281.1|278.9|282.93|280.73|283.23|281.03|281.1|278.9|0
1633982700000|2021-10-11 20:05:00|282.77|280.57|283.38|281.18|283.99|281.79|282.47|280.27|0
1633983000000|2021-10-11 20:10:00|283.23|281.03|282.46|280.26|283.38|281.18|282.01|279.81|0
1633983300000|2021-10-11 20:15:00|283.12|280.52|283.27|280.67|283.43|280.83|282.97|280.37|0
1633983600000|2021-10-11 20:20:00|283.12|280.52|282.81|280.21|283.42|280.82|282.51|279.91|0
1633983900000|2021-10-11 20:25:00|282.97|280.37|282.81|280.21|283.42|280.82|282.66|280.06|0
1633984200000|2021-10-11 20:30:00|282.96|280.36|283.88|281.28|283.88|281.28|282.81|280.21|0
1633984500000|2021-10-11 20:35:00|284.03|281.43|285.25|282.65|285.4|282.8|284.03|281.43|0
1633984800000|2021-10-11 20:40:00|285.4|282.8|284.64|282.04|285.4|282.8|284.33|281.73|0
1633985100000|2021-10-11 20:45:00|284.48|281.88|284.17|281.57|285.09|282.49|284.17|281.57|0
1633985400000|2021-10-11 20:50:00|284.33|281.73|284.33|281.73|284.94|282.34|284.33|281.73|0
1633985700000|2021-10-11 20:55:00|284.17|281.57|283.34|280.74|284.17|281.57|282.95|280.35|0
1633986000000|2021-10-11 21:00:00|283.55|280.95|283.53|280.93|283.66|281.06|283.46|280.86|0
1633986300000|2021-10-11 21:05:00|283.5|280.9|283.3|280.7|283.5|280.9|283.26|280.66|0
1633986600000|2021-10-11 21:10:00|283.46|280.86|283.23|280.63|283.53|280.93|283.12|280.52|0
1633986900000|2021-10-11 21:15:00|283.26|280.66|283.28|280.68|283.28|280.68|283.21|280.61|0
1633987200000|2021-10-11 21:20:00|283.19|280.59|283.19|280.59|283.34|280.74|283.16|280.56|0
1633987500000|2021-10-11 21:25:00|283.18|280.58|283.14|280.54|283.18|280.58|283.14|280.54|0
1633987800000|2021-10-11 21:30:00|283.12|280.52|283.03|280.43|283.12|280.52|282.9|280.3|0
1633988100000|2021-10-11 21:35:00|283|280.4|282.84|280.24|283.05|280.45|282.84|280.24|0
1633988400000|2021-10-11 21:40:00|282.83|280.23|282.98|280.38|283.04|280.44|282.81|280.21|0
1633988700000|2021-10-11 21:45:00|282.96|280.36|283.02|280.42|283.02|280.42|282.91|280.31|0
1633989000000|2021-10-11 21:50:00|283.06|280.46|282.76|280.16|283.06|280.46|282.76|280.16|0
1633989300000|2021-10-11 21:55:00|282.73|280.13|282.82|280.22|282.86|280.26|282.6|280|0
1633989600000|2021-10-11 22:00:00|282.7|280.1|282.93|280.33|284.15|281.55|282.01|279.41|0
1633989900000|2021-10-11 22:05:00|282.77|280.17|284.75|282.15|285.21|282.61|282.47|279.87|0
1633990200000|2021-10-11 22:10:00|284.6|282|284.14|281.54|284.75|282.15|283.99|281.39|0
1633990500000|2021-10-11 22:15:00|284.29|281.69|283.07|280.47|284.29|281.69|282.77|280.17|0
1633990800000|2021-10-11 22:20:00|283.15|280.55|282.77|280.17|283.22|280.62|282.01|279.41|0
1633991100000|2021-10-11 22:25:00|282.92|280.32|283.22|280.62|283.37|280.77|282.76|280.16|0
1633991400000|2021-10-11 22:30:00|283.07|280.47|282.91|280.31|283.07|280.47|282|279.4|0
1633991700000|2021-10-11 22:35:00|283.07|280.47|283.98|281.38|284.44|281.84|283.06|280.46|0
1633992000000|2021-10-11 22:40:00|284.13|281.53|283.67|281.07|284.28|281.68|283.67|281.07|0
1633992300000|2021-10-11 22:45:00|283.82|281.22|284.59|281.99|284.74|282.14|283.67|281.07|0
1633992600000|2021-10-11 22:50:00|284.74|282.14|285.04|282.44|285.04|282.44|284.28|281.68|0
1633992900000|2021-10-11 22:55:00|285.2|282.6|286.04|283.44|286.73|284.13|284.74|282.14|0
1633993200000|2021-10-11 23:00:00|286.27|283.67|285.34|282.74|286.73|284.13|285.19|282.59|0
1633993500000|2021-10-11 23:05:00|285.19|282.59|284.58|281.98|285.65|283.05|283.81|281.21|0
1633993800000|2021-10-11 23:10:00|284.42|281.82|283.96|281.36|284.73|282.13|283.35|280.75|0
1633994100000|2021-10-11 23:15:00|283.81|281.21|285.34|282.74|285.64|283.04|283.66|281.06|0
1633994400000|2021-10-11 23:20:00|285.26|282.66|284.11|281.51|285.49|282.89|283.96|281.36|0
1633994700000|2021-10-11 23:25:00|284.27|281.67|284.72|282.12|285.03|282.43|284.27|281.67|0
1633995000000|2021-10-11 23:30:00|284.42|281.82|285.03|282.43|285.79|283.19|284.42|281.82|0
1633995300000|2021-10-11 23:35:00|285.11|282.51|284.11|281.51|285.26|282.66|283.8|281.2|0
1633995600000|2021-10-11 23:40:00|283.95|281.35|284.26|281.66|284.56|281.96|283.65|281.05|0
1633995900000|2021-10-11 23:45:00|284.18|281.58|284.49|281.89|284.87|282.27|283.95|281.35|0
1633996200000|2021-10-11 23:50:00|284.56|281.96|283.8|281.2|284.87|282.27|283.64|281.04|0
1633996500000|2021-10-11 23:55:00|283.64|281.04|282.88|280.28|283.64|281.04|282.58|279.98|0
1633996800000|2021-10-12 00:00:00|283.03|280.43|282.73|280.13|283.79|281.19|282.27|279.67|0
1633997100000|2021-10-12 00:05:00|283.03|280.43|286.08|283.48|286.39|283.79|282.27|279.67|0
1633997400000|2021-10-12 00:10:00|286.39|283.79|287.77|285.17|288.7|286.1|286.24|283.64|0
1633997700000|2021-10-12 00:15:00|288.08|285.48|289.93|287.33|291.32|288.72|287|284.4|0
1633998000000|2021-10-12 00:20:00|289.77|287.17|290.24|287.64|290.7|288.1|289.47|286.87|0
1633998300000|2021-10-12 00:25:00|290.39|287.79|289.77|287.17|290.55|287.95|289|286.4|0
1633998600000|2021-10-12 00:30:00|290.23|287.63|290.08|287.48|290.62|288.02|289|286.4|0
1633998900000|2021-10-12 00:35:00|290.23|287.63|292.25|289.65|293.18|290.58|289.69|287.09|0
1633999200000|2021-10-12 00:40:00|292.09|289.49|294.42|291.82|294.82|292.22|292.09|289.49|0
1633999500000|2021-10-12 00:45:00|294.89|292.29|293.8|291.2|295.05|292.45|293.64|291.04|0
1633999800000|2021-10-12 00:50:00|293.64|291.04|292.24|289.64|294.11|291.51|292.24|289.64|0
1634000100000|2021-10-12 00:55:00|292.4|289.8|292.86|290.26|293.33|290.73|292.4|289.8|0
1634000400000|2021-10-12 01:00:00|293.17|290.57|294.1|291.5|294.26|291.66|292.24|289.64|0
1634000700000|2021-10-12 01:05:00|293.95|291.35|297.07|294.47|297.47|294.87|293.95|291.35|0
1634001000000|2021-10-12 01:10:00|297.39|294.79|297.86|295.26|298.17|295.57|296.29|293.69|0
1634001300000|2021-10-12 01:15:00|297.78|295.18|295.19|292.59|299.27|296.67|295.03|292.43|0
1634001600000|2021-10-12 01:20:00|295.03|292.43|294.88|292.28|295.35|292.75|294.1|291.5|0
1634001900000|2021-10-12 01:25:00|294.72|292.12|296.13|293.53|296.28|293.68|293.71|291.11|0
1634002200000|2021-10-12 01:30:00|295.97|293.37|296.28|293.68|296.91|294.31|295.19|292.59|0
1634002500000|2021-10-12 01:35:00|296.44|293.84|294.09|291.49|296.91|294.31|294.09|291.49|0
1634002800000|2021-10-12 01:40:00|293.93|291.33|293.46|290.86|294.56|291.96|292.84|290.24|0
1634003100000|2021-10-12 01:45:00|293.31|290.71|293.31|290.71|293.78|291.18|292.06|289.46|0
1634003400000|2021-10-12 01:50:00|293.62|291.02|294.55|291.95|294.55|291.95|292.37|289.77|0
1634003700000|2021-10-12 01:55:00|294.71|292.11|292.68|290.08|295.49|292.89|292.06|289.46|0
1634004000000|2021-10-12 02:00:00|292.53|289.93|292.21|289.61|293.61|291.01|291.59|288.99|0
1634004300000|2021-10-12 02:05:00|292.06|289.46|291.74|289.14|292.37|289.77|290.66|288.06|0
1634004600000|2021-10-12 02:10:00|291.83|289.23|291.67|289.07|292.83|290.23|291.12|288.52|0
1634004900000|2021-10-12 02:15:00|291.59|288.99|291.43|288.83|292.21|289.61|291.12|288.52|0
1634005200000|2021-10-12 02:20:00|291.28|288.68|292.2|289.6|293.29|290.69|291.28|288.68|0
1634005500000|2021-10-12 02:25:00|292.36|289.76|291.89|289.29|293.14|290.54|291.89|289.29|0
1634005800000|2021-10-12 02:30:00|292.05|289.45|292.51|289.91|292.51|289.91|291.58|288.98|0
1634006100000|2021-10-12 02:35:00|292.44|289.84|291.89|289.29|292.67|290.07|291.89|289.29|0
1634006400000|2021-10-12 02:40:00|291.81|289.21|290.18|287.58|291.89|289.29|289.87|287.27|0
1634006700000|2021-10-12 02:45:00|290.34|287.74|289.95|287.35|290.8|288.2|289.72|287.12|0
1634007000000|2021-10-12 02:50:00|289.87|287.27|291.26|288.66|291.73|289.13|289.87|287.27|0
1634007300000|2021-10-12 02:55:00|290.95|288.35|291.19|288.59|291.57|288.97|290.95|288.35|0
1634007600000|2021-10-12 03:00:00|291.1|288.5|290.25|287.65|291.41|288.81|290.17|287.57|0
1634007900000|2021-10-12 03:05:00|290.33|287.73|292.19|289.59|292.34|289.74|290.33|287.73|0
1634008200000|2021-10-12 03:10:00|292.34|289.74|293.59|290.99|293.74|291.14|291.72|289.12|0
1634008500000|2021-10-12 03:15:00|293.74|291.14|293.27|290.67|293.9|291.3|292.8|290.2|0
1634008800000|2021-10-12 03:20:00|293.12|290.52|293.11|290.51|293.35|290.75|292.49|289.89|0
1634009100000|2021-10-12 03:25:00|293.27|290.67|293.27|290.67|293.58|290.98|292.96|290.36|0
1634009400000|2021-10-12 03:30:00|293.42|290.82|295.22|292.62|295.29|292.69|293.42|290.82|0
1634009700000|2021-10-12 03:35:00|295.29|292.69|293.73|291.13|295.29|292.69|293.42|290.82|0
1634010000000|2021-10-12 03:40:00|293.89|291.29|293.89|291.29|293.89|291.29|293.34|290.74|0
1634010300000|2021-10-12 03:45:00|293.73|291.13|293.81|291.21|293.88|291.28|293.1|290.5|0
1634010600000|2021-10-12 03:50:00|293.73|291.13|294.19|291.59|294.19|291.59|293.26|290.66|0
1634010900000|2021-10-12 03:55:00|294.27|291.67|295.13|292.53|295.29|292.69|294.19|291.59|0
1634011200000|2021-10-12 04:00:00|295.28|292.68|293.41|290.81|295.28|292.68|293.1|290.5|0
1634011500000|2021-10-12 04:05:00|293.57|290.97|294.03|291.43|294.34|291.74|293.57|290.97|0
1634011800000|2021-10-12 04:10:00|294.19|291.59|293.87|291.27|294.34|291.74|293.18|290.58|0
1634012100000|2021-10-12 04:15:00|294.03|291.43|293.56|290.96|294.34|291.74|293.25|290.65|0
1634012400000|2021-10-12 04:20:00|293.4|290.8|293.09|290.49|293.71|291.11|293.09|290.49|0
1634012700000|2021-10-12 04:25:00|293.02|290.42|293.56|290.96|293.56|290.96|292.93|290.33|0
1634013000000|2021-10-12 04:30:00|293.4|290.8|293.4|290.8|293.55|290.95|293.24|290.64|0
1634013300000|2021-10-12 04:35:00|293.24|290.64|294.64|292.04|294.64|292.04|293.09|290.49|0
1634013600000|2021-10-12 04:40:00|294.49|291.89|293.24|290.64|294.49|291.89|292.77|290.17|0
1634013900000|2021-10-12 04:45:00|293.16|290.56|291.37|288.77|293.7|291.1|291.37|288.77|0
1634014200000|2021-10-12 04:50:00|291.53|288.93|292.61|290.01|292.61|290.01|291.53|288.93|0
1634014500000|2021-10-12 04:55:00|292.46|289.86|292.22|289.62|292.61|290.01|291.83|289.23|0
1634014800000|2021-10-12 05:00:00|292.3|289.7|290.13|287.53|292.92|290.32|289.82|287.22|0
1634015100000|2021-10-12 05:05:00|290.28|287.68|289.81|287.21|290.28|287.68|288.73|286.13|0
1634015400000|2021-10-12 05:10:00|289.66|287.06|289.66|287.06|290.82|288.22|289.66|287.06|0
1634015700000|2021-10-12 05:15:00|289.81|287.21|290.43|287.83|290.59|287.99|289.5|286.9|0
1634016000000|2021-10-12 05:20:00|290.51|287.91|289.73|287.13|290.51|287.91|289.19|286.59|0
1634016300000|2021-10-12 05:25:00|289.81|287.21|289.65|287.05|290.12|287.52|289.04|286.44|0
1634016600000|2021-10-12 05:30:00|289.5|286.9|291.2|288.6|291.2|288.6|288.88|286.28|0
1634016900000|2021-10-12 05:35:00|291.12|288.52|290.58|287.98|291.51|288.91|290.42|287.82|0
1634017200000|2021-10-12 05:40:00|290.73|288.13|290.88|288.28|291.51|288.91|290.73|288.13|0
1634017500000|2021-10-12 05:45:00|291.04|288.44|290.26|287.66|291.04|288.44|289.72|287.12|0
1634017800000|2021-10-12 05:50:00|290.11|287.51|288.25|285.65|290.57|287.97|288.09|285.49|0
1634018100000|2021-10-12 05:55:00|288.4|285.8|289.18|286.58|289.88|287.28|288.25|285.65|0
1634018400000|2021-10-12 06:00:00|289.64|287.04|295.1|292.5|295.42|292.82|289.64|287.04|0
1634018700000|2021-10-12 06:05:00|295.42|292.82|293.53|290.93|296.04|293.44|293.38|290.78|0
1634019000000|2021-10-12 06:10:00|293.38|290.78|294.16|291.56|294.31|291.71|292.59|289.99|0
1634019300000|2021-10-12 06:15:00|294|291.4|295.41|292.81|296.04|293.44|294|291.4|0
1634019600000|2021-10-12 06:20:00|295.57|292.97|293.37|290.77|295.72|293.12|293.21|290.61|0
1634019900000|2021-10-12 06:25:00|293.21|290.61|292.74|290.14|294.15|291.55|292.43|289.83|0
1634020200000|2021-10-12 06:30:00|292.9|290.3|294.31|291.71|294.46|291.86|292.59|289.99|0
1634020500000|2021-10-12 06:35:00|294.62|292.02|294.77|292.17|295.4|292.8|294.46|291.86|0
1634020800000|2021-10-12 06:40:00|294.62|292.02|293.68|291.08|294.77|292.17|293.05|290.45|0
1634021100000|2021-10-12 06:45:00|293.83|291.23|296.97|294.37|297.05|294.45|293.83|291.23|0
1634021400000|2021-10-12 06:50:00|296.66|294.06|298.63|296.03|298.71|296.11|295.24|292.64|0
1634021700000|2021-10-12 06:55:00|298.55|295.95|298.23|295.63|300.76|298.16|297.76|295.16|0
1634022000000|2021-10-12 07:00:00|297.84|295.24|299.96|297.36|301.47|298.87|293.85|291.25|0
1634022300000|2021-10-12 07:05:00|300.39|298.19|296.62|294.42|300.55|298.35|296.62|294.42|0
1634022600000|2021-10-12 07:10:00|296.54|294.34|291.16|288.96|297.09|294.89|291.01|288.81|0
1634022900000|2021-10-12 07:15:00|291.01|288.81|293.13|290.93|294.11|291.91|289.25|287.05|0
1634023200000|2021-10-12 07:20:00|292.66|290.46|291.88|289.68|294.22|292.02|291.72|289.52|0
1634023500000|2021-10-12 07:25:00|291.57|289.37|292.27|290.07|292.66|290.46|288.93|286.73|0
1634023800000|2021-10-12 07:30:00|292.19|289.99|290.48|288.28|293.43|291.23|290.17|287.97|0
1634024100000|2021-10-12 07:35:00|290.79|288.59|290.55|288.35|291.1|288.9|289.85|287.65|0
1634024400000|2021-10-12 07:40:00|290.47|288.27|290.94|288.74|291.09|288.89|290.01|287.81|0
1634024700000|2021-10-12 07:45:00|291.4|289.2|289.07|286.87|291.71|289.51|288.61|286.41|0
1634025000000|2021-10-12 07:50:00|289.23|287.03|289.07|286.87|290.24|288.04|288.61|286.41|0
1634025300000|2021-10-12 07:55:00|288.92|286.72|290.31|288.11|290.47|288.27|288.45|286.25|0
1634025600000|2021-10-12 08:00:00|290.16|287.96|290.39|288.19|290.39|288.19|287.76|285.56|0
1634025900000|2021-10-12 08:05:00|290.77|288.57|290.46|288.26|291.24|289.04|289.38|287.18|0
1634026200000|2021-10-12 08:10:00|290.54|288.34|291.08|288.88|291.7|289.5|289.61|287.41|0
1634026500000|2021-10-12 08:15:00|291.01|288.81|291.78|289.58|292.64|290.44|290.61|288.41|0
1634026800000|2021-10-12 08:20:00|292.01|289.81|287.67|285.47|292.48|290.28|287.52|285.32|0
1634027100000|2021-10-12 08:25:00|287.82|285.62|288.29|286.09|289.37|287.17|286.59|284.39|0
1634027400000|2021-10-12 08:30:00|288.13|285.93|288.13|285.93|288.9|286.7|287.44|285.24|0
1634027700000|2021-10-12 08:35:00|287.97|285.77|286.89|284.69|287.97|285.77|286.05|283.85|0
1634028000000|2021-10-12 08:40:00|286.59|284.39|286.28|284.08|286.89|284.69|285.97|283.77|0
1634028300000|2021-10-12 08:45:00|286.12|283.92|283.6|281.4|286.55|284.35|283.3|281.1|0
1634028600000|2021-10-12 08:50:00|283.75|281.55|283.45|281.25|283.75|281.55|281.92|279.72|0
1634028900000|2021-10-12 08:55:00|283.29|281.09|282.91|280.71|283.6|281.4|282.53|280.33|0
1634029200000|2021-10-12 09:00:00|282.38|280.18|281.46|279.26|282.68|280.48|281.46|279.26|0
1634029500000|2021-10-12 09:05:00|281.15|278.95|281.46|279.26|281.61|279.41|279.64|277.44|0
1634029800000|2021-10-12 09:10:00|281.61|279.41|280.09|277.89|282.07|279.87|280.09|277.89|0
1634030100000|2021-10-12 09:15:00|279.94|277.74|278.12|275.92|280.09|277.89|277.36|275.16|0
1634030400000|2021-10-12 09:20:00|278.27|276.07|278.42|276.22|278.42|276.22|277.51|275.31|0
1634030700000|2021-10-12 09:25:00|278.87|276.67|278.65|276.45|278.87|276.67|278.11|275.91|0
1634031000000|2021-10-12 09:30:00|278.42|276.22|279.02|276.82|279.32|277.12|278.19|275.99|0
1634031300000|2021-10-12 09:35:00|278.95|276.75|279.93|277.73|280.23|278.03|278.72|276.52|0
1634031600000|2021-10-12 09:40:00|280.08|277.88|279.77|277.57|280.23|278.03|279.32|277.12|0
1634031900000|2021-10-12 09:45:00|279.62|277.42|279.77|277.57|280.23|278.03|279.17|276.97|0
1634032200000|2021-10-12 09:50:00|279.62|277.42|279.47|277.27|279.77|277.57|279.01|276.81|0
1634032500000|2021-10-12 09:55:00|279.46|277.26|279.61|277.41|279.92|277.72|279.31|277.11|0
1634032800000|2021-10-12 10:00:00|279.77|277.57|279.31|277.11|280.07|277.87|278.1|275.9|0
1634033100000|2021-10-12 10:05:00|279.16|276.96|280.37|278.17|280.82|278.62|278.85|276.65|0
1634033400000|2021-10-12 10:10:00|280.45|278.25|281.43|279.23|282.04|279.84|280.45|278.25|0
1634033700000|2021-10-12 10:15:00|280.97|278.77|282.8|280.6|283.11|280.91|280.29|278.09|0
1634034000000|2021-10-12 10:20:00|282.65|280.45|282.95|280.75|283.11|280.91|282.42|280.22|0
1634034300000|2021-10-12 10:25:00|282.88|280.68|282.19|279.99|282.95|280.75|281.12|278.92|0
1634034600000|2021-10-12 10:30:00|281.88|279.68|282.18|279.98|282.34|280.14|281.42|279.22|0
1634034900000|2021-10-12 10:35:00|282.11|279.91|281.57|279.37|282.18|279.98|281.27|279.07|0
1634035200000|2021-10-12 10:40:00|281.73|279.53|280.43|278.23|281.73|279.53|279.9|277.7|0
1634035500000|2021-10-12 10:45:00|280.51|278.31|279.9|277.7|280.66|278.46|279.6|277.4|0
1634035800000|2021-10-12 10:50:00|279.75|277.55|278.01|275.81|279.9|277.7|277.93|275.73|0
1634036100000|2021-10-12 10:55:00|278.23|276.03|277.1|274.9|278.83|276.63|276.57|274.37|0
1634036400000|2021-10-12 11:00:00|276.95|274.75|278.53|276.33|278.68|276.48|276.72|274.52|0
1634036700000|2021-10-12 11:05:00|278.68|276.48|277.4|275.2|278.83|276.63|277.17|274.97|0
1634037000000|2021-10-12 11:10:00|277.47|275.27|277.17|274.97|277.92|275.72|276.87|274.67|0
1634037300000|2021-10-12 11:15:00|276.86|274.66|276.37|274.17|277.17|274.97|276.06|273.86|0
1634037600000|2021-10-12 11:20:00|276.52|274.32|275.76|273.56|276.52|274.32|275.16|272.96|0
1634037900000|2021-10-12 11:25:00|275.91|273.71|274.85|272.65|276.06|273.86|274.18|271.98|0
1634038200000|2021-10-12 11:30:00|275|272.8|275.91|273.71|275.91|273.71|274.4|272.2|0
1634038500000|2021-10-12 11:35:00|276.06|273.86|276.21|274.01|276.81|274.61|275.6|273.4|0
1634038800000|2021-10-12 11:40:00|276.13|273.93|277.26|275.06|277.42|275.22|276.06|273.86|0
1634039100000|2021-10-12 11:45:00|277.11|274.91|277.87|275.67|278.48|276.28|277.11|274.91|0
1634039400000|2021-10-12 11:50:00|277.72|275.52|277.41|275.21|277.72|275.52|276.96|274.76|0
1634039700000|2021-10-12 11:55:00|277.49|275.29|278.32|276.12|278.32|276.12|277.41|275.21|0
1634040000000|2021-10-12 12:00:00|278.47|276.27|277.86|275.66|278.62|276.42|277.41|275.21|0
1634040300000|2021-10-12 12:05:00|277.71|275.51|275.89|273.69|277.86|275.66|275.14|272.94|0
1634040600000|2021-10-12 12:10:00|276.04|273.84|275.44|273.24|276.27|274.07|275.14|272.94|0
1634040900000|2021-10-12 12:15:00|275.29|273.09|274.23|272.03|275.29|273.09|273.93|271.73|0
1634041200000|2021-10-12 12:20:00|274.38|272.18|271.98|269.78|274.76|272.56|271.68|269.48|0
1634041500000|2021-10-12 12:25:00|272.13|269.93|271.08|268.88|272.28|270.08|270.78|268.58|0
1634041800000|2021-10-12 12:30:00|271.23|269.03|272.58|270.38|272.88|270.68|271.23|269.03|0
1634042100000|2021-10-12 12:35:00|272.72|270.52|273.62|271.42|273.77|271.57|272.72|270.52|0
1634042400000|2021-10-12 12:40:00|273.47|271.27|275.13|272.93|276.33|274.13|273.47|271.27|0
1634042700000|2021-10-12 12:45:00|275.28|273.08|276.94|274.74|277.09|274.89|275.12|272.92|0
1634043000000|2021-10-12 12:50:00|277.09|274.89|276.03|273.83|277.24|275.04|275.72|273.52|0
1634043300000|2021-10-12 12:55:00|276.18|273.98|275.57|273.37|276.78|274.58|275.42|273.22|0
1634043600000|2021-10-12 13:00:00|275.42|273.22|274.82|272.62|276.02|273.82|274.52|272.32|0
1634043900000|2021-10-12 13:05:00|274.97|272.77|273.16|270.96|275.27|273.07|273.01|270.81|0
1634044200000|2021-10-12 13:10:00|273.31|271.11|273.16|270.96|273.46|271.26|271.66|269.46|0
1634044500000|2021-10-12 13:15:00|273.01|270.81|273.61|271.41|274.21|272.01|272.86|270.66|0
1634044800000|2021-10-12 13:20:00|273.46|271.26|273.45|271.25|273.91|271.71|273.15|270.95|0
1634045100000|2021-10-12 13:25:00|273.3|271.1|273.15|270.95|273.3|271.1|271.96|269.76|0
1634045400000|2021-10-12 13:30:00|273|270.8|273.96|271.76|278.73|276.53|270.82|268.62|0
1634045700000|2021-10-12 13:35:00|274.57|272.37|274.56|272.36|275.77|273.57|272.31|270.11|0
1634046000000|2021-10-12 13:40:00|274.79|272.59|280.93|278.73|281.24|279.04|272.76|270.56|0
1634046300000|2021-10-12 13:45:00|281.23|279.03|281.98|279.78|286.15|283.95|280.73|278.53|0
1634046600000|2021-10-12 13:50:00|282.44|280.24|276.6|274.4|282.9|280.7|273.31|271.11|0
1634046900000|2021-10-12 13:55:00|276.75|274.55|281.32|279.12|281.47|279.27|274.63|272.43|0
1634047200000|2021-10-12 14:00:00|282.24|280.04|279.35|277.15|282.54|280.34|277.2|275|0
1634047500000|2021-10-12 14:05:00|279.28|277.08|282.42|280.22|283.04|280.84|276.91|274.71|0
1634047800000|2021-10-12 14:10:00|282.27|280.07|277.97|275.77|282.57|280.37|277.82|275.62|0
1634048100000|2021-10-12 14:15:00|278.43|276.23|279.34|277.14|284.27|282.07|274.63|272.43|0
1634048400000|2021-10-12 14:20:00|279.5|277.3|280.88|278.68|281.49|279.29|278.35|276.15|0
1634048700000|2021-10-12 14:25:00|280.72|278.52|277.66|275.46|282.41|280.21|277.36|275.16|0
1634049000000|2021-10-12 14:30:00|278.42|276.22|278.57|276.37|281.03|278.83|277.05|274.85|0
1634049300000|2021-10-12 14:35:00|278.42|276.22|278.11|275.91|280.72|278.52|277.5|275.3|0
1634049600000|2021-10-12 14:40:00|277.96|275.76|279.18|276.98|279.33|277.13|275.68|273.48|0
1634049900000|2021-10-12 14:45:00|279.49|277.29|277.8|275.6|279.49|277.29|276.59|274.39|0
1634050200000|2021-10-12 14:50:00|278.11|275.91|280.1|277.9|281.17|278.97|277.19|274.99|0
1634050500000|2021-10-12 14:55:00|279.48|277.28|281.48|279.28|281.78|279.58|278.87|276.67|0
1634050800000|2021-10-12 15:00:00|281.02|278.82|278.41|276.21|281.02|278.82|275.67|273.47|0
1634051100000|2021-10-12 15:05:00|278.26|276.06|274.15|271.95|278.72|276.52|272.79|270.59|0
1634051400000|2021-10-12 15:10:00|273.7|271.5|276.53|274.33|276.72|274.52|273.55|271.35|0
1634051700000|2021-10-12 15:15:00|276.23|274.03|277.75|275.55|278.51|276.31|276.23|274.03|0
1634052000000|2021-10-12 15:20:00|277.6|275.4|275.31|273.11|278.21|276.01|275.31|273.11|0
1634052300000|2021-10-12 15:25:00|275.16|272.96|276.98|274.78|277.75|275.55|275.16|272.96|0
1634052600000|2021-10-12 15:30:00|276.83|274.63|279.12|276.92|279.12|276.92|275.92|273.72|0
1634052900000|2021-10-12 15:35:00|278.97|276.77|278.5|276.3|279.73|277.53|277.59|275.39|0
1634053200000|2021-10-12 15:40:00|278.81|276.61|278.81|276.61|280.03|277.83|277.74|275.54|0
1634053500000|2021-10-12 15:45:00|279.11|276.91|277.43|275.23|280.03|277.83|277.13|274.93|0
1634053800000|2021-10-12 15:50:00|277.28|275.08|275.15|272.95|277.28|275.08|275|272.8|0
1634054100000|2021-10-12 15:55:00|275.3|273.1|273.63|271.43|276.21|274.01|273.48|271.28|0
1634054400000|2021-10-12 16:00:00|273.33|271.13|270.02|267.82|273.63|271.43|270.02|267.82|0
1634054700000|2021-10-12 16:05:00|270.17|267.97|270.47|268.27|270.92|268.72|269.12|266.92|0
1634055000000|2021-10-12 16:10:00|270.32|268.12|271.37|269.17|271.82|269.62|269.27|267.07|0
1634055300000|2021-10-12 16:15:00|271.22|269.02|273.17|270.97|273.17|270.97|270.69|268.49|0
1634055600000|2021-10-12 16:20:00|273.48|271.28|273.02|270.82|273.93|271.73|272.72|270.52|0
1634055900000|2021-10-12 16:25:00|273.17|270.97|274.53|272.33|275.14|272.94|273.02|270.82|0
1634056200000|2021-10-12 16:30:00|274.68|272.48|279.25|277.05|279.4|277.2|274.23|272.03|0
1634056500000|2021-10-12 16:35:00|279.09|276.89|279.55|277.35|280.93|278.73|279.09|276.89|0
1634056800000|2021-10-12 16:40:00|279.4|277.2|278.71|276.51|280.01|277.81|278.63|276.43|0
1634057100000|2021-10-12 16:45:00|278.79|276.59|279.85|277.65|280.78|278.58|278.79|276.59|0
1634057400000|2021-10-12 16:50:00|280.01|277.81|280.77|278.57|280.93|278.73|278.93|276.73|0
1634057700000|2021-10-12 16:55:00|280.93|278.73|280.62|278.42|281.7|279.5|280.46|278.26|0
1634058000000|2021-10-12 17:00:00|280.46|278.26|281.23|279.03|282.46|280.26|280.46|278.26|0
1634058300000|2021-10-12 17:05:00|281.38|279.18|282.61|280.41|283.08|280.88|281.08|278.88|0
1634058600000|2021-10-12 17:10:00|282.92|280.72|280.61|278.41|282.92|280.72|280.3|278.1|0
1634058900000|2021-10-12 17:15:00|280.77|278.57|280.46|278.26|281.69|279.49|280.15|277.95|0
1634059200000|2021-10-12 17:20:00|280.54|278.34|283.23|281.03|283.23|281.03|280|277.8|0
1634059500000|2021-10-12 17:25:00|283.07|280.87|280.15|277.95|283.23|281.03|279.07|276.87|0
1634059800000|2021-10-12 17:30:00|280.45|278.25|278.61|276.41|281.22|279.02|278.46|276.26|0
1634060100000|2021-10-12 17:35:00|278.77|276.57|278.46|276.26|279.53|277.33|278.15|275.95|0
1634060400000|2021-10-12 17:40:00|278.15|275.95|277.08|274.88|278.46|276.26|276.63|274.43|0
1634060700000|2021-10-12 17:45:00|276.93|274.73|277.54|275.34|278.46|276.26|276.32|274.12|0
1634061000000|2021-10-12 17:50:00|277.39|275.19|280.75|278.55|280.75|278.55|276.62|274.42|0
1634061300000|2021-10-12 17:55:00|280.44|278.24|280.44|278.24|280.9|278.7|279.37|277.17|0
1634061600000|2021-10-12 18:00:00|280.9|278.7|278.45|276.25|281.21|279.01|278.3|276.1|0
1634061900000|2021-10-12 18:05:00|278.6|276.4|278.75|276.55|279.82|277.62|277.68|275.48|0
1634062200000|2021-10-12 18:10:00|278.6|276.4|276.16|273.96|278.9|276.7|275.85|273.65|0
1634062500000|2021-10-12 18:15:00|276.31|274.11|272.14|269.94|276.31|274.11|270.02|267.82|0
1634062800000|2021-10-12 18:20:00|271.69|269.49|273.51|271.31|273.51|271.31|271.69|269.49|0
1634063100000|2021-10-12 18:25:00|273.36|271.16|273.66|271.46|273.96|271.76|272.75|270.55|0
1634063400000|2021-10-12 18:30:00|273.51|271.31|274.12|271.92|274.73|272.53|272.9|270.7|0
1634063700000|2021-10-12 18:35:00|274.11|271.91|276.1|273.9|276.71|274.51|273.66|271.46|0
1634064000000|2021-10-12 18:40:00|275.95|273.75|275.49|273.29|276.71|274.51|275.18|272.98|0
1634064300000|2021-10-12 18:45:00|275.64|273.44|275.94|273.74|276.56|274.36|275.33|273.13|0
1634064600000|2021-10-12 18:50:00|275.79|273.59|274.26|272.06|276.4|274.2|274.26|272.06|0
1634064900000|2021-10-12 18:55:00|274.11|271.91|277.63|275.43|278.09|275.89|273.95|271.75|0
1634065200000|2021-10-12 19:00:00|277.47|275.27|279.01|276.81|280.25|278.05|277.32|275.12|0
1634065500000|2021-10-12 19:05:00|278.86|276.66|279.32|277.12|280.25|278.05|278.09|275.89|0
1634065800000|2021-10-12 19:10:00|279.16|276.96|278.08|275.88|279.32|277.12|277.32|275.12|0
1634066100000|2021-10-12 19:15:00|278.24|276.04|279.16|276.96|281.02|278.82|278.08|275.88|0
1634066400000|2021-10-12 19:20:00|279.62|277.42|278.08|275.88|281.01|278.81|277.46|275.26|0
1634066700000|2021-10-12 19:25:00|278.23|276.03|278.23|276.03|279.77|277.57|277.46|275.26|0
1634067000000|2021-10-12 19:30:00|278.54|276.34|278.08|275.88|279.93|277.73|277.46|275.26|0
1634067300000|2021-10-12 19:35:00|277.92|275.72|279.92|277.72|280.08|277.88|277.31|275.11|0
1634067600000|2021-10-12 19:40:00|279.77|277.57|285.21|283.01|285.52|283.32|279.62|277.42|0
1634067900000|2021-10-12 19:45:00|285.52|283.32|285.67|283.47|286.77|284.57|284.27|282.07|0
1634068200000|2021-10-12 19:50:00|285.83|283.63|285.05|282.85|286.93|284.73|284.89|282.69|0
1634068500000|2021-10-12 19:55:00|284.73|282.53|281.77|279.57|284.73|282.53|279.14|276.94|0
1634068800000|2021-10-12 20:00:00|282.4|280.2|287.39|285.19|289.28|287.08|282.4|280.2|0
1634069100000|2021-10-12 20:05:00|287.08|284.88|287.39|285.19|288.18|285.98|285.2|283|0
1634069400000|2021-10-12 20:10:00|287.23|285.03|287.23|285.03|288.02|285.82|286.45|284.25|0
1634069700000|2021-10-12 20:15:00|287.75|285.15|288.37|285.77|288.69|286.09|287.75|285.15|0
1634070000000|2021-10-12 20:20:00|288.21|285.61|289.16|286.56|289.32|286.72|288.21|285.61|0
1634070300000|2021-10-12 20:25:00|289|286.4|289.79|287.19|290.42|287.82|288.84|286.24|0
1634070600000|2021-10-12 20:30:00|289.94|287.34|289.78|287.18|290.58|287.98|289|286.4|0
1634070900000|2021-10-12 20:35:00|289.63|287.03|289.31|286.71|290.1|287.5|288.99|286.39|0
1634071200000|2021-10-12 20:40:00|289.15|286.55|288.68|286.08|289.47|286.87|288.21|285.61|0
1634071500000|2021-10-12 20:45:00|289.15|286.55|288.52|285.92|289.15|286.55|288.36|285.76|0
1634071800000|2021-10-12 20:50:00|288.68|286.08|289.3|286.7|289.46|286.86|288.52|285.92|0
1634072100000|2021-10-12 20:55:00|288.99|286.39|289|286.4|289.14|286.54|288.44|285.84|0
1634072400000|2021-10-12 21:00:00|288.9|286.3|288.84|286.24|289.16|286.56|288.79|286.19|0
1634072700000|2021-10-12 21:05:00|288.93|286.33|288.95|286.35|289|286.4|288.93|286.33|0
1634073000000|2021-10-12 21:10:00|289.04|286.44|289.02|286.42|289.48|286.88|289.02|286.42|0
1634073300000|2021-10-12 21:15:00|289.06|286.46|289.11|286.51|289.2|286.6|289.06|286.46|0
1634073600000|2021-10-12 21:20:00|289.06|286.46|289.01|286.41|289.13|286.53|288.99|286.39|0
1634073900000|2021-10-12 21:25:00|288.96|286.36|289.03|286.43|289.06|286.46|288.94|286.34|0
1634074200000|2021-10-12 21:30:00|288.99|286.39|289.26|286.66|289.26|286.66|288.92|286.32|0
1634074500000|2021-10-12 21:35:00|289.38|286.78|290.43|287.83|290.73|288.13|289.38|286.78|0
1634074800000|2021-10-12 21:40:00|290.41|287.81|290.27|287.67|290.52|287.92|290.24|287.64|0
1634075100000|2021-10-12 21:45:00|290.24|287.64|290.31|287.71|290.36|287.76|290.1|287.5|0
1634075400000|2021-10-12 21:50:00|290.29|287.69|290.2|287.6|290.29|287.69|290.15|287.55|0
1634075700000|2021-10-12 21:55:00|290.15|287.55|290.1|287.5|290.15|287.55|289.73|287.13|0
1634076000000|2021-10-12 22:00:00|290.17|287.57|288.18|285.58|290.17|287.57|287.86|285.26|0
1634076300000|2021-10-12 22:05:00|288.33|285.73|287.86|285.26|288.8|286.2|287.86|285.26|0
1634076600000|2021-10-12 22:10:00|288.17|285.57|288.49|285.89|289.12|286.52|288.01|285.41|0
1634076900000|2021-10-12 22:15:00|288.33|285.73|288.17|285.57|288.33|285.73|287.86|285.26|0
1634077200000|2021-10-12 22:20:00|288.09|285.49|287.85|285.25|288.48|285.88|287.38|284.78|0
1634077500000|2021-10-12 22:25:00|287.7|285.1|288.4|285.8|288.48|285.88|287.54|284.94|0
1634077800000|2021-10-12 22:30:00|288.32|285.72|288.32|285.72|288.32|285.72|287.85|285.25|0
1634078100000|2021-10-12 22:35:00|288.16|285.56|287.85|285.25|288.16|285.56|287.69|285.09|0
1634078400000|2021-10-12 22:40:00|287.77|285.17|287.85|285.25|288|285.4|287.53|284.93|0
1634078700000|2021-10-12 22:45:00|288|285.4|289.89|287.29|289.89|287.29|287.84|285.24|0
1634079000000|2021-10-12 22:50:00|289.82|287.22|288.79|286.19|289.82|287.22|288.63|286.03|0
1634079300000|2021-10-12 22:55:00|288.87|286.27|288.15|285.55|289.02|286.42|288.15|285.55|0
1634079600000|2021-10-12 23:00:00|288.31|285.71|287.13|284.53|288.39|285.79|287.05|284.45|0
1634079900000|2021-10-12 23:05:00|287.05|284.45|287.52|284.92|287.68|285.08|287.05|284.45|0
1634080200000|2021-10-12 23:10:00|287.68|285.08|287.92|285.32|288.31|285.71|287.52|284.92|0
1634080500000|2021-10-12 23:15:00|287.99|285.39|288.62|286.02|289.17|286.57|287.99|285.39|0
1634080800000|2021-10-12 23:20:00|288.78|286.18|288.46|285.86|289.09|286.49|288.3|285.7|0
1634081100000|2021-10-12 23:25:00|288.3|285.7|287.67|285.07|288.77|286.17|287.2|284.6|0
1634081400000|2021-10-12 23:30:00|287.83|285.23|287.67|285.07|288.14|285.54|287.51|284.91|0
1634081700000|2021-10-12 23:35:00|287.51|284.91|288.93|286.33|288.93|286.33|287.51|284.91|0
1634082000000|2021-10-12 23:40:00|288.85|286.25|288.61|286.01|288.93|286.33|288.14|285.54|0
1634082300000|2021-10-12 23:45:00|288.45|285.85|288.76|286.16|289.24|286.64|287.98|285.38|0
1634082600000|2021-10-12 23:50:00|288.61|286.01|289.08|286.48|289.39|286.79|288.29|285.69|0
1634082900000|2021-10-12 23:55:00|289|286.4|289.55|286.95|290.18|287.58|288.92|286.32|0
1634083200000|2021-10-13 00:00:00|289.23|286.63|287.81|285.21|289.71|287.11|287.34|284.74|0
1634083500000|2021-10-13 00:05:00|288.29|285.69|287.18|284.58|288.6|286|287.03|284.43|0
1634083800000|2021-10-13 00:10:00|287.03|284.43|285.77|283.17|287.34|284.74|285.46|282.86|0
1634084100000|2021-10-13 00:15:00|285.62|283.02|285.14|282.54|285.93|283.33|284.68|282.08|0
1634084400000|2021-10-13 00:20:00|285.3|282.7|285.3|282.7|285.77|283.17|284.68|282.08|0
1634084700000|2021-10-13 00:25:00|285.46|282.86|285.61|283.01|285.77|283.17|284.83|282.23|0
1634085000000|2021-10-13 00:30:00|285.45|282.85|285.61|283.01|287.18|284.58|285.45|282.85|0
1634085300000|2021-10-13 00:35:00|285.76|283.16|285.29|282.69|286.23|283.63|285.14|282.54|0
1634085600000|2021-10-13 00:40:00|285.14|282.54|283.73|281.13|285.45|282.85|283.42|280.82|0
1634085900000|2021-10-13 00:45:00|283.58|280.98|283.88|281.28|284.35|281.75|282.8|280.2|0
1634086200000|2021-10-13 00:50:00|284.04|281.44|283.26|280.66|284.35|281.75|283.1|280.5|0
1634086500000|2021-10-13 00:55:00|283.42|280.82|283.57|280.97|283.88|281.28|283.26|280.66|0
1634086800000|2021-10-13 01:00:00|283.73|281.13|284.43|281.83|284.74|282.14|283.26|280.66|0
1634087100000|2021-10-13 01:05:00|284.35|281.75|285.59|282.99|285.75|283.15|284.35|281.75|0
1634087400000|2021-10-13 01:10:00|285.75|283.15|285.75|283.15|285.75|283.15|285.28|282.68|0
1634087700000|2021-10-13 01:15:00|285.59|282.99|286.84|284.24|287.16|284.56|285.44|282.84|0
1634088000000|2021-10-13 01:20:00|287|284.4|287.31|284.71|288.73|286.13|287|284.4|0
1634088300000|2021-10-13 01:25:00|287.16|284.56|287.47|284.87|288.73|286.13|287.16|284.56|0
1634088600000|2021-10-13 01:30:00|287.31|284.71|287.47|284.87|287.47|284.87|286.21|283.61|0
1634088900000|2021-10-13 01:35:00|287.31|284.71|286.05|283.45|287.78|285.18|285.9|283.3|0
1634089200000|2021-10-13 01:40:00|286.21|283.61|286.36|283.76|286.52|283.92|285.9|283.3|0
1634089500000|2021-10-13 01:45:00|286.29|283.69|285.58|282.98|286.68|284.08|285.42|282.82|0
1634089800000|2021-10-13 01:50:00|285.74|283.14|286.05|283.45|286.52|283.92|285.73|283.13|0
1634090100000|2021-10-13 01:55:00|285.89|283.29|287.14|284.54|287.14|284.54|285.42|282.82|0
1634090400000|2021-10-13 02:00:00|286.99|284.39|286.51|283.91|287.46|284.86|286.2|283.6|0
1634090700000|2021-10-13 02:05:00|286.36|283.76|286.98|284.38|287.3|284.7|286.36|283.76|0
1634091000000|2021-10-13 02:10:00|286.83|284.23|287.92|285.32|287.92|285.32|286.51|283.91|0
1634091300000|2021-10-13 02:15:00|288.08|285.48|287.14|284.54|288.55|285.95|286.98|284.38|0
1634091600000|2021-10-13 02:20:00|287.29|284.69|287.45|284.85|287.6|285|286.82|284.22|0
1634091900000|2021-10-13 02:25:00|287.29|284.69|288.23|285.63|288.7|286.1|286.98|284.38|0
1634092200000|2021-10-13 02:30:00|288.07|285.47|287.29|284.69|288.23|285.63|287.13|284.53|0
1634092500000|2021-10-13 02:35:00|287.13|284.53|288.23|285.63|288.39|285.79|287.05|284.45|0
1634092800000|2021-10-13 02:40:00|288.07|285.47|287.99|285.39|288.7|286.1|287.91|285.31|0
1634093100000|2021-10-13 02:45:00|288.07|285.47|288.22|285.62|288.7|286.1|287.6|285|0
1634093400000|2021-10-13 02:50:00|288.38|285.78|287.75|285.15|288.54|285.94|287.59|284.99|0
1634093700000|2021-10-13 02:55:00|287.91|285.31|287.43|284.83|287.91|285.31|286.96|284.36|0
1634094000000|2021-10-13 03:00:00|286.96|284.36|286.33|283.73|286.96|284.36|285.4|282.8|0
1634094300000|2021-10-13 03:05:00|286.26|283.66|286.65|284.05|286.65|284.05|286.02|283.42|0
1634094600000|2021-10-13 03:10:00|286.57|283.97|286.8|284.2|286.96|284.36|286.33|283.73|0
1634094900000|2021-10-13 03:15:00|286.96|284.36|285.39|282.79|286.96|284.36|284.61|282.01|0
1634095200000|2021-10-13 03:20:00|285.23|282.63|284.92|282.32|285.23|282.63|284.29|281.69|0
1634095500000|2021-10-13 03:25:00|285.07|282.47|284.92|282.32|285.54|282.94|284.6|282|0
1634095800000|2021-10-13 03:30:00|285.07|282.47|285.23|282.63|285.23|282.63|284.76|282.16|0
1634096100000|2021-10-13 03:35:00|285.07|282.47|285.22|282.62|285.38|282.78|284.91|282.31|0
1634096400000|2021-10-13 03:40:00|285.07|282.47|285.07|282.47|285.22|282.62|284.75|282.15|0
1634096700000|2021-10-13 03:45:00|284.91|282.31|285.06|282.46|285.38|282.78|284.75|282.15|0
1634097000000|2021-10-13 03:50:00|284.91|282.31|285.46|282.86|285.53|282.93|284.91|282.31|0
1634097300000|2021-10-13 03:55:00|285.38|282.78|285.22|282.62|285.53|282.93|285.06|282.46|0
1634097600000|2021-10-13 04:00:00|285.06|282.46|284.43|281.83|285.06|282.46|284.28|281.68|0
1634097900000|2021-10-13 04:05:00|284.59|281.99|283.65|281.05|284.59|281.99|283.5|280.9|0
1634098200000|2021-10-13 04:10:00|283.73|281.13|284.27|281.67|284.28|281.68|283.5|280.9|0
1634098500000|2021-10-13 04:15:00|284.43|281.83|284.98|282.38|285.21|282.61|284.27|281.67|0
1634098800000|2021-10-13 04:20:00|285.05|282.45|284.27|281.67|285.05|282.45|284.27|281.67|0
1634099100000|2021-10-13 04:25:00|284.11|281.51|284.42|281.82|284.58|281.98|284.11|281.51|0
1634099400000|2021-10-13 04:30:00|284.35|281.75|284.04|281.44|285.05|282.45|283.95|281.35|0
1634099700000|2021-10-13 04:35:00|284.11|281.51|284.11|281.51|284.11|281.51|283.33|280.73|0
1634100000000|2021-10-13 04:40:00|284.26|281.66|283.64|281.04|284.26|281.66|283.64|281.04|0
1634100300000|2021-10-13 04:45:00|283.79|281.19|283.79|281.19|283.95|281.35|283.33|280.73|0
1634100600000|2021-10-13 04:50:00|283.95|281.35|283.95|281.35|284.26|281.66|283.87|281.27|0
1634100900000|2021-10-13 04:55:00|284.1|281.5|282.7|280.1|284.26|281.66|282.7|280.1|0
1634101200000|2021-10-13 05:00:00|282.54|279.94|282.7|280.1|283.32|280.72|282.23|279.63|0
1634101500000|2021-10-13 05:05:00|282.54|279.94|282.85|280.25|283.01|280.41|282.23|279.63|0
1634101800000|2021-10-13 05:10:00|283.01|280.41|282.62|280.02|283.78|281.18|282.54|279.94|0
1634102100000|2021-10-13 05:15:00|282.54|279.94|282.85|280.25|283|280.4|282.23|279.63|0
1634102400000|2021-10-13 05:20:00|283.08|280.48|284.09|281.49|284.09|281.49|283|280.4|0
1634102700000|2021-10-13 05:25:00|283.94|281.34|284.4|281.8|285.18|282.58|283.78|281.18|0
1634103000000|2021-10-13 05:30:00|284.56|281.96|284.71|282.11|285.03|282.43|284.4|281.8|0
1634103300000|2021-10-13 05:35:00|284.09|281.49|284.87|282.27|284.87|282.27|283.78|281.18|0
1634103600000|2021-10-13 05:40:00|284.71|282.11|285.65|283.05|285.8|283.2|284.71|282.11|0
1634103900000|2021-10-13 05:45:00|285.49|282.89|285.96|283.36|285.96|283.36|285.33|282.73|0
1634104200000|2021-10-13 05:50:00|286.11|283.51|285.33|282.73|286.58|283.98|285.17|282.57|0
1634104500000|2021-10-13 05:55:00|285.17|282.57|285.48|282.88|285.64|283.04|285.02|282.42|0
1634104800000|2021-10-13 06:00:00|285.8|283.2|283.76|281.16|286.74|284.14|283.3|280.7|0
1634105100000|2021-10-13 06:05:00|283.92|281.32|285.32|282.72|286.19|283.59|283.45|280.85|0
1634105400000|2021-10-13 06:10:00|285.17|282.57|286.42|283.82|286.57|283.97|284.85|282.25|0
1634105700000|2021-10-13 06:15:00|286.26|283.66|286.42|283.82|287.67|285.07|286.26|283.66|0
1634106000000|2021-10-13 06:20:00|286.34|283.74|286.73|284.13|286.73|284.13|285.94|283.34|0
1634106300000|2021-10-13 06:25:00|286.57|283.97|284.85|282.25|287.04|284.44|284.77|282.17|0
1634106600000|2021-10-13 06:30:00|285.08|282.48|285.31|282.71|285.63|283.03|285|282.4|0
1634106900000|2021-10-13 06:35:00|285.16|282.56|286.1|283.5|286.25|283.65|285.16|282.56|0
1634107200000|2021-10-13 06:40:00|286.09|283.49|286.09|283.49|286.41|283.81|285.47|282.87|0
1634107500000|2021-10-13 06:45:00|286.25|283.65|285.15|282.55|286.41|283.81|284.84|282.24|0
1634107800000|2021-10-13 06:50:00|285.08|282.48|284.37|281.77|285.31|282.71|284.21|281.61|0
1634108100000|2021-10-13 06:55:00|284.53|281.93|284.84|282.24|284.99|282.39|284.37|281.77|0
1634108400000|2021-10-13 07:00:00|284.99|282.39|288.44|285.84|289.07|286.47|284.99|282.39|0
1634108700000|2021-10-13 07:05:00|288.71|286.51|290.71|288.51|291.88|289.68|285.83|283.63|0
1634109000000|2021-10-13 07:10:00|290.79|288.59|288.65|286.45|291.18|288.98|288.65|286.45|0
1634109300000|2021-10-13 07:15:00|288.73|286.53|288.49|286.29|290.39|288.19|288.01|285.81|0
1634109600000|2021-10-13 07:20:00|288.64|286.44|289.12|286.92|289.91|287.71|288.64|286.44|0
1634109900000|2021-10-13 07:25:00|288.96|286.76|286.28|284.08|288.96|286.76|285.33|283.13|0
1634110200000|2021-10-13 07:30:00|286.43|284.23|282.67|280.47|286.43|284.23|282.67|280.47|0
1634110500000|2021-10-13 07:35:00|282.83|280.63|281.73|279.53|282.83|280.63|281.11|278.91|0
1634110800000|2021-10-13 07:40:00|281.42|279.22|282.51|280.31|282.82|280.62|281.26|279.06|0
1634111100000|2021-10-13 07:45:00|282.2|280|281.73|279.53|282.67|280.47|281.73|279.53|0
1634111400000|2021-10-13 07:50:00|281.42|279.22|280.74|278.54|283.83|281.63|279.96|277.76|0
1634111700000|2021-10-13 07:55:00|280.59|278.39|280.58|278.38|281.52|279.32|279.96|277.76|0
1634112000000|2021-10-13 08:00:00|280.43|278.23|280.89|278.69|280.89|278.69|280.12|277.92|0
1634112300000|2021-10-13 08:05:00|281.05|278.85|281.51|279.31|282.45|280.25|280.89|278.69|0
1634112600000|2021-10-13 08:10:00|281.36|279.16|280.89|278.69|281.44|279.24|280.11|277.91|0
1634112900000|2021-10-13 08:15:00|280.97|278.77|277.79|275.59|281.66|279.46|277.79|275.59|0
1634113200000|2021-10-13 08:20:00|277.64|275.44|276.71|274.51|278.56|276.36|276.71|274.51|0
1634113500000|2021-10-13 08:25:00|276.55|274.35|277.09|274.89|277.17|274.97|276.25|274.05|0
1634113800000|2021-10-13 08:30:00|277.01|274.81|277.17|274.97|277.63|275.43|276.79|274.59|0
1634114100000|2021-10-13 08:35:00|277.01|274.81|278.09|275.89|278.09|275.89|276.7|274.5|0
1634114400000|2021-10-13 08:40:00|278.02|275.82|275.16|272.96|278.4|276.2|275.01|272.81|0
1634114700000|2021-10-13 08:45:00|275.32|273.12|273.63|271.43|275.62|273.42|273.48|271.28|0
1634115000000|2021-10-13 08:50:00|273.32|271.12|273.93|271.73|274.09|271.89|272.56|270.36|0
1634115300000|2021-10-13 08:55:00|273.78|271.58|274.85|272.65|275.16|272.96|273.78|271.58|0
1634115600000|2021-10-13 09:00:00|274.55|272.35|275.77|273.57|275.77|273.57|274.54|272.34|0
1634115900000|2021-10-13 09:05:00|275.92|273.72|276.46|274.26|276.69|274.49|275.46|273.26|0
1634116200000|2021-10-13 09:10:00|276.38|274.18|275.46|273.26|276.69|274.49|275|272.8|0
1634116500000|2021-10-13 09:15:00|275.31|273.11|275.08|272.88|275.46|273.26|274.54|272.34|0
1634116800000|2021-10-13 09:20:00|275.15|272.95|273.92|271.72|275.3|273.1|273.77|271.57|0
1634117100000|2021-10-13 09:25:00|274.08|271.88|275.15|272.95|275.92|273.72|273.77|271.57|0
1634117400000|2021-10-13 09:30:00|274.99|272.79|275.14|272.94|275.22|273.02|274.53|272.33|0
1634117700000|2021-10-13 09:35:00|274.99|272.79|273.92|271.72|275.3|273.1|273.61|271.41|0
1634118000000|2021-10-13 09:40:00|273.84|271.64|274.68|272.48|274.99|272.79|273.76|271.56|0
1634118300000|2021-10-13 09:45:00|274.53|272.33|274.53|272.33|274.83|272.63|274.07|271.87|0
1634118600000|2021-10-13 09:50:00|274.45|272.25|274.52|272.32|274.91|272.71|274.07|271.87|0
1634118900000|2021-10-13 09:55:00|274.37|272.17|275.44|273.24|275.6|273.4|274.22|272.02|0
1634119200000|2021-10-13 10:00:00|275.29|273.09|275.37|273.17|275.6|273.4|274.21|272.01|0
1634119500000|2021-10-13 10:05:00|275.44|273.24|275.44|273.24|275.44|273.24|274.67|272.47|0
1634119800000|2021-10-13 10:10:00|275.28|273.08|275.13|272.93|275.44|273.24|274.67|272.47|0
1634120100000|2021-10-13 10:15:00|274.98|272.78|272.98|270.78|274.98|272.78|272.53|270.33|0
1634120400000|2021-10-13 10:20:00|273.14|270.94|274.82|272.62|275.59|273.39|273.14|270.94|0
1634120700000|2021-10-13 10:25:00|274.67|272.47|275.28|273.08|275.28|273.08|274.66|272.46|0
1634121000000|2021-10-13 10:30:00|275.43|273.23|275.58|273.38|275.58|273.38|274.66|272.46|0
1634121300000|2021-10-13 10:35:00|275.43|273.23|276.66|274.46|277.12|274.92|275.43|273.23|0
1634121600000|2021-10-13 10:40:00|276.81|274.61|276.65|274.45|277.43|275.23|276.65|274.45|0
1634121900000|2021-10-13 10:45:00|276.81|274.61|276.65|274.45|277.04|274.84|276.19|273.99|0
1634122200000|2021-10-13 10:50:00|276.5|274.3|276.04|273.84|276.65|274.45|275.57|273.37|0
1634122500000|2021-10-13 10:55:00|275.88|273.68|276.96|274.76|277.73|275.53|275.88|273.68|0
1634122800000|2021-10-13 11:00:00|277.11|274.91|276.88|274.68|277.73|275.53|276.65|274.45|0
1634123100000|2021-10-13 11:05:00|276.8|274.6|278.34|276.14|278.34|276.14|276.8|274.6|0
1634123400000|2021-10-13 11:10:00|278.5|276.3|278.03|275.83|279.27|277.07|277.8|275.6|0
1634123700000|2021-10-13 11:15:00|277.88|275.68|276.41|274.21|277.96|275.76|275.72|273.52|0
1634124000000|2021-10-13 11:20:00|276.49|274.29|276.49|274.29|276.64|274.44|276.03|273.83|0
1634124300000|2021-10-13 11:25:00|276.64|274.44|275.1|272.9|276.64|274.44|275.1|272.9|0
1634124600000|2021-10-13 11:30:00|274.95|272.75|275.1|272.9|275.41|273.21|274.64|272.44|0
1634124900000|2021-10-13 11:35:00|274.95|272.75|276.02|273.82|276.33|274.13|274.64|272.44|0
1634125200000|2021-10-13 11:40:00|275.86|273.66|276.02|273.82|276.33|274.13|275.71|273.51|0
1634125500000|2021-10-13 11:45:00|276.17|273.97|275.86|273.66|276.17|273.97|275.71|273.51|0
1634125800000|2021-10-13 11:50:00|276.01|273.81|274.63|272.43|276.17|273.97|274.63|272.43|0
1634126100000|2021-10-13 11:55:00|274.48|272.28|275.4|273.2|275.55|273.35|274.02|271.82|0
1634126400000|2021-10-13 12:00:00|275.24|273.04|273.71|271.51|275.4|273.2|273.4|271.2|0
1634126700000|2021-10-13 12:05:00|274.01|271.81|275.08|272.88|275.24|273.04|274.01|271.81|0
1634127000000|2021-10-13 12:10:00|274.93|272.73|274.16|271.96|275.08|272.88|274.01|271.81|0
1634127300000|2021-10-13 12:15:00|274.01|271.81|275.39|273.19|275.39|273.19|274.01|271.81|0
1634127600000|2021-10-13 12:20:00|275.54|273.34|275.69|273.49|276.62|274.42|275.39|273.19|0
1634127900000|2021-10-13 12:25:00|275.85|273.65|275.69|273.49|276.15|273.95|275.08|272.88|0
1634128200000|2021-10-13 12:30:00|277.85|275.65|279.55|277.35|279.55|277.35|272.32|270.12|0
1634128500000|2021-10-13 12:35:00|279.86|277.66|280.17|277.97|280.17|277.97|278|275.8|0
1634128800000|2021-10-13 12:40:00|280.63|278.43|283.9|281.7|283.9|281.7|280.01|277.81|0
1634129100000|2021-10-13 12:45:00|283.75|281.55|283.28|281.08|284.69|282.49|282.81|280.61|0
1634129400000|2021-10-13 12:50:00|283.9|281.7|280.47|278.27|283.9|281.7|280.32|278.12|0
1634129700000|2021-10-13 12:55:00|280.63|278.43|281.56|279.36|282.96|280.76|280.47|278.27|0
1634130000000|2021-10-13 13:00:00|281.71|279.51|280.78|278.58|281.87|279.67|280.31|278.11|0
1634130300000|2021-10-13 13:05:00|280.62|278.42|279.84|277.64|282.49|280.29|279.84|277.64|0
1634130600000|2021-10-13 13:10:00|280|277.8|277.98|275.78|280|277.8|277.98|275.78|0
1634130900000|2021-10-13 13:15:00|278.14|275.94|275.67|273.47|278.14|275.94|274.6|272.4|0
1634131200000|2021-10-13 13:20:00|275.36|273.16|273.76|271.56|275.83|273.63|273.22|271.02|0
1634131500000|2021-10-13 13:25:00|273.83|271.63|273.98|271.78|274.6|272.4|272.91|270.71|0
1634131800000|2021-10-13 13:30:00|274.13|271.93|272.3|270.1|277.71|275.51|271.69|269.49|0
1634132100000|2021-10-13 13:35:00|272.61|270.41|270.16|267.96|272.61|270.41|270.16|267.96|0
1634132400000|2021-10-13 13:40:00|269.25|267.05|274.45|272.25|276.15|273.95|269.25|267.05|0
1634132700000|2021-10-13 13:45:00|274.14|271.94|280.34|278.14|280.34|278.14|274.14|271.94|0
1634133000000|2021-10-13 13:50:00|280.81|278.61|283.95|281.75|284.26|282.06|280.03|277.83|0
1634133300000|2021-10-13 13:55:00|284.1|281.9|281.9|279.7|285.05|282.85|280.34|278.14|0
1634133600000|2021-10-13 14:00:00|282.69|280.49|281.75|279.55|284.73|282.53|281.75|279.55|0
1634133900000|2021-10-13 14:05:00|282.69|280.49|284.1|281.9|284.73|282.53|282.06|279.86|0
1634134200000|2021-10-13 14:10:00|283.63|281.43|290.43|288.23|292.51|290.31|282.84|280.64|0
1634134500000|2021-10-13 14:15:00|290.68|288.48|286.08|283.88|291.87|289.67|284.01|281.81|0
1634134800000|2021-10-13 14:20:00|285.92|283.72|288.14|285.94|289.25|287.05|285.6|283.4|0
1634135100000|2021-10-13 14:25:00|287.82|285.62|289.41|287.21|290.37|288.17|286.23|284.03|0
1634135400000|2021-10-13 14:30:00|290.05|287.85|284.02|281.82|290.53|288.33|284.02|281.82|0
1634135700000|2021-10-13 14:35:00|284.26|282.06|285.44|283.24|285.75|283.55|282.45|280.25|0
1634136000000|2021-10-13 14:40:00|285.91|283.71|281.34|279.14|286.07|283.87|281.34|279.14|0
1634136300000|2021-10-13 14:45:00|281.19|278.99|282.6|280.4|283.23|281.03|280.4|278.2|0
1634136600000|2021-10-13 14:50:00|282.75|280.55|284.17|281.97|284.33|282.13|281.81|279.61|0
1634136900000|2021-10-13 14:55:00|284.33|282.13|284.48|282.28|284.96|282.76|283.07|280.87|0
1634137200000|2021-10-13 15:00:00|284.64|282.44|282.12|279.92|284.64|282.44|281.49|279.29|0
1634137500000|2021-10-13 15:05:00|281.96|279.76|280.11|277.91|283.79|281.59|279.48|277.28|0
1634137800000|2021-10-13 15:10:00|279.95|277.75|279.79|277.59|281.45|279.25|279.01|276.81|0
1634138100000|2021-10-13 15:15:00|279.63|277.43|279.48|277.28|280.42|278.22|278.38|276.18|0
1634138400000|2021-10-13 15:20:00|279.63|277.43|281.68|279.48|281.84|279.64|279|276.8|0
1634138700000|2021-10-13 15:25:00|281.36|279.16|280.51|278.31|283.1|280.9|280.51|278.31|0
1634139000000|2021-10-13 15:30:00|280.67|278.47|282.25|280.05|283.68|281.48|280.51|278.31|0
1634139300000|2021-10-13 15:35:00|281.93|279.73|281.14|278.94|284.32|282.12|280.98|278.78|0
1634139600000|2021-10-13 15:40:00|280.82|278.62|278.45|276.25|281.14|278.94|277.98|275.78|0
1634139900000|2021-10-13 15:45:00|278.61|276.41|273.91|271.71|279.08|276.88|272.67|270.47|0
1634140200000|2021-10-13 15:50:00|274.07|271.87|278.3|276.1|278.3|276.1|272.98|270.78|0
1634140500000|2021-10-13 15:55:00|278.14|275.94|277.98|275.78|278.45|276.25|277.29|275.09|0
1634140800000|2021-10-13 16:00:00|277.51|275.31|278.76|276.56|278.92|276.72|277.51|275.31|0
1634141100000|2021-10-13 16:05:00|278.84|276.64|277.2|275|278.92|276.72|277.12|274.92|0
1634141400000|2021-10-13 16:10:00|277.36|275.16|277.2|275|277.82|275.62|276.73|274.53|0
1634141700000|2021-10-13 16:15:00|277.35|275.15|278.29|276.09|278.91|276.71|276.89|274.69|0
1634142000000|2021-10-13 16:20:00|278.44|276.24|278.13|275.93|279.54|277.34|277.97|275.77|0
1634142300000|2021-10-13 16:25:00|277.97|275.77|275.95|273.75|278.13|275.93|275.79|273.59|0
1634142600000|2021-10-13 16:30:00|276.1|273.9|277.97|275.77|278.13|275.93|276.1|273.9|0
1634142900000|2021-10-13 16:35:00|278.13|275.93|277.03|274.83|278.13|275.93|276.72|274.52|0
1634143200000|2021-10-13 16:40:00|277.19|274.99|275.63|273.43|277.19|274.99|274.85|272.65|0
1634143500000|2021-10-13 16:45:00|275.71|273.51|278.43|276.23|278.9|276.7|275.71|273.51|0
1634143800000|2021-10-13 16:50:00|278.28|276.08|278.74|276.54|279.68|277.48|278.12|275.92|0
1634144100000|2021-10-13 16:55:00|278.59|276.39|277.42|275.22|279.21|277.01|277.18|274.98|0
1634144400000|2021-10-13 17:00:00|277.65|275.45|276.4|274.2|278.43|276.23|276.24|274.04|0
1634144700000|2021-10-13 17:05:00|276.71|274.51|275.78|273.58|276.71|274.51|275|272.8|0
1634145000000|2021-10-13 17:10:00|275.62|273.42|275.15|272.95|275.93|273.73|274.07|271.87|0
1634145300000|2021-10-13 17:15:00|275.31|273.11|275|272.8|276.08|273.88|274.84|272.64|0
1634145600000|2021-10-13 17:20:00|274.84|272.64|273.75|271.55|275.31|273.11|273.6|271.4|0
1634145900000|2021-10-13 17:25:00|273.91|271.71|271.44|269.24|274.06|271.86|271.28|269.08|0
1634146200000|2021-10-13 17:30:00|271.13|268.93|270.05|267.85|271.28|269.08|268.68|266.48|0
1634146500000|2021-10-13 17:35:00|270.21|268.01|268.37|266.17|270.67|268.47|267.91|265.71|0
1634146800000|2021-10-13 17:40:00|268.29|266.09|269.13|266.93|269.74|267.54|267.99|265.79|0
1634147100000|2021-10-13 17:45:00|269.28|267.08|270.05|267.85|270.05|267.85|268.67|266.47|0
1634147400000|2021-10-13 17:50:00|269.89|267.69|268.97|266.77|270.35|268.15|268.82|266.62|0
1634147700000|2021-10-13 17:55:00|269.13|266.93|270.74|268.54|270.81|268.61|268.82|266.62|0
1634148000000|2021-10-13 18:00:00|270.81|268.61|270.2|268|271.43|269.23|263.35|261.15|0
1634148300000|2021-10-13 18:05:00|269.58|267.38|269.58|267.38|274.36|272.16|268.51|266.31|0
1634148600000|2021-10-13 18:10:00|270.04|267.84|266.52|264.32|272.19|269.99|266.22|264.02|0
1634148900000|2021-10-13 18:15:00|266.98|264.78|269.12|266.92|270.42|268.22|266.98|264.78|0
1634149200000|2021-10-13 18:20:00|268.81|266.61|268.89|266.69|268.89|266.69|266.83|264.63|0
1634149500000|2021-10-13 18:25:00|268.81|266.61|270.8|268.6|271.26|269.06|268.35|266.15|0
1634149800000|2021-10-13 18:30:00|271.42|269.22|272.18|269.98|272.65|270.45|270.03|267.83|0
1634150100000|2021-10-13 18:35:00|272.11|269.91|272.34|270.14|272.65|270.45|270.95|268.75|0
1634150400000|2021-10-13 18:40:00|272.03|269.83|274.19|271.99|275.74|273.54|272.03|269.83|0
1634150700000|2021-10-13 18:45:00|273.88|271.68|273.88|271.68|274.96|272.76|273.41|271.21|0
1634151000000|2021-10-13 18:50:00|273.72|271.52|272.95|270.75|274.19|271.99|272.02|269.82|0
1634151300000|2021-10-13 18:55:00|273.1|270.9|272.33|270.13|273.1|270.9|271.25|269.05|0
1634151600000|2021-10-13 19:00:00|272.48|270.28|273.87|271.67|274.18|271.98|271.48|269.28|0
1634151900000|2021-10-13 19:05:00|273.72|271.52|268.95|266.75|274.65|272.45|268.95|266.75|0
1634152200000|2021-10-13 19:10:00|268.64|266.44|271.09|268.89|271.55|269.35|268.49|266.29|0
1634152500000|2021-10-13 19:15:00|271.4|269.2|271.24|269.04|271.55|269.35|269.55|267.35|0
1634152800000|2021-10-13 19:20:00|271.09|268.89|272.32|270.12|272.32|270.12|270.78|268.58|0
1634153100000|2021-10-13 19:25:00|272.17|269.97|272.55|270.35|272.78|270.58|271.86|269.66|0
1634153400000|2021-10-13 19:30:00|272.63|270.43|270.93|268.73|272.78|270.58|270.16|267.96|0
1634153700000|2021-10-13 19:35:00|270.78|268.58|270.05|267.85|272.69|270.49|269.06|266.86|0
1634154000000|2021-10-13 19:40:00|269.75|267.55|272.05|269.85|272.05|269.85|269.29|267.09|0
1634154300000|2021-10-13 19:45:00|272.21|270.01|268.6|266.4|272.51|270.31|268.6|266.4|0
1634154600000|2021-10-13 19:50:00|268.82|266.62|267.9|265.7|269.28|267.08|266.99|264.79|0
1634154900000|2021-10-13 19:55:00|268.05|265.85|268.21|266.01|269.59|267.39|268.05|265.85|0
1634155200000|2021-10-13 20:00:00|268.05|265.85|267.13|264.93|268.66|266.46|267.13|264.93|0
1634155500000|2021-10-13 20:05:00|267.29|265.09|267.9|265.7|268.2|266|267.29|265.09|0
1634155800000|2021-10-13 20:10:00|268.05|265.85|269.58|267.38|269.58|267.38|268.05|265.85|0
1634156100000|2021-10-13 20:15:00|269.63|267.03|269.47|266.87|269.93|267.33|269.16|266.56|0
1634156400000|2021-10-13 20:20:00|269.32|266.72|269.16|266.56|269.32|266.72|269.16|266.56|0
1634156700000|2021-10-13 20:25:00|269.01|266.41|268.55|265.95|269.16|266.56|268.55|265.95|0
1634157000000|2021-10-13 20:30:00|268.7|266.1|268.7|266.1|269.01|266.41|268.55|265.95|0
1634157300000|2021-10-13 20:35:00|268.55|265.95|268.54|265.94|268.7|266.1|268.39|265.79|0
1634157600000|2021-10-13 20:40:00|268.62|266.02|268.54|265.94|268.7|266.1|268.39|265.79|0
1634157900000|2021-10-13 20:45:00|268.62|266.02|268.69|266.09|268.69|266.09|268.54|265.94|0
1634158200000|2021-10-13 20:50:00|268.85|266.25|268.54|265.94|269.15|266.55|268.54|265.94|0
1634158500000|2021-10-13 20:55:00|268.38|265.78|268.46|265.86|268.54|265.94|268.23|265.63|0
1634158800000|2021-10-13 21:00:00|268.6|266|268.67|266.07|268.71|266.11|268.47|265.87|0
1634159100000|2021-10-13 21:05:00|268.64|266.04|268.62|266.02|268.67|266.07|268.6|266|0
1634159400000|2021-10-13 21:10:00|268.6|266|268.8|266.2|268.8|266.2|268.6|266|0
1634159700000|2021-10-13 21:15:00|268.78|266.18|268.62|266.02|268.78|266.18|268.44|265.84|0
1634160000000|2021-10-13 21:20:00|268.64|266.04|268.57|265.97|268.64|266.04|268.57|265.97|0
1634160300000|2021-10-13 21:25:00|268.55|265.95|268.52|265.92|268.64|266.04|268.5|265.9|0
1634160600000|2021-10-13 21:30:00|268.5|265.9|268.48|265.88|268.5|265.9|268.43|265.83|0
1634160900000|2021-10-13 21:35:00|268.45|265.85|268.56|265.96|268.56|265.96|268.36|265.76|0
1634161200000|2021-10-13 21:40:00|268.54|265.94|268.54|265.94|268.56|265.96|268.52|265.92|0
1634161500000|2021-10-13 21:45:00|268.52|265.92|268.54|265.94|268.56|265.96|268.52|265.92|0
1634161800000|2021-10-13 21:50:00|268.41|265.81|268.47|265.87|268.47|265.87|268.38|265.78|0
1634162100000|2021-10-13 21:55:00|268.45|265.85|268.34|265.74|268.49|265.89|268.22|265.62|0
1634162400000|2021-10-13 22:00:00|268.59|265.99|267.75|265.15|268.59|265.99|267.59|264.99|0
1634162700000|2021-10-13 22:05:00|268.05|265.45|266.52|263.92|268.2|265.6|266.22|263.62|0
1634163000000|2021-10-13 22:10:00|266.68|264.08|265.61|263.01|266.68|264.08|265.61|263.01|0
1634163300000|2021-10-13 22:15:00|265.76|263.16|266.37|263.77|266.37|263.77|265.61|263.01|0
1634163600000|2021-10-13 22:20:00|266.22|263.62|265.15|262.55|266.3|263.7|264.85|262.25|0
1634163900000|2021-10-13 22:25:00|265.23|262.63|265|262.4|265.61|263.01|264.69|262.09|0
1634164200000|2021-10-13 22:30:00|264.85|262.25|264.24|261.64|265|262.4|263.63|261.03|0
1634164500000|2021-10-13 22:35:00|264.09|261.49|263.93|261.33|264.09|261.49|263.63|261.03|0
1634164800000|2021-10-13 22:40:00|264.08|261.48|264.69|262.09|264.84|262.24|264.08|261.48|0
1634165100000|2021-10-13 22:45:00|264.84|262.24|264.84|262.24|265.29|262.69|264.84|262.24|0
1634165400000|2021-10-13 22:50:00|265.14|262.54|265.14|262.54|265.29|262.69|264.68|262.08|0
1634165700000|2021-10-13 22:55:00|265.29|262.69|264.99|262.39|265.29|262.69|264.99|262.39|0
1634166000000|2021-10-13 23:00:00|264.91|262.31|264.23|261.63|264.91|262.31|264.23|261.63|0
1634166300000|2021-10-13 23:05:00|264.22|261.62|265.13|262.53|265.13|262.53|264.22|261.62|0
1634166600000|2021-10-13 23:10:00|265.28|262.68|265.28|262.68|265.59|262.99|264.91|262.31|0
1634166900000|2021-10-13 23:15:00|265.13|262.53|264.98|262.38|265.74|263.14|264.98|262.38|0
1634167200000|2021-10-13 23:20:00|265.13|262.53|264.98|262.38|265.43|262.83|264.67|262.07|0
1634167500000|2021-10-13 23:25:00|265.05|262.45|264.97|262.37|265.28|262.68|264.97|262.37|0
1634167800000|2021-10-13 23:30:00|264.67|262.07|265.28|262.68|265.43|262.83|264.67|262.07|0
1634168100000|2021-10-13 23:35:00|265.2|262.6|264.51|261.91|265.28|262.68|264.51|261.91|0
1634168400000|2021-10-13 23:40:00|264.36|261.76|263.6|261|264.36|261.76|262.85|260.25|0
1634168700000|2021-10-13 23:45:00|263.76|261.16|264.36|261.76|264.36|261.76|262.85|260.25|0
1634169000000|2021-10-13 23:50:00|264.21|261.61|264.66|262.06|265.12|262.52|264.21|261.61|0
1634169300000|2021-10-13 23:55:00|264.59|261.99|263.9|261.3|264.66|262.06|263.9|261.3|0
1634169600000|2021-10-14 00:00:00|264.2|261.6|263.6|261|264.2|261.6|262.84|260.24|0
1634169900000|2021-10-14 00:05:00|263.29|260.69|263.14|260.54|263.9|261.3|262.99|260.39|0
1634170200000|2021-10-14 00:10:00|262.69|260.09|261.33|258.73|262.69|260.09|260.43|257.83|0
1634170500000|2021-10-14 00:15:00|261.48|258.88|259.83|257.23|261.48|258.88|259.38|256.78|0
1634170800000|2021-10-14 00:20:00|259.98|257.38|261.18|258.58|261.18|258.58|259.53|256.93|0
1634171100000|2021-10-14 00:25:00|261.33|258.73|260.27|257.67|261.33|258.73|260.12|257.52|0
1634171400000|2021-10-14 00:30:00|259.82|257.22|260.12|257.52|260.57|257.97|259.37|256.77|0
1634171700000|2021-10-14 00:35:00|260.05|257.45|259.52|256.92|260.05|257.45|259.22|256.62|0
1634172000000|2021-10-14 00:40:00|259.37|256.77|259.22|256.62|259.97|257.37|259.22|256.62|0
1634172300000|2021-10-14 00:45:00|259.07|256.47|259.81|257.21|259.96|257.36|259.07|256.47|0
1634172600000|2021-10-14 00:50:00|259.66|257.06|259.36|256.76|260.11|257.51|259.36|256.76|0
1634172900000|2021-10-14 00:55:00|259.06|256.46|259.96|257.36|259.96|257.36|258.46|255.86|0
1634173200000|2021-10-14 01:00:00|260.11|257.51|260.26|257.66|260.41|257.81|259.81|257.21|0
1634173500000|2021-10-14 01:05:00|260.11|257.51|259.66|257.06|260.41|257.81|259.51|256.91|0
1634173800000|2021-10-14 01:10:00|259.81|257.21|260.25|257.65|260.41|257.81|259.66|257.06|0
1634174100000|2021-10-14 01:15:00|260.4|257.8|260.7|258.1|260.85|258.25|260.25|257.65|0
1634174400000|2021-10-14 01:20:00|260.85|258.25|260.85|258.25|261|258.4|260.7|258.1|0
1634174700000|2021-10-14 01:25:00|261|258.4|260.55|257.95|261|258.4|260.55|257.95|0
1634175000000|2021-10-14 01:30:00|260.7|258.1|259.95|257.35|260.85|258.25|259.87|257.27|0
1634175300000|2021-10-14 01:35:00|259.8|257.2|260.24|257.64|260.39|257.79|259.65|257.05|0
1634175600000|2021-10-14 01:40:00|260.39|257.79|260.99|258.39|261.45|258.85|260.39|257.79|0
1634175900000|2021-10-14 01:45:00|261.14|258.54|261.22|258.62|261.59|258.99|260.84|258.24|0
1634176200000|2021-10-14 01:50:00|261.29|258.69|261.29|258.69|261.44|258.84|260.99|258.39|0
1634176500000|2021-10-14 01:55:00|261.44|258.84|261.89|259.29|262.04|259.44|260.77|258.17|0
1634176800000|2021-10-14 02:00:00|262.04|259.44|261.74|259.14|262.19|259.59|261.74|259.14|0
1634177100000|2021-10-14 02:05:00|261.89|259.29|260.98|258.38|262.04|259.44|260.98|258.38|0
1634177400000|2021-10-14 02:10:00|261.13|258.53|260.98|258.38|261.44|258.84|260.68|258.08|0
1634177700000|2021-10-14 02:15:00|261.13|258.53|260.98|258.38|261.28|258.68|260.83|258.23|0
1634178000000|2021-10-14 02:20:00|261.13|258.53|261.58|258.98|261.73|259.13|260.98|258.38|0
1634178300000|2021-10-14 02:25:00|261.73|259.13|261.88|259.28|261.96|259.36|261.43|258.83|0
1634178600000|2021-10-14 02:30:00|261.73|259.13|261.96|259.36|262.18|259.58|261.43|258.83|0
1634178900000|2021-10-14 02:35:00|261.88|259.28|261.73|259.13|261.88|259.28|261.57|258.97|0
1634179200000|2021-10-14 02:40:00|261.88|259.28|261.72|259.12|261.88|259.28|261.42|258.82|0
1634179500000|2021-10-14 02:45:00|261.87|259.27|260.82|258.22|261.87|259.27|260.67|258.07|0
1634179800000|2021-10-14 02:50:00|260.67|258.07|260.52|257.92|260.82|258.22|260.22|257.62|0
1634180100000|2021-10-14 02:55:00|260.67|258.07|260.51|257.91|260.82|258.22|260.51|257.91|0
1634180400000|2021-10-14 03:00:00|260.66|258.06|260.81|258.21|260.96|258.36|260.51|257.91|0
1634180700000|2021-10-14 03:05:00|260.89|258.29|260.66|258.06|261.26|258.66|260.66|258.06|0
1634181000000|2021-10-14 03:10:00|260.51|257.91|260.51|257.91|261.26|258.66|260.36|257.76|0
1634181300000|2021-10-14 03:15:00|260.66|258.06|259.76|257.16|260.66|258.06|259.76|257.16|0
1634181600000|2021-10-14 03:20:00|259.83|257.23|259.68|257.08|260.21|257.61|259.6|257|0
1634181900000|2021-10-14 03:25:00|259.75|257.15|260.2|257.6|260.35|257.75|259.75|257.15|0
1634182200000|2021-10-14 03:30:00|260.28|257.68|260.8|258.2|260.95|258.35|260.2|257.6|0
1634182500000|2021-10-14 03:35:00|260.95|258.35|260.5|257.9|260.95|258.35|260.43|257.83|0
1634182800000|2021-10-14 03:40:00|260.35|257.75|259.45|256.85|260.5|257.9|259.45|256.85|0
1634183100000|2021-10-14 03:45:00|259|256.4|258.85|256.25|259|256.4|258.1|255.5|0
1634183400000|2021-10-14 03:50:00|258.99|256.39|259.14|256.54|259.44|256.84|258.85|256.25|0
1634183700000|2021-10-14 03:55:00|259.29|256.69|259.59|256.99|259.74|257.14|259.14|256.54|0
1634184000000|2021-10-14 04:00:00|259.44|256.84|260.04|257.44|260.04|257.44|259.44|256.84|0
1634184300000|2021-10-14 04:05:00|259.89|257.29|259.44|256.84|260.04|257.44|259.14|256.54|0
1634184600000|2021-10-14 04:10:00|259.59|256.99|260.03|257.43|260.04|257.44|259.14|256.54|0
1634184900000|2021-10-14 04:15:00|259.88|257.28|259.73|257.13|260.03|257.43|259.58|256.98|0
1634185200000|2021-10-14 04:20:00|259.88|257.28|259.81|257.21|260.03|257.43|259.73|257.13|0
1634185500000|2021-10-14 04:25:00|259.88|257.28|259.88|257.28|259.88|257.28|259.58|256.98|0
1634185800000|2021-10-14 04:30:00|259.73|257.13|259.73|257.13|259.88|257.28|259.28|256.68|0
1634186100000|2021-10-14 04:35:00|259.88|257.28|259.58|256.98|259.88|257.28|259.43|256.83|0
1634186400000|2021-10-14 04:40:00|259.5|256.9|259.87|257.27|259.87|257.27|259.42|256.82|0
1634186700000|2021-10-14 04:45:00|260.02|257.42|260.17|257.57|260.32|257.72|260.02|257.42|0
1634187000000|2021-10-14 04:50:00|260.02|257.42|259.72|257.12|260.02|257.42|259.42|256.82|0
1634187300000|2021-10-14 04:55:00|259.57|256.97|259.57|256.97|259.72|257.12|259.42|256.82|0
1634187600000|2021-10-14 05:00:00|259.72|257.12|260.17|257.57|260.32|257.72|259.57|256.97|0
1634187900000|2021-10-14 05:05:00|260.32|257.72|260.46|257.86|260.76|258.16|260.01|257.41|0
1634188200000|2021-10-14 05:10:00|260.54|257.94|259.71|257.11|260.54|257.94|259.56|256.96|0
1634188500000|2021-10-14 05:15:00|259.56|256.96|259.11|256.51|259.56|256.96|258.51|255.91|0
1634188800000|2021-10-14 05:20:00|258.96|256.36|258.81|256.21|259.71|257.11|258.66|256.06|0
1634189100000|2021-10-14 05:25:00|258.89|256.29|259.56|256.96|259.56|256.96|258.66|256.06|0
1634189400000|2021-10-14 05:30:00|259.41|256.81|259.85|257.25|260|257.4|259.26|256.66|0
1634189700000|2021-10-14 05:35:00|259.7|257.1|259.85|257.25|260|257.4|259.4|256.8|0
1634190000000|2021-10-14 05:40:00|259.7|257.1|259.25|256.65|260|257.4|258.95|256.35|0
1634190300000|2021-10-14 05:45:00|259.4|256.8|258.95|256.35|259.4|256.8|258.5|255.9|0
1634190600000|2021-10-14 05:50:00|258.8|256.2|257.15|254.55|258.8|256.2|257.15|254.55|0
1634190900000|2021-10-14 05:55:00|257.3|254.7|256.56|253.96|257.75|255.15|256.56|253.96|0
1634191200000|2021-10-14 06:00:00|256.85|254.25|258.64|256.04|259.09|256.49|255.52|252.92|0
1634191500000|2021-10-14 06:05:00|258.57|255.97|258.64|256.04|259.09|256.49|258.49|255.89|0
1634191800000|2021-10-14 06:10:00|258.49|255.89|256.93|254.33|258.79|256.19|256.4|253.8|0
1634192100000|2021-10-14 06:15:00|257.08|254.48|255.21|252.61|257.44|254.84|255.06|252.46|0
1634192400000|2021-10-14 06:20:00|255.36|252.76|254.47|251.87|255.59|252.99|253.73|251.13|0
1634192700000|2021-10-14 06:25:00|254.32|251.72|254.32|251.72|254.62|252.02|254.02|251.42|0
1634193000000|2021-10-14 06:30:00|254.47|251.87|253.43|250.83|254.61|252.01|252.84|250.24|0
1634193300000|2021-10-14 06:35:00|253.51|250.91|252.69|250.09|253.58|250.98|252.54|249.94|0
1634193600000|2021-10-14 06:40:00|252.84|250.24|252.98|250.38|252.98|250.38|251.95|249.35|0
1634193900000|2021-10-14 06:45:00|253.13|250.53|253.42|250.82|254.02|251.42|252.98|250.38|0
1634194200000|2021-10-14 06:50:00|253.28|250.68|254.31|251.71|254.46|251.86|253.28|250.68|0
1634194500000|2021-10-14 06:55:00|254.16|251.56|252.53|249.93|254.46|251.86|251.95|249.35|0
1634194800000|2021-10-14 07:00:00|252.32|249.72|258.52|255.92|259.21|256.61|252.32|249.72|0
1634195100000|2021-10-14 07:05:00|258.25|256.05|257.28|255.08|259.43|257.23|257.13|254.93|0
1634195400000|2021-10-14 07:10:00|257.13|254.93|258.24|256.04|258.76|256.56|256.54|254.34|0
1634195700000|2021-10-14 07:15:00|258.16|255.96|258.83|256.63|259.5|257.3|257.72|255.52|0
1634196000000|2021-10-14 07:20:00|258.9|256.7|255.94|253.74|258.9|256.7|255.94|253.74|0
1634196300000|2021-10-14 07:25:00|255.8|253.6|256.24|254.04|256.83|254.63|255.28|253.08|0
1634196600000|2021-10-14 07:30:00|256.38|254.18|257.86|255.66|259.2|257|256.38|254.18|0
1634196900000|2021-10-14 07:35:00|258.01|255.81|256.53|254.33|258.01|255.81|256.53|254.33|0
1634197200000|2021-10-14 07:40:00|256.68|254.48|256.23|254.03|256.97|254.77|255.94|253.74|0
1634197500000|2021-10-14 07:45:00|256.38|254.18|256.23|254.03|256.82|254.62|256.08|253.88|0
1634197800000|2021-10-14 07:50:00|256.38|254.18|256.08|253.88|256.52|254.32|256.01|253.81|0
1634198100000|2021-10-14 07:55:00|255.93|253.73|255.64|253.44|256.23|254.03|255.49|253.29|0
1634198400000|2021-10-14 08:00:00|255.49|253.29|254.02|251.82|255.49|253.29|253.87|251.67|0
1634198700000|2021-10-14 08:05:00|254.16|251.96|253.87|251.67|254.75|252.55|253.28|251.08|0
1634199000000|2021-10-14 08:10:00|253.72|251.52|252.4|250.2|253.72|251.52|252.11|249.91|0
1634199300000|2021-10-14 08:15:00|252.55|250.35|253.13|250.93|253.42|251.22|252.4|250.2|0
1634199600000|2021-10-14 08:20:00|253.28|251.08|254.3|252.1|254.6|252.4|252.99|250.79|0
1634199900000|2021-10-14 08:25:00|254.16|251.96|254.3|252.1|254.74|252.54|254.01|251.81|0
1634200200000|2021-10-14 08:30:00|254.23|252.03|254.15|251.95|254.59|252.39|253.71|251.51|0
1634200500000|2021-10-14 08:35:00|254|251.8|254.3|252.1|254.44|252.24|254|251.8|0
1634200800000|2021-10-14 08:40:00|254.44|252.24|253.27|251.07|254.44|252.24|253.27|251.07|0
1634201100000|2021-10-14 08:45:00|253.12|250.92|252.68|250.48|253.71|251.51|252.68|250.48|0
1634201400000|2021-10-14 08:50:00|252.76|250.56|252.39|250.19|252.97|250.77|252.39|250.19|0
1634201700000|2021-10-14 08:55:00|252.53|250.33|254.59|252.39|254.67|252.47|252.39|250.19|0
1634202000000|2021-10-14 09:00:00|254.45|252.25|254.15|251.95|254.45|252.25|253.86|251.66|0
1634202300000|2021-10-14 09:05:00|254.3|252.1|253.86|251.66|254.3|252.1|253.57|251.37|0
1634202600000|2021-10-14 09:10:00|253.79|251.59|253.86|251.66|254|251.8|253.27|251.07|0
1634202900000|2021-10-14 09:15:00|253.71|251.51|254.15|251.95|254.29|252.09|253.56|251.36|0
1634203200000|2021-10-14 09:20:00|254.29|252.09|254|251.8|254.58|252.38|254|251.8|0
1634203500000|2021-10-14 09:25:00|253.85|251.65|253.56|251.36|254|251.8|253.56|251.36|0
1634203800000|2021-10-14 09:30:00|253.41|251.21|253.26|251.06|253.56|251.36|252.54|250.34|0
1634204100000|2021-10-14 09:35:00|253.19|250.99|253.26|251.06|253.7|251.5|252.83|250.63|0
1634204400000|2021-10-14 09:40:00|253.12|250.92|253.84|251.64|253.99|251.79|253.12|250.92|0
1634204700000|2021-10-14 09:45:00|253.99|251.79|253.11|250.91|254.14|251.94|252.97|250.77|0
1634205000000|2021-10-14 09:50:00|253.26|251.06|253.55|251.35|253.7|251.5|253.26|251.06|0
1634205300000|2021-10-14 09:55:00|253.4|251.2|253.55|251.35|253.69|251.49|253.26|251.06|0
1634205600000|2021-10-14 10:00:00|253.69|251.49|253.84|251.64|253.98|251.78|253.25|251.05|0
1634205900000|2021-10-14 10:05:00|253.91|251.71|254.27|252.07|254.64|252.44|253.25|251.05|0
1634206200000|2021-10-14 10:10:00|254.42|252.22|254.27|252.07|254.42|252.22|254.12|251.92|0
1634206500000|2021-10-14 10:15:00|254.42|252.22|253.3|251.1|254.42|252.22|253.16|250.96|0
1634206800000|2021-10-14 10:20:00|253.45|251.25|253.59|251.39|254.18|251.98|253.3|251.1|0
1634207100000|2021-10-14 10:25:00|253.15|250.95|253.88|251.68|254.03|251.83|253.15|250.95|0
1634207400000|2021-10-14 10:30:00|254.03|251.83|253.15|250.95|254.62|252.42|253.15|250.95|0
1634207700000|2021-10-14 10:35:00|253.3|251.1|253.44|251.24|253.59|251.39|252.86|250.66|0
1634208000000|2021-10-14 10:40:00|253.29|251.09|253.44|251.24|253.44|251.24|253|250.8|0
1634208300000|2021-10-14 10:45:00|253.29|251.09|253|250.8|253.44|251.24|252.85|250.65|0
1634208600000|2021-10-14 10:50:00|252.85|250.65|253.14|250.94|253.14|250.94|252.56|250.36|0
1634208900000|2021-10-14 10:55:00|253.29|251.09|253.29|251.09|253.29|251.09|252.85|250.65|0
1634209200000|2021-10-14 11:00:00|253.43|251.23|252.7|250.5|253.87|251.67|252.7|250.5|0
1634209500000|2021-10-14 11:05:00|252.85|250.65|252.55|250.35|253.28|251.08|252.4|250.2|0
1634209800000|2021-10-14 11:10:00|252.4|250.2|251.67|249.47|252.55|250.35|251.24|249.04|0
1634210100000|2021-10-14 11:15:00|251.53|249.33|250.65|248.45|251.53|249.33|250.36|248.16|0
1634210400000|2021-10-14 11:20:00|250.8|248.6|250.79|248.59|251.09|248.89|250.65|248.45|0
1634210700000|2021-10-14 11:25:00|250.65|248.45|251.67|249.47|251.67|249.47|250.5|248.3|0
1634211000000|2021-10-14 11:30:00|251.52|249.32|250.79|248.59|251.52|249.32|250.36|248.16|0
1634211300000|2021-10-14 11:35:00|250.65|248.45|250.35|248.15|250.79|248.59|250.06|247.86|0
1634211600000|2021-10-14 11:40:00|250.21|248.01|249.33|247.13|250.35|248.15|249.05|246.85|0
1634211900000|2021-10-14 11:45:00|249.19|246.99|249.33|247.13|249.48|247.28|248.9|246.7|0
1634212200000|2021-10-14 11:50:00|249.04|246.84|248.03|245.83|249.19|246.99|248.03|245.83|0
1634212500000|2021-10-14 11:55:00|247.88|245.68|247.88|245.68|248.03|245.83|247.31|245.11|0
1634212800000|2021-10-14 12:00:00|247.74|245.54|246.87|244.67|247.74|245.54|246.87|244.67|0
1634213100000|2021-10-14 12:05:00|246.73|244.53|247.36|245.16|248.05|245.85|245.52|243.32|0
1634213400000|2021-10-14 12:10:00|247.07|244.87|246.07|243.87|247.22|245.02|245.78|243.58|0
1634213700000|2021-10-14 12:15:00|246.21|244.01|247.36|245.16|247.64|245.44|245.92|243.72|0
1634214000000|2021-10-14 12:20:00|247.5|245.3|247.5|245.3|247.93|245.73|246.92|244.72|0
1634214300000|2021-10-14 12:25:00|247.35|245.15|247.78|245.58|247.78|245.58|247.35|245.15|0
1634214600000|2021-10-14 12:30:00|247.64|245.44|247.93|245.73|248.65|246.45|245.49|243.29|0
1634214900000|2021-10-14 12:35:00|247.78|245.58|247.64|245.44|248.65|246.45|247.2|245|0
1634215200000|2021-10-14 12:40:00|247.35|245.15|247.63|245.43|247.92|245.72|246.2|244|0
1634215500000|2021-10-14 12:45:00|247.49|245.29|247.49|245.29|247.78|245.58|247.06|244.86|0
1634215800000|2021-10-14 12:50:00|247.34|245.14|247.92|245.72|248.21|246.01|247.34|245.14|0
1634216100000|2021-10-14 12:55:00|247.77|245.57|247.77|245.57|247.92|245.72|247.05|244.85|0
1634216400000|2021-10-14 13:00:00|247.48|245.28|247.63|245.43|248.06|245.86|246.76|244.56|0
1634216700000|2021-10-14 13:05:00|247.48|245.28|246.33|244.13|247.77|245.57|246.33|244.13|0
1634217000000|2021-10-14 13:10:00|246.19|243.99|247.19|244.99|247.77|245.57|245.9|243.7|0
1634217300000|2021-10-14 13:15:00|247.05|244.85|248.63|246.43|248.63|246.43|246.9|244.7|0
1634217600000|2021-10-14 13:20:00|248.48|246.28|247.47|245.27|248.48|246.28|247.33|245.13|0
1634217900000|2021-10-14 13:25:00|247.62|245.42|247.47|245.27|247.76|245.56|247.04|244.84|0
1634218200000|2021-10-14 13:30:00|247.12|244.92|248.33|246.13|248.48|246.28|245.46|243.26|0
1634218500000|2021-10-14 13:35:00|249.2|247|249.92|247.72|250.35|248.15|247.9|245.7|0
1634218800000|2021-10-14 13:40:00|249.78|247.58|247.25|245.05|249.78|247.58|243.75|241.55|0
1634219100000|2021-10-14 13:45:00|246.46|244.26|244.88|242.68|246.75|244.55|243.17|240.97|0
1634219400000|2021-10-14 13:50:00|245.17|242.97|245.31|243.11|246.17|243.97|244.03|241.83|0
1634219700000|2021-10-14 13:55:00|245.17|242.97|244.74|242.54|246.17|243.97|244.74|242.54|0
1634220000000|2021-10-14 14:00:00|244.31|242.11|239.21|237.01|244.45|242.25|239.07|236.87|0
1634220300000|2021-10-14 14:05:00|239.35|237.15|240.61|238.41|240.76|238.56|238.64|236.44|0
1634220600000|2021-10-14 14:10:00|240.47|238.27|238.22|236.02|240.61|238.41|237.94|235.74|0
1634220900000|2021-10-14 14:15:00|237.94|235.74|237.52|235.32|238.22|236.02|236.82|234.62|0
1634221200000|2021-10-14 14:20:00|237.66|235.46|237.91|235.71|240.52|238.32|236.82|234.62|0
1634221500000|2021-10-14 14:25:00|237.77|235.57|239.38|237.18|239.45|237.25|237.77|235.57|0
1634221800000|2021-10-14 14:30:00|239.17|236.97|240.01|237.81|240.01|237.81|238.19|235.99|0
1634222100000|2021-10-14 14:35:00|240.15|237.95|239.3|237.1|240.85|238.65|238.88|236.68|0
1634222400000|2021-10-14 14:40:00|239.16|236.96|240.16|237.96|240.86|238.66|238.88|236.68|0
1634222700000|2021-10-14 14:45:00|240.3|238.1|237.5|235.3|240.3|238.1|237.5|235.3|0
1634223000000|2021-10-14 14:50:00|237.64|235.44|237.08|234.88|237.64|235.44|236.52|234.32|0
1634223300000|2021-10-14 14:55:00|236.94|234.74|236.38|234.18|237.35|235.15|236.24|234.04|0
1634223600000|2021-10-14 15:00:00|236.66|234.46|238.19|235.99|238.33|236.13|236.1|233.9|0
1634223900000|2021-10-14 15:05:00|238.05|235.85|237.21|235.01|238.61|236.41|236.65|234.45|0
1634224200000|2021-10-14 15:10:00|237.49|235.29|238.04|235.84|238.32|236.12|237.35|235.15|0
1634224500000|2021-10-14 15:15:00|237.9|235.7|237.06|234.86|238.18|235.98|236.37|234.17|0
1634224800000|2021-10-14 15:20:00|237.2|235|236.64|234.44|237.48|235.28|235.67|233.47|0
1634225100000|2021-10-14 15:25:00|236.78|234.58|236.78|234.58|236.92|234.72|235.95|233.75|0
1634225400000|2021-10-14 15:30:00|236.36|234.16|236.5|234.3|237.2|235|236.09|233.89|0
1634225700000|2021-10-14 15:35:00|236.64|234.44|235.53|233.33|237.34|235.14|235.53|233.33|0
1634226000000|2021-10-14 15:40:00|235.39|233.19|235.11|232.91|236.22|234.02|234.83|232.63|0
1634226300000|2021-10-14 15:45:00|234.97|232.77|234.41|232.21|235.25|233.05|234.14|231.94|0
1634226600000|2021-10-14 15:50:00|234.28|232.08|235.24|233.04|235.38|233.18|234.14|231.94|0
1634226900000|2021-10-14 15:55:00|235.1|232.9|233.3|231.1|235.38|233.18|233.3|231.1|0
1634227200000|2021-10-14 16:00:00|233.44|231.24|232.61|230.41|233.58|231.38|232.61|230.41|0
1634227500000|2021-10-14 16:05:00|232.48|230.28|232.89|230.69|233.44|231.24|232.2|230|0
1634227800000|2021-10-14 16:10:00|232.61|230.41|231.92|229.72|232.89|230.69|231.78|229.58|0
1634228100000|2021-10-14 16:15:00|232.06|229.86|232.61|230.41|232.68|230.48|231.65|229.45|0
1634228400000|2021-10-14 16:20:00|232.47|230.27|232.61|230.41|233.02|230.82|232.47|230.27|0
1634228700000|2021-10-14 16:25:00|232.47|230.27|232.47|230.27|232.61|230.41|231.64|229.44|0
1634229000000|2021-10-14 16:30:00|232.33|230.13|232.6|230.4|233.15|230.95|232.05|229.85|0
1634229300000|2021-10-14 16:35:00|232.46|230.26|231.91|229.71|232.6|230.4|231.77|229.57|0
1634229600000|2021-10-14 16:40:00|232.05|229.85|231.9|229.7|234.59|232.39|231.76|229.56|0
1634229900000|2021-10-14 16:45:00|232.04|229.84|231.49|229.29|232.31|230.11|231.35|229.15|0
1634230200000|2021-10-14 16:50:00|231.62|229.42|231.62|229.42|232.04|229.84|231.35|229.15|0
1634230500000|2021-10-14 16:55:00|231.76|229.56|231.48|229.28|232.31|230.11|231.21|229.01|0
1634230800000|2021-10-14 17:00:00|231.07|228.87|233.55|231.35|233.55|231.35|230.38|228.18|0
1634231100000|2021-10-14 17:05:00|233.69|231.49|233.68|231.48|233.96|231.76|232.72|230.52|0
1634231400000|2021-10-14 17:10:00|233.55|231.35|233.27|231.07|233.96|231.76|233.13|230.93|0
1634231700000|2021-10-14 17:15:00|233.2|231|233.27|231.07|233.54|231.34|232.71|230.51|0
1634232000000|2021-10-14 17:20:00|233.13|230.93|233.54|231.34|233.82|231.62|232.99|230.79|0
1634232300000|2021-10-14 17:25:00|233.4|231.2|233.26|231.06|233.81|231.61|233.12|230.92|0
1634232600000|2021-10-14 17:30:00|233.12|230.92|231.74|229.54|233.12|230.92|231.47|229.27|0
1634232900000|2021-10-14 17:35:00|231.61|229.41|231.47|229.27|231.74|229.54|230.92|228.72|0
1634233200000|2021-10-14 17:40:00|231.33|229.13|230.64|228.44|231.47|229.27|230.64|228.44|0
1634233500000|2021-10-14 17:45:00|230.78|228.58|229.68|227.48|230.92|228.72|229.68|227.48|0
1634233800000|2021-10-14 17:50:00|229.54|227.34|230.23|228.03|230.64|228.44|229.54|227.34|0
1634234100000|2021-10-14 17:55:00|230.09|227.89|230.09|227.89|230.23|228.03|229.27|227.07|0
1634234400000|2021-10-14 18:00:00|230.16|227.96|230.77|228.57|230.91|228.71|229.81|227.61|0
1634234700000|2021-10-14 18:05:00|230.63|228.43|231.04|228.84|231.46|229.26|230.5|228.3|0
1634235000000|2021-10-14 18:10:00|231.18|228.98|230.35|228.15|231.18|228.98|230.22|228.02|0
1634235300000|2021-10-14 18:15:00|230.22|228.02|229.81|227.61|230.49|228.29|229.67|227.47|0
1634235600000|2021-10-14 18:20:00|229.94|227.74|229.39|227.19|230.22|228.02|229.12|226.92|0
1634235900000|2021-10-14 18:25:00|229.53|227.33|228.85|226.65|229.67|227.47|228.85|226.65|0
1634236200000|2021-10-14 18:30:00|228.98|226.78|229.53|227.33|230.07|227.87|228.85|226.65|0
1634236500000|2021-10-14 18:35:00|229.39|227.19|228.57|226.37|229.66|227.46|228.43|226.23|0
1634236800000|2021-10-14 18:40:00|228.7|226.5|229.66|227.46|230.07|227.87|228.7|226.5|0
1634237100000|2021-10-14 18:45:00|229.52|227.32|229.38|227.18|229.93|227.73|229.38|227.18|0
1634237400000|2021-10-14 18:50:00|229.25|227.05|228.97|226.77|229.52|227.32|228.7|226.5|0
1634237700000|2021-10-14 18:55:00|229.11|226.91|228.97|226.77|229.24|227.04|228.7|226.5|0
1634238000000|2021-10-14 19:00:00|228.83|226.63|229.24|227.04|229.92|227.72|228.83|226.63|0
1634238300000|2021-10-14 19:05:00|229.38|227.18|230.74|228.54|230.88|228.68|228.83|226.63|0
1634238600000|2021-10-14 19:10:00|230.88|228.68|230.74|228.54|231.7|229.5|230.6|228.4|0
1634238900000|2021-10-14 19:15:00|230.6|228.4|230.74|228.54|231.43|229.23|230.6|228.4|0
1634239200000|2021-10-14 19:20:00|230.88|228.68|231.84|229.64|231.84|229.64|230.05|227.85|0
1634239500000|2021-10-14 19:25:00|231.97|229.77|230.87|228.67|231.97|229.77|230.19|227.99|0
1634239800000|2021-10-14 19:30:00|231.01|228.81|231.01|228.81|231.56|229.36|230.19|227.99|0
1634240100000|2021-10-14 19:35:00|230.87|228.67|232.38|230.18|233.49|231.29|230.87|228.67|0
1634240400000|2021-10-14 19:40:00|232.11|229.91|231.42|229.22|233.48|231.28|231.42|229.22|0
1634240700000|2021-10-14 19:45:00|231.55|229.35|231.41|229.21|232.38|230.18|231|228.8|0
1634241000000|2021-10-14 19:50:00|231.14|228.94|229.22|227.02|231.96|229.76|227.99|225.79|0
1634241300000|2021-10-14 19:55:00|229.36|227.16|229.22|227.02|230.86|228.66|228.4|226.2|0
1634241600000|2021-10-14 20:00:00|229.08|226.88|229.35|227.15|229.49|227.29|228.67|226.47|0
1634241900000|2021-10-14 20:05:00|229.22|227.02|228.8|226.6|229.35|227.15|228.53|226.33|0
1634242200000|2021-10-14 20:10:00|228.67|226.47|227.98|225.78|228.67|226.47|227.85|225.65|0
1634242500000|2021-10-14 20:15:00|228.05|225.45|226.42|223.82|228.05|225.45|226.15|223.55|0
1634242800000|2021-10-14 20:20:00|226.28|223.68|224.8|222.2|226.42|223.82|224.66|222.06|0
1634243100000|2021-10-14 20:25:00|224.93|222.33|225.87|223.27|225.87|223.27|224.93|222.33|0
1634243400000|2021-10-14 20:30:00|225.6|223|225.6|223|225.87|223.27|225.47|222.87|0
1634243700000|2021-10-14 20:35:00|225.74|223.14|225.6|223|225.87|223.27|225.46|222.86|0
1634244000000|2021-10-14 20:40:00|225.46|222.86|225.6|223|225.87|223.27|225.46|222.86|0
1634244300000|2021-10-14 20:45:00|225.73|223.13|225.86|223.26|225.87|223.27|225.46|222.86|0
1634244600000|2021-10-14 20:50:00|225.73|223.13|225.73|223.13|225.73|223.13|225.32|222.72|0
1634244900000|2021-10-14 20:55:00|225.86|223.26|225.53|222.93|225.86|223.26|225.53|222.93|0
1634245200000|2021-10-14 21:00:00|225.7|223.1|225.8|223.2|225.88|223.28|225.7|223.1|0
1634245500000|2021-10-14 21:05:00|225.84|223.24|225.89|223.29|225.89|223.29|225.81|223.21|0
1634245800000|2021-10-14 21:10:00|225.91|223.31|225.91|223.31|225.91|223.31|225.89|223.29|0
1634246100000|2021-10-14 21:15:00|225.93|223.33|225.91|223.31|226.05|223.45|225.91|223.31|0
1634246400000|2021-10-14 21:20:00|225.88|223.28|225.77|223.17|225.88|223.28|225.65|223.05|0
1634246700000|2021-10-14 21:25:00|225.96|223.36|225.94|223.34|226.1|223.5|225.84|223.24|0
1634247000000|2021-10-14 21:30:00|225.84|223.24|225.86|223.26|226.06|223.46|225.83|223.23|0
1634247300000|2021-10-14 21:35:00|225.88|223.28|225.96|223.36|225.96|223.36|225.8|223.2|0
1634247600000|2021-10-14 21:40:00|226.02|223.42|225.69|223.09|226.02|223.42|225.51|222.91|0
1634247900000|2021-10-14 21:45:00|225.76|223.16|225.7|223.1|225.76|223.16|225.63|223.03|0
1634248200000|2021-10-14 21:50:00|225.68|223.08|225.79|223.19|225.79|223.19|225.6|223|0
1634248500000|2021-10-14 21:55:00|225.82|223.22|226.01|223.41|226.26|223.66|225.78|223.18|0
1634248800000|2021-10-14 22:00:00|226.45|223.85|226.65|224.05|227.19|224.59|226.11|223.51|0
1634249100000|2021-10-14 22:05:00|226.51|223.91|226.85|224.25|227.05|224.45|226.51|223.91|0
1634249400000|2021-10-14 22:10:00|226.91|224.31|225.69|223.09|226.91|224.31|225.42|222.82|0
1634249700000|2021-10-14 22:15:00|225.56|222.96|225.69|223.09|226.23|223.63|225.56|222.96|0
1634250000000|2021-10-14 22:20:00|225.56|222.96|225.96|223.36|225.96|223.36|225.56|222.96|0
1634250300000|2021-10-14 22:25:00|226.03|223.43|225.55|222.95|226.23|223.63|225.55|222.95|0
1634250600000|2021-10-14 22:30:00|225.42|222.82|225.69|223.09|225.82|223.22|225.42|222.82|0
1634250900000|2021-10-14 22:35:00|225.55|222.95|225.95|223.35|226.23|223.63|225.55|222.95|0
1634251200000|2021-10-14 22:40:00|225.82|223.22|225.82|223.22|225.95|223.35|225.68|223.08|0
1634251500000|2021-10-14 22:45:00|225.95|223.35|226.22|223.62|226.36|223.76|225.95|223.35|0
1634251800000|2021-10-14 22:50:00|226.36|223.76|224.73|222.13|226.36|223.76|224.6|222|0
1634252100000|2021-10-14 22:55:00|224.87|222.27|225.14|222.54|225.27|222.67|224.87|222.27|0
1634252400000|2021-10-14 23:00:00|225|222.4|225.27|222.67|225.41|222.81|225|222.4|0
1634252700000|2021-10-14 23:05:00|225.2|222.6|224.86|222.26|225.27|222.67|224.73|222.13|0
1634253000000|2021-10-14 23:10:00|225|222.4|224.99|222.39|225.4|222.8|224.86|222.26|0
1634253300000|2021-10-14 23:15:00|225.13|222.53|224.99|222.39|225.26|222.66|224.86|222.26|0
1634253600000|2021-10-14 23:20:00|224.86|222.26|224.45|221.85|224.99|222.39|224.18|221.58|0
1634253900000|2021-10-14 23:25:00|224.39|221.79|224.72|222.12|224.72|222.12|224.32|221.72|0
1634254200000|2021-10-14 23:30:00|224.58|221.98|224.99|222.39|225.26|222.66|224.58|221.98|0
1634254500000|2021-10-14 23:35:00|225.06|222.46|224.85|222.25|225.12|222.52|224.79|222.19|0
1634254800000|2021-10-14 23:40:00|224.98|222.38|224.98|222.38|225.19|222.59|224.85|222.25|0
1634255100000|2021-10-14 23:45:00|225.05|222.45|224.85|222.25|225.25|222.65|224.78|222.18|0
1634255400000|2021-10-14 23:50:00|224.98|222.38|225.11|222.51|225.38|222.78|224.84|222.24|0
1634255700000|2021-10-14 23:55:00|225.05|222.45|225.11|222.51|225.25|222.65|224.71|222.11|0
1634256000000|2021-10-15 00:00:00|225.25|222.65|226.73|224.13|226.73|224.13|225.11|222.51|0
1634256300000|2021-10-15 00:05:00|226.87|224.27|227|224.4|228.09|225.49|226.73|224.13|0
1634256600000|2021-10-15 00:10:00|226.87|224.27|227.21|224.61|227.27|224.67|226.19|223.59|0
1634256900000|2021-10-15 00:15:00|227.13|224.53|227.27|224.67|227.81|225.21|226.73|224.13|0
1634257200000|2021-10-15 00:20:00|227.13|224.53|228.29|225.69|228.9|226.3|226.73|224.13|0
1634257500000|2021-10-15 00:25:00|228.22|225.62|228.35|225.75|228.9|226.3|228.08|225.48|0
1634257800000|2021-10-15 00:30:00|228.49|225.89|228.49|225.89|228.76|226.16|228.08|225.48|0
1634258100000|2021-10-15 00:35:00|228.42|225.82|228.76|226.16|229.44|226.84|228.42|225.82|0
1634258400000|2021-10-15 00:40:00|228.62|226.02|227.26|224.66|228.76|226.16|227.19|224.59|0
1634258700000|2021-10-15 00:45:00|227.12|224.52|227.66|225.06|227.94|225.34|226.99|224.39|0
1634259000000|2021-10-15 00:50:00|227.6|225|227.25|224.65|227.6|225|227.12|224.52|0
1634259300000|2021-10-15 00:55:00|227.39|224.79|226.98|224.38|227.73|225.13|226.85|224.25|0
1634259600000|2021-10-15 01:00:00|226.92|224.32|228.34|225.74|228.61|226.01|226.3|223.7|0
1634259900000|2021-10-15 01:05:00|228.47|225.87|229.63|227.03|229.91|227.31|228.41|225.81|0
1634260200000|2021-10-15 01:10:00|229.7|227.1|229.42|226.82|230.52|227.92|229.42|226.82|0
1634260500000|2021-10-15 01:15:00|229.29|226.69|228.6|226|229.29|226.69|228.33|225.73|0
1634260800000|2021-10-15 01:20:00|228.74|226.14|229.83|227.23|229.83|227.23|228.6|226|0
1634261100000|2021-10-15 01:25:00|229.69|227.09|228.6|226|229.97|227.37|228.6|226|0
1634261400000|2021-10-15 01:30:00|228.74|226.14|229.01|226.41|229.28|226.68|228.19|225.59|0
1634261700000|2021-10-15 01:35:00|229.14|226.54|227.64|225.04|229.42|226.82|227.51|224.91|0
1634262000000|2021-10-15 01:40:00|227.51|224.91|228.05|225.45|228.32|225.72|227.51|224.91|0
1634262300000|2021-10-15 01:45:00|227.98|225.38|227.64|225.04|228.46|225.86|227.64|225.04|0
1634262600000|2021-10-15 01:50:00|227.71|225.11|225.54|222.94|227.91|225.31|225.54|222.94|0
1634262900000|2021-10-15 01:55:00|225.6|223|225.87|223.27|226.28|223.68|225.47|222.87|0
1634263200000|2021-10-15 02:00:00|225.74|223.14|225.33|222.73|226.01|223.41|224.79|222.19|0
1634263500000|2021-10-15 02:05:00|225.46|222.86|224.92|222.32|225.6|223|224.92|222.32|0
1634263800000|2021-10-15 02:10:00|225.06|222.46|225.19|222.59|225.19|222.59|224.38|221.78|0
1634264100000|2021-10-15 02:15:00|225.06|222.46|221.83|219.23|225.19|222.59|221.7|219.1|0
1634264400000|2021-10-15 02:20:00|221.7|219.1|221.16|218.56|222.23|219.63|220.23|217.63|0
1634264700000|2021-10-15 02:25:00|221.29|218.69|221.69|219.09|221.96|219.36|221.16|218.56|0
1634265000000|2021-10-15 02:30:00|221.56|218.96|221.76|219.16|222.16|219.56|221.56|218.96|0
1634265300000|2021-10-15 02:35:00|221.69|219.09|222.09|219.49|222.36|219.76|221.56|218.96|0
1634265600000|2021-10-15 02:40:00|221.96|219.36|221.69|219.09|222.22|219.62|221.29|218.69|0
1634265900000|2021-10-15 02:45:00|221.76|219.16|221.68|219.08|222.09|219.49|221.55|218.95|0
1634266200000|2021-10-15 02:50:00|221.55|218.95|221.95|219.35|221.95|219.35|221.55|218.95|0
1634266500000|2021-10-15 02:55:00|221.82|219.22|221.15|218.55|221.95|219.35|220.88|218.28|0
1634266800000|2021-10-15 03:00:00|221.01|218.41|222.35|219.75|222.35|219.75|220.88|218.28|0
1634267100000|2021-10-15 03:05:00|222.48|219.88|221.94|219.34|222.55|219.95|221.81|219.21|0
1634267400000|2021-10-15 03:10:00|221.81|219.21|221.94|219.34|222.08|219.48|221.81|219.21|0
1634267700000|2021-10-15 03:15:00|222.08|219.48|222.34|219.74|222.48|219.88|221.94|219.34|0
1634268000000|2021-10-15 03:20:00|222.47|219.87|221.8|219.2|222.47|219.87|221.8|219.2|0
1634268300000|2021-10-15 03:25:00|221.94|219.34|222.07|219.47|222.2|219.6|221.67|219.07|0
1634268600000|2021-10-15 03:30:00|221.94|219.34|221.67|219.07|222.2|219.6|221.67|219.07|0
1634268900000|2021-10-15 03:35:00|221.8|219.2|221.8|219.2|221.8|219.2|221.53|218.93|0
1634269200000|2021-10-15 03:40:00|221.93|219.33|222.2|219.6|222.2|219.6|221.93|219.33|0
1634269500000|2021-10-15 03:45:00|222.06|219.46|222.06|219.46|222.2|219.6|221.8|219.2|0
1634269800000|2021-10-15 03:50:00|222|219.4|221.66|219.06|222.06|219.46|221.52|218.92|0
1634270100000|2021-10-15 03:55:00|221.52|218.92|221.39|218.79|221.79|219.19|221.26|218.66|0
1634270400000|2021-10-15 04:00:00|220.99|218.39|221.92|219.32|221.92|219.32|220.59|217.99|0
1634270700000|2021-10-15 04:05:00|221.86|219.26|222.05|219.45|222.05|219.45|221.79|219.19|0
1634271000000|2021-10-15 04:10:00|221.79|219.19|221.52|218.92|221.92|219.32|221.52|218.92|0
1634271300000|2021-10-15 04:15:00|221.38|218.78|220.71|218.11|221.52|218.92|220.58|217.98|0
1634271600000|2021-10-15 04:20:00|220.78|218.18|220.85|218.25|221.25|218.65|220.58|217.98|0
1634271900000|2021-10-15 04:25:00|220.84|218.24|220.84|218.24|221.11|218.51|220.84|218.24|0
1634272200000|2021-10-15 04:30:00|220.98|218.38|219.64|217.04|220.98|218.38|219.38|216.78|0
1634272500000|2021-10-15 04:35:00|219.78|217.18|219.91|217.31|219.91|217.31|219.51|216.91|0
1634272800000|2021-10-15 04:40:00|219.77|217.17|219.37|216.77|219.91|217.31|219.37|216.77|0
1634273100000|2021-10-15 04:45:00|219.51|216.91|218.97|216.37|219.51|216.91|218.97|216.37|0
1634273400000|2021-10-15 04:50:00|219.11|216.51|219.64|217.04|219.77|217.17|219.11|216.51|0
1634273700000|2021-10-15 04:55:00|219.77|217.17|219.77|217.17|220.03|217.43|219.64|217.04|0
1634274000000|2021-10-15 05:00:00|219.7|217.1|219.76|217.16|220.03|217.43|219.5|216.9|0
1634274300000|2021-10-15 05:05:00|219.9|217.3|220.16|217.56|220.29|217.69|219.63|217.03|0
1634274600000|2021-10-15 05:10:00|220.29|217.69|219.76|217.16|220.69|218.09|219.76|217.16|0
1634274900000|2021-10-15 05:15:00|219.89|217.29|219.63|217.03|220.16|217.56|219.36|216.76|0
1634275200000|2021-10-15 05:20:00|219.56|216.96|219.36|216.76|219.89|217.29|219.23|216.63|0
1634275500000|2021-10-15 05:25:00|219.29|216.69|219.75|217.15|220.15|217.55|219.22|216.62|0
1634275800000|2021-10-15 05:30:00|219.89|217.29|220.15|217.55|220.28|217.68|219.75|217.15|0
1634276100000|2021-10-15 05:35:00|220.09|217.49|220.28|217.68|220.41|217.81|219.88|217.28|0
1634276400000|2021-10-15 05:40:00|220.15|217.55|219.88|217.28|220.15|217.55|219.88|217.28|0
1634276700000|2021-10-15 05:45:00|219.75|217.15|220.28|217.68|220.48|217.88|219.75|217.15|0
1634277000000|2021-10-15 05:50:00|220.14|217.54|219.61|217.01|220.14|217.54|219.61|217.01|0
1634277300000|2021-10-15 05:55:00|219.48|216.88|219.34|216.74|219.48|216.88|218.95|216.35|0
1634277600000|2021-10-15 06:00:00|219.21|216.61|218.68|216.08|219.34|216.74|218.35|215.75|0
1634277900000|2021-10-15 06:05:00|218.55|215.95|219.07|216.47|219.21|216.61|218.55|215.95|0
1634278200000|2021-10-15 06:10:00|219.21|216.61|220.4|217.8|220.4|217.8|219.07|216.47|0
1634278500000|2021-10-15 06:15:00|220.27|217.67|221.2|218.6|221.87|219.27|220.27|217.67|0
1634278800000|2021-10-15 06:20:00|221.33|218.73|221.93|219.33|222.53|219.93|221.33|218.73|0
1634279100000|2021-10-15 06:25:00|221.86|219.26|221.33|218.73|222.13|219.53|221.19|218.59|0
1634279400000|2021-10-15 06:30:00|221.19|218.59|221.73|219.13|222.13|219.53|221.13|218.53|0
1634279700000|2021-10-15 06:35:00|221.86|219.26|221.72|219.12|222.13|219.53|221.46|218.86|0
1634280000000|2021-10-15 06:40:00|221.59|218.99|221.72|219.12|222.12|219.52|221.59|218.99|0
1634280300000|2021-10-15 06:45:00|221.85|219.25|222.12|219.52|222.39|219.79|221.85|219.25|0
1634280600000|2021-10-15 06:50:00|221.99|219.39|221.58|218.98|222.25|219.65|221.58|218.98|0
1634280900000|2021-10-15 06:55:00|221.45|218.85|220.51|217.91|221.85|219.25|220.25|217.65|0
1634281200000|2021-10-15 07:00:00|221.05|218.45|221.85|219.25|222.38|219.78|221.05|218.45|0
1634281500000|2021-10-15 07:05:00|221.72|219.52|220.32|218.12|224.53|222.33|220.05|217.85|0
1634281800000|2021-10-15 07:10:00|220.45|218.25|220.32|218.12|221.12|218.92|220.18|217.98|0
1634282100000|2021-10-15 07:15:00|220.18|217.98|221.78|219.58|221.92|219.72|219.78|217.58|0
1634282400000|2021-10-15 07:20:00|221.92|219.72|221.11|218.91|222.72|220.52|220.71|218.51|0
1634282700000|2021-10-15 07:25:00|221.25|219.05|221.91|219.71|221.91|219.71|220.58|218.38|0
1634283000000|2021-10-15 07:30:00|222.32|220.12|221.51|219.31|222.45|220.25|221.51|219.31|0
1634283300000|2021-10-15 07:35:00|221.64|219.44|223.25|221.05|223.25|221.05|221.51|219.31|0
1634283600000|2021-10-15 07:40:00|223.39|221.19|224.06|221.86|224.33|222.13|222.98|220.78|0
1634283900000|2021-10-15 07:45:00|224.19|221.99|222.44|220.24|224.46|222.26|222.44|220.24|0
1634284200000|2021-10-15 07:50:00|222.58|220.38|222.31|220.11|223.25|221.05|221.9|219.7|0
1634284500000|2021-10-15 07:55:00|222.17|219.97|221.9|219.7|222.71|220.51|221.77|219.57|0
1634284800000|2021-10-15 08:00:00|222.17|219.97|220.7|218.5|222.3|220.1|220.56|218.36|0
1634285100000|2021-10-15 08:05:00|220.56|218.36|220.29|218.09|220.96|218.76|220.29|218.09|0
1634285400000|2021-10-15 08:10:00|220.43|218.23|219.76|217.56|220.96|218.76|219.76|217.56|0
1634285700000|2021-10-15 08:15:00|220.03|217.83|220.02|217.82|220.29|218.09|219.49|217.29|0
1634286000000|2021-10-15 08:20:00|220.16|217.96|221.09|218.89|221.22|219.02|219.76|217.56|0
1634286300000|2021-10-15 08:25:00|221.22|219.02|220.82|218.62|221.49|219.29|220.69|218.49|0
1634286600000|2021-10-15 08:30:00|220.69|218.49|220.42|218.22|220.95|218.75|219.75|217.55|0
1634286900000|2021-10-15 08:35:00|220.55|218.35|220.82|218.62|220.95|218.75|220.42|218.22|0
1634287200000|2021-10-15 08:40:00|220.75|218.55|220.95|218.75|221.08|218.88|220.55|218.35|0
1634287500000|2021-10-15 08:45:00|221.08|218.88|220.68|218.48|221.21|219.01|220.41|218.21|0
1634287800000|2021-10-15 08:50:00|220.81|218.61|221.34|219.14|221.48|219.28|220.54|218.34|0
1634288100000|2021-10-15 08:55:00|221.21|219.01|221.61|219.41|221.61|219.41|221.21|219.01|0
1634288400000|2021-10-15 09:00:00|221.68|219.48|222.14|219.94|222.28|220.08|221.61|219.41|0
1634288700000|2021-10-15 09:05:00|222.28|220.08|222.41|220.21|222.54|220.34|222.14|219.94|0
1634289000000|2021-10-15 09:10:00|222.27|220.07|222.27|220.07|222.54|220.34|222.14|219.94|0
1634289300000|2021-10-15 09:15:00|222.14|219.94|222.27|220.07|222.41|220.21|222.14|219.94|0
1634289600000|2021-10-15 09:20:00|222.14|219.94|222.4|220.2|222.4|220.2|222.13|219.93|0
1634289900000|2021-10-15 09:25:00|222.27|220.07|221.46|219.26|222.27|220.07|221.46|219.26|0
1634290200000|2021-10-15 09:30:00|221.6|219.4|222.13|219.93|222.26|220.06|221.6|219.4|0
1634290500000|2021-10-15 09:35:00|222|219.8|222.53|220.33|222.53|220.33|221.73|219.53|0
1634290800000|2021-10-15 09:40:00|222.4|220.2|223.2|221|223.33|221.13|222.4|220.2|0
1634291100000|2021-10-15 09:45:00|223.33|221.13|222.26|220.06|223.47|221.27|222.26|220.06|0
1634291400000|2021-10-15 09:50:00|222.12|219.92|222.12|219.92|222.52|220.32|221.86|219.66|0
1634291700000|2021-10-15 09:55:00|222.26|220.06|221.05|218.85|222.26|220.06|220.52|218.32|0
1634292000000|2021-10-15 10:00:00|220.92|218.72|219.71|217.51|221.05|218.85|219.71|217.51|0
1634292300000|2021-10-15 10:05:00|219.58|217.38|220.51|218.31|220.78|218.58|219.45|217.25|0
1634292600000|2021-10-15 10:10:00|220.64|218.44|220.24|218.04|220.64|218.44|219.98|217.78|0
1634292900000|2021-10-15 10:15:00|220.38|218.18|220.64|218.44|221.04|218.84|220.24|218.04|0
1634293200000|2021-10-15 10:20:00|220.51|218.31|221.17|218.97|221.31|219.11|220.37|218.17|0
1634293500000|2021-10-15 10:25:00|221.04|218.84|219.17|216.97|221.04|218.84|219.04|216.84|0
1634293800000|2021-10-15 10:30:00|219.04|216.84|220.23|218.03|220.5|218.3|218.91|216.71|0
1634294100000|2021-10-15 10:35:00|220.3|218.1|220.77|218.57|220.77|218.57|220.23|218.03|0
1634294400000|2021-10-15 10:40:00|220.63|218.43|220.36|218.16|220.9|218.7|220.23|218.03|0
1634294700000|2021-10-15 10:45:00|220.43|218.23|220.83|218.63|220.9|218.7|219.96|217.76|0
1634295000000|2021-10-15 10:50:00|220.76|218.56|221.43|219.23|221.43|219.23|220.63|218.43|0
1634295300000|2021-10-15 10:55:00|221.29|219.09|221.29|219.09|221.43|219.23|220.63|218.43|0
1634295600000|2021-10-15 11:00:00|221.16|218.96|220.36|218.16|221.43|219.23|220.22|218.02|0
1634295900000|2021-10-15 11:05:00|220.49|218.29|220.75|218.55|220.75|218.55|220.22|218.02|0
1634296200000|2021-10-15 11:10:00|220.62|218.42|220.08|217.88|220.89|218.69|220.08|217.88|0
1634296500000|2021-10-15 11:15:00|219.95|217.75|219.95|217.75|220.35|218.15|219.82|217.62|0
1634296800000|2021-10-15 11:20:00|219.82|217.62|219.95|217.75|219.95|217.75|219.15|216.95|0
1634297100000|2021-10-15 11:25:00|219.81|217.61|219.28|217.08|219.95|217.75|219.15|216.95|0
1634297400000|2021-10-15 11:30:00|219.15|216.95|218.61|216.41|219.28|217.08|218.35|216.15|0
1634297700000|2021-10-15 11:35:00|218.75|216.55|218.75|216.55|218.75|216.55|218.22|216.02|0
1634298000000|2021-10-15 11:40:00|218.74|216.54|218.74|216.54|218.88|216.68|218.48|216.28|0
1634298300000|2021-10-15 11:45:00|218.68|216.48|219.14|216.94|219.14|216.94|218.61|216.41|0
1634298600000|2021-10-15 11:50:00|219.01|216.81|218.87|216.67|219.27|217.07|218.87|216.67|0
1634298900000|2021-10-15 11:55:00|219|216.8|219.4|217.2|219.67|217.47|218.87|216.67|0
1634299200000|2021-10-15 12:00:00|219.53|217.33|219.4|217.2|219.8|217.6|219.13|216.93|0
1634299500000|2021-10-15 12:05:00|219.27|217.07|219.13|216.93|219.53|217.33|219.13|216.93|0
1634299800000|2021-10-15 12:10:00|219.26|217.06|219.13|216.93|219.26|217.06|218.86|216.66|0
1634300100000|2021-10-15 12:15:00|219|216.8|219.53|217.33|219.53|217.33|218.99|216.79|0
1634300400000|2021-10-15 12:20:00|219.39|217.19|219.52|217.32|219.79|217.59|218.73|216.53|0
1634300700000|2021-10-15 12:25:00|219.66|217.46|220.52|218.32|221.52|219.32|219.26|217.06|0
1634301000000|2021-10-15 12:30:00|220.59|218.39|219.52|217.32|221.12|218.92|219.52|217.32|0
1634301300000|2021-10-15 12:35:00|219.65|217.45|217|214.8|219.92|217.72|217|214.8|0
1634301600000|2021-10-15 12:40:00|216.87|214.67|215.42|213.22|216.87|214.67|215.42|213.22|0
1634301900000|2021-10-15 12:45:00|215.29|213.09|216.21|214.01|216.73|214.53|215.29|213.09|0
1634302200000|2021-10-15 12:50:00|216.34|214.14|217.13|214.93|217.59|215.39|216.34|214.14|0
1634302500000|2021-10-15 12:55:00|217.26|215.06|217.65|215.45|217.65|215.45|216.99|214.79|0
1634302800000|2021-10-15 13:00:00|217.78|215.58|217.52|215.32|218.31|216.11|217.52|215.32|0
1634303100000|2021-10-15 13:05:00|217.39|215.19|217.52|215.32|218.05|215.85|216.99|214.79|0
1634303400000|2021-10-15 13:10:00|217.38|215.18|217.78|215.58|218.18|215.98|216.99|214.79|0
1634303700000|2021-10-15 13:15:00|217.91|215.71|217.64|215.44|218.57|216.37|217.25|215.05|0
1634304000000|2021-10-15 13:20:00|217.51|215.31|216.59|214.39|217.78|215.58|216.59|214.39|0
1634304300000|2021-10-15 13:25:00|216.45|214.25|216.06|213.86|216.59|214.39|214.88|212.68|0
1634304600000|2021-10-15 13:30:00|215.27|213.07|219.49|217.29|219.76|217.56|215.27|213.07|0
1634304900000|2021-10-15 13:35:00|218.96|216.76|216.22|214.02|218.96|216.76|214.51|212.31|0
1634305200000|2021-10-15 13:40:00|215.96|213.76|216.22|214.02|217.55|215.35|215.56|213.36|0
1634305500000|2021-10-15 13:45:00|216.09|213.89|215.69|213.49|216.75|214.55|214.77|212.57|0
1634305800000|2021-10-15 13:50:00|215.82|213.62|215.54|213.34|216.69|214.49|214.37|212.17|0
1634306100000|2021-10-15 13:55:00|215.67|213.47|213.18|210.98|215.8|213.6|213.18|210.98|0
1634306400000|2021-10-15 14:00:00|213.05|210.85|213.44|211.24|214.75|212.55|212.78|210.58|0
1634306700000|2021-10-15 14:05:00|213.57|211.37|210.08|207.88|213.7|211.5|209.95|207.75|0
1634307000000|2021-10-15 14:10:00|209.95|207.75|210.98|208.78|210.98|208.78|209.95|207.75|0
1634307300000|2021-10-15 14:15:00|210.85|208.65|211.76|209.56|212.03|209.83|210.33|208.13|0
1634307600000|2021-10-15 14:20:00|212.03|209.83|211.76|209.56|212.03|209.83|210.98|208.78|0
1634307900000|2021-10-15 14:25:00|211.89|209.69|216.76|214.56|216.76|214.56|211.76|209.56|0
1634308200000|2021-10-15 14:30:00|216.1|213.9|213.72|211.52|216.1|213.9|213.59|211.39|0
1634308500000|2021-10-15 14:35:00|213.98|211.78|212.41|210.21|214.64|212.44|212.41|210.21|0
1634308800000|2021-10-15 14:40:00|212.54|210.34|212.58|210.38|213.06|210.86|212.06|209.86|0
1634309100000|2021-10-15 14:45:00|212.71|210.51|212.03|209.83|212.94|210.74|211.27|209.07|0
1634309400000|2021-10-15 14:50:00|211.9|209.7|213.07|210.87|213.07|210.87|211.64|209.44|0
1634309700000|2021-10-15 14:55:00|213.4|211.2|211.76|209.56|213.4|211.2|211.76|209.56|0
1634310000000|2021-10-15 15:00:00|211.5|209.3|212.28|210.08|212.41|210.21|211.24|209.04|0
1634310300000|2021-10-15 15:05:00|212.15|209.95|212.15|209.95|213.07|210.87|211.89|209.69|0
1634310600000|2021-10-15 15:10:00|212.02|209.82|212.41|210.21|212.54|210.34|211.5|209.3|0
1634310900000|2021-10-15 15:15:00|212.28|210.08|211.76|209.56|212.8|210.6|211.76|209.56|0
1634311200000|2021-10-15 15:20:00|211.89|209.69|212.27|210.07|213.19|210.99|211.76|209.56|0
1634311500000|2021-10-15 15:25:00|212.14|209.94|214.08|211.88|214.34|212.14|211.88|209.68|0
1634311800000|2021-10-15 15:30:00|213.95|211.75|213.81|211.61|214.08|211.88|213.29|211.09|0
1634312100000|2021-10-15 15:35:00|213.68|211.48|215.12|212.92|215.12|212.92|213.55|211.35|0
1634312400000|2021-10-15 15:40:00|214.99|212.79|215.77|213.57|216.17|213.97|214.72|212.52|0
1634312700000|2021-10-15 15:45:00|216.03|213.83|215.9|213.7|216.03|213.83|214.72|212.52|0
1634313000000|2021-10-15 15:50:00|215.77|213.57|215.9|213.7|217.22|215.02|215.64|213.44|0
1634313300000|2021-10-15 15:55:00|216.03|213.83|216.16|213.96|216.42|214.22|215.37|213.17|0
1634313600000|2021-10-15 16:00:00|216.29|214.09|215.24|213.04|216.29|214.09|215.11|212.91|0
1634313900000|2021-10-15 16:05:00|215.37|213.17|214.97|212.77|215.89|213.69|214.58|212.38|0
1634314200000|2021-10-15 16:10:00|215.11|212.91|214.45|212.25|215.11|212.91|214.45|212.25|0
1634314500000|2021-10-15 16:15:00|214.58|212.38|214.45|212.25|214.58|212.38|213.92|211.72|0
1634314800000|2021-10-15 16:20:00|214.58|212.38|215.49|213.29|216.02|213.82|214.58|212.38|0
1634315100000|2021-10-15 16:25:00|215.62|213.42|215.1|212.9|216.28|214.08|215.1|212.9|0
1634315400000|2021-10-15 16:30:00|214.97|212.77|215.62|213.42|215.88|213.68|214.57|212.37|0
1634315700000|2021-10-15 16:35:00|215.75|213.55|214.96|212.76|216.14|213.94|214.7|212.5|0
1634316000000|2021-10-15 16:40:00|214.83|212.63|213.52|211.32|215.09|212.89|213.39|211.19|0
1634316300000|2021-10-15 16:45:00|213.39|211.19|213.78|211.58|214.04|211.84|213.13|210.93|0
1634316600000|2021-10-15 16:50:00|213.65|211.45|213.39|211.19|213.91|211.71|213.13|210.93|0
1634316900000|2021-10-15 16:55:00|213.52|211.32|213.52|211.32|213.52|211.32|213|210.8|0
1634317200000|2021-10-15 17:00:00|213.65|211.45|214.43|212.23|214.82|212.62|213.39|211.19|0
1634317500000|2021-10-15 17:05:00|214.56|212.36|213.38|211.18|214.56|212.36|212.86|210.66|0
1634317800000|2021-10-15 17:10:00|213.51|211.31|214.29|212.09|214.29|212.09|212.99|210.79|0
1634318100000|2021-10-15 17:15:00|214.16|211.96|214.55|212.35|215.08|212.88|214.03|211.83|0
1634318400000|2021-10-15 17:20:00|214.68|212.48|214.16|211.96|214.81|212.61|214.16|211.96|0
1634318700000|2021-10-15 17:25:00|214.42|212.22|214.42|212.22|214.42|212.22|213.77|211.57|0
1634319000000|2021-10-15 17:30:00|214.29|212.09|212.85|210.65|214.29|212.09|212.85|210.65|0
1634319300000|2021-10-15 17:35:00|212.98|210.78|212.72|210.52|213.11|210.91|212.59|210.39|0
1634319600000|2021-10-15 17:40:00|212.85|210.65|212.72|210.52|213.24|211.04|212.72|210.52|0
1634319900000|2021-10-15 17:45:00|212.85|210.65|211.81|209.61|212.85|210.65|211.68|209.48|0
1634320200000|2021-10-15 17:50:00|211.68|209.48|211.67|209.47|211.81|209.61|211.42|209.22|0
1634320500000|2021-10-15 17:55:00|211.74|209.54|212.06|209.86|212.19|209.99|211.74|209.54|0
1634320800000|2021-10-15 18:00:00|211.93|209.73|209.73|207.53|211.93|209.73|209.6|207.4|0
1634321100000|2021-10-15 18:05:00|209.93|207.73|210.44|208.24|211.34|209.14|209.93|207.73|0
1634321400000|2021-10-15 18:10:00|210.31|208.11|210.44|208.24|210.57|208.37|210.05|207.85|0
1634321700000|2021-10-15 18:15:00|210.31|208.11|210.44|208.24|210.57|208.37|210.31|208.11|0
1634322000000|2021-10-15 18:20:00|210.31|208.11|210.05|207.85|210.57|208.37|209.92|207.72|0
1634322300000|2021-10-15 18:25:00|210.18|207.98|210.43|208.23|210.56|208.36|209.41|207.21|0
1634322600000|2021-10-15 18:30:00|210.3|208.1|211.2|209|211.33|209.13|210.3|208.1|0
1634322900000|2021-10-15 18:35:00|211.33|209.13|210.94|208.74|211.98|209.78|210.94|208.74|0
1634323200000|2021-10-15 18:40:00|211.07|208.87|211.59|209.39|211.97|209.77|211.07|208.87|0
1634323500000|2021-10-15 18:45:00|211.72|209.52|211.97|209.77|212.49|210.29|211.72|209.52|0
1634323800000|2021-10-15 18:50:00|212.1|209.9|212.1|209.9|212.62|210.42|211.84|209.64|0
1634324100000|2021-10-15 18:55:00|211.97|209.77|210.42|208.22|211.97|209.77|210.16|207.96|0
1634324400000|2021-10-15 19:00:00|210.55|208.35|212.74|210.54|212.74|210.54|210.16|207.96|0
1634324700000|2021-10-15 19:05:00|212.87|210.67|213.78|211.58|214.04|211.84|212.35|210.15|0
1634325000000|2021-10-15 19:10:00|214.04|211.84|212.48|210.28|214.04|211.84|212.35|210.15|0
1634325300000|2021-10-15 19:15:00|212.74|210.54|212.87|210.67|213.12|210.92|211.44|209.24|0
1634325600000|2021-10-15 19:20:00|212.99|210.79|212.99|210.79|214.03|211.83|212.99|210.79|0
1634325900000|2021-10-15 19:25:00|212.86|210.66|211.7|209.5|212.99|210.79|211.05|208.85|0
1634326200000|2021-10-15 19:30:00|211.57|209.37|212.34|210.14|213.25|211.05|211.57|209.37|0
1634326500000|2021-10-15 19:35:00|212.47|210.27|212.21|210.01|213.25|211.05|211.95|209.75|0
1634326800000|2021-10-15 19:40:00|212.34|210.14|212.34|210.14|212.73|210.53|211.95|209.75|0
1634327100000|2021-10-15 19:45:00|212.6|210.4|213.5|211.3|213.5|211.3|212.34|210.14|0
1634327400000|2021-10-15 19:50:00|213.37|211.17|212.72|210.52|213.89|211.69|211.94|209.74|0
1634327700000|2021-10-15 19:55:00|212.46|210.26|212.46|210.26|212.72|210.52|210.91|208.71|0
1634328000000|2021-10-15 20:00:00|211.68|209.48|211.42|209.22|212.2|210|210.65|208.45|0
1634328300000|2021-10-15 20:05:00|211.55|209.35|212.45|210.25|212.96|210.76|211.42|209.22|0
1634328600000|2021-10-15 20:10:00|212.32|210.12|212.57|210.37|212.7|210.5|212.32|210.12|0
1634540700000|2021-10-18 07:05:00|220.41|218.21|220.54|218.34|221.34|219.14|219.49|217.29|0
1634541000000|2021-10-18 07:10:00|220.61|218.41|219.88|217.68|220.67|218.47|219.62|217.42|0
1634541300000|2021-10-18 07:15:00|220.01|217.81|220.93|218.73|220.93|218.73|219.35|217.15|0
1634541600000|2021-10-18 07:20:00|221.07|218.87|223.45|221.25|224.52|222.32|221.07|218.87|0
1634541900000|2021-10-18 07:25:00|223.32|221.12|221.19|218.99|223.32|221.12|220.4|218.2|0
1634542200000|2021-10-18 07:30:00|221.06|218.86|221.19|218.99|222.32|220.12|220.67|218.47|0
1634542500000|2021-10-18 07:35:00|221.32|219.12|221.85|219.65|221.92|219.72|220.6|218.4|0
1634542800000|2021-10-18 07:40:00|222.12|219.92|221.85|219.65|222.38|220.18|221.58|219.38|0
1634543100000|2021-10-18 07:45:00|221.98|219.78|221.45|219.25|221.98|219.78|221.05|218.85|0
1634543400000|2021-10-18 07:50:00|221.52|219.32|221.18|218.98|221.85|219.65|220.92|218.72|0
1634543700000|2021-10-18 07:55:00|221.32|219.12|220.92|218.72|221.32|219.12|219.86|217.66|0
1634544000000|2021-10-18 08:00:00|221.18|218.98|218.42|216.22|221.31|219.11|218.28|216.08|0
1634544300000|2021-10-18 08:05:00|218.68|216.48|218.02|215.82|219.07|216.87|217.96|215.76|0
1634544600000|2021-10-18 08:10:00|218.15|215.95|218.28|216.08|218.67|216.47|217.63|215.43|0
1634544900000|2021-10-18 08:15:00|218.22|216.02|218.28|216.08|218.8|216.6|218.15|215.95|0
1634545200000|2021-10-18 08:20:00|218.41|216.21|218.61|216.41|218.8|216.6|217.49|215.29|0
1634545500000|2021-10-18 08:25:00|218.54|216.34|219.06|216.86|219.32|217.12|218.41|216.21|0
1634545800000|2021-10-18 08:30:00|219.19|216.99|219.45|217.25|219.85|217.65|218.8|216.6|0
1634546100000|2021-10-18 08:35:00|219.32|217.12|220.11|217.91|220.37|218.17|218.93|216.73|0
1634546400000|2021-10-18 08:40:00|220.24|218.04|219.84|217.64|220.9|218.7|219.58|217.38|0
1634546700000|2021-10-18 08:45:00|219.71|217.51|219.97|217.77|220.11|217.91|219.18|216.98|0
1634547000000|2021-10-18 08:50:00|220.1|217.9|220.37|218.17|220.63|218.43|219.97|217.77|0
1634547300000|2021-10-18 08:55:00|220.5|218.3|220.89|218.69|220.89|218.69|220.23|218.03|0
1634547600000|2021-10-18 09:00:00|221.02|218.82|222.21|220.01|222.74|220.54|220.76|218.56|0
1634547900000|2021-10-18 09:05:00|222.08|219.88|221.55|219.35|222.15|219.95|221.28|219.08|0
1634548200000|2021-10-18 09:10:00|221.42|219.22|222.34|220.14|222.61|220.41|221.42|219.22|0
1634548500000|2021-10-18 09:15:00|222.47|220.27|221.28|219.08|222.6|220.4|221.28|219.08|0
1634548800000|2021-10-18 09:20:00|221.54|219.34|221.01|218.81|221.54|219.34|220.88|218.68|0
1634549100000|2021-10-18 09:25:00|221.14|218.94|219.82|217.62|221.14|218.94|219.82|217.62|0
1634549400000|2021-10-18 09:30:00|219.69|217.49|220.88|218.68|221.01|218.81|219.69|217.49|0
1634549700000|2021-10-18 09:35:00|221.01|218.81|221.27|219.07|221.54|219.34|220.74|218.54|0
1634550000000|2021-10-18 09:40:00|221.53|219.33|221.8|219.6|222.06|219.86|221.14|218.94|0
1634550300000|2021-10-18 09:45:00|221.93|219.73|221.73|219.53|222.46|220.26|221.66|219.46|0
1634550600000|2021-10-18 09:50:00|221.8|219.6|221.53|219.33|221.93|219.73|221.13|218.93|0
1634550900000|2021-10-18 09:55:00|221.6|219.4|221.92|219.72|222.19|219.99|221.6|219.4|0
1634551200000|2021-10-18 10:00:00|221.99|219.79|221.52|219.32|222.39|220.19|221.39|219.19|0
1634551500000|2021-10-18 10:05:00|221.13|218.93|221.39|219.19|221.65|219.45|220.86|218.66|0
1634551800000|2021-10-18 10:10:00|221.65|219.45|223.24|221.04|223.38|221.18|221.52|219.32|0
1634552100000|2021-10-18 10:15:00|223.38|221.18|223.77|221.57|224.71|222.51|223.24|221.04|0
1634552400000|2021-10-18 10:20:00|223.64|221.44|223.11|220.91|223.64|221.44|222.44|220.24|0
1634552700000|2021-10-18 10:25:00|223.24|221.04|222.57|220.37|223.24|221.04|222.44|220.24|0
1634553000000|2021-10-18 10:30:00|222.44|220.24|221.78|219.58|222.57|220.37|221.64|219.44|0
1634553300000|2021-10-18 10:35:00|221.64|219.44|222.17|219.97|222.3|220.1|221.64|219.44|0
1634553600000|2021-10-18 10:40:00|222.11|219.91|220.65|218.45|222.3|220.1|220.45|218.25|0
1634553900000|2021-10-18 10:45:00|220.85|218.65|221.5|219.3|221.77|219.57|220.78|218.58|0
1634554200000|2021-10-18 10:50:00|221.64|219.44|222.16|219.96|222.43|220.23|221.64|219.44|0
1634554500000|2021-10-18 10:55:00|222.03|219.83|222.43|220.23|222.43|220.23|221.5|219.3|0
1634554800000|2021-10-18 11:00:00|222.36|220.16|221.23|219.03|222.36|220.16|221.23|219.03|0
1634555100000|2021-10-18 11:05:00|221.37|219.17|219.65|217.45|221.5|219.3|219.52|217.32|0
1634555400000|2021-10-18 11:10:00|219.78|217.58|219.78|217.58|220.17|217.97|219.65|217.45|0
1634555700000|2021-10-18 11:15:00|219.85|217.65|219.51|217.31|219.91|217.71|219.38|217.18|0
1634556000000|2021-10-18 11:20:00|219.64|217.44|218.99|216.79|219.64|217.44|218.85|216.65|0
1634556300000|2021-10-18 11:25:00|218.92|216.72|217.8|215.6|219.38|217.18|217.8|215.6|0
1634556600000|2021-10-18 11:30:00|217.54|215.34|219.11|216.91|219.24|217.04|217.54|215.34|0
1634556900000|2021-10-18 11:35:00|218.98|216.78|220.29|218.09|220.69|218.49|218.46|216.26|0
1634557200000|2021-10-18 11:40:00|220.43|218.23|220.42|218.22|220.69|218.49|219.9|217.7|0
1634557500000|2021-10-18 11:45:00|220.56|218.36|220.55|218.35|220.95|218.75|220.42|218.22|0
1634557800000|2021-10-18 11:50:00|220.62|218.42|220.02|217.82|220.82|218.62|219.89|217.69|0
1634558100000|2021-10-18 11:55:00|220.09|217.89|220.55|218.35|220.82|218.62|220.09|217.89|0
1634558400000|2021-10-18 12:00:00|220.68|218.48|222.73|220.53|223.6|221.4|220.68|218.48|0
1634558700000|2021-10-18 12:05:00|222.53|220.33|221.07|218.87|222.53|220.33|221.07|218.87|0
1634559000000|2021-10-18 12:10:00|221.21|219.01|221.47|219.27|221.87|219.67|221.07|218.87|0
1634559300000|2021-10-18 12:15:00|221.34|219.14|221.33|219.13|222|219.8|220.81|218.61|0
1634559600000|2021-10-18 12:20:00|221.2|219|221.4|219.2|221.8|219.6|220.67|218.47|0
1634559900000|2021-10-18 12:25:00|221.46|219.26|222.52|220.32|222.79|220.59|221.33|219.13|0
1634560200000|2021-10-18 12:30:00|222.65|220.45|222.39|220.19|223.05|220.85|221.99|219.79|0
1634560500000|2021-10-18 12:35:00|222.52|220.32|221.85|219.65|223.18|220.98|221.85|219.65|0
1634560800000|2021-10-18 12:40:00|222.12|219.92|222.12|219.92|222.52|220.32|221.72|219.52|0
1634561100000|2021-10-18 12:45:00|222.25|220.05|224.51|222.31|224.91|222.71|222.25|220.05|0
1634561400000|2021-10-18 12:50:00|224.38|222.18|226.92|224.72|227.33|225.13|224.38|222.18|0
1634561700000|2021-10-18 12:55:00|226.79|224.59|225.38|223.18|226.79|224.59|225.38|223.18|0
1634562000000|2021-10-18 13:00:00|225.44|223.24|224.9|222.7|226.11|223.91|224.64|222.44|0
1634562300000|2021-10-18 13:05:00|224.77|222.57|224.37|222.17|225.57|223.37|223.97|221.77|0
1634562600000|2021-10-18 13:10:00|224.5|222.3|224.77|222.57|225.97|223.77|224.37|222.17|0
1634562900000|2021-10-18 13:15:00|224.63|222.43|224.23|222.03|225.03|222.83|224.1|221.9|0
1634563200000|2021-10-18 13:20:00|224.1|221.9|223.56|221.36|224.36|222.16|223.43|221.23|0
1634563500000|2021-10-18 13:25:00|223.43|221.23|223.29|221.09|223.96|221.76|223.03|220.83|0
1634563800000|2021-10-18 13:30:00|223.16|220.96|225.29|223.09|225.29|223.09|222.5|220.3|0
1634564100000|2021-10-18 13:35:00|225.56|223.36|225.29|223.09|226.9|224.7|225.03|222.83|0
1634564400000|2021-10-18 13:40:00|225.02|222.82|219.98|217.78|225.96|223.76|219.85|217.65|0
1634564700000|2021-10-18 13:45:00|219.85|217.65|217.61|215.41|220.24|218.04|217.09|214.89|0
1634565000000|2021-10-18 13:50:00|217.48|215.28|217.78|215.58|219.44|217.24|215.79|213.59|0
1634565300000|2021-10-18 13:55:00|218.04|215.84|216.6|214.4|218.04|215.84|215.56|213.36|0
1634565600000|2021-10-18 14:00:00|216.21|214.01|215.43|213.23|216.86|214.66|215.3|213.1|0
1634565900000|2021-10-18 14:05:00|215.56|213.36|214.52|212.32|215.69|213.49|214.39|212.19|0
1634566200000|2021-10-18 14:10:00|214.65|212.45|214.65|212.45|216.07|213.87|214.52|212.32|0
1634566500000|2021-10-18 14:15:00|214.77|212.57|215.94|213.74|216.98|214.78|214.65|212.45|0
1634566800000|2021-10-18 14:20:00|216.2|214|215.81|213.61|217.5|215.3|215.42|213.22|0
1634567100000|2021-10-18 14:25:00|216.07|213.87|214.51|212.31|216.07|213.87|214.12|211.92|0
1634567400000|2021-10-18 14:30:00|214.25|212.05|215.54|213.34|216.85|214.65|214.12|211.92|0
1634567700000|2021-10-18 14:35:00|215.8|213.6|215.02|212.82|216.84|214.64|214.76|212.56|0
1634568000000|2021-10-18 14:40:00|214.89|212.69|213.6|211.4|215.02|212.82|212.7|210.5|0
1634568300000|2021-10-18 14:45:00|213.47|211.27|212.45|210.25|214.5|212.3|212.45|210.25|0
1634568600000|2021-10-18 14:50:00|212.32|210.12|212.84|210.64|213.36|211.16|212.32|210.12|0
1634568900000|2021-10-18 14:55:00|212.71|210.51|212.58|210.38|213.36|211.16|212.32|210.12|0
1634569200000|2021-10-18 15:00:00|212.45|210.25|211.55|209.35|212.71|210.51|211.55|209.35|0
1634569500000|2021-10-18 15:05:00|211.54|209.34|210.26|208.06|211.8|209.6|209.49|207.29|0
1634569800000|2021-10-18 15:10:00|210.39|208.19|210.26|208.06|210.9|208.7|209.62|207.42|0
1634570100000|2021-10-18 15:15:00|210.13|207.93|207.83|205.63|210.38|208.18|207.7|205.5|0
1634570400000|2021-10-18 15:20:00|207.7|205.5|207.19|204.99|208.21|206.01|206.56|204.36|0
1634570700000|2021-10-18 15:25:00|207.06|204.86|208.97|206.77|208.97|206.77|207.06|204.86|0
1634571000000|2021-10-18 15:30:00|209.48|207.28|209.2|207|221.16|218.96|207.17|204.97|0
1634571300000|2021-10-18 15:35:00|209.08|206.88|209.97|207.77|210.35|208.15|208.69|206.49|0
1634571600000|2021-10-18 15:40:00|210.09|207.89|210.09|207.89|210.22|208.02|209.84|207.64|0
1634571900000|2021-10-18 15:45:00|209.96|207.76|208.69|206.49|210.09|207.89|208.56|206.36|0
1634572200000|2021-10-18 15:50:00|208.81|206.61|207.67|205.47|208.81|206.61|207.67|205.47|0
1634572500000|2021-10-18 15:55:00|207.8|205.6|208.17|205.97|208.3|206.1|207.54|205.34|0
1634572800000|2021-10-18 16:00:00|208.05|205.85|207.79|205.59|208.56|206.36|207.66|205.46|0
1634573100000|2021-10-18 16:05:00|207.92|205.72|207.41|205.21|208.04|205.84|207.03|204.83|0
1634573400000|2021-10-18 16:10:00|207.28|205.08|207.79|205.59|208.17|205.97|207.03|204.83|0
1634573700000|2021-10-18 16:15:00|207.66|205.46|207.91|205.71|208.17|205.97|207.41|205.21|0
1634574000000|2021-10-18 16:20:00|208.04|205.84|208.42|206.22|208.55|206.35|207.66|205.46|0
1634574300000|2021-10-18 16:25:00|208.29|206.09|208.29|206.09|209.05|206.85|208.16|205.96|0
1634574600000|2021-10-18 16:30:00|208.42|206.22|207.78|205.58|208.67|206.47|207.78|205.58|0
1634574900000|2021-10-18 16:35:00|207.91|205.71|208.28|206.08|208.41|206.21|207.65|205.45|0
1634575200000|2021-10-18 16:40:00|208.16|205.96|208.79|206.59|208.79|206.59|208.16|205.96|0
1634575500000|2021-10-18 16:45:00|208.92|206.72|209.17|206.97|209.55|207.35|208.66|206.46|0
1634575800000|2021-10-18 16:50:00|209.3|207.1|209.55|207.35|209.68|207.48|209.17|206.97|0
1634576100000|2021-10-18 16:55:00|209.42|207.22|209.17|206.97|209.93|207.73|208.91|206.71|0
1634576400000|2021-10-18 17:00:00|209.29|207.09|208.91|206.71|209.42|207.22|208.65|206.45|0
1634576700000|2021-10-18 17:05:00|209.04|206.84|209.16|206.96|209.29|207.09|208.91|206.71|0
1634577000000|2021-10-18 17:10:00|209.03|206.83|208.65|206.45|209.16|206.96|208.65|206.45|0
1634577300000|2021-10-18 17:15:00|208.52|206.32|207.89|205.69|208.78|206.58|207.63|205.43|0
1634577600000|2021-10-18 17:20:00|208.01|205.81|208.01|205.81|208.27|206.07|207.88|205.68|0
1634577900000|2021-10-18 17:25:00|208.14|205.94|208.01|205.81|208.14|205.94|207.63|205.43|0
1634578200000|2021-10-18 17:30:00|207.88|205.68|207.5|205.3|207.88|205.68|207.37|205.17|0
1634578500000|2021-10-18 17:35:00|207.63|205.43|208|205.8|208|205.8|207.5|205.3|0
1634578800000|2021-10-18 17:40:00|208.13|205.93|208.26|206.06|208.89|206.69|208.13|205.93|0
1634579100000|2021-10-18 17:45:00|208.13|205.93|208.51|206.31|208.76|206.56|208|205.8|0
1634579400000|2021-10-18 17:50:00|208.38|206.18|208.25|206.05|208.51|206.31|207.74|205.54|0
1634579700000|2021-10-18 17:55:00|208.38|206.18|208.5|206.3|208.63|206.43|208.12|205.92|0
1634580000000|2021-10-18 18:00:00|208.63|206.43|208.37|206.17|209.39|207.19|208.37|206.17|0
1634580300000|2021-10-18 18:05:00|208.25|206.05|208.63|206.43|208.76|206.56|208.12|205.92|0
1634580600000|2021-10-18 18:10:00|208.57|206.37|209.01|206.81|209.01|206.81|208.37|206.17|0
1634580900000|2021-10-18 18:15:00|209.13|206.93|208.62|206.42|209.13|206.93|208.37|206.17|0
1634581200000|2021-10-18 18:20:00|208.69|206.49|209|206.8|209.13|206.93|208.62|206.42|0
1634581500000|2021-10-18 18:25:00|209.13|206.93|208.36|206.16|209.77|207.57|208.36|206.16|0
1634581800000|2021-10-18 18:30:00|208.62|206.42|208.23|206.03|209|206.8|207.98|205.78|0
1634582100000|2021-10-18 18:35:00|208.36|206.16|208.74|206.54|209.12|206.92|207.98|205.78|0
1634582400000|2021-10-18 18:40:00|208.61|206.41|208.23|206.03|208.61|206.41|207.98|205.78|0
1634582700000|2021-10-18 18:45:00|208.36|206.16|207.97|205.77|208.74|206.54|207.97|205.77|0
1634583000000|2021-10-18 18:50:00|207.85|205.65|207.08|204.88|207.85|205.65|206.96|204.76|0
1634583300000|2021-10-18 18:55:00|207.21|205.01|207.33|205.13|207.33|205.13|206.7|204.5|0
1634583600000|2021-10-18 19:00:00|207.46|205.26|207.46|205.26|208.1|205.9|207.08|204.88|0
1634583900000|2021-10-18 19:05:00|207.59|205.39|207.71|205.51|208.09|205.89|207.46|205.26|0
1634584200000|2021-10-18 19:10:00|207.58|205.38|207.07|204.87|207.71|205.51|206.06|203.86|0
1634584500000|2021-10-18 19:15:00|207.2|205|206.19|203.99|207.33|205.13|206.19|203.99|0
1634584800000|2021-10-18 19:20:00|206.31|204.11|206.19|203.99|206.31|204.11|205.3|203.1|0
1634585100000|2021-10-18 19:25:00|206.31|204.11|206.75|204.55|207.7|205.5|206.19|203.99|0
1634585400000|2021-10-18 19:30:00|206.82|204.62|207.7|205.5|207.7|205.5|206.56|204.36|0
1634585700000|2021-10-18 19:35:00|207.83|205.63|207.06|204.86|207.83|205.63|206.94|204.74|0
1634586000000|2021-10-18 19:40:00|207.19|204.99|207.32|205.12|207.7|205.5|206.43|204.23|0
1634586300000|2021-10-18 19:45:00|207.44|205.24|206.17|203.97|207.44|205.24|205.55|203.35|0
1634586600000|2021-10-18 19:50:00|205.8|203.6|205.04|202.84|206.81|204.61|204.41|202.21|0
1634586900000|2021-10-18 19:55:00|205.1|202.9|205.41|203.21|206.17|203.97|205.04|202.84|0
1634587200000|2021-10-18 20:00:00|205.79|203.59|206.04|203.84|206.68|204.48|205.66|203.46|0
1634587500000|2021-10-18 20:05:00|206.42|204.22|206.67|204.47|206.67|204.47|206.17|203.97|0
1634587800000|2021-10-18 20:10:00|206.54|204.34|205.79|203.59|206.67|204.47|205.66|203.46|0
1634588100000|2021-10-18 20:15:00|206.24|203.64|206.74|204.14|206.87|204.27|206.24|203.64|0
1634588400000|2021-10-18 20:20:00|206.61|204.01|206.61|204.01|206.74|204.14|206.49|203.89|0
1634588700000|2021-10-18 20:25:00|206.48|203.88|206.61|204.01|206.61|204.01|206.48|203.88|0
1634589000000|2021-10-18 20:30:00|206.48|203.88|206.36|203.76|206.61|204.01|206.23|203.63|0
1634589300000|2021-10-18 20:35:00|206.35|203.75|206.1|203.5|206.61|204.01|206.1|203.5|0
1634589600000|2021-10-18 20:40:00|206.23|203.63|206.22|203.62|206.35|203.75|206.1|203.5|0
1634589900000|2021-10-18 20:45:00|206.1|203.5|206.85|204.25|206.85|204.25|206.1|203.5|0
1634590200000|2021-10-18 20:50:00|206.73|204.13|206.22|203.62|206.73|204.13|206.22|203.62|0
1634590500000|2021-10-18 20:55:00|206.09|203.49|206.54|203.94|206.79|204.19|206.09|203.49|0
1634590800000|2021-10-18 21:00:00|206.55|203.95|206.45|203.85|206.62|204.02|206.29|203.69|0
1634591100000|2021-10-18 21:05:00|206.38|203.78|206.29|203.69|206.38|203.78|206.24|203.64|0
1634591400000|2021-10-18 21:10:00|206.27|203.67|206.23|203.63|206.27|203.67|206.23|203.63|0
1634591700000|2021-10-18 21:15:00|206.1|203.5|206.19|203.59|206.21|203.61|206.06|203.46|0
1634592000000|2021-10-18 21:20:00|206.21|203.61|206.21|203.61|206.24|203.64|206.1|203.5|0
1634592300000|2021-10-18 21:25:00|206.23|203.63|206.15|203.55|206.23|203.63|206.11|203.51|0
1634592900000|2021-10-18 21:35:00|206.13|203.53|206.14|203.54|206.18|203.58|206.09|203.49|0
1634593200000|2021-10-18 21:40:00|206.18|203.58|206.11|203.51|206.2|203.6|206.09|203.49|0
1634593500000|2021-10-18 21:45:00|206.14|203.54|206.2|203.6|206.2|203.6|206.14|203.54|0
1634593800000|2021-10-18 21:50:00|206.18|203.58|206.14|203.54|206.25|203.65|206.14|203.54|0
1634594100000|2021-10-18 21:55:00|206.21|203.61|206.08|203.48|206.32|203.72|206.05|203.45|0
1634594400000|2021-10-18 22:00:00|206.26|203.66|206.57|203.97|206.57|203.97|206.07|203.47|0
1634594700000|2021-10-18 22:05:00|206.44|203.84|206.44|203.84|206.57|203.97|206.31|203.71|0
1634595000000|2021-10-18 22:10:00|206.31|203.71|206.69|204.09|206.69|204.09|206.19|203.59|0
1634595300000|2021-10-18 22:15:00|206.56|203.96|207.19|204.59|207.19|204.59|206.56|203.96|0
1634595600000|2021-10-18 22:20:00|207.13|204.53|207.45|204.85|207.57|204.97|207.07|204.47|0
1634595900000|2021-10-18 22:25:00|207.57|204.97|207.44|204.84|207.57|204.97|207.19|204.59|0
1634596200000|2021-10-18 22:30:00|207.32|204.72|207.31|204.71|207.44|204.84|207.06|204.46|0
1634596500000|2021-10-18 22:35:00|207.44|204.84|207.69|205.09|207.82|205.22|207.44|204.84|0
1634596800000|2021-10-18 22:40:00|207.63|205.03|208.07|205.47|208.2|205.6|207.57|204.97|0
1634597100000|2021-10-18 22:45:00|207.94|205.34|207.94|205.34|208.2|205.6|207.94|205.34|0
1634597400000|2021-10-18 22:50:00|207.82|205.22|207.81|205.21|207.82|205.22|207.43|204.83|0
1634597700000|2021-10-18 22:55:00|207.94|205.34|208.19|205.59|208.32|205.72|207.94|205.34|0
1634598000000|2021-10-18 23:00:00|207.94|205.34|207.56|204.96|208.06|205.46|207.43|204.83|0
1634598300000|2021-10-18 23:05:00|207.68|205.08|208.19|205.59|208.19|205.59|207.55|204.95|0
1634598600000|2021-10-18 23:10:00|208.06|205.46|207.8|205.2|208.06|205.46|207.55|204.95|0
1634598900000|2021-10-18 23:15:00|207.93|205.33|207.68|205.08|208.18|205.58|207.68|205.08|0
1634599200000|2021-10-18 23:20:00|207.8|205.2|207.55|204.95|207.93|205.33|207.42|204.82|0
1634599500000|2021-10-18 23:25:00|207.67|205.07|207.42|204.82|207.93|205.33|207.29|204.69|0
1634599800000|2021-10-18 23:30:00|207.16|204.56|206.66|204.06|207.16|204.56|206.28|203.68|0
1634600100000|2021-10-18 23:35:00|206.53|203.93|206.65|204.05|206.78|204.18|206.53|203.93|0
1634600400000|2021-10-18 23:40:00|206.78|204.18|205.52|202.92|206.78|204.18|205.14|202.54|0
1634600700000|2021-10-18 23:45:00|205.64|203.04|205.77|203.17|206.02|203.42|205.51|202.91|0
1634601000000|2021-10-18 23:50:00|205.89|203.29|205.64|203.04|206.02|203.42|205.26|202.66|0
1634601300000|2021-10-18 23:55:00|205.76|203.16|205.64|203.04|205.89|203.29|205.51|202.91|0
1634601600000|2021-10-19 00:00:00|205.51|202.91|204.88|202.28|205.76|203.16|204.63|202.03|0
1634601900000|2021-10-19 00:05:00|205|202.4|205.25|202.65|205.51|202.91|205|202.4|0
1634602200000|2021-10-19 00:10:00|205.19|202.59|204.87|202.27|205.25|202.65|204.87|202.27|0
1634602500000|2021-10-19 00:15:00|205|202.4|203.12|200.52|205.12|202.52|202.37|199.77|0
1634602800000|2021-10-19 00:20:00|202.99|200.39|204.12|201.52|204.37|201.77|202.87|200.27|0
1634603100000|2021-10-19 00:25:00|204.24|201.64|204.49|201.89|204.74|202.14|204.24|201.64|0
1634603400000|2021-10-19 00:30:00|204.36|201.76|204.49|201.89|204.62|202.02|204.11|201.51|0
1634603700000|2021-10-19 00:35:00|204.36|201.76|206.25|203.65|206.25|203.65|204.36|201.76|0
1634604000000|2021-10-19 00:40:00|206.19|203.59|206.19|203.59|207.13|204.53|206.12|203.52|0
1634604300000|2021-10-19 00:45:00|206.25|203.65|205.87|203.27|207.13|204.53|205.74|203.14|0
1634604600000|2021-10-19 00:50:00|205.99|203.39|205.99|203.39|206.37|203.77|205.86|203.26|0
1634604900000|2021-10-19 00:55:00|206.12|203.52|205.74|203.14|206.62|204.02|205.36|202.76|0
1634605200000|2021-10-19 01:00:00|205.86|203.26|206.36|203.76|206.49|203.89|205.48|202.88|0
1634605500000|2021-10-19 01:05:00|206.49|203.89|206.87|204.27|207.12|204.52|206.49|203.89|0
1634605800000|2021-10-19 01:10:00|206.99|204.39|207.37|204.77|207.63|205.03|206.87|204.27|0
1634606100000|2021-10-19 01:15:00|207.5|204.9|207.31|204.71|208.01|205.41|206.99|204.39|0
1634606400000|2021-10-19 01:20:00|207.24|204.64|208|205.4|208|205.4|206.74|204.14|0
1634606700000|2021-10-19 01:25:00|207.81|205.21|207.62|205.02|208|205.4|207.49|204.89|0
1634607000000|2021-10-19 01:30:00|207.75|205.15|206.73|204.13|208.13|205.53|206.73|204.13|0
1634607300000|2021-10-19 01:35:00|206.86|204.26|206.73|204.13|206.86|204.26|206.1|203.5|0
1634607600000|2021-10-19 01:40:00|206.6|204|206.6|204|206.85|204.25|206.47|203.87|0
1634607900000|2021-10-19 01:45:00|206.47|203.87|206.22|203.62|206.47|203.87|205.71|203.11|0
1634608200000|2021-10-19 01:50:00|206.16|203.56|204.83|202.23|206.47|203.87|204.83|202.23|0
1634608500000|2021-10-19 01:55:00|204.7|202.1|204.2|201.6|204.7|202.1|203.7|201.1|0
1634608800000|2021-10-19 02:00:00|204.07|201.47|204.07|201.47|204.32|201.72|203.95|201.35|0
1634609100000|2021-10-19 02:05:00|203.95|201.35|204.82|202.22|204.82|202.22|203.95|201.35|0
1634609400000|2021-10-19 02:10:00|204.7|202.1|204.7|202.1|205.07|202.47|204.7|202.1|0
1634609700000|2021-10-19 02:15:00|204.57|201.97|204.94|202.34|205.2|202.6|204.57|201.97|0
1634610000000|2021-10-19 02:20:00|205.07|202.47|205.45|202.85|205.7|203.1|204.94|202.34|0
1634610300000|2021-10-19 02:25:00|205.51|202.91|205.44|202.84|205.7|203.1|205.32|202.72|0
1634610600000|2021-10-19 02:30:00|205.32|202.72|205.69|203.09|205.82|203.22|205.07|202.47|0
1634610900000|2021-10-19 02:35:00|205.82|203.22|206.2|203.6|206.2|203.6|205.69|203.09|0
1634611200000|2021-10-19 02:40:00|206.07|203.47|206.45|203.85|206.57|203.97|205.94|203.34|0
1634611500000|2021-10-19 02:45:00|206.51|203.91|205.81|203.21|206.7|204.1|205.81|203.21|0
1634611800000|2021-10-19 02:50:00|205.88|203.28|205.94|203.34|206.13|203.53|205.69|203.09|0
1634612100000|2021-10-19 02:55:00|205.75|203.15|205.81|203.21|206.06|203.46|205.68|203.08|0
1634612400000|2021-10-19 03:00:00|206|203.4|205.43|202.83|206|203.4|205.3|202.7|0
1634612700000|2021-10-19 03:05:00|205.3|202.7|205.55|202.95|205.68|203.08|205.3|202.7|0
1634613000000|2021-10-19 03:10:00|205.68|203.08|205.17|202.57|205.8|203.2|205.05|202.45|0
1634613300000|2021-10-19 03:15:00|205.05|202.45|205.93|203.33|206.05|203.45|205.05|202.45|0
1634613600000|2021-10-19 03:20:00|205.8|203.2|206.18|203.58|206.3|203.7|205.67|203.07|0
1634613900000|2021-10-19 03:25:00|206.3|203.7|206.3|203.7|206.3|203.7|206.05|203.45|0
1634614200000|2021-10-19 03:30:00|206.43|203.83|205.79|203.19|206.43|203.83|205.67|203.07|0
1634614500000|2021-10-19 03:35:00|205.67|203.07|205.41|202.81|205.79|203.19|205.41|202.81|0
1634614800000|2021-10-19 03:40:00|205.54|202.94|205.29|202.69|205.54|202.94|204.91|202.31|0
1634615100000|2021-10-19 03:45:00|205.41|202.81|205.16|202.56|205.41|202.81|205.03|202.43|0
1634615400000|2021-10-19 03:50:00|205.1|202.5|205.03|202.43|205.16|202.56|205.03|202.43|0
1634615700000|2021-10-19 03:55:00|205.09|202.49|205.28|202.68|205.41|202.81|205.03|202.43|0
1634616000000|2021-10-19 04:00:00|205.15|202.55|205.28|202.68|205.4|202.8|205.15|202.55|0
1634616300000|2021-10-19 04:05:00|205.4|202.8|205.53|202.93|205.78|203.18|205.28|202.68|0
1634616600000|2021-10-19 04:10:00|205.65|203.05|205.27|202.67|205.65|203.05|205.27|202.67|0
1634616900000|2021-10-19 04:15:00|205.15|202.55|205.65|203.05|205.77|203.17|205.02|202.42|0
1634617200000|2021-10-19 04:20:00|205.52|202.92|205.27|202.67|205.52|202.92|205.27|202.67|0
1634617500000|2021-10-19 04:25:00|205.14|202.54|205.39|202.79|205.46|202.86|205.14|202.54|0
1634617800000|2021-10-19 04:30:00|205.27|202.67|205.01|202.41|205.39|202.79|205.01|202.41|0
1634618100000|2021-10-19 04:35:00|205.14|202.54|205.51|202.91|205.77|203.17|205.14|202.54|0
1634618400000|2021-10-19 04:40:00|205.45|202.85|205.39|202.79|205.64|203.04|205.39|202.79|0
1634618700000|2021-10-19 04:45:00|205.32|202.72|205.89|203.29|206.01|203.41|205.32|202.72|0
1634619000000|2021-10-19 04:50:00|206.01|203.41|206.01|203.41|206.14|203.54|205.89|203.29|0
1634619300000|2021-10-19 04:55:00|205.89|203.29|205.38|202.78|205.89|203.29|205.25|202.65|0
1634619600000|2021-10-19 05:00:00|205.44|202.84|205.38|202.78|205.44|202.84|205|202.4|0
1634619900000|2021-10-19 05:05:00|205.5|202.9|205.69|203.09|205.82|203.22|205.44|202.84|0
1634620200000|2021-10-19 05:10:00|205.75|203.15|205.62|203.02|205.75|203.15|205.25|202.65|0
1634620500000|2021-10-19 05:15:00|205.5|202.9|205.5|202.9|205.75|203.15|205.37|202.77|0
1634620800000|2021-10-19 05:20:00|205.44|202.84|205.75|203.15|205.75|203.15|205.44|202.84|0
1634621100000|2021-10-19 05:25:00|205.87|203.27|205.49|202.89|205.87|203.27|205.37|202.77|0
1634621400000|2021-10-19 05:30:00|205.37|202.77|204.99|202.39|205.49|202.89|204.99|202.39|0
1634621700000|2021-10-19 05:35:00|204.86|202.26|204.98|202.38|205.11|202.51|204.86|202.26|0
1634622000000|2021-10-19 05:40:00|205.24|202.64|204.1|201.5|205.24|202.64|204.04|201.44|0
1634622300000|2021-10-19 05:45:00|204.17|201.57|203.35|200.75|204.35|201.75|203.22|200.62|0
1634622600000|2021-10-19 05:50:00|203.29|200.69|203.72|201.12|203.72|201.12|203.22|200.62|0
1634622900000|2021-10-19 05:55:00|203.6|201|202.97|200.37|203.97|201.37|202.97|200.37|0
1634623200000|2021-10-19 06:00:00|203.09|200.49|201.84|199.24|203.72|201.12|201.84|199.24|0
1634623500000|2021-10-19 06:05:00|201.78|199.18|202.47|199.87|202.72|200.12|201.78|199.18|0
1634623800000|2021-10-19 06:10:00|202.59|199.99|202.46|199.86|202.84|200.24|202.34|199.74|0
1634624100000|2021-10-19 06:15:00|202.59|199.99|202.21|199.61|202.59|199.99|201.96|199.36|0
1634624400000|2021-10-19 06:20:00|202.09|199.49|201.96|199.36|202.46|199.86|201.84|199.24|0
1634624700000|2021-10-19 06:25:00|201.84|199.24|201.83|199.23|202.08|199.48|201.71|199.11|0
1634625000000|2021-10-19 06:30:00|201.96|199.36|199.85|197.25|201.96|199.36|199.6|197|0
1634625300000|2021-10-19 06:35:00|199.72|197.12|200.59|197.99|200.71|198.11|199.72|197.12|0
1634625600000|2021-10-19 06:40:00|200.71|198.11|200.96|198.36|201.33|198.73|200.58|197.98|0
1634625900000|2021-10-19 06:45:00|200.71|198.11|200.33|197.73|200.96|198.36|199.84|197.24|0
1634626200000|2021-10-19 06:50:00|200.21|197.61|199.96|197.36|200.71|198.11|199.84|197.24|0
1634626500000|2021-10-19 06:55:00|199.84|197.24|199.59|196.99|200.4|197.8|199.53|196.93|0
1634626800000|2021-10-19 07:00:00|199.71|197.11|201.83|199.23|204.31|201.71|199.71|197.11|0
1634627100000|2021-10-19 07:05:00|201.75|199.55|203.12|200.92|203.19|200.99|201.75|199.55|0
1634627400000|2021-10-19 07:10:00|203|200.8|203.12|200.92|203.74|201.54|202.99|200.79|0
1634627700000|2021-10-19 07:15:00|203.37|201.17|203.49|201.29|203.62|201.42|202.49|200.29|0
1634628000000|2021-10-19 07:20:00|203.37|201.17|202.86|200.66|203.61|201.41|202.62|200.42|0
1634628300000|2021-10-19 07:25:00|202.74|200.54|202.49|200.29|202.86|200.66|202.24|200.04|0
1634628600000|2021-10-19 07:30:00|202.36|200.16|202.11|199.91|202.61|200.41|201.99|199.79|0
1634628900000|2021-10-19 07:35:00|202.24|200.04|202.61|200.41|202.86|200.66|201.99|199.79|0
1634629200000|2021-10-19 07:40:00|202.67|200.47|202.48|200.28|202.73|200.53|202.23|200.03|0
1634629500000|2021-10-19 07:45:00|202.61|200.41|202.48|200.28|202.61|200.41|202.11|199.91|0
1634629800000|2021-10-19 07:50:00|202.6|200.4|202.23|200.03|202.98|200.78|202.23|200.03|0
1634630100000|2021-10-19 07:55:00|202.1|199.9|201.85|199.65|202.23|200.03|201.73|199.53|0
1634630400000|2021-10-19 08:00:00|201.98|199.78|202.22|200.02|202.35|200.15|201.48|199.28|0
1634630700000|2021-10-19 08:05:00|202.29|200.09|199.37|197.17|202.47|200.27|199.13|196.93|0
1634631000000|2021-10-19 08:10:00|199.5|197.3|200.24|198.04|200.48|198.28|199.5|197.3|0
1634631300000|2021-10-19 08:15:00|200.11|197.91|198.88|196.68|200.11|197.91|198.63|196.43|0
1634631600000|2021-10-19 08:20:00|199|196.8|199.37|197.17|199.49|197.29|198.75|196.55|0
1634631900000|2021-10-19 08:25:00|199.43|197.23|199.74|197.54|200.23|198.03|199.37|197.17|0
1634632200000|2021-10-19 08:30:00|199.61|197.41|200.23|198.03|200.6|198.4|199.61|197.41|0
1634632500000|2021-10-19 08:35:00|200.35|198.15|200.47|198.27|200.6|198.4|200.17|197.97|0
1634632800000|2021-10-19 08:40:00|200.35|198.15|200.22|198.02|200.6|198.4|200.1|197.9|0
1634633100000|2021-10-19 08:45:00|200.1|197.9|199.73|197.53|200.47|198.27|199.73|197.53|0
1634633400000|2021-10-19 08:50:00|199.6|197.4|200.22|198.02|200.22|198.02|199.6|197.4|0
1634633700000|2021-10-19 08:55:00|200.09|197.89|199.48|197.28|200.09|197.89|199.23|197.03|0
1634634000000|2021-10-19 09:00:00|199.85|197.65|198.86|196.66|200.59|198.39|198.61|196.41|0
1634634300000|2021-10-19 09:05:00|198.73|196.53|199.22|197.02|199.22|197.02|198.73|196.53|0
1634634600000|2021-10-19 09:10:00|199.17|196.97|199.22|197.02|199.59|197.39|199.1|196.9|0
1634634900000|2021-10-19 09:15:00|199.1|196.9|199.34|197.14|199.59|197.39|199.1|196.9|0
1634635200000|2021-10-19 09:20:00|199.22|197.02|199.1|196.9|199.22|197.02|198.97|196.77|0
1634635500000|2021-10-19 09:25:00|199.04|196.84|198.97|196.77|199.46|197.26|198.72|196.52|0
1634635800000|2021-10-19 09:30:00|198.85|196.65|199.09|196.89|199.46|197.26|198.85|196.65|0
1634636100000|2021-10-19 09:35:00|198.97|196.77|198.78|196.58|198.97|196.77|198.47|196.27|0
1634636400000|2021-10-19 09:40:00|198.84|196.64|198.23|196.03|198.84|196.64|198.23|196.03|0
1634636700000|2021-10-19 09:45:00|198.29|196.09|198.53|196.33|198.59|196.39|197.49|195.29|0
1634637000000|2021-10-19 09:50:00|198.47|196.27|198.1|195.9|198.59|196.39|198.1|195.9|0
1634637300000|2021-10-19 09:55:00|198.22|196.02|198.34|196.14|198.71|196.51|198.22|196.02|0
1634637600000|2021-10-19 10:00:00|198.22|196.02|198.59|196.39|198.59|196.39|197.97|195.77|0
1634637900000|2021-10-19 10:05:00|198.46|196.26|197.97|195.77|198.59|196.39|197.72|195.52|0
1634638200000|2021-10-19 10:10:00|198.09|195.89|197.97|195.77|198.34|196.14|197.97|195.77|0
1634638500000|2021-10-19 10:15:00|198.09|195.89|197.97|195.77|198.09|195.89|197.72|195.52|0
1634638800000|2021-10-19 10:20:00|198.09|195.89|197.96|195.76|198.21|196.01|197.84|195.64|0
1634639100000|2021-10-19 10:25:00|198.09|195.89|196.25|194.05|198.09|195.89|196.25|194.05|0
1634639400000|2021-10-19 10:30:00|196.37|194.17|196.49|194.29|196.61|194.41|196|193.8|0
1634639700000|2021-10-19 10:35:00|196.61|194.41|196.24|194.04|196.61|194.41|196.12|193.92|0
1634640000000|2021-10-19 10:40:00|196.12|193.92|196|193.8|196.12|193.92|195.64|193.44|0
1634640300000|2021-10-19 10:45:00|195.88|193.68|196|193.8|196.12|193.92|195.88|193.68|0
1634640600000|2021-10-19 10:50:00|195.88|193.68|194.29|192.09|196|193.8|194.29|192.09|0
1634640900000|2021-10-19 10:55:00|194.42|192.22|194.53|192.33|194.9|192.7|194.17|191.97|0
1634641200000|2021-10-19 11:00:00|194.66|192.46|194.65|192.45|195.02|192.82|194.53|192.33|0
1634641500000|2021-10-19 11:05:00|194.9|192.7|195.14|192.94|195.14|192.94|194.77|192.57|0
1634641800000|2021-10-19 11:10:00|195.5|193.3|194.29|192.09|195.62|193.42|194.29|192.09|0
1634642100000|2021-10-19 11:15:00|194.16|191.96|193.2|191|194.53|192.33|193.2|191|0
1634642400000|2021-10-19 11:20:00|193.32|191.12|193.68|191.48|193.68|191.48|193.26|191.06|0
1634642700000|2021-10-19 11:25:00|193.62|191.42|192.71|190.51|193.68|191.48|192.59|190.39|0
1634643000000|2021-10-19 11:30:00|192.83|190.63|195.81|193.61|196.05|193.85|192.83|190.63|0
1634643300000|2021-10-19 11:35:00|195.93|193.73|196.29|194.09|196.29|194.09|195.81|193.61|0
1634643600000|2021-10-19 11:40:00|196.17|193.97|195.15|192.95|196.53|194.33|195.03|192.83|0
1634643900000|2021-10-19 11:45:00|195.27|193.07|195.51|193.31|195.51|193.31|195.15|192.95|0
1634644200000|2021-10-19 11:50:00|195.63|193.43|195.27|193.07|195.63|193.43|194.9|192.7|0
1634644500000|2021-10-19 11:55:00|195.39|193.19|194.78|192.58|195.39|193.19|194.78|192.58|0
1634644800000|2021-10-19 12:00:00|194.9|192.7|195.02|192.82|195.14|192.94|194.66|192.46|0
1634645100000|2021-10-19 12:05:00|194.9|192.7|195.38|193.18|195.38|193.18|194.78|192.58|0
1634645400000|2021-10-19 12:10:00|195.26|193.06|195.38|193.18|195.38|193.18|195.14|192.94|0
1634645700000|2021-10-19 12:15:00|195.5|193.3|195.26|193.06|195.86|193.66|195.13|192.93|0
1634646000000|2021-10-19 12:20:00|195.38|193.18|196.35|194.15|196.47|194.27|195.26|193.06|0
1634646300000|2021-10-19 12:25:00|196.29|194.09|196.83|194.63|196.83|194.63|196.1|193.9|0
1634646600000|2021-10-19 12:30:00|196.71|194.51|196.95|194.75|196.95|194.75|196.1|193.9|0
1634646900000|2021-10-19 12:35:00|196.83|194.63|196.95|194.75|197.44|195.24|196.83|194.63|0
1634647200000|2021-10-19 12:40:00|197.07|194.87|197.32|195.12|197.44|195.24|197.07|194.87|0
1634647500000|2021-10-19 12:45:00|197.44|195.24|197.56|195.36|197.8|195.6|197.32|195.12|0
1634647800000|2021-10-19 12:50:00|197.44|195.24|197.31|195.11|197.44|195.24|196.95|194.75|0
1634648100000|2021-10-19 12:55:00|197.19|194.99|198.04|195.84|198.04|195.84|197.19|194.99|0
1634648400000|2021-10-19 13:00:00|198.17|195.97|198.04|195.84|198.66|196.46|197.8|195.6|0
1634648700000|2021-10-19 13:05:00|198.16|195.96|198.41|196.21|198.53|196.33|198.04|195.84|0
1634649000000|2021-10-19 13:10:00|198.29|196.09|199.02|196.82|199.02|196.82|198.29|196.09|0
1634649300000|2021-10-19 13:15:00|198.9|196.7|197.42|195.22|198.9|196.7|197.3|195.1|0
1634649600000|2021-10-19 13:20:00|197.55|195.35|198.28|196.08|198.4|196.2|197.55|195.35|0
1634649900000|2021-10-19 13:25:00|198.03|195.83|197.79|195.59|198.28|196.08|197.42|195.22|0
1634650200000|2021-10-19 13:30:00|197.91|195.71|198.27|196.07|199.75|197.55|197.3|195.1|0
1634650500000|2021-10-19 13:35:00|198.4|196.2|197.66|195.46|200|197.8|197.66|195.46|0
1634650800000|2021-10-19 13:40:00|197.54|195.34|199.75|197.55|199.75|197.55|196.19|193.99|0
1634651100000|2021-10-19 13:45:00|199.5|197.3|199.62|197.42|200.98|198.78|197.04|194.84|0
1634651400000|2021-10-19 13:50:00|199.37|197.17|197.53|195.33|199.37|197.17|197.41|195.21|0
1634651700000|2021-10-19 13:55:00|197.41|195.21|199.37|197.17|199.62|197.42|197.41|195.21|0
1634652000000|2021-10-19 14:00:00|199.25|197.05|197.04|194.84|199.49|197.29|196.92|194.72|0
1634652300000|2021-10-19 14:05:00|197.16|194.96|195.45|193.25|197.16|194.96|195.21|193.01|0
1634652600000|2021-10-19 14:10:00|195.57|193.37|195.08|192.88|195.81|193.61|194.24|192.04|0
1634652900000|2021-10-19 14:15:00|194.84|192.64|194.6|192.4|195.57|193.37|193.75|191.55|0
1634653200000|2021-10-19 14:20:00|194.48|192.28|194.96|192.76|195.81|193.61|194.48|192.28|0
1634653500000|2021-10-19 14:25:00|195.08|192.88|193.87|191.67|195.38|193.18|193.87|191.67|0
1634653800000|2021-10-19 14:30:00|193.99|191.79|195.56|193.36|196.17|193.97|193.75|191.55|0
1634654100000|2021-10-19 14:35:00|195.44|193.24|196.17|193.97|197.39|195.19|195.07|192.87|0
1634654400000|2021-10-19 14:40:00|196.05|193.85|195.68|193.48|196.05|193.85|194.46|192.26|0
1634654700000|2021-10-19 14:45:00|195.56|193.36|195.8|193.6|195.8|193.6|194.95|192.75|0
1634655000000|2021-10-19 14:50:00|195.68|193.48|194.58|192.38|195.8|193.6|194.34|192.14|0
1634655300000|2021-10-19 14:55:00|194.46|192.26|193.25|191.05|194.46|192.26|192.89|190.69|0
1634655600000|2021-10-19 15:00:00|193.01|190.81|192.71|190.51|193.37|191.17|192.4|190.2|0
1634655900000|2021-10-19 15:05:00|192.64|190.44|194.03|191.83|194.27|192.07|192.4|190.2|0
1634656200000|2021-10-19 15:10:00|194.15|191.95|193.43|191.23|194.27|192.07|193.31|191.11|0
1634656500000|2021-10-19 15:15:00|193.31|191.11|193.43|191.23|193.67|191.47|192.47|190.27|0
1634656800000|2021-10-19 15:20:00|193.31|191.11|193.9|191.7|193.91|191.71|192.95|190.75|0
1634657100000|2021-10-19 15:25:00|194.15|191.95|193.3|191.1|194.27|192.07|193.3|191.1|0
1634657400000|2021-10-19 15:30:00|193.66|191.46|194.26|192.06|194.38|192.18|192.82|190.62|0
1634657700000|2021-10-19 15:35:00|194.14|191.94|194.14|191.94|194.38|192.18|193.78|191.58|0
1634658000000|2021-10-19 15:40:00|194.02|191.82|193.42|191.22|194.26|192.06|193.18|190.98|0
1634658300000|2021-10-19 15:45:00|193.3|191.1|192.93|190.73|193.66|191.46|192.81|190.61|0
1634658600000|2021-10-19 15:50:00|192.81|190.61|192.93|190.73|193.53|191.33|192.57|190.37|0
1634658900000|2021-10-19 15:55:00|193.05|190.85|192.69|190.49|193.29|191.09|192.21|190.01|0
1634659200000|2021-10-19 16:00:00|192.81|190.61|193.17|190.97|193.65|191.45|192.81|190.61|0
1634659500000|2021-10-19 16:05:00|193.29|191.09|192.92|190.72|193.29|191.09|192.8|190.6|0
1634659800000|2021-10-19 16:10:00|192.8|190.6|192.2|190|192.92|190.72|192.08|189.88|0
1634660100000|2021-10-19 16:15:00|192.08|189.88|192.32|190.12|192.32|190.12|191.84|189.64|0
1634660400000|2021-10-19 16:20:00|192.44|190.24|192.92|190.72|193.04|190.84|192.2|190|0
1634660700000|2021-10-19 16:25:00|193.04|190.84|192.8|190.6|193.28|191.08|192.68|190.48|0
1634661000000|2021-10-19 16:30:00|192.68|190.48|192.55|190.35|192.8|190.6|192.2|190|0
1634661300000|2021-10-19 16:35:00|192.67|190.47|192.31|190.11|192.67|190.47|192.07|189.87|0
1634661600000|2021-10-19 16:40:00|192.19|189.99|191.95|189.75|192.43|190.23|191.95|189.75|0
1634661900000|2021-10-19 16:45:00|192.07|189.87|192.19|189.99|192.19|189.99|191.83|189.63|0
1634662200000|2021-10-19 16:50:00|192.31|190.11|192.19|189.99|192.55|190.35|192.07|189.87|0
1634662500000|2021-10-19 16:55:00|192.07|189.87|191.11|188.91|192.07|189.87|190.99|188.79|0
1634662800000|2021-10-19 17:00:00|191.23|189.03|191.94|189.74|192.42|190.22|190.99|188.79|0
1634663100000|2021-10-19 17:05:00|191.88|189.68|192.06|189.86|192.66|190.46|191.82|189.62|0
1634663400000|2021-10-19 17:10:00|192.18|189.98|191.94|189.74|192.78|190.58|191.82|189.62|0
1634663700000|2021-10-19 17:15:00|192.06|189.86|191.94|189.74|192.18|189.98|191.82|189.62|0
1634664000000|2021-10-19 17:20:00|192.05|189.85|191.57|189.37|192.17|189.97|191.34|189.14|0
1634664300000|2021-10-19 17:25:00|191.69|189.49|192.53|190.33|192.53|190.33|191.69|189.49|0
1634664600000|2021-10-19 17:30:00|192.41|190.21|192.17|189.97|192.65|190.45|192.17|189.97|0
1634664900000|2021-10-19 17:35:00|192.05|189.85|191.81|189.61|192.53|190.33|191.69|189.49|0
1634665200000|2021-10-19 17:40:00|191.93|189.73|192.28|190.08|192.64|190.44|191.81|189.61|0
1634665500000|2021-10-19 17:45:00|192.16|189.96|192.28|190.08|192.4|190.2|192.04|189.84|0
1634665800000|2021-10-19 17:50:00|192.16|189.96|192.04|189.84|192.28|190.08|191.92|189.72|0
1634666100000|2021-10-19 17:55:00|191.92|189.72|191.68|189.48|191.92|189.72|191.56|189.36|0
1634666400000|2021-10-19 18:00:00|191.56|189.36|190.55|188.35|192.85|190.65|190.43|188.23|0
1634666700000|2021-10-19 18:05:00|190.43|188.23|190.55|188.35|190.55|188.35|190.19|187.99|0
1634667000000|2021-10-19 18:10:00|190.43|188.23|190.43|188.23|190.43|188.23|190.07|187.87|0
1634667300000|2021-10-19 18:15:00|190.55|188.35|190.43|188.23|190.67|188.47|190.31|188.11|0
1634667600000|2021-10-19 18:20:00|190.55|188.35|191.38|189.18|191.62|189.42|190.55|188.35|0
1634667900000|2021-10-19 18:25:00|191.5|189.3|191.98|189.78|191.98|189.78|191.26|189.06|0
1634668200000|2021-10-19 18:30:00|191.86|189.66|193.18|190.98|194.15|191.95|191.74|189.54|0
1634668500000|2021-10-19 18:35:00|193.06|190.86|193.18|190.98|193.91|191.71|192.82|190.62|0
1634668800000|2021-10-19 18:40:00|193.3|191.1|192.82|190.62|193.54|191.34|192.82|190.62|0
1634669100000|2021-10-19 18:45:00|192.7|190.5|192.69|190.49|193.54|191.34|192.69|190.49|0
1634669400000|2021-10-19 18:50:00|192.57|190.37|192.69|190.49|193.05|190.85|192.21|190.01|0
1634669700000|2021-10-19 18:55:00|192.81|190.61|192.33|190.13|193.05|190.85|192.09|189.89|0
1634670000000|2021-10-19 19:00:00|192.57|190.37|191.72|189.52|192.69|190.49|191.36|189.16|0
1634670300000|2021-10-19 19:05:00|191.6|189.4|190.88|188.68|191.72|189.52|190.76|188.56|0
1634670600000|2021-10-19 19:10:00|190.76|188.56|190.52|188.32|191|188.8|190.4|188.2|0
1634670900000|2021-10-19 19:15:00|190.4|188.2|189.09|186.89|190.4|188.2|188.97|186.77|0
1634671200000|2021-10-19 19:20:00|189.21|187.01|191.36|189.16|191.36|189.16|189.21|187.01|0
1634671500000|2021-10-19 19:25:00|191.24|189.04|190.4|188.2|191.36|189.16|190.28|188.08|0
1634671800000|2021-10-19 19:30:00|190.52|188.32|191.95|189.75|192.31|190.11|190.52|188.32|0
1634672100000|2021-10-19 19:35:00|191.71|189.51|191.71|189.51|191.95|189.75|190.87|188.67|0
1634672400000|2021-10-19 19:40:00|191.83|189.63|192.07|189.87|192.19|189.99|191.35|189.15|0
1634672700000|2021-10-19 19:45:00|191.95|189.75|191.23|189.03|192.19|189.99|190.63|188.43|0
1634673000000|2021-10-19 19:50:00|191.34|189.14|190.62|188.42|191.82|189.62|190.27|188.07|0
1634673300000|2021-10-19 19:55:00|190.74|188.54|188.95|186.75|190.74|188.54|188.95|186.75|0
1634673600000|2021-10-19 20:00:00|188.83|186.63|186.94|184.74|189.07|186.87|186.94|184.74|0
1634673900000|2021-10-19 20:05:00|187.17|184.97|187.29|185.09|187.64|185.44|186.94|184.74|0
1634674200000|2021-10-19 20:10:00|187.41|185.21|187.52|185.32|187.64|185.44|187.29|185.09|0
1634674500000|2021-10-19 20:15:00|187.72|185.12|187.13|184.53|187.72|185.12|186.78|184.18|0
1634674800000|2021-10-19 20:20:00|187.01|184.41|186.89|184.29|187.13|184.53|186.78|184.18|0
1634675100000|2021-10-19 20:25:00|187.01|184.41|186.3|183.7|187.01|184.41|186.3|183.7|0
1634675400000|2021-10-19 20:30:00|186.42|183.82|186.77|184.17|187.01|184.41|186.42|183.82|0
1634675700000|2021-10-19 20:35:00|186.89|184.29|186.77|184.17|186.89|184.29|186.53|183.93|0
1634676000000|2021-10-19 20:40:00|186.65|184.05|187.12|184.52|187.12|184.52|186.53|183.93|0
1634676300000|2021-10-19 20:45:00|187.24|184.64|186.2|183.6|187.24|184.64|186.09|183.49|0
1634676600000|2021-10-19 20:50:00|186.09|183.49|185.85|183.25|186.09|183.49|185.61|183.01|0
1634676900000|2021-10-19 20:55:00|185.97|183.37|186.14|183.54|186.26|183.66|185.96|183.36|0
1634677200000|2021-10-19 21:00:00|186.35|183.75|186.54|183.94|186.66|184.06|186.23|183.63|0
1634677500000|2021-10-19 21:05:00|186.55|183.95|186.54|183.94|186.55|183.95|186.52|183.92|0
1634677800000|2021-10-19 21:10:00|186.55|183.95|186.53|183.93|186.55|183.95|186.5|183.9|0
1634678100000|2021-10-19 21:15:00|186.55|183.95|186.58|183.98|186.58|183.98|186.52|183.92|0
1634678400000|2021-10-19 21:20:00|186.6|184|186.6|184|186.6|184|186.6|184|0
1634678700000|2021-10-19 21:25:00|186.59|183.99|186.54|183.94|186.59|183.99|186.54|183.94|0
1634679000000|2021-10-19 21:30:00|186.49|183.89|186.42|183.82|186.53|183.93|186.42|183.82|0
1634679300000|2021-10-19 21:35:00|186.46|183.86|186.51|183.91|186.54|183.94|186.41|183.81|0
1634679600000|2021-10-19 21:40:00|186.52|183.92|186.49|183.89|186.54|183.94|186.49|183.89|0
1634679900000|2021-10-19 21:45:00|186.51|183.91|186.52|183.92|186.52|183.92|186.4|183.8|0
1634680200000|2021-10-19 21:50:00|186.5|183.9|186.48|183.88|186.52|183.92|186.48|183.88|0
1634680500000|2021-10-19 21:55:00|186.5|183.9|186.33|183.73|186.5|183.9|186.31|183.71|0
1634680800000|2021-10-19 22:00:00|186|183.4|187|184.4|187.12|184.52|186|183.4|0
1634681100000|2021-10-19 22:05:00|187.12|184.52|187.23|184.63|187.35|184.75|187|184.4|0
1634681400000|2021-10-19 22:10:00|187.12|184.52|187.11|184.51|187.23|184.63|187|184.4|0
1634681700000|2021-10-19 22:15:00|187|184.4|187.59|184.99|187.83|185.23|187|184.4|0
1634682000000|2021-10-19 22:20:00|187.47|184.87|186.93|184.33|187.53|184.93|186.87|184.27|0
1634682300000|2021-10-19 22:25:00|186.99|184.39|187.34|184.74|187.46|184.86|186.99|184.39|0
1634682600000|2021-10-19 22:30:00|187.46|184.86|187.82|185.22|187.82|185.22|187.46|184.86|0
1634682900000|2021-10-19 22:35:00|188.05|185.45|187.93|185.33|188.05|185.45|187.46|184.86|0
1634683200000|2021-10-19 22:40:00|187.88|185.28|187.52|184.92|187.88|185.28|187.34|184.74|0
1634683500000|2021-10-19 22:45:00|187.58|184.98|187.69|185.09|187.93|185.33|187.46|184.86|0
1634683800000|2021-10-19 22:50:00|187.81|185.21|187.45|184.85|187.81|185.21|187.33|184.73|0
1634684100000|2021-10-19 22:55:00|187.33|184.73|187.45|184.85|187.45|184.85|186.98|184.38|0
1634684400000|2021-10-19 23:00:00|187.39|184.79|187.57|184.97|187.69|185.09|187.33|184.73|0
1634684700000|2021-10-19 23:05:00|187.69|185.09|187.33|184.73|187.8|185.2|187.21|184.61|0
1634685000000|2021-10-19 23:10:00|187.21|184.61|186.97|184.37|187.33|184.73|186.97|184.37|0
1634685300000|2021-10-19 23:15:00|186.85|184.25|187.2|184.6|187.2|184.6|186.61|184.01|0
1634685600000|2021-10-19 23:20:00|187.15|184.55|187.32|184.72|187.32|184.72|187.09|184.49|0
1634685900000|2021-10-19 23:25:00|187.38|184.78|186.96|184.36|187.56|184.96|186.96|184.36|0
1634686200000|2021-10-19 23:30:00|186.84|184.24|186.84|184.24|187.2|184.6|186.84|184.24|0
1634686500000|2021-10-19 23:35:00|186.72|184.12|185.89|183.29|186.72|184.12|185.89|183.29|0
1634686800000|2021-10-19 23:40:00|185.78|183.18|186.19|183.59|186.25|183.65|185.77|183.17|0
1634687100000|2021-10-19 23:45:00|186.25|183.65|185.54|182.94|186.48|183.88|185.42|182.82|0
1634687400000|2021-10-19 23:50:00|185.42|182.82|185.89|183.29|185.89|183.29|185.3|182.7|0
1634687700000|2021-10-19 23:55:00|185.77|183.17|185.89|183.29|186|183.4|185.65|183.05|0
1634688000000|2021-10-20 00:00:00|185.65|183.05|186|183.4|186.12|183.52|185.41|182.81|0
1634688300000|2021-10-20 00:05:00|186.06|183.46|187.06|184.46|187.3|184.7|185.88|183.28|0
1634688600000|2021-10-20 00:10:00|187.01|184.41|186.47|183.87|187.18|184.58|186.23|183.63|0
1634688900000|2021-10-20 00:15:00|186.35|183.75|187.42|184.82|187.48|184.88|186.35|183.75|0
1634689200000|2021-10-20 00:20:00|187.53|184.93|188.01|185.41|188.01|185.41|187.53|184.93|0
1634689500000|2021-10-20 00:25:00|188.13|185.53|187.89|185.29|188.36|185.76|187.29|184.69|0
1634689800000|2021-10-20 00:30:00|188|185.4|187.65|185.05|188.48|185.88|187.65|185.05|0
1634690100000|2021-10-20 00:35:00|187.59|184.99|187.53|184.93|187.76|185.16|187.29|184.69|0
1634690400000|2021-10-20 00:40:00|187.64|185.04|186.81|184.21|187.64|185.04|186.81|184.21|0
1634690700000|2021-10-20 00:45:00|186.69|184.09|187.4|184.8|187.52|184.92|186.57|183.97|0
1634691000000|2021-10-20 00:50:00|187.46|184.86|187.28|184.68|188.11|185.51|187.04|184.44|0
1634691300000|2021-10-20 00:55:00|187.16|184.56|187.64|185.04|187.64|185.04|187.16|184.56|0
1634691600000|2021-10-20 01:00:00|187.75|185.15|187.87|185.27|187.99|185.39|187.4|184.8|0
1634691900000|2021-10-20 01:05:00|187.99|185.39|188.58|185.98|189.3|186.7|187.99|185.39|0
1634692200000|2021-10-20 01:10:00|188.53|185.93|188.58|185.98|188.7|186.1|188.22|185.62|0
1634692500000|2021-10-20 01:15:00|188.82|186.22|188.94|186.34|189.29|186.69|188.46|185.86|0
1634692800000|2021-10-20 01:20:00|188.82|186.22|187.74|185.14|188.82|186.22|187.62|185.02|0
1634693100000|2021-10-20 01:25:00|187.62|185.02|187.5|184.9|188.1|185.5|187.5|184.9|0
1634693400000|2021-10-20 01:30:00|187.62|185.02|187.86|185.26|187.86|185.26|187.27|184.67|0
1634693700000|2021-10-20 01:35:00|187.8|185.2|187.74|185.14|188.45|185.85|187.5|184.9|0
1634694000000|2021-10-20 01:40:00|187.62|185.02|188.57|185.97|188.57|185.97|187.62|185.02|0
1634694300000|2021-10-20 01:45:00|188.69|186.09|188.45|185.85|188.92|186.32|188.45|185.85|0
1634694600000|2021-10-20 01:50:00|188.57|185.97|188.32|185.72|188.57|185.97|187.97|185.37|0
1634694900000|2021-10-20 01:55:00|188.21|185.61|188.2|185.6|188.44|185.84|187.97|185.37|0
1634695200000|2021-10-20 02:00:00|188.32|185.72|188.2|185.6|188.56|185.96|188.08|185.48|0
1634695500000|2021-10-20 02:05:00|188.44|185.84|188.44|185.84|188.68|186.08|188.32|185.72|0
1634695800000|2021-10-20 02:10:00|188.56|185.96|188.91|186.31|188.91|186.31|188.08|185.48|0
1634696100000|2021-10-20 02:15:00|189.15|186.55|189.03|186.43|189.51|186.91|189.03|186.43|0
1634696400000|2021-10-20 02:20:00|189.15|186.55|189.62|187.02|189.62|187.02|188.91|186.31|0
1634696700000|2021-10-20 02:25:00|189.74|187.14|189.14|186.54|189.86|187.26|189.03|186.43|0
1634697000000|2021-10-20 02:30:00|189.21|186.61|189.5|186.9|189.5|186.9|189.14|186.54|0
1634697300000|2021-10-20 02:35:00|189.62|187.02|189.26|186.66|189.74|187.14|188.9|186.3|0
1634697600000|2021-10-20 02:40:00|189.14|186.54|189.26|186.66|189.62|187.02|189.02|186.42|0
1634697900000|2021-10-20 02:45:00|189.38|186.78|189.02|186.42|189.38|186.78|188.78|186.18|0
1634698200000|2021-10-20 02:50:00|189.14|186.54|189.01|186.41|189.14|186.54|188.89|186.29|0
1634698500000|2021-10-20 02:55:00|188.89|186.29|189.13|186.53|189.25|186.65|188.89|186.29|0
1634698800000|2021-10-20 03:00:00|189.01|186.41|189.25|186.65|189.37|186.77|188.77|186.17|0
1634699100000|2021-10-20 03:05:00|189.19|186.59|189.25|186.65|189.37|186.77|189.01|186.41|0
1634699400000|2021-10-20 03:10:00|189.13|186.53|189.36|186.76|189.48|186.88|189.01|186.41|0
1634699700000|2021-10-20 03:15:00|189.48|186.88|189.12|186.52|189.48|186.88|189.12|186.52|0
1634700000000|2021-10-20 03:20:00|189.24|186.64|188.4|185.8|189.24|186.64|188.4|185.8|0
1634700300000|2021-10-20 03:25:00|188.52|185.92|188.4|185.8|188.52|185.92|188.28|185.68|0
1634700600000|2021-10-20 03:30:00|188.52|185.92|188.64|186.04|188.76|186.16|188.4|185.8|0
1634700900000|2021-10-20 03:35:00|188.52|185.92|188.64|186.04|188.64|186.04|188.52|185.92|0
1634701200000|2021-10-20 03:40:00|188.52|185.92|188.51|185.91|188.58|185.98|188.4|185.8|0
1634701500000|2021-10-20 03:45:00|188.58|185.98|188.51|185.91|188.58|185.98|188.39|185.79|0
1634701800000|2021-10-20 03:50:00|188.39|185.79|188.51|185.91|188.51|185.91|188.39|185.79|0
1634702100000|2021-10-20 03:55:00|188.39|185.79|187.79|185.19|188.45|185.85|187.56|184.96|0
1634702400000|2021-10-20 04:00:00|187.67|185.07|188.15|185.55|188.15|185.55|187.67|185.07|0
1634702700000|2021-10-20 04:05:00|188.27|185.67|188.5|185.9|188.63|186.03|188.27|185.67|0
1634703000000|2021-10-20 04:10:00|188.38|185.78|188.26|185.66|188.5|185.9|188.26|185.66|0
1634703300000|2021-10-20 04:15:00|188.38|185.78|188.62|186.02|188.62|186.02|188.38|185.78|0
1634703600000|2021-10-20 04:20:00|188.5|185.9|188.86|186.26|188.97|186.37|188.5|185.9|0
1634703900000|2021-10-20 04:25:00|188.85|186.25|188.61|186.01|188.85|186.25|188.5|185.9|0
1634704200000|2021-10-20 04:30:00|188.38|185.78|188.49|185.89|188.61|186.01|188.38|185.78|0
1634704500000|2021-10-20 04:35:00|188.61|186.01|188.49|185.89|188.61|186.01|188.49|185.89|0
1634704800000|2021-10-20 04:40:00|188.55|185.95|188.73|186.13|188.73|186.13|188.49|185.89|0
1634705100000|2021-10-20 04:45:00|188.61|186.01|188.61|186.01|188.73|186.13|188.49|185.89|0
1634705400000|2021-10-20 04:50:00|188.49|185.89|188.67|186.07|188.72|186.12|188.48|185.88|0
1634705700000|2021-10-20 04:55:00|188.6|186|188.84|186.24|188.84|186.24|188.48|185.88|0
1634706000000|2021-10-20 05:00:00|188.72|186.12|188.96|186.36|188.96|186.36|188.36|185.76|0
1634706300000|2021-10-20 05:05:00|188.84|186.24|189.55|186.95|189.79|187.19|188.84|186.24|0
1634706600000|2021-10-20 05:10:00|189.67|187.07|189.67|187.07|190.39|187.79|189.55|186.95|0
1634706900000|2021-10-20 05:15:00|189.79|187.19|189.55|186.95|189.79|187.19|189.43|186.83|0
1634707200000|2021-10-20 05:20:00|189.61|187.01|191.05|188.45|191.17|188.57|189.55|186.95|0
1634707500000|2021-10-20 05:25:00|190.93|188.33|191.05|188.45|191.11|188.51|190.81|188.21|0
1634707800000|2021-10-20 05:30:00|190.93|188.33|191.17|188.57|191.41|188.81|190.93|188.33|0
1634708100000|2021-10-20 05:35:00|191.29|188.69|190.93|188.33|191.29|188.69|190.81|188.21|0
1634708400000|2021-10-20 05:40:00|191.05|188.45|191.04|188.44|191.05|188.45|190.69|188.09|0
1634708700000|2021-10-20 05:45:00|190.92|188.32|190.8|188.2|190.92|188.32|190.56|187.96|0
1634709000000|2021-10-20 05:50:00|190.68|188.08|190.32|187.72|190.68|188.08|190.08|187.48|0
1634709300000|2021-10-20 05:55:00|190.44|187.84|190.56|187.96|190.56|187.96|190.2|187.6|0
1634709600000|2021-10-20 06:00:00|190.44|187.84|191.15|188.55|191.51|188.91|190.44|187.84|0
1634709900000|2021-10-20 06:05:00|191.03|188.43|191.51|188.91|191.75|189.15|191.03|188.43|0
1634710200000|2021-10-20 06:10:00|191.45|188.85|191.39|188.79|191.63|189.03|191.15|188.55|0
1634710500000|2021-10-20 06:15:00|191.27|188.67|192.23|189.63|192.23|189.63|191.15|188.55|0
1634710800000|2021-10-20 06:20:00|191.99|189.39|192.11|189.51|192.23|189.63|191.87|189.27|0
1634711100000|2021-10-20 06:25:00|191.99|189.39|191.98|189.38|192.23|189.63|191.86|189.26|0
1634711400000|2021-10-20 06:30:00|191.93|189.33|191.62|189.02|192.1|189.5|191.38|188.78|0
1634711700000|2021-10-20 06:35:00|191.74|189.14|191.74|189.14|191.86|189.26|191.5|188.9|0
1634712000000|2021-10-20 06:40:00|191.62|189.02|191.14|188.54|191.62|189.02|191.14|188.54|0
1634712300000|2021-10-20 06:45:00|191.02|188.42|191.49|188.89|191.62|189.02|191.02|188.42|0
1634712600000|2021-10-20 06:50:00|191.61|189.01|191.01|188.41|191.61|189.01|191.01|188.41|0
1634712900000|2021-10-20 06:55:00|191.07|188.47|191.73|189.13|191.85|189.25|191.01|188.41|0
1634713200000|2021-10-20 07:00:00|191.61|189.01|192.04|189.44|192.76|190.16|190.47|187.87|0
1634713500000|2021-10-20 07:05:00|191.84|189.64|191|188.8|192.2|190|191|188.8|0
1634713800000|2021-10-20 07:10:00|190.88|188.68|189.69|187.49|191.24|189.04|189.21|187.01|0
1634714100000|2021-10-20 07:15:00|189.81|187.61|188.38|186.18|190.16|187.96|188.02|185.82|0
1634714400000|2021-10-20 07:20:00|188.14|185.94|187.67|185.47|188.85|186.65|187.55|185.35|0
1634714700000|2021-10-20 07:25:00|187.43|185.23|187.9|185.7|188.02|185.82|187.31|185.11|0
1634715000000|2021-10-20 07:30:00|187.73|185.53|188.25|186.05|188.61|186.41|187.31|185.11|0
1634715300000|2021-10-20 07:35:00|188.14|185.94|188.37|186.17|188.96|186.76|188.14|185.94|0
1634715600000|2021-10-20 07:40:00|188.49|186.29|188.72|186.52|188.72|186.52|188.37|186.17|0
1634715900000|2021-10-20 07:45:00|188.84|186.64|189.79|187.59|189.79|187.59|188.6|186.4|0
1634716200000|2021-10-20 07:50:00|189.55|187.35|190.15|187.95|190.27|188.07|189.55|187.35|0
1634716500000|2021-10-20 07:55:00|190.26|188.06|190.86|188.66|191.28|189.08|190.26|188.06|0
1634716800000|2021-10-20 08:00:00|190.92|188.72|190.26|188.06|191.1|188.9|190.26|188.06|0
1634717100000|2021-10-20 08:05:00|190.38|188.18|190.74|188.54|190.98|188.78|190.02|187.82|0
1634717400000|2021-10-20 08:10:00|190.86|188.66|190.02|187.82|190.86|188.66|190.02|187.82|0
1634717700000|2021-10-20 08:15:00|190.14|187.94|189.78|187.58|190.61|188.41|189.78|187.58|0
1634718000000|2021-10-20 08:20:00|189.9|187.7|190.13|187.93|190.61|188.41|189.78|187.58|0
1634718300000|2021-10-20 08:25:00|190.01|187.81|190.25|188.05|190.25|188.05|189.89|187.69|0
1634718600000|2021-10-20 08:30:00|190.13|187.93|190.25|188.05|190.37|188.17|190.01|187.81|0
1634718900000|2021-10-20 08:35:00|190.19|187.99|189.65|187.45|190.25|188.05|189.17|186.97|0
1634719200000|2021-10-20 08:40:00|189.53|187.33|189.77|187.57|190.12|187.92|189.53|187.33|0
1634719500000|2021-10-20 08:45:00|189.89|187.69|189.29|187.09|189.89|187.69|189.05|186.85|0
1634719800000|2021-10-20 08:50:00|189.17|186.97|189.4|187.2|189.52|187.32|189.05|186.85|0
1634720100000|2021-10-20 08:55:00|189.52|187.32|189.4|187.2|189.64|187.44|189.17|186.97|0
1634720400000|2021-10-20 09:00:00|189.52|187.32|189.4|187.2|189.64|187.44|189.28|187.08|0
1634720700000|2021-10-20 09:05:00|189.52|187.32|189.04|186.84|189.52|187.32|188.92|186.72|0
1634721000000|2021-10-20 09:10:00|188.92|186.72|189.87|187.67|189.87|187.67|188.92|186.72|0
1634721300000|2021-10-20 09:15:00|189.99|187.79|189.75|187.55|190.11|187.91|189.63|187.43|0
1634721600000|2021-10-20 09:20:00|189.87|187.67|189.99|187.79|190.47|188.27|189.87|187.67|0
1634721900000|2021-10-20 09:25:00|189.87|187.67|188.8|186.6|189.99|187.79|188.8|186.6|0
1634722200000|2021-10-20 09:30:00|188.68|186.48|189.51|187.31|189.69|187.49|188.32|186.12|0
1634722500000|2021-10-20 09:35:00|189.63|187.43|189.27|187.07|189.63|187.43|189.03|186.83|0
1634722800000|2021-10-20 09:40:00|189.38|187.18|189.86|187.66|189.98|187.78|189.27|187.07|0
1634723100000|2021-10-20 09:45:00|189.98|187.78|189.38|187.18|189.98|187.78|189.38|187.18|0
1634723400000|2021-10-20 09:50:00|189.26|187.06|189.14|186.94|189.5|187.3|188.9|186.7|0
1634723700000|2021-10-20 09:55:00|189.02|186.82|189.26|187.06|189.38|187.18|188.78|186.58|0
1634724000000|2021-10-20 10:00:00|189.14|186.94|189.37|187.17|189.49|187.29|189.02|186.82|0
1634724300000|2021-10-20 10:05:00|189.49|187.29|188.9|186.7|189.49|187.29|188.9|186.7|0
1634724600000|2021-10-20 10:10:00|188.78|186.58|189.61|187.41|189.73|187.53|188.54|186.34|0
1634724900000|2021-10-20 10:15:00|189.49|187.29|189.61|187.41|189.61|187.41|189.25|187.05|0
1634725200000|2021-10-20 10:20:00|189.49|187.29|189.6|187.4|189.96|187.76|189.37|187.17|0
1634725500000|2021-10-20 10:25:00|189.72|187.52|189.72|187.52|189.84|187.64|189.36|187.16|0
1634725800000|2021-10-20 10:30:00|189.84|187.64|189.48|187.28|189.84|187.64|189.48|187.28|0
1634726100000|2021-10-20 10:35:00|189.6|187.4|189.95|187.75|190.07|187.87|189.36|187.16|0
1634726400000|2021-10-20 10:40:00|190.07|187.87|189.59|187.39|190.07|187.87|189.59|187.39|0
1634726700000|2021-10-20 10:45:00|189.71|187.51|189.59|187.39|189.71|187.51|189.47|187.27|0
1634727000000|2021-10-20 10:50:00|189.71|187.51|189.35|187.15|189.95|187.75|189.23|187.03|0
1634727300000|2021-10-20 10:55:00|189.23|187.03|189.35|187.15|189.47|187.27|188.88|186.68|0
1634727600000|2021-10-20 11:00:00|189.23|187.03|189.23|187.03|189.35|187.15|188.99|186.79|0
1634727900000|2021-10-20 11:05:00|189.35|187.15|189.46|187.26|189.7|187.5|188.51|186.31|0
1634728200000|2021-10-20 11:10:00|189.58|187.38|189.34|187.14|189.58|187.38|189.22|187.02|0
1634728500000|2021-10-20 11:15:00|189.46|187.26|189.46|187.26|189.52|187.32|189.05|186.85|0
1634728800000|2021-10-20 11:20:00|189.58|187.38|189.93|187.73|190.41|188.21|189.22|187.02|0
1634729100000|2021-10-20 11:25:00|190.05|187.85|189.81|187.61|190.05|187.85|189.46|187.26|0
1634729400000|2021-10-20 11:30:00|189.76|187.56|189.93|187.73|190.05|187.85|189.45|187.25|0
1634729700000|2021-10-20 11:35:00|189.81|187.61|189.81|187.61|189.81|187.61|189.69|187.49|0
1634730000000|2021-10-20 11:40:00|189.69|187.49|190.4|188.2|190.64|188.44|189.69|187.49|0
1634730300000|2021-10-20 11:45:00|190.52|188.32|190.88|188.68|191.36|189.16|190.28|188.08|0
1634730600000|2021-10-20 11:50:00|191.12|188.92|191|188.8|191.24|189.04|190.76|188.56|0
1634730900000|2021-10-20 11:55:00|190.99|188.79|191.11|188.91|191.11|188.91|190.87|188.67|0
1634731200000|2021-10-20 12:00:00|190.99|188.79|190.87|188.67|191.11|188.91|190.63|188.43|0
1634731500000|2021-10-20 12:05:00|190.75|188.55|190.27|188.07|190.87|188.67|190.03|187.83|0
1634731800000|2021-10-20 12:10:00|190.15|187.95|189.2|187|190.27|188.07|189.2|187|0
1634732100000|2021-10-20 12:15:00|189.32|187.12|190.03|187.83|190.15|187.95|189.32|187.12|0
1634732400000|2021-10-20 12:20:00|190.15|187.95|189.55|187.35|190.27|188.07|189.43|187.23|0
1634732700000|2021-10-20 12:25:00|189.43|187.23|189.07|186.87|189.67|187.47|188.9|186.7|0
1634733000000|2021-10-20 12:30:00|189.19|186.99|188.83|186.63|189.19|186.99|188.72|186.52|0
1634733300000|2021-10-20 12:35:00|188.95|186.75|189.07|186.87|189.31|187.11|188.83|186.63|0
1634733600000|2021-10-20 12:40:00|188.95|186.75|189.42|187.22|189.42|187.22|188.71|186.51|0
1634733900000|2021-10-20 12:45:00|189.54|187.34|189.3|187.1|189.54|187.34|189.06|186.86|0
1634734200000|2021-10-20 12:50:00|189.18|186.98|189.42|187.22|189.42|187.22|189.06|186.86|0
1634734500000|2021-10-20 12:55:00|189.3|187.1|189.3|187.1|189.3|187.1|188.82|186.62|0
1634734800000|2021-10-20 13:00:00|189.18|186.98|189.53|187.33|190.13|187.93|188.7|186.5|0
1634735100000|2021-10-20 13:05:00|189.41|187.21|188.34|186.14|189.41|187.21|188.22|186.02|0
1634735400000|2021-10-20 13:10:00|188.22|186.02|188.22|186.02|188.34|186.14|187.87|185.67|0
1634735700000|2021-10-20 13:15:00|188.1|185.9|188.34|186.14|188.46|186.26|188.1|185.9|0
1634736000000|2021-10-20 13:20:00|188.22|186.02|188.1|185.9|188.46|186.26|187.98|185.78|0
1634736300000|2021-10-20 13:25:00|188.22|186.02|186.92|184.72|188.22|186.02|186.92|184.72|0
1634736600000|2021-10-20 13:30:00|187.03|184.83|186.91|184.71|187.39|185.19|186.33|184.13|0
1634736900000|2021-10-20 13:35:00|186.8|184.6|186.69|184.49|188.66|186.46|185.87|183.67|0
1634737200000|2021-10-20 13:40:00|186.8|184.6|187.15|184.95|187.39|185.19|185.98|183.78|0
1634737500000|2021-10-20 13:45:00|187.04|184.84|183.99|181.79|187.04|184.84|183.99|181.79|0
1634737800000|2021-10-20 13:50:00|183.88|181.68|185.39|183.19|185.51|183.31|183.41|181.21|0
1634738100000|2021-10-20 13:55:00|185.27|183.07|185.27|183.07|185.86|183.66|184.45|182.25|0
1634738400000|2021-10-20 14:00:00|185.5|183.3|185.39|183.19|186.44|184.24|185.39|183.19|0
1634738700000|2021-10-20 14:05:00|185.5|183.3|184.22|182.02|185.97|183.77|183.98|181.78|0
1634739000000|2021-10-20 14:10:00|184.1|181.9|183.63|181.43|184.45|182.25|182.94|180.74|0
1634739300000|2021-10-20 14:15:00|183.52|181.32|183.28|181.08|184.45|182.25|183.17|180.97|0
1634739600000|2021-10-20 14:20:00|183.17|180.97|183.04|180.84|183.62|181.42|182.12|179.92|0
1634739900000|2021-10-20 14:25:00|182.92|180.72|182.23|180.03|183.73|181.53|182.23|180.03|0
1634740200000|2021-10-20 14:30:00|182|179.8|181.08|178.88|182.69|180.49|181.08|178.88|0
1634740500000|2021-10-20 14:35:00|181.19|178.99|182.45|180.25|182.45|180.25|181.19|178.99|0
1634740800000|2021-10-20 14:40:00|182.57|180.37|182.22|180.02|182.57|180.37|181.65|179.45|0
1634741100000|2021-10-20 14:45:00|182.11|179.91|182.35|180.15|184.53|182.33|181.78|179.58|0
1634741400000|2021-10-20 14:50:00|182.24|180.04|182.81|180.61|182.93|180.73|181.66|179.46|0
1634741700000|2021-10-20 14:55:00|182.7|180.5|184.08|181.88|184.2|182|182.47|180.27|0
1634742000000|2021-10-20 15:00:00|183.97|181.77|185.12|182.92|185.12|182.92|183.27|181.07|0
1634742300000|2021-10-20 15:05:00|185.01|182.81|183.38|181.18|185.01|182.81|183.27|181.07|0
1634742600000|2021-10-20 15:10:00|183.27|181.07|184.02|181.82|184.42|182.22|183.27|181.07|0
1634742900000|2021-10-20 15:15:00|184.07|181.87|183.61|181.41|184.65|182.45|183.61|181.41|0
1634743200000|2021-10-20 15:20:00|183.38|181.18|183.26|181.06|183.49|181.29|182.8|180.6|0
1634743500000|2021-10-20 15:25:00|183.38|181.18|183.49|181.29|184.53|182.33|182.91|180.71|0
1634743800000|2021-10-20 15:30:00|183.84|181.64|183.61|181.41|184.66|182.46|183.03|180.83|0
1634744100000|2021-10-20 15:35:00|183.49|181.29|183.84|181.64|183.84|181.64|183.26|181.06|0
1634744400000|2021-10-20 15:40:00|183.95|181.75|183.37|181.17|184.19|181.99|183.37|181.17|0
1634744700000|2021-10-20 15:45:00|183.26|181.06|182.56|180.36|183.37|181.17|182.21|180.01|0
1634745000000|2021-10-20 15:50:00|182.44|180.24|181.87|179.67|182.56|180.36|181.52|179.32|0
1634745300000|2021-10-20 15:55:00|181.75|179.55|181.52|179.32|181.98|179.78|181.4|179.2|0
1634745600000|2021-10-20 16:00:00|181.4|179.2|181.4|179.2|181.86|179.66|181.29|179.09|0
1634745900000|2021-10-20 16:05:00|181.52|179.32|182.2|180|182.32|180.12|181.4|179.2|0
1634746200000|2021-10-20 16:10:00|182.09|179.89|181.97|179.77|182.32|180.12|181.86|179.66|0
1634746500000|2021-10-20 16:15:00|182.09|179.89|182.55|180.35|182.89|180.69|181.86|179.66|0
1634746800000|2021-10-20 16:20:00|182.66|180.46|182.43|180.23|182.78|180.58|182.2|180|0
1634747100000|2021-10-20 16:25:00|182.37|180.17|182.43|180.23|182.66|180.46|181.85|179.65|0
1634747400000|2021-10-20 16:30:00|182.31|180.11|181.62|179.42|182.43|180.23|181.39|179.19|0
1634747700000|2021-10-20 16:35:00|181.73|179.53|181.73|179.53|182.19|179.99|181.62|179.42|0
1634748000000|2021-10-20 16:40:00|181.62|179.42|182.07|179.87|182.42|180.22|181.38|179.18|0
1634748300000|2021-10-20 16:45:00|182.19|179.99|181.5|179.3|182.42|180.22|181.38|179.18|0
1634748600000|2021-10-20 16:50:00|181.61|179.41|181.84|179.64|182.07|179.87|181.61|179.41|0
1634748900000|2021-10-20 16:55:00|181.95|179.75|181.61|179.41|182.07|179.87|181.61|179.41|0
1634749200000|2021-10-20 17:00:00|181.55|179.35|182.87|180.67|183.1|180.9|181.38|179.18|0
1634749500000|2021-10-20 17:05:00|182.93|180.73|184.15|181.95|184.15|181.95|182.76|180.56|0
1634749800000|2021-10-20 17:10:00|184.03|181.83|183.91|181.71|184.15|181.95|183.22|181.02|0
1634750100000|2021-10-20 17:15:00|183.8|181.6|186.36|184.16|186.48|184.28|183.79|181.59|0
1634750400000|2021-10-20 17:20:00|186.48|184.28|185.77|183.57|188.36|186.16|185.77|183.57|0
1634750700000|2021-10-20 17:25:00|185.89|183.69|184.72|182.52|186.12|183.92|184.72|182.52|0
1634751000000|2021-10-20 17:30:00|184.83|182.63|185.42|183.22|186.12|183.92|184.6|182.4|0
1634751300000|2021-10-20 17:35:00|185.3|183.1|184.6|182.4|185.42|183.22|184.37|182.17|0
1634751600000|2021-10-20 17:40:00|184.71|182.51|184.94|182.74|185.53|183.33|184.48|182.28|0
1634751900000|2021-10-20 17:45:00|185.18|182.98|184.83|182.63|185.53|183.33|184.6|182.4|0
1634752200000|2021-10-20 17:50:00|184.94|182.74|184.59|182.39|185.18|182.98|184.47|182.27|0
1634752500000|2021-10-20 17:55:00|184.71|182.51|184.71|182.51|185.41|183.21|184.47|182.27|0
1634752800000|2021-10-20 18:00:00|185.17|182.97|183.54|181.34|185.17|182.97|183.54|181.34|0
1634753100000|2021-10-20 18:05:00|183.66|181.46|183.08|180.88|183.77|181.57|183.08|180.88|0
1634753400000|2021-10-20 18:10:00|183.19|180.99|182.96|180.76|183.42|181.22|182.84|180.64|0
1634753700000|2021-10-20 18:15:00|182.84|180.64|183.3|181.1|183.3|181.1|182.26|180.06|0
1634754000000|2021-10-20 18:20:00|183.19|180.99|183.76|181.56|184|181.8|182.95|180.75|0
1634754300000|2021-10-20 18:25:00|183.88|181.68|183.18|180.98|183.88|181.68|183.18|180.98|0
1634754600000|2021-10-20 18:30:00|183.3|181.1|182.72|180.52|183.41|181.21|182.72|180.52|0
1634754900000|2021-10-20 18:35:00|182.83|180.63|182.95|180.75|183.29|181.09|182.72|180.52|0
1634755200000|2021-10-20 18:40:00|182.83|180.63|183.64|181.44|183.64|181.44|182.48|180.28|0
1634755500000|2021-10-20 18:45:00|183.52|181.32|183.29|181.09|183.64|181.44|183.06|180.86|0
1634755800000|2021-10-20 18:50:00|183.17|180.97|182.48|180.28|183.52|181.32|182.48|180.28|0
1634756100000|2021-10-20 18:55:00|182.59|180.39|182.82|180.62|183.05|180.85|182.13|179.93|0
1634756400000|2021-10-20 19:00:00|182.71|180.51|182.47|180.27|182.71|180.51|182.01|179.81|0
1634756700000|2021-10-20 19:05:00|182.36|180.16|181.78|179.58|182.36|180.16|181.55|179.35|0
1634757000000|2021-10-20 19:10:00|181.89|179.69|182.47|180.27|182.7|180.5|181.55|179.35|0
1634757300000|2021-10-20 19:15:00|182.58|180.38|183.04|180.84|183.74|181.54|182.58|180.38|0
1634757600000|2021-10-20 19:20:00|183.16|180.96|182.93|180.73|183.85|181.65|182.81|180.61|0
1634757900000|2021-10-20 19:25:00|183.04|180.84|183.74|181.54|183.74|181.54|182.81|180.61|0
1634758200000|2021-10-20 19:30:00|183.85|181.65|183.73|181.53|184.43|182.23|183.62|181.42|0
1634758500000|2021-10-20 19:35:00|183.85|181.65|185.36|183.16|185.36|183.16|183.85|181.65|0
1634758800000|2021-10-20 19:40:00|185.24|183.04|184.19|181.99|185.24|183.04|183.73|181.53|0
1634759100000|2021-10-20 19:45:00|184.08|181.88|184.02|181.82|184.08|181.88|182.92|180.72|0
1634759400000|2021-10-20 19:50:00|184.07|181.87|184.07|181.87|184.66|182.46|183.61|181.41|0
1634759700000|2021-10-20 19:55:00|184.3|182.1|182.1|179.9|184.42|182.22|182.1|179.9|0
1634760000000|2021-10-20 20:00:00|181.76|179.56|183.26|181.06|183.37|181.17|180.95|178.75|0
1634760300000|2021-10-20 20:05:00|183.37|181.17|183.38|181.18|183.6|181.4|182.57|180.37|0
1634760600000|2021-10-20 20:10:00|183.26|181.06|183.14|180.94|183.49|181.29|182.56|180.36|0
1634760900000|2021-10-20 20:15:00|183.57|180.97|183.22|180.62|183.69|181.09|183.11|180.51|0
1634761200000|2021-10-20 20:20:00|183.34|180.74|183.69|181.09|183.69|181.09|182.99|180.39|0
1634761500000|2021-10-20 20:25:00|184.03|181.43|183.57|180.97|184.03|181.43|183.22|180.62|0
1634761800000|2021-10-20 20:30:00|183.45|180.85|183.33|180.73|183.57|180.97|183.33|180.73|0
1634762100000|2021-10-20 20:35:00|183.22|180.62|183.1|180.5|183.22|180.62|183.1|180.5|0
1634762400000|2021-10-20 20:40:00|183.21|180.61|183.21|180.61|183.33|180.73|183.1|180.5|0
1634762700000|2021-10-20 20:45:00|183.1|180.5|183.44|180.84|183.44|180.84|182.98|180.38|0
1634763000000|2021-10-20 20:50:00|183.33|180.73|183.44|180.84|183.44|180.84|183.21|180.61|0
1634763300000|2021-10-20 20:55:00|183.38|180.78|183.38|180.78|183.44|180.84|183.21|180.61|0
1634763600000|2021-10-20 21:00:00|183.34|180.74|183.32|180.72|183.46|180.86|183.27|180.67|0
1634763900000|2021-10-20 21:05:00|183.26|180.66|183.2|180.6|183.38|180.78|183.2|180.6|0
1634764200000|2021-10-20 21:10:00|183.18|180.58|183.21|180.61|183.21|180.61|183.18|180.58|0
1634764500000|2021-10-20 21:15:00|183.25|180.65|183.36|180.76|183.43|180.83|183.25|180.65|0
1634764800000|2021-10-20 21:20:00|183.35|180.75|183.36|180.76|183.42|180.82|183.31|180.71|0
1634765100000|2021-10-20 21:25:00|183.34|180.74|183.17|180.57|183.36|180.76|183.17|180.57|0
1634765400000|2021-10-20 21:30:00|183.25|180.65|183.25|180.65|183.3|180.7|183.25|180.65|0
1634765700000|2021-10-20 21:35:00|183.34|180.74|183.42|180.82|183.47|180.87|183.34|180.74|0
1634766000000|2021-10-20 21:40:00|183.39|180.79|183.41|180.81|183.43|180.83|183.39|180.79|0
1634766300000|2021-10-20 21:45:00|183.38|180.78|183.46|180.86|183.46|180.86|183.37|180.77|0
1634766600000|2021-10-20 21:50:00|183.44|180.84|183.41|180.81|183.44|180.84|183.35|180.75|0
1634766900000|2021-10-20 21:55:00|183.4|180.8|183.41|180.81|183.41|180.81|183.4|180.8|0
1634767200000|2021-10-20 22:00:00|182.89|180.29|182.95|180.35|183.41|180.81|182.48|179.88|0
1634767500000|2021-10-20 22:05:00|183.06|180.46|183.29|180.69|183.29|180.69|182.94|180.34|0
1634767800000|2021-10-20 22:10:00|183.17|180.57|184.1|181.5|184.1|181.5|183.17|180.57|0
1634768100000|2021-10-20 22:15:00|184.16|181.56|183.4|180.8|184.22|181.62|183.4|180.8|0
1634768400000|2021-10-20 22:20:00|183.52|180.92|183.52|180.92|183.75|181.15|183.4|180.8|0
1634768700000|2021-10-20 22:25:00|183.4|180.8|183.75|181.15|183.75|181.15|183.4|180.8|0
1634769000000|2021-10-20 22:30:00|183.63|181.03|183.16|180.56|183.63|181.03|183.16|180.56|0
1634769300000|2021-10-20 22:35:00|183.05|180.45|183.16|180.56|183.34|180.74|182.82|180.22|0
1634769600000|2021-10-20 22:40:00|183.11|180.51|183.28|180.68|183.39|180.79|183.05|180.45|0
1634769900000|2021-10-20 22:45:00|183.16|180.56|183.27|180.67|183.34|180.74|183.16|180.56|0
1634770200000|2021-10-20 22:50:00|183.16|180.56|183.74|181.14|183.85|181.25|183.16|180.56|0
1634770500000|2021-10-20 22:55:00|183.62|181.02|183.62|181.02|183.85|181.25|183.5|180.9|0
1634770800000|2021-10-20 23:00:00|183.5|180.9|182.98|180.38|183.5|180.9|182.92|180.32|0
1634771100000|2021-10-20 23:05:00|183.03|180.43|183.26|180.66|183.38|180.78|182.92|180.32|0
1634771400000|2021-10-20 23:10:00|183.15|180.55|183.26|180.66|183.26|180.66|183.03|180.43|0
1634771700000|2021-10-20 23:15:00|183.38|180.78|184.07|181.47|184.07|181.47|183.38|180.78|0
1634772000000|2021-10-20 23:20:00|184.19|181.59|183.95|181.35|184.31|181.71|183.84|181.24|0
1634772300000|2021-10-20 23:25:00|184.07|181.47|183.84|181.24|184.19|181.59|183.72|181.12|0
1634772600000|2021-10-20 23:30:00|183.95|181.35|184.07|181.47|184.07|181.47|183.72|181.12|0
1634772900000|2021-10-20 23:35:00|183.95|181.35|183.95|181.35|184.18|181.58|183.72|181.12|0
1634773200000|2021-10-20 23:40:00|184.06|181.46|183.83|181.23|184.06|181.46|183.71|181.11|0
1634773500000|2021-10-20 23:45:00|183.89|181.29|184.53|181.93|184.53|181.93|183.83|181.23|0
1634773800000|2021-10-20 23:50:00|184.41|181.81|185.22|182.62|185.23|182.63|184.41|181.81|0
1634774100000|2021-10-20 23:55:00|185.17|182.57|185.22|182.62|185.22|182.62|184.76|182.16|0
1634774400000|2021-10-21 00:00:00|185.11|182.51|185.1|182.5|185.87|183.27|184.64|182.04|0
1634774700000|2021-10-21 00:05:00|184.99|182.39|184.75|182.15|184.99|182.39|184.64|182.04|0
1634775000000|2021-10-21 00:10:00|184.63|182.03|184.28|181.68|184.87|182.27|184.28|181.68|0
1634775300000|2021-10-21 00:15:00|184.4|181.8|185.45|182.85|185.92|183.32|184.4|181.8|0
1634775600000|2021-10-21 00:20:00|185.56|182.96|185.21|182.61|185.86|183.26|185.21|182.61|0
1634775900000|2021-10-21 00:25:00|185.33|182.73|185.56|182.96|185.56|182.96|185.09|182.49|0
1634776200000|2021-10-21 00:30:00|185.44|182.84|185.56|182.96|185.91|183.31|185.32|182.72|0
1634776500000|2021-10-21 00:35:00|185.44|182.84|184.5|181.9|185.56|182.96|184.39|181.79|0
1634776800000|2021-10-21 00:40:00|184.62|182.02|184.73|182.13|184.97|182.37|184.62|182.02|0
1634777100000|2021-10-21 00:45:00|184.85|182.25|184.62|182.02|184.97|182.37|184.5|181.9|0
1634777400000|2021-10-21 00:50:00|184.73|182.13|185.26|182.66|185.32|182.72|184.73|182.13|0
1634777700000|2021-10-21 00:55:00|185.31|182.71|184.96|182.36|185.43|182.83|184.85|182.25|0
1634778000000|2021-10-21 01:00:00|185.08|182.48|185.54|182.94|185.66|183.06|185.08|182.48|0
1634778300000|2021-10-21 01:05:00|185.43|182.83|185.66|183.06|185.89|183.29|185.31|182.71|0
1634778600000|2021-10-21 01:10:00|185.6|183|185.25|182.65|185.78|183.18|185.07|182.47|0
1634778900000|2021-10-21 01:15:00|185.19|182.59|184.95|182.35|185.42|182.82|184.6|182|0
1634779200000|2021-10-21 01:20:00|184.9|182.3|184.95|182.35|185.07|182.47|184.48|181.88|0
1634779500000|2021-10-21 01:25:00|184.89|182.29|185.65|183.05|185.77|183.17|184.89|182.29|0
1634779800000|2021-10-21 01:30:00|185.53|182.93|184.95|182.35|185.77|183.17|184.95|182.35|0
1634780100000|2021-10-21 01:35:00|184.83|182.23|183.08|180.48|184.83|182.23|182.91|180.31|0
1634780400000|2021-10-21 01:40:00|182.97|180.37|183.31|180.71|183.31|180.71|182.73|180.13|0
1634780700000|2021-10-21 01:45:00|183.2|180.6|182.73|180.13|183.25|180.65|182.73|180.13|0
1634781000000|2021-10-21 01:50:00|182.61|180.01|182.5|179.9|182.91|180.31|182.26|179.66|0
1634781300000|2021-10-21 01:55:00|182.44|179.84|182.61|180.01|182.84|180.24|182.26|179.66|0
1634781600000|2021-10-21 02:00:00|182.72|180.12|182.72|180.12|182.72|180.12|182.49|179.89|0
1634781900000|2021-10-21 02:05:00|182.67|180.07|182.6|180|182.72|180.12|182.49|179.89|0
1634782200000|2021-10-21 02:10:00|182.55|179.95|182.6|180|182.84|180.24|182.37|179.77|0
1634782500000|2021-10-21 02:15:00|182.55|179.95|182.83|180.23|182.83|180.23|182.37|179.77|0
1634782800000|2021-10-21 02:20:00|182.72|180.12|182.6|180|182.95|180.35|182.48|179.88|0
1634783100000|2021-10-21 02:25:00|182.48|179.88|182.13|179.53|182.6|180|182.13|179.53|0
1634783400000|2021-10-21 02:30:00|182.19|179.59|182.48|179.88|182.48|179.88|181.9|179.3|0
1634783700000|2021-10-21 02:35:00|182.36|179.76|182.13|179.53|182.59|179.99|182.13|179.53|0
1634784000000|2021-10-21 02:40:00|182.24|179.64|182.59|179.99|182.59|179.99|182.24|179.64|0
1634784300000|2021-10-21 02:45:00|182.47|179.87|182.59|179.99|182.7|180.1|182.24|179.64|0
1634784600000|2021-10-21 02:50:00|182.7|180.1|182.7|180.1|182.93|180.33|182.47|179.87|0
1634784900000|2021-10-21 02:55:00|182.82|180.22|182.58|179.98|182.82|180.22|182.47|179.87|0
1634785200000|2021-10-21 03:00:00|182.7|180.1|182.7|180.1|182.81|180.21|182.47|179.87|0
1634785500000|2021-10-21 03:05:00|182.81|180.21|182.81|180.21|182.93|180.33|182.7|180.1|0
1634785800000|2021-10-21 03:10:00|182.93|180.33|182.81|180.21|182.93|180.33|182.81|180.21|0
1634786100000|2021-10-21 03:15:00|182.69|180.09|183.5|180.9|183.5|180.9|182.69|180.09|0
1634786400000|2021-10-21 03:20:00|183.62|181.02|183.62|181.02|183.96|181.36|183.27|180.67|0
1634786700000|2021-10-21 03:25:00|183.73|181.13|183.61|181.01|183.73|181.13|183.38|180.78|0
1634787000000|2021-10-21 03:30:00|183.73|181.13|183.96|181.36|183.96|181.36|183.5|180.9|0
1634787300000|2021-10-21 03:35:00|183.84|181.24|183.49|180.89|183.96|181.36|183.49|180.89|0
1634787600000|2021-10-21 03:40:00|183.61|181.01|183.61|181.01|183.72|181.12|183.49|180.89|0
1634787900000|2021-10-21 03:45:00|183.67|181.07|183.84|181.24|183.84|181.24|183.49|180.89|0
1634788200000|2021-10-21 03:50:00|183.95|181.35|183.83|181.23|183.95|181.35|183.83|181.23|0
1634788500000|2021-10-21 03:55:00|183.95|181.35|184.77|182.17|184.77|182.17|183.83|181.23|0
1634788800000|2021-10-21 04:00:00|184.76|182.16|184.53|181.93|184.76|182.16|184.3|181.7|0
1634789100000|2021-10-21 04:05:00|184.65|182.05|184.76|182.16|184.88|182.28|184.64|182.04|0
1634789400000|2021-10-21 04:10:00|184.82|182.22|185.58|182.98|185.69|183.09|184.82|182.22|0
1634789700000|2021-10-21 04:15:00|185.69|183.09|186.63|184.03|186.98|184.38|185.69|183.09|0
1634790000000|2021-10-21 04:20:00|186.75|184.15|186.16|183.56|186.75|184.15|185.99|183.39|0
1634790300000|2021-10-21 04:25:00|186.22|183.62|186.74|184.14|186.98|184.38|186.16|183.56|0
1634790600000|2021-10-21 04:30:00|186.86|184.26|186.98|184.38|187.21|184.61|186.74|184.14|0
1634790900000|2021-10-21 04:35:00|187.1|184.5|187.77|185.17|188.24|185.64|186.86|184.26|0
1634791200000|2021-10-21 04:40:00|187.88|185.28|187.41|184.81|187.88|185.28|187.29|184.69|0
1634791500000|2021-10-21 04:45:00|187.47|184.87|187.59|184.99|187.76|185.16|187.41|184.81|0
1634791800000|2021-10-21 04:50:00|187.53|184.93|187.52|184.92|187.64|185.04|187.29|184.69|0
1634792100000|2021-10-21 04:55:00|187.47|184.87|187.23|184.63|187.76|185.16|187.17|184.57|0
1634792400000|2021-10-21 05:00:00|187.4|184.8|187.87|185.27|188.11|185.51|187.23|184.63|0
1634792700000|2021-10-21 05:05:00|187.76|185.16|187.99|185.39|188.05|185.45|187.52|184.92|0
1634793000000|2021-10-21 05:10:00|187.87|185.27|188.22|185.62|188.22|185.62|187.75|185.15|0
1634793300000|2021-10-21 05:15:00|188.34|185.74|188.52|185.92|189.52|186.92|188.34|185.74|0
1634793600000|2021-10-21 05:20:00|188.57|185.97|188.92|186.32|189.04|186.44|188.52|185.92|0
1634793900000|2021-10-21 05:25:00|188.81|186.21|188.45|185.85|189.16|186.56|188.45|185.85|0
1634794200000|2021-10-21 05:30:00|188.57|185.97|188.39|185.79|188.8|186.2|188.21|185.61|0
1634794500000|2021-10-21 05:35:00|188.45|185.85|188.68|186.08|188.68|186.08|188.21|185.61|0
1634794800000|2021-10-21 05:40:00|188.56|185.96|189.27|186.67|189.39|186.79|188.56|185.96|0
1634795100000|2021-10-21 05:45:00|189.51|186.91|189.5|186.9|189.74|187.14|189.03|186.43|0
1634795400000|2021-10-21 05:50:00|189.57|186.97|188.68|186.08|189.86|187.26|188.68|186.08|0
1634795700000|2021-10-21 05:55:00|188.79|186.19|188.55|185.95|188.91|186.31|188.44|185.84|0
1634796000000|2021-10-21 06:00:00|188.67|186.07|187.61|185.01|188.79|186.19|187.14|184.54|0
1634796300000|2021-10-21 06:05:00|187.49|184.89|187.49|184.89|187.73|185.13|187.14|184.54|0
1634796600000|2021-10-21 06:10:00|187.37|184.77|187.61|185.01|188.2|185.6|187.14|184.54|0
1634796900000|2021-10-21 06:15:00|187.49|184.89|187.72|185.12|188.02|185.42|187.25|184.65|0
1634797200000|2021-10-21 06:20:00|187.6|185|187.84|185.24|187.96|185.36|187.49|184.89|0
1634797500000|2021-10-21 06:25:00|187.72|185.12|187.72|185.12|188.07|185.47|187.72|185.12|0
1634797800000|2021-10-21 06:30:00|187.83|185.23|188.3|185.7|188.89|186.29|187.83|185.23|0
1634798100000|2021-10-21 06:35:00|188.19|185.59|188.24|185.64|188.42|185.82|187.95|185.35|0
1634798400000|2021-10-21 06:40:00|188.18|185.58|188.89|186.29|188.89|186.29|187.95|185.35|0
1634798700000|2021-10-21 06:45:00|188.77|186.17|189|186.4|189.01|186.41|188.77|186.17|0
1634799000000|2021-10-21 06:50:00|189.12|186.52|190.07|187.47|190.07|187.47|188.89|186.29|0
1634799300000|2021-10-21 06:55:00|190.19|187.59|189.83|187.23|190.54|187.94|189.59|186.99|0
1634799600000|2021-10-21 07:00:00|189.95|187.35|189.83|187.23|191.02|188.42|189.65|187.05|0
1634799900000|2021-10-21 07:05:00|189.51|187.31|188.05|185.85|190.22|188.02|187.3|185.1|0
1634800200000|2021-10-21 07:10:00|188.11|185.91|188.52|186.32|188.87|186.67|187.1|184.9|0
1634800500000|2021-10-21 07:15:00|188.4|186.2|188.52|186.32|188.75|186.55|188.16|185.96|0
1634800800000|2021-10-21 07:20:00|188.4|186.2|187.69|185.49|188.4|186.2|187.1|184.9|0
1634801100000|2021-10-21 07:25:00|187.57|185.37|186.63|184.43|187.69|185.49|186.16|183.96|0
1634801400000|2021-10-21 07:30:00|186.51|184.31|185.8|183.6|186.86|184.66|185.8|183.6|0
1634801700000|2021-10-21 07:35:00|185.92|183.72|186.62|184.42|186.74|184.54|185.8|183.6|0
1634802000000|2021-10-21 07:40:00|186.5|184.3|186.62|184.42|186.85|184.65|186.27|184.07|0
1634802300000|2021-10-21 07:45:00|186.5|184.3|186.62|184.42|186.85|184.65|186.27|184.07|0
1634802600000|2021-10-21 07:50:00|186.73|184.53|186.5|184.3|186.73|184.53|186.26|184.06|0
1634802900000|2021-10-21 07:55:00|186.56|184.36|186.61|184.41|186.61|184.41|185.79|183.59|0
1634803200000|2021-10-21 08:00:00|186.38|184.18|187.79|185.59|187.9|185.7|186.38|184.18|0
1634803500000|2021-10-21 08:05:00|187.67|185.47|188.49|186.29|188.61|186.41|187.55|185.35|0
1634803800000|2021-10-21 08:10:00|188.61|186.41|187.66|185.46|188.61|186.41|187.26|185.06|0
1634804100000|2021-10-21 08:15:00|187.61|185.41|187.43|185.23|187.66|185.46|186.96|184.76|0
1634804400000|2021-10-21 08:20:00|187.31|185.11|188.19|185.99|188.25|186.05|187.31|185.11|0
1634804700000|2021-10-21 08:25:00|188.13|185.93|188.48|186.28|188.49|186.29|188.01|185.81|0
1634805000000|2021-10-21 08:30:00|188.37|186.17|187.89|185.69|188.48|186.28|187.89|185.69|0
1634805300000|2021-10-21 08:35:00|187.77|185.57|187.65|185.45|188.36|186.16|187.65|185.45|0
1634805600000|2021-10-21 08:40:00|187.54|185.34|187.65|185.45|187.77|185.57|187.42|185.22|0
1634805900000|2021-10-21 08:45:00|187.59|185.39|188.24|186.04|188.36|186.16|187.53|185.33|0
1634806200000|2021-10-21 08:50:00|188.12|185.92|187.53|185.33|188.12|185.92|187.29|185.09|0
1634806500000|2021-10-21 08:55:00|187.41|185.21|187.88|185.68|187.88|185.68|187.41|185.21|0
1634806800000|2021-10-21 09:00:00|187.76|185.56|187.17|184.97|187.88|185.68|187.17|184.97|0
1634807100000|2021-10-21 09:05:00|187.29|185.09|187.88|185.68|187.88|185.68|186.93|184.73|0
1634807400000|2021-10-21 09:10:00|187.76|185.56|187.76|185.56|187.88|185.68|187.29|185.09|0
1634807700000|2021-10-21 09:15:00|187.64|185.44|187.93|185.73|187.99|185.79|187.17|184.97|0
1634808000000|2021-10-21 09:20:00|187.87|185.67|187.63|185.43|187.99|185.79|187.52|185.32|0
1634808300000|2021-10-21 09:25:00|187.58|185.38|187.28|185.08|187.87|185.67|187.28|185.08|0
1634808600000|2021-10-21 09:30:00|187.4|185.2|187.16|184.96|187.63|185.43|187.16|184.96|0
1634808900000|2021-10-21 09:35:00|187.04|184.84|186.92|184.72|187.34|185.14|186.8|184.6|0
1634809200000|2021-10-21 09:40:00|186.8|184.6|186.8|184.6|186.92|184.72|186.57|184.37|0
1634809500000|2021-10-21 09:45:00|186.68|184.48|186.86|184.66|186.92|184.72|186.56|184.36|0
1634809800000|2021-10-21 09:50:00|186.68|184.48|186.56|184.36|186.8|184.6|186.21|184.01|0
1634810100000|2021-10-21 09:55:00|186.68|184.48|186.21|184.01|186.68|184.48|186.21|184.01|0
1634810400000|2021-10-21 10:00:00|186.32|184.12|185.97|183.77|186.44|184.24|185.85|183.65|0
1634810700000|2021-10-21 10:05:00|186.09|183.89|186.52|184.32|187.54|185.34|185.97|183.77|0
1634811000000|2021-10-21 10:10:00|186.4|184.2|186.63|184.43|187.1|184.9|186.4|184.2|0
1634811300000|2021-10-21 10:15:00|186.75|184.55|186.63|184.43|186.87|184.67|186.4|184.2|0
1634811600000|2021-10-21 10:20:00|186.51|184.31|187.33|185.13|187.33|185.13|186.39|184.19|0
1634811900000|2021-10-21 10:25:00|187.21|185.01|187.68|185.48|187.8|185.6|186.98|184.78|0
1634812200000|2021-10-21 10:30:00|187.57|185.37|187.21|185.01|187.57|185.37|187.09|184.89|0
1634812500000|2021-10-21 10:35:00|187.27|185.07|186.62|184.42|187.33|185.13|186.5|184.3|0
1634812800000|2021-10-21 10:40:00|186.56|184.36|186.97|184.77|186.97|184.77|186.5|184.3|0
1634813100000|2021-10-21 10:45:00|186.85|184.65|187.09|184.89|187.15|184.95|186.62|184.42|0
1634813400000|2021-10-21 10:50:00|187.2|185|187.91|185.71|188.09|185.89|187.2|185|0
1634813700000|2021-10-21 10:55:00|187.79|185.59|187.79|185.59|188.15|185.95|187.79|185.59|0
1634814000000|2021-10-21 11:00:00|187.67|185.47|187.67|185.47|187.79|185.59|187.43|185.23|0
1634814300000|2021-10-21 11:05:00|187.79|185.59|187.31|185.11|187.79|185.59|187.08|184.88|0
1634814600000|2021-10-21 11:10:00|187.43|185.23|187.31|185.11|187.67|185.47|187.19|184.99|0
1634814900000|2021-10-21 11:15:00|187.43|185.23|186.84|184.64|187.43|185.23|186.72|184.52|0
1634815200000|2021-10-21 11:20:00|186.72|184.52|186.72|184.52|186.84|184.64|186.37|184.17|0
1634815500000|2021-10-21 11:25:00|186.84|184.64|187.3|185.1|187.66|185.46|186.83|184.63|0
1634815800000|2021-10-21 11:30:00|187.42|185.22|187.18|184.98|187.42|185.22|186.95|184.75|0
1634816100000|2021-10-21 11:35:00|187.3|185.1|187.18|184.98|187.3|185.1|186.95|184.75|0
1634816400000|2021-10-21 11:40:00|186.95|184.75|187.53|185.33|187.53|185.33|186.83|184.63|0
1634816700000|2021-10-21 11:45:00|187.65|185.45|187.53|185.33|187.65|185.45|187.3|185.1|0
1634817000000|2021-10-21 11:50:00|187.41|185.21|187.65|185.45|187.88|185.68|187.29|185.09|0
1634817300000|2021-10-21 11:55:00|187.76|185.56|188.24|186.04|188.59|186.39|187.76|185.56|0
1634817600000|2021-10-21 12:00:00|188.12|185.92|188|185.8|188.35|186.15|188|185.8|0
1634817900000|2021-10-21 12:05:00|187.88|185.68|187.52|185.32|188|185.8|187.29|185.09|0
1634818200000|2021-10-21 12:10:00|187.64|185.44|187.64|185.44|187.88|185.68|187.52|185.32|0
1634818500000|2021-10-21 12:15:00|187.52|185.32|187.99|185.79|188.35|186.15|187.52|185.32|0
1634818800000|2021-10-21 12:20:00|187.87|185.67|187.52|185.32|187.87|185.67|187.28|185.08|0
1634819100000|2021-10-21 12:25:00|187.4|185.2|187.75|185.55|187.87|185.67|187.4|185.2|0
1634819400000|2021-10-21 12:30:00|187.69|185.49|185.98|183.78|187.69|185.49|185.98|183.78|0
1634819700000|2021-10-21 12:35:00|186.1|183.9|185.51|183.31|186.33|184.13|185.16|182.96|0
1634820000000|2021-10-21 12:40:00|185.63|183.43|184.57|182.37|185.98|183.78|184.57|182.37|0
1634820300000|2021-10-21 12:45:00|184.46|182.26|185.16|182.96|185.27|183.07|184.46|182.26|0
1634820600000|2021-10-21 12:50:00|185.27|183.07|186.09|183.89|186.09|183.89|184.8|182.6|0
1634820900000|2021-10-21 12:55:00|186.21|184.01|186.32|184.12|186.32|184.12|185.85|183.65|0
1634821200000|2021-10-21 13:00:00|186.21|184.01|186.09|183.89|187.03|184.83|186.09|183.89|0
1634821500000|2021-10-21 13:05:00|185.97|183.77|186.2|184|186.32|184.12|185.73|183.53|0
1634821800000|2021-10-21 13:10:00|186.08|183.88|185.38|183.18|186.08|183.88|185.26|183.06|0
1634822100000|2021-10-21 13:15:00|185.49|183.29|185.84|183.64|185.84|183.64|185.14|182.94|0
1634822400000|2021-10-21 13:20:00|185.73|183.53|184.79|182.59|185.73|183.53|184.79|182.59|0
1634822700000|2021-10-21 13:25:00|184.67|182.47|184.32|182.12|184.67|182.47|183.74|181.54|0
1634823000000|2021-10-21 13:30:00|184.44|182.24|184.9|182.7|186.07|183.87|183.62|181.42|0
1634823300000|2021-10-21 13:35:00|185.02|182.82|185.72|183.52|186.42|184.22|184.78|182.58|0
1634823600000|2021-10-21 13:40:00|185.84|183.64|185.25|183.05|186.19|183.99|184.9|182.7|0
1634823900000|2021-10-21 13:45:00|185.13|182.93|184.74|182.54|185.13|182.93|184.08|181.88|0
1634824200000|2021-10-21 13:50:00|184.62|182.42|183.8|181.6|184.62|182.42|182.99|180.79|0
1634824500000|2021-10-21 13:55:00|183.92|181.72|183.92|181.72|184.73|182.53|183.69|181.49|0
1634824800000|2021-10-21 14:00:00|184.03|181.83|183.68|181.48|184.73|182.53|183.45|181.25|0
1634825100000|2021-10-21 14:05:00|183.57|181.37|182.87|180.67|184.26|182.06|182.64|180.44|0
1634825400000|2021-10-21 14:10:00|182.64|180.44|183.22|181.02|184.03|181.83|182.64|180.44|0
1634825700000|2021-10-21 14:15:00|183.33|181.13|182.87|180.67|183.79|181.59|182.52|180.32|0
1634826000000|2021-10-21 14:20:00|182.98|180.78|183.1|180.9|183.56|181.36|182.64|180.44|0
1634826300000|2021-10-21 14:25:00|182.98|180.78|181.82|179.62|183.44|181.24|181.71|179.51|0
1634826600000|2021-10-21 14:30:00|181.71|179.51|181.48|179.28|182.4|180.2|181.36|179.16|0
1634826900000|2021-10-21 14:35:00|181.36|179.16|181.93|179.73|182.28|180.08|181.25|179.05|0
1634827200000|2021-10-21 14:40:00|181.82|179.62|181.47|179.27|182.16|179.96|181.36|179.16|0
1634827500000|2021-10-21 14:45:00|181.36|179.16|180.21|178.01|181.47|179.27|179.86|177.66|0
1634827800000|2021-10-21 14:50:00|180.32|178.12|181.7|179.5|181.81|179.61|180.32|178.12|0
1634828100000|2021-10-21 14:55:00|181.58|179.38|182.27|180.07|182.27|180.07|181.01|178.81|0
1634828400000|2021-10-21 15:00:00|182.16|179.96|182.15|179.95|182.16|179.96|181.23|179.03|0
1634828700000|2021-10-21 15:05:00|182.04|179.84|183.42|181.22|183.54|181.34|182.04|179.84|0
1634829000000|2021-10-21 15:10:00|183.54|181.34|183.19|180.99|184|181.8|183.02|180.82|0
1634829300000|2021-10-21 15:15:00|183.3|181.1|184.46|182.26|184.58|182.38|183.07|180.87|0
1634829600000|2021-10-21 15:20:00|184.23|182.03|183.88|181.68|184.93|182.73|183.65|181.45|0
1634829900000|2021-10-21 15:25:00|183.76|181.56|186.44|184.24|186.56|184.36|183.53|181.33|0
1634830200000|2021-10-21 15:30:00|186.68|184.48|186.21|184.01|186.79|184.59|185.39|183.19|0
1634830500000|2021-10-21 15:35:00|186.39|184.19|185.04|182.84|186.56|184.36|185.04|182.84|0
1634830800000|2021-10-21 15:40:00|185.15|182.95|185.03|182.83|185.97|183.77|185.03|182.83|0
1634831100000|2021-10-21 15:45:00|184.92|182.72|184.33|182.13|185.15|182.95|184.33|182.13|0
1634831400000|2021-10-21 15:50:00|184.22|182.02|184.56|182.36|185.03|182.83|183.87|181.67|0
1634831700000|2021-10-21 15:55:00|184.45|182.25|184.1|181.9|184.45|182.25|183.86|181.66|0
1634832000000|2021-10-21 16:00:00|183.98|181.78|183.28|181.08|183.98|181.78|183.05|180.85|0
1634832300000|2021-10-21 16:05:00|183.17|180.97|183.3|181.1|183.98|181.78|182.37|180.17|0
1634832600000|2021-10-21 16:10:00|183.18|180.98|182.02|179.82|183.53|181.33|182.02|179.82|0
1634832900000|2021-10-21 16:15:00|181.9|179.7|182.36|180.16|182.71|180.51|181.9|179.7|0
1634833200000|2021-10-21 16:20:00|182.25|180.05|181.9|179.7|182.48|180.28|181.5|179.3|0
1634833500000|2021-10-21 16:25:00|181.78|179.58|181.78|179.58|182.25|180.05|181.67|179.47|0
1634833800000|2021-10-21 16:30:00|181.9|179.7|182.47|180.27|182.47|180.27|181.73|179.53|0
1634834100000|2021-10-21 16:35:00|182.59|180.39|182.47|180.27|183.05|180.85|182.47|180.27|0
1634834400000|2021-10-21 16:40:00|182.36|180.16|182.35|180.15|182.59|180.39|182.12|179.92|0
1634834700000|2021-10-21 16:45:00|182.24|180.04|182.93|180.73|182.93|180.73|182.12|179.92|0
1634835000000|2021-10-21 16:50:00|182.82|180.62|182.23|180.03|183.05|180.85|182.23|180.03|0
1634835300000|2021-10-21 16:55:00|182.35|180.15|182.11|179.91|182.58|180.38|181.54|179.34|0
1634835600000|2021-10-21 17:00:00|182.23|180.03|181.88|179.68|182.35|180.15|181.54|179.34|0
1634835900000|2021-10-21 17:05:00|181.77|179.57|181.76|179.56|182|179.8|181.42|179.22|0
1634836200000|2021-10-21 17:10:00|181.88|179.68|182.22|180.02|182.46|180.26|181.65|179.45|0
1634836500000|2021-10-21 17:15:00|182.11|179.91|182.34|180.14|182.57|180.37|181.99|179.79|0
1634836800000|2021-10-21 17:20:00|182.22|180.02|181.64|179.44|182.22|180.02|181.64|179.44|0
1634837100000|2021-10-21 17:25:00|181.53|179.33|181.29|179.09|181.76|179.56|180.95|178.75|0
1634837400000|2021-10-21 17:30:00|181.18|178.98|180.94|178.74|181.41|179.21|180.94|178.74|0
1634837700000|2021-10-21 17:35:00|181.06|178.86|180.94|178.74|181.17|178.97|180.94|178.74|0
1634838000000|2021-10-21 17:40:00|181.06|178.86|181.4|179.2|181.4|179.2|180.82|178.62|0
1634838300000|2021-10-21 17:45:00|181.29|179.09|181.86|179.66|182.09|179.89|181.28|179.08|0
1634838600000|2021-10-21 17:50:00|181.98|179.78|183.72|181.52|183.72|181.52|181.98|179.78|0
1634838900000|2021-10-21 17:55:00|183.48|181.28|183.02|180.82|183.6|181.4|182.67|180.47|0
1634839200000|2021-10-21 18:00:00|182.9|180.7|182.43|180.23|183.08|180.88|181.97|179.77|0
1634839500000|2021-10-21 18:05:00|182.32|180.12|182.32|180.12|182.32|180.12|181.85|179.65|0
1634839800000|2021-10-21 18:10:00|182.43|180.23|182.78|180.58|182.89|180.69|182.43|180.23|0
1634840100000|2021-10-21 18:15:00|182.66|180.46|181.27|179.07|182.66|180.46|181.04|178.84|0
1634840400000|2021-10-21 18:20:00|181.39|179.19|181.38|179.18|181.96|179.76|181.15|178.95|0
1634840700000|2021-10-21 18:25:00|181.27|179.07|180.92|178.72|181.38|179.18|180.69|178.49|0
1634841000000|2021-10-21 18:30:00|180.8|178.6|180.92|178.72|181.03|178.83|180.69|178.49|0
1634841300000|2021-10-21 18:35:00|181.03|178.83|181.26|179.06|181.49|179.29|180.8|178.6|0
1634841600000|2021-10-21 18:40:00|181.38|179.18|181.14|178.94|181.61|179.41|181.14|178.94|0
1634841900000|2021-10-21 18:45:00|181.26|179.06|180.79|178.59|181.49|179.29|180.68|178.48|0
1634842200000|2021-10-21 18:50:00|180.91|178.71|180.79|178.59|180.91|178.71|180.68|178.48|0
1634842500000|2021-10-21 18:55:00|180.68|178.48|180.56|178.36|180.79|178.59|180.56|178.36|0
1634842800000|2021-10-21 19:00:00|180.44|178.24|179.41|177.21|180.44|178.24|179.18|176.98|0
1634843100000|2021-10-21 19:05:00|179.29|177.09|179.18|176.98|179.41|177.21|178.49|176.29|0
1634843400000|2021-10-21 19:10:00|179.06|176.86|178.95|176.75|179.18|176.98|178.72|176.52|0
1634843700000|2021-10-21 19:15:00|179.06|176.86|178.26|176.06|179.17|176.97|177.46|175.26|0
1634844000000|2021-10-21 19:20:00|178.14|175.94|177.12|174.92|178.14|175.94|177|174.8|0
1634844300000|2021-10-21 19:25:00|177.06|174.86|177|174.8|177.46|175.26|176.78|174.58|0
1634844600000|2021-10-21 19:30:00|176.95|174.75|177.45|175.25|177.8|175.6|176.77|174.57|0
1634844900000|2021-10-21 19:35:00|177.57|175.37|177.79|175.59|177.79|175.59|177|174.8|0
1634845200000|2021-10-21 19:40:00|177.68|175.48|177.22|175.02|178.25|176.05|177.22|175.02|0
1634845500000|2021-10-21 19:45:00|177.34|175.14|177.45|175.25|177.79|175.59|177.33|175.13|0
1634845800000|2021-10-21 19:50:00|178.02|175.82|176.54|174.34|178.02|175.82|176.54|174.34|0
1634846100000|2021-10-21 19:55:00|176.76|174.56|174.61|172.41|176.76|174.56|174.28|172.08|0
1634846400000|2021-10-21 20:00:00|175.29|173.09|175.74|173.54|175.85|173.65|174.61|172.41|0
1634846700000|2021-10-21 20:05:00|175.63|173.43|174.5|172.3|175.63|173.43|174.5|172.3|0
1634847000000|2021-10-21 20:10:00|174.61|172.41|175.62|173.42|175.74|173.54|174.61|172.41|0
1634847300000|2021-10-21 20:15:00|176.16|173.56|177.86|175.26|178.09|175.49|176.16|173.56|0
1634847600000|2021-10-21 20:20:00|177.75|175.15|178.77|176.17|178.77|176.17|177.52|174.92|0
1634847900000|2021-10-21 20:25:00|178.83|176.23|179.11|176.51|179.57|176.97|178.66|176.06|0
1634848200000|2021-10-21 20:30:00|179.23|176.63|179.22|176.62|180.26|177.66|178.88|176.28|0
1634848500000|2021-10-21 20:35:00|179.34|176.74|179.91|177.31|180.03|177.43|179.11|176.51|0
1634848800000|2021-10-21 20:40:00|180.03|177.43|180.14|177.54|180.71|178.11|179.79|177.19|0
1634849100000|2021-10-21 20:45:00|180.02|177.42|179.22|176.62|180.14|177.54|178.76|176.16|0
1634849400000|2021-10-21 20:50:00|179.33|176.73|178.64|176.04|179.56|176.96|178.53|175.93|0
1634849700000|2021-10-21 20:55:00|178.53|175.93|179.62|177.02|179.62|177.02|178.53|175.93|0
1634850000000|2021-10-21 21:00:00|179.43|176.83|178.79|176.19|179.43|176.83|178.63|176.03|0
1634850300000|2021-10-21 21:05:00|178.81|176.21|178.69|176.09|178.86|176.26|178.67|176.07|0
1634850600000|2021-10-21 21:10:00|178.81|176.21|179.27|176.67|179.27|176.67|178.81|176.21|0
1634850900000|2021-10-21 21:15:00|179.32|176.72|179.15|176.55|179.47|176.87|178.95|176.35|0
1634851200000|2021-10-21 21:20:00|179.07|176.47|179.23|176.63|179.24|176.64|178.82|176.22|0
1634851500000|2021-10-21 21:25:00|179.13|176.53|179.13|176.53|179.35|176.75|179.13|176.53|0
1634851800000|2021-10-21 21:30:00|179.17|176.57|179.25|176.65|179.36|176.76|179.15|176.55|0
1634852100000|2021-10-21 21:35:00|179.26|176.66|179.36|176.76|179.38|176.78|179.26|176.66|0
1634852400000|2021-10-21 21:40:00|179.33|176.73|179.34|176.74|179.54|176.94|179.24|176.64|0
1634852700000|2021-10-21 21:45:00|179.28|176.68|179.26|176.66|179.39|176.79|179.24|176.64|0
1634853000000|2021-10-21 21:50:00|179.24|176.64|179.14|176.54|179.26|176.66|179.12|176.52|0
1634853300000|2021-10-21 21:55:00|179.07|176.47|179.62|177.02|179.69|177.09|179.07|176.47|0
1634853600000|2021-10-21 22:00:00|179.36|176.76|180.45|177.85|180.68|178.08|179.36|176.76|0
1634853900000|2021-10-21 22:05:00|180.56|177.96|180.97|178.37|181.48|178.88|180.56|177.96|0
1634854200000|2021-10-21 22:10:00|180.91|178.31|180.56|177.96|180.91|178.31|180.56|177.96|0
1634854500000|2021-10-21 22:15:00|180.33|177.73|179.75|177.15|180.33|177.73|179.64|177.04|0
1634854800000|2021-10-21 22:20:00|179.87|177.27|179.86|177.26|179.98|177.38|179.52|176.92|0
1634855100000|2021-10-21 22:25:00|179.98|177.38|180.21|177.61|180.67|178.07|179.86|177.26|0
1634855400000|2021-10-21 22:30:00|180.15|177.55|179.86|177.26|180.32|177.72|179.74|177.14|0
1634855700000|2021-10-21 22:35:00|179.74|177.14|179.92|177.32|179.97|177.37|179.51|176.91|0
1634856000000|2021-10-21 22:40:00|179.86|177.26|179.97|177.37|179.97|177.37|179.51|176.91|0
1634856300000|2021-10-21 22:45:00|179.85|177.25|179.74|177.14|179.97|177.37|179.51|176.91|0
1634856600000|2021-10-21 22:50:00|179.97|177.37|179.51|176.91|179.97|177.37|179.51|176.91|0
1634856900000|2021-10-21 22:55:00|179.39|176.79|180.14|177.54|180.19|177.59|179.39|176.79|0
1634857200000|2021-10-21 23:00:00|180.08|177.48|180.42|177.82|180.48|177.88|179.96|177.36|0
1634857500000|2021-10-21 23:05:00|180.54|177.94|179.84|177.24|180.88|178.28|179.39|176.79|0
1634857800000|2021-10-21 23:10:00|179.96|177.36|179.38|176.78|179.96|177.36|179.21|176.61|0
1634858100000|2021-10-21 23:15:00|179.5|176.9|179.61|177.01|179.84|177.24|179.49|176.89|0
1634858400000|2021-10-21 23:20:00|179.49|176.89|180.18|177.58|180.41|177.81|179.49|176.89|0
1634858700000|2021-10-21 23:25:00|180.24|177.64|180.24|177.64|180.41|177.81|180.18|177.58|0
1634859000000|2021-10-21 23:30:00|180.29|177.69|180.18|177.58|180.41|177.81|180.06|177.46|0
1634859300000|2021-10-21 23:35:00|180.29|177.69|179.94|177.34|180.41|177.81|179.94|177.34|0
1634859600000|2021-10-21 23:40:00|179.89|177.29|180.63|178.03|180.63|178.03|179.83|177.23|0
1634859900000|2021-10-21 23:45:00|180.58|177.98|180.17|177.57|180.63|178.03|180.06|177.46|0
1634860200000|2021-10-21 23:50:00|180.29|177.69|180.28|177.68|180.98|178.38|180.17|177.57|0
1634860500000|2021-10-21 23:55:00|180.34|177.74|180.28|177.68|180.4|177.8|179.82|177.22|0
1634860800000|2021-10-22 00:00:00|180.17|177.57|179.47|176.87|180.4|177.8|178.67|176.07|0
1634861100000|2021-10-22 00:05:00|179.36|176.76|179.47|176.87|179.7|177.1|179.02|176.42|0
1634861400000|2021-10-22 00:10:00|179.59|176.99|179.81|177.21|179.93|177.33|179.36|176.76|0
1634861700000|2021-10-22 00:15:00|179.7|177.1|178.9|176.3|179.93|177.33|178.9|176.3|0
1634862000000|2021-10-22 00:20:00|179.01|176.41|178.38|175.78|179.01|176.41|178.21|175.61|0
1634862300000|2021-10-22 00:25:00|178.44|175.84|177.41|174.81|178.84|176.24|177.41|174.81|0
1634862600000|2021-10-22 00:30:00|177.18|174.58|177.18|174.58|177.29|174.69|176.39|173.79|0
1634862900000|2021-10-22 00:35:00|177.07|174.47|177.18|174.58|177.4|174.8|176.84|174.24|0
1634863200000|2021-10-22 00:40:00|177.29|174.69|177.63|175.03|177.74|175.14|177.18|174.58|0
1634863500000|2021-10-22 00:45:00|177.69|175.09|178.54|175.94|178.65|176.05|177.63|175.03|0
1634863800000|2021-10-22 00:50:00|178.42|175.82|178.08|175.48|178.77|176.17|178.08|175.48|0
1634864100000|2021-10-22 00:55:00|178.14|175.54|177.17|174.57|178.19|175.59|177.17|174.57|0
1634864400000|2021-10-22 01:00:00|177.05|174.45|177.51|174.91|177.62|175.02|176.83|174.23|0
1634864700000|2021-10-22 01:05:00|177.62|175.02|176.71|174.11|177.62|175.02|176.54|173.94|0
1634865000000|2021-10-22 01:10:00|176.65|174.05|176.48|173.88|176.71|174.11|176.03|173.43|0
1634865300000|2021-10-22 01:15:00|176.59|173.99|176.31|173.71|176.71|174.11|176.14|173.54|0
1634865600000|2021-10-22 01:20:00|176.36|173.76|176.59|173.99|176.59|173.99|176.25|173.65|0
1634865900000|2021-10-22 01:25:00|176.48|173.88|176.36|173.76|176.59|173.99|176.25|173.65|0
1634866200000|2021-10-22 01:30:00|176.13|173.53|176.42|173.82|176.59|173.99|175.91|173.31|0
1634866500000|2021-10-22 01:35:00|176.47|173.87|176.13|173.53|176.58|173.98|175.79|173.19|0
1634866800000|2021-10-22 01:40:00|176.24|173.64|176.69|174.09|177.04|174.44|176.24|173.64|0
1634867100000|2021-10-22 01:45:00|176.58|173.98|177.03|174.43|177.26|174.66|176.58|173.98|0
1634867400000|2021-10-22 01:50:00|176.98|174.38|176.58|173.98|176.98|174.38|176.46|173.86|0
1634867700000|2021-10-22 01:55:00|176.52|173.92|176.8|174.2|177.03|174.43|176.52|173.92|0
1634868000000|2021-10-22 02:00:00|176.91|174.31|177.14|174.54|177.14|174.54|176.69|174.09|0
1634868300000|2021-10-22 02:05:00|177.48|174.88|177.02|174.42|177.48|174.88|176.97|174.37|0
1634868600000|2021-10-22 02:10:00|176.91|174.31|177.13|174.53|177.14|174.54|176.91|174.31|0
1634868900000|2021-10-22 02:15:00|177.25|174.65|177.02|174.42|177.7|175.1|177.02|174.42|0
1634869200000|2021-10-22 02:20:00|176.9|174.3|176.9|174.3|177.02|174.42|176.68|174.08|0
1634869500000|2021-10-22 02:25:00|177.02|174.42|177.7|175.1|178.04|175.44|177.02|174.42|0
1634869800000|2021-10-22 02:30:00|177.81|175.21|177.75|175.15|177.92|175.32|177.58|174.98|0
1634870100000|2021-10-22 02:35:00|177.81|175.21|177.01|174.41|177.81|175.21|176.9|174.3|0
1634870400000|2021-10-22 02:40:00|177.12|174.52|177.29|174.69|177.35|174.75|177.01|174.41|0
1634870700000|2021-10-22 02:45:00|177.23|174.63|177.57|174.97|177.57|174.97|177.12|174.52|0
1634871000000|2021-10-22 02:50:00|177.52|174.92|177.46|174.86|177.69|175.09|177.23|174.63|0
1634871300000|2021-10-22 02:55:00|177.57|174.97|177.34|174.74|177.57|174.97|177.34|174.74|0
1634871600000|2021-10-22 03:00:00|177.23|174.63|177.57|174.97|177.57|174.97|177.11|174.51|0
1634871900000|2021-10-22 03:05:00|177.51|174.91|176.66|174.06|177.57|174.97|176.66|174.06|0
1634872200000|2021-10-22 03:10:00|176.77|174.17|176.77|174.17|176.88|174.28|176.65|174.05|0
1634872500000|2021-10-22 03:15:00|176.83|174.23|176.2|173.6|176.99|174.39|176.2|173.6|0
1634872800000|2021-10-22 03:20:00|176.31|173.71|175.97|173.37|176.42|173.82|175.86|173.26|0
1634873100000|2021-10-22 03:25:00|176.03|173.43|175.97|173.37|176.19|173.59|175.97|173.37|0
1634873400000|2021-10-22 03:30:00|175.85|173.25|176.3|173.7|176.42|173.82|175.74|173.14|0
1634873700000|2021-10-22 03:35:00|176.14|173.54|176.3|173.7|176.42|173.82|176.08|173.48|0
1634874000000|2021-10-22 03:40:00|176.36|173.76|176.41|173.81|176.53|173.93|176.19|173.59|0
1634874300000|2021-10-22 03:45:00|176.53|173.93|176.3|173.7|176.53|173.93|176.3|173.7|0
1634874600000|2021-10-22 03:50:00|176.36|173.76|176.3|173.7|176.41|173.81|176.3|173.7|0
1634874900000|2021-10-22 03:55:00|176.18|173.58|176.07|173.47|176.24|173.64|176.07|173.47|0
1634875200000|2021-10-22 04:00:00|176.18|173.58|176.18|173.58|176.4|173.8|175.84|173.24|0
1634875500000|2021-10-22 04:05:00|176.29|173.69|176.52|173.92|176.97|174.37|176.06|173.46|0
1634875800000|2021-10-22 04:10:00|176.4|173.8|176.17|173.57|176.63|174.03|176.17|173.57|0
1634876100000|2021-10-22 04:15:00|176.29|173.69|176.51|173.91|176.62|174.02|176.29|173.69|0
1634876400000|2021-10-22 04:20:00|176.46|173.86|176.74|174.14|176.85|174.25|176.46|173.86|0
1634876700000|2021-10-22 04:25:00|176.68|174.08|177.02|174.42|177.07|174.47|176.68|174.08|0
1634877000000|2021-10-22 04:30:00|177.07|174.47|177.19|174.59|177.19|174.59|176.85|174.25|0
1634877300000|2021-10-22 04:35:00|177.3|174.7|177.64|175.04|177.64|175.04|176.96|174.36|0
1634877600000|2021-10-22 04:40:00|177.52|174.92|176.95|174.35|178.21|175.61|176.84|174.24|0
1634877900000|2021-10-22 04:45:00|176.84|174.24|177.18|174.58|177.35|174.75|176.84|174.24|0
1634878200000|2021-10-22 04:50:00|177.29|174.69|176.95|174.35|177.46|174.86|176.95|174.35|0
1634878500000|2021-10-22 04:55:00|177.01|174.41|177.01|174.41|177.12|174.52|176.95|174.35|0
1634878800000|2021-10-22 05:00:00|176.95|174.35|176.6|174|177.17|174.57|176.6|174|0
1634879100000|2021-10-22 05:05:00|176.66|174.06|176.94|174.34|176.94|174.34|176.49|173.89|0
1634879400000|2021-10-22 05:10:00|177.06|174.46|177.28|174.68|177.4|174.8|176.83|174.23|0
1634879700000|2021-10-22 05:15:00|177.34|174.74|177.73|175.13|178.76|176.16|177.34|174.74|0
1634880000000|2021-10-22 05:20:00|177.85|175.25|177.96|175.36|178.3|175.7|177.73|175.13|0
1634880300000|2021-10-22 05:25:00|178.07|175.47|177.27|174.67|178.07|175.47|177.27|174.67|0
1634880600000|2021-10-22 05:30:00|177.22|174.62|177.61|175.01|177.61|175.01|177.16|174.56|0
1634880900000|2021-10-22 05:35:00|177.56|174.96|177.73|175.13|177.84|175.24|177.39|174.79|0
1634881200000|2021-10-22 05:40:00|177.72|175.12|178.18|175.58|178.41|175.81|177.72|175.12|0
1634881500000|2021-10-22 05:45:00|178.29|175.69|178.06|175.46|178.29|175.69|177.67|175.07|0
1634881800000|2021-10-22 05:50:00|178.12|175.52|178.06|175.46|178.52|175.92|177.95|175.35|0
1634882100000|2021-10-22 05:55:00|178.23|175.63|177.94|175.34|178.4|175.8|177.83|175.23|0
1634882400000|2021-10-22 06:00:00|177.72|175.12|176.92|174.32|177.94|175.34|176.92|174.32|0
1634882700000|2021-10-22 06:05:00|176.8|174.2|177.89|175.29|177.89|175.29|176.46|173.86|0
1634883000000|2021-10-22 06:10:00|177.88|175.28|177.82|175.22|178.51|175.91|177.6|175|0
1634883300000|2021-10-22 06:15:00|177.71|175.11|177.94|175.34|178.17|175.57|177.71|175.11|0
1634883600000|2021-10-22 06:20:00|178.05|175.45|177.36|174.76|178.16|175.56|177.25|174.65|0
1634883900000|2021-10-22 06:25:00|177.25|174.65|177.02|174.42|177.48|174.88|176.74|174.14|0
1634884200000|2021-10-22 06:30:00|177.25|174.65|177.47|174.87|177.47|174.87|176.91|174.31|0
1634884500000|2021-10-22 06:35:00|177.36|174.76|177.13|174.53|177.81|175.21|177.13|174.53|0
1634884800000|2021-10-22 06:40:00|177.24|174.64|177.24|174.64|177.7|175.1|177.07|174.47|0
1634885100000|2021-10-22 06:45:00|177.3|174.7|177.18|174.58|177.47|174.87|176.9|174.3|0
1634885400000|2021-10-22 06:50:00|177.24|174.64|177.12|174.52|177.47|174.87|177.12|174.52|0
1634885700000|2021-10-22 06:55:00|177.24|174.64|177.12|174.52|177.35|174.75|176.89|174.29|0
1634886000000|2021-10-22 07:00:00|177.23|174.63|177.57|174.97|177.8|175.2|177.01|174.41|0
1634886300000|2021-10-22 07:05:00|177.37|175.17|177.83|175.63|178.06|175.86|177.15|174.95|0
1634886600000|2021-10-22 07:10:00|177.94|175.74|177.94|175.74|178.86|176.66|177.6|175.4|0
1634886900000|2021-10-22 07:15:00|177.88|175.68|177.03|174.83|178.17|175.97|176.8|174.6|0
1634887200000|2021-10-22 07:20:00|177.14|174.94|174.76|172.56|177.94|175.74|174.65|172.45|0
1634887500000|2021-10-22 07:25:00|174.65|172.45|175.77|173.57|176.45|174.25|174.42|172.22|0
1634887800000|2021-10-22 07:30:00|175.43|173.23|175.77|173.57|176.11|173.91|174.31|172.11|0
1634888100000|2021-10-22 07:35:00|175.72|173.52|175.54|173.34|176.34|174.14|175.43|173.23|0
1634888400000|2021-10-22 07:40:00|175.49|173.29|176.45|174.25|176.79|174.59|175.32|173.12|0
1634888700000|2021-10-22 07:45:00|176.39|174.19|177.01|174.81|177.13|174.93|176.22|174.02|0
1634889000000|2021-10-22 07:50:00|177.07|174.87|176.56|174.36|177.47|175.27|176.33|174.13|0
1634889300000|2021-10-22 07:55:00|176.78|174.58|176.55|174.35|177.24|175.04|176.55|174.35|0
1634889600000|2021-10-22 08:00:00|176.67|174.47|177.35|175.15|178.03|175.83|176.44|174.24|0
1634889900000|2021-10-22 08:05:00|177.8|175.6|176.95|174.75|177.8|175.6|176.78|174.58|0
1634890200000|2021-10-22 08:10:00|177|174.8|176.49|174.29|177.4|175.2|176.43|174.23|0
1634890500000|2021-10-22 08:15:00|176.55|174.35|175.86|173.66|176.55|174.35|175.86|173.66|0
1634890800000|2021-10-22 08:20:00|176.04|173.84|176.09|173.89|176.54|174.34|175.97|173.77|0
1634891100000|2021-10-22 08:25:00|175.97|173.77|175.75|173.55|176.2|174|175.52|173.32|0
1634891400000|2021-10-22 08:30:00|175.58|173.38|175.97|173.77|176.2|174|175.52|173.32|0
1634891700000|2021-10-22 08:35:00|175.92|173.72|175.18|172.98|175.92|173.72|174.84|172.64|0
1634892000000|2021-10-22 08:40:00|175.06|172.86|175.17|172.97|175.74|173.54|174.95|172.75|0
1634892300000|2021-10-22 08:45:00|175.29|173.09|175.4|173.2|175.63|173.43|175.17|172.97|0
1634892600000|2021-10-22 08:50:00|175.51|173.31|175.06|172.86|175.62|173.42|174.94|172.74|0
1634892900000|2021-10-22 08:55:00|175.17|172.97|175.51|173.31|175.73|173.53|175.17|172.97|0
1634893200000|2021-10-22 09:00:00|175.39|173.19|175.62|173.42|175.73|173.53|175.17|172.97|0
1634893500000|2021-10-22 09:05:00|175.5|173.3|175.5|173.3|175.62|173.42|175.39|173.19|0
1634893800000|2021-10-22 09:10:00|175.39|173.19|175.39|173.19|175.61|173.41|175.39|173.19|0
1634894100000|2021-10-22 09:15:00|175.45|173.25|175.84|173.64|176.06|173.86|175.45|173.25|0
1634894400000|2021-10-22 09:20:00|175.95|173.75|176.06|173.86|176.29|174.09|175.84|173.64|0
1634894700000|2021-10-22 09:25:00|175.95|173.75|175.95|173.75|176.17|173.97|175.95|173.75|0
1634895000000|2021-10-22 09:30:00|176.17|173.97|176.17|173.97|176.4|174.2|176.06|173.86|0
1634895300000|2021-10-22 09:35:00|176.23|174.03|176.05|173.85|176.28|174.08|175.94|173.74|0
1634895600000|2021-10-22 09:40:00|176|173.8|175.83|173.63|176.17|173.97|175.71|173.51|0
1634895900000|2021-10-22 09:45:00|175.71|173.51|175.82|173.62|175.82|173.62|175.6|173.4|0
1634896200000|2021-10-22 09:50:00|175.71|173.51|175.6|173.4|175.82|173.62|175.48|173.28|0
1634896500000|2021-10-22 09:55:00|175.59|173.39|175.59|173.39|176.16|173.96|175.59|173.39|0
1634896800000|2021-10-22 10:00:00|175.54|173.34|176.04|173.84|176.05|173.85|175.48|173.28|0
1634897100000|2021-10-22 10:05:00|175.93|173.73|175.36|173.16|175.93|173.73|175.36|173.16|0
1634897400000|2021-10-22 10:10:00|175.48|173.28|174.8|172.6|175.48|173.28|174.68|172.48|0
1634897700000|2021-10-22 10:15:00|174.91|172.71|174.79|172.59|175.02|172.82|174.57|172.37|0
1634898000000|2021-10-22 10:20:00|174.68|172.48|174|171.8|174.79|172.59|174|171.8|0
1634898300000|2021-10-22 10:25:00|173.89|171.69|174.34|172.14|174.34|172.14|173.55|171.35|0
1634898600000|2021-10-22 10:30:00|174.23|172.03|173.55|171.35|174.23|172.03|173.44|171.24|0
1634898900000|2021-10-22 10:35:00|173.44|171.24|173.66|171.46|173.66|171.46|173.44|171.24|0
1634899200000|2021-10-22 10:40:00|173.55|171.35|172.99|170.79|173.88|171.68|172.99|170.79|0
1634899500000|2021-10-22 10:45:00|173.1|170.9|176.86|174.66|176.86|174.66|172.54|170.34|0
1634899800000|2021-10-22 10:50:00|176.81|174.61|172.41|170.21|176.81|174.61|171.97|169.77|0
1634900100000|2021-10-22 10:55:00|172.53|170.33|172.41|170.21|172.75|170.55|172.3|170.1|0
1634900400000|2021-10-22 11:00:00|172.52|170.32|172.41|170.21|172.75|170.55|172.19|169.99|0
1634900700000|2021-10-22 11:05:00|172.3|170.1|171.96|169.76|172.52|170.32|171.74|169.54|0
1634901000000|2021-10-22 11:10:00|171.85|169.65|171.96|169.76|171.96|169.76|171.4|169.2|0
1634901300000|2021-10-22 11:15:00|171.85|169.65|171.84|169.64|172.07|169.87|171.73|169.53|0
1634901600000|2021-10-22 11:20:00|171.62|169.42|171.51|169.31|171.62|169.42|171.28|169.08|0
1634901900000|2021-10-22 11:25:00|171.62|169.42|171.39|169.19|171.62|169.42|171.17|168.97|0
1634902200000|2021-10-22 11:30:00|171.5|169.3|171.5|169.3|171.73|169.53|171.39|169.19|0
1634902500000|2021-10-22 11:35:00|171.39|169.19|171.61|169.41|171.61|169.41|171.28|169.08|0
1634902800000|2021-10-22 11:40:00|171.72|169.52|171.72|169.52|171.83|169.63|171.61|169.41|0
1634903100000|2021-10-22 11:45:00|171.83|169.63|171.72|169.52|171.83|169.63|171.72|169.52|0
1634903400000|2021-10-22 11:50:00|171.61|169.41|171.49|169.29|171.72|169.52|171.49|169.29|0
1634903700000|2021-10-22 11:55:00|171.38|169.18|171.6|169.4|171.71|169.51|171.38|169.18|0
1634904000000|2021-10-22 12:00:00|171.71|169.51|171.94|169.74|172.27|170.07|171.49|169.29|0
1634904300000|2021-10-22 12:05:00|171.93|169.73|172.04|169.84|172.27|170.07|171.82|169.62|0
1634904600000|2021-10-22 12:10:00|171.93|169.73|172.15|169.95|172.6|170.4|171.93|169.73|0
1634904900000|2021-10-22 12:15:00|172.1|169.9|172.49|170.29|172.49|170.29|172.04|169.84|0
1634905200000|2021-10-22 12:20:00|172.6|170.4|172.6|170.4|172.82|170.62|172.49|170.29|0
1634905500000|2021-10-22 12:25:00|172.48|170.28|172.48|170.28|172.71|170.51|172.48|170.28|0
1634905800000|2021-10-22 12:30:00|172.59|170.39|172.7|170.5|172.82|170.62|172.37|170.17|0
1634906100000|2021-10-22 12:35:00|172.82|170.62|173.15|170.95|173.26|171.06|172.82|170.62|0
1634906400000|2021-10-22 12:40:00|173.26|171.06|173.82|171.62|173.94|171.74|173.26|171.06|0
1634906700000|2021-10-22 12:45:00|173.88|171.68|173.71|171.51|174.39|172.19|173.6|171.4|0
1634907000000|2021-10-22 12:50:00|173.82|171.62|174.04|171.84|174.38|172.18|173.82|171.62|0
1634907300000|2021-10-22 12:55:00|174.16|171.96|174.72|172.52|175.28|173.08|174.04|171.84|0
1634907600000|2021-10-22 13:00:00|174.94|172.74|175.51|173.31|175.85|173.65|174.83|172.63|0
1634907900000|2021-10-22 13:05:00|175.39|173.19|176.64|174.44|176.64|174.44|175.05|172.85|0
1634908200000|2021-10-22 13:10:00|176.53|174.33|176.3|174.1|177.1|174.9|175.96|173.76|0
1634908500000|2021-10-22 13:15:00|176.24|174.04|176.98|174.78|177.21|175.01|176.18|173.98|0
1634908800000|2021-10-22 13:20:00|176.86|174.66|176.07|173.87|176.86|174.66|176.07|173.87|0
1634909100000|2021-10-22 13:25:00|175.95|173.75|176.4|174.2|176.52|174.32|175.95|173.75|0
1634909400000|2021-10-22 13:30:00|176.52|174.32|173.95|171.75|177|174.8|173.83|171.63|0
1634909700000|2021-10-22 13:35:00|173.83|171.63|171.88|169.68|174.06|171.86|169.54|167.34|0
1634910000000|2021-10-22 13:40:00|172.1|169.9|173.11|170.91|173.34|171.14|172.1|169.9|0
1634910300000|2021-10-22 13:45:00|173|170.8|175.92|173.72|176.72|174.52|172.44|170.24|0
1634910600000|2021-10-22 13:50:00|176.15|173.95|174.12|171.92|176.49|174.29|173.89|171.69|0
1634910900000|2021-10-22 13:55:00|174.23|172.03|174|171.8|174.23|172.03|172.88|170.68|0
1634911200000|2021-10-22 14:00:00|173.89|171.69|174.34|172.14|175.01|172.81|173.44|171.24|0
1634911500000|2021-10-22 14:05:00|174.17|171.97|173.66|171.46|174.9|172.7|173.33|171.13|0
1634911800000|2021-10-22 14:10:00|173.89|171.69|174.22|172.02|175.12|172.92|173.77|171.57|0
1634912100000|2021-10-22 14:15:00|174.11|171.91|172.99|170.79|174.28|172.08|172.76|170.56|0
1634912400000|2021-10-22 14:20:00|173.1|170.9|172.76|170.56|173.66|171.46|172.54|170.34|0
1634912700000|2021-10-22 14:25:00|172.65|170.45|170.43|168.23|172.87|170.67|170.43|168.23|0
1634913000000|2021-10-22 14:30:00|170.54|168.34|172.76|170.56|173.09|170.89|170.54|168.34|0
1634913300000|2021-10-22 14:35:00|172.53|170.33|173.87|171.67|174.1|171.9|172.42|170.22|0
1634913600000|2021-10-22 14:40:00|173.76|171.56|174.43|172.23|174.77|172.57|173.31|171.11|0
1634913900000|2021-10-22 14:45:00|174.32|172.12|174.66|172.46|174.66|172.46|173.31|171.11|0
1634914200000|2021-10-22 14:50:00|174.54|172.34|176.23|174.03|176.23|174.03|174.43|172.23|0
1634914500000|2021-10-22 14:55:00|176.12|173.92|175.55|173.35|176.12|173.92|174.76|172.56|0
1634914800000|2021-10-22 15:00:00|175.67|173.47|174.65|172.45|175.67|173.47|174.31|172.11|0
1634915100000|2021-10-22 15:05:00|174.54|172.34|173.86|171.66|174.87|172.67|173.75|171.55|0
1634915400000|2021-10-22 15:10:00|173.97|171.77|175.09|172.89|175.1|172.9|173.97|171.77|0
1634915700000|2021-10-22 15:15:00|175.21|173.01|180.36|178.16|180.75|178.55|175.09|172.89|0
1634916000000|2021-10-22 15:20:00|180.41|178.21|183.39|181.19|183.56|181.36|180.3|178.1|0
1634916300000|2021-10-22 15:25:00|183.16|180.96|182.46|180.26|184.54|182.34|182.23|180.03|0
1634916600000|2021-10-22 15:30:00|182.69|180.49|184.08|181.88|184.54|182.34|182.12|179.92|0
1634916900000|2021-10-22 15:35:00|184.14|181.94|188.48|186.28|189.18|186.98|184.08|181.88|0
1634917200000|2021-10-22 15:40:00|188.72|186.52|188.72|186.52|190.24|188.04|187.31|185.11|0
1634917500000|2021-10-22 15:45:00|188.83|186.63|190.66|188.46|191.12|188.92|188.36|186.16|0
1634917800000|2021-10-22 15:50:00|190.43|188.23|187.97|185.77|190.9|188.7|187.85|185.65|0
1634918100000|2021-10-22 15:55:00|188.32|186.12|186.81|184.61|188.32|186.12|186|183.8|0
1634918400000|2021-10-22 16:00:00|187.05|184.85|186.11|183.91|189.03|186.83|186|183.8|0
1634918700000|2021-10-22 16:05:00|186|183.8|185.76|183.56|186.34|184.14|185.18|182.98|0
1634919000000|2021-10-22 16:10:00|185.88|183.68|185.18|182.98|187.27|185.07|185.07|182.87|0
1634919300000|2021-10-22 16:15:00|185.3|183.1|184.95|182.75|186.34|184.14|184.72|182.52|0
1634919600000|2021-10-22 16:20:00|185.06|182.86|186.22|184.02|186.45|184.25|185.06|182.86|0
1634919900000|2021-10-22 16:25:00|186.1|183.9|184.48|182.28|186.57|184.37|184.48|182.28|0
1634920200000|2021-10-22 16:30:00|184.37|182.17|183.83|181.63|185.77|183.57|183.71|181.51|0
1634920500000|2021-10-22 16:35:00|183.94|181.74|182.91|180.71|183.94|181.74|182.68|180.48|0
1634920800000|2021-10-22 16:40:00|182.79|180.59|181.31|179.11|183.14|180.94|181.08|178.88|0
1634921100000|2021-10-22 16:45:00|181.36|179.16|180.51|178.31|181.76|179.56|179.94|177.74|0
1634921400000|2021-10-22 16:50:00|180.39|178.19|179.8|177.6|182.13|179.93|179.68|177.48|0
1634921700000|2021-10-22 16:55:00|179.57|177.37|181.62|179.42|181.62|179.42|179.45|177.25|0
1634922000000|2021-10-22 17:00:00|181.51|179.31|181.85|179.65|182.08|179.88|180.82|178.62|0
1634922300000|2021-10-22 17:05:00|181.62|179.42|180.36|178.16|181.96|179.76|180.36|178.16|0
1634922600000|2021-10-22 17:10:00|180.24|178.04|181.16|178.96|181.27|179.07|180.02|177.82|0
1634922900000|2021-10-22 17:15:00|181.27|179.07|180.58|178.38|181.61|179.41|179.78|177.58|0
1634923200000|2021-10-22 17:20:00|180.47|178.27|180.18|177.98|180.7|178.5|179.44|177.24|0
1634923500000|2021-10-22 17:25:00|180.24|178.04|180.58|178.38|180.69|178.49|179.78|177.58|0
1634923800000|2021-10-22 17:30:00|180.69|178.49|179.78|177.58|181.49|179.29|179.66|177.46|0
1634924100000|2021-10-22 17:35:00|179.89|177.69|179.32|177.12|180.35|178.15|179.09|176.89|0
1634924400000|2021-10-22 17:40:00|179.43|177.23|180.23|178.03|180.23|178.03|178.98|176.78|0
1634924700000|2021-10-22 17:45:00|180.11|177.91|180.57|178.37|180.57|178.37|179.77|177.57|0
1634925000000|2021-10-22 17:50:00|180.51|178.31|180.22|178.02|180.51|178.31|179.31|177.11|0
1634925300000|2021-10-22 17:55:00|180.11|177.91|182.17|179.97|182.28|180.08|179.88|177.68|0
1634925600000|2021-10-22 18:00:00|182.28|180.08|180.9|178.7|182.28|180.08|180.9|178.7|0
1634925900000|2021-10-22 18:05:00|180.79|178.59|180.1|177.9|180.79|178.59|179.88|177.68|0
1634926200000|2021-10-22 18:10:00|179.99|177.79|180.1|177.9|180.33|178.13|179.42|177.22|0
1634926500000|2021-10-22 18:15:00|179.99|177.79|179.53|177.33|180.56|178.36|179.42|177.22|0
1634926800000|2021-10-22 18:20:00|179.64|177.44|179.53|177.33|179.98|177.78|179.19|176.99|0
1634927100000|2021-10-22 18:25:00|179.41|177.21|178.28|176.08|179.41|177.21|178.28|176.08|0
1634927400000|2021-10-22 18:30:00|178.16|175.96|176.25|174.05|178.28|176.08|176.13|173.93|0
1634927700000|2021-10-22 18:35:00|176.13|173.93|177.37|175.17|177.37|175.17|175.24|173.04|0
1634928000000|2021-10-22 18:40:00|177.26|175.06|177.37|175.17|177.48|175.28|176.8|174.6|0
1634928300000|2021-10-22 18:45:00|177.48|175.28|177.14|174.94|177.7|175.5|177.03|174.83|0
1634928600000|2021-10-22 18:50:00|177.25|175.05|178.49|176.29|178.95|176.75|177.03|174.83|0
1634928900000|2021-10-22 18:55:00|178.38|176.18|179.4|177.2|179.51|177.31|178.38|176.18|0
1634929200000|2021-10-22 19:00:00|179.51|177.31|181.1|178.9|181.22|179.02|178.94|176.74|0
1634929500000|2021-10-22 19:05:00|180.88|178.68|180.19|177.99|180.99|178.79|179.85|177.65|0
1634929800000|2021-10-22 19:10:00|180.08|177.88|180.76|178.56|181.21|179.01|179.96|177.76|0
1634930100000|2021-10-22 19:15:00|180.64|178.44|181.67|179.47|181.78|179.58|179.5|177.3|0
1634930400000|2021-10-22 19:20:00|181.55|179.35|180.98|178.78|181.67|179.47|180.07|177.87|0
1634930700000|2021-10-22 19:25:00|180.87|178.67|180.75|178.55|181.55|179.35|180.64|178.44|0
1634931000000|2021-10-22 19:30:00|180.52|178.32|178.03|175.83|180.52|178.32|177.57|175.37|0
1634931300000|2021-10-22 19:35:00|177.8|175.6|179.38|177.18|179.95|177.75|177.69|175.49|0
1634931600000|2021-10-22 19:40:00|179.49|177.29|179.95|177.75|180.06|177.86|178.93|176.73|0
1634931900000|2021-10-22 19:45:00|180.29|178.09|180.4|178.2|180.97|178.77|179.6|177.4|0
1634932200000|2021-10-22 19:50:00|180.74|178.54|178.81|176.61|180.85|178.65|178.47|176.27|0
1634932500000|2021-10-22 19:55:00|178.92|176.72|180.17|177.97|180.17|177.97|178.58|176.38|0
1634932800000|2021-10-22 20:00:00|179.71|177.51|180.96|178.76|181.76|179.56|179.71|177.51|0
1634933100000|2021-10-22 20:05:00|181.19|178.99|181.07|178.87|181.42|179.22|180.85|178.65|0
1634933400000|2021-10-22 20:10:00|180.85|178.65|180.62|178.42|181.07|178.87|180.62|178.42|0
1635145500000|2021-10-25 07:05:00|179.39|177.19|178.82|176.62|179.39|177.19|178.48|176.28|0
1635145800000|2021-10-25 07:10:00|178.93|176.73|179.27|177.07|179.27|177.07|178.59|176.39|0
1635146100000|2021-10-25 07:15:00|179.04|176.84|178.7|176.5|179.27|177.07|178.48|176.28|0
1635146400000|2021-10-25 07:20:00|178.59|176.39|178.7|176.5|179.38|177.18|178.59|176.39|0
1635146700000|2021-10-25 07:25:00|178.81|176.61|178.92|176.72|179.04|176.84|178.53|176.33|0
1635147000000|2021-10-25 07:30:00|179.04|176.84|178.58|176.38|179.6|177.4|178.47|176.27|0
1635147300000|2021-10-25 07:35:00|178.69|176.49|178.47|176.27|178.69|176.49|178.24|176.04|0
1635147600000|2021-10-25 07:40:00|178.58|176.38|178.24|176.04|178.58|176.38|178.01|175.81|0
1635147900000|2021-10-25 07:45:00|178.13|175.93|178.24|176.04|178.8|176.6|178.01|175.81|0
1635148200000|2021-10-25 07:50:00|178.35|176.15|178.8|176.6|178.86|176.66|178.35|176.15|0
1635148500000|2021-10-25 07:55:00|178.69|176.49|178.46|176.26|178.8|176.6|178.23|176.03|0
1635148800000|2021-10-25 08:00:00|178.57|176.37|177.28|175.08|178.68|176.48|177.22|175.02|0
1635149100000|2021-10-25 08:05:00|177.22|175.02|176.32|174.12|177.44|175.24|175.98|173.78|0
1635149400000|2021-10-25 08:10:00|176.43|174.23|177.1|174.9|177.1|174.9|176.32|174.12|0
1635149700000|2021-10-25 08:15:00|176.99|174.79|177.32|175.12|177.38|175.18|176.99|174.79|0
1635150000000|2021-10-25 08:20:00|177.21|175.01|177.32|175.12|177.32|175.12|176.76|174.56|0
1635150300000|2021-10-25 08:25:00|177.21|175.01|177.43|175.23|177.54|175.34|176.98|174.78|0
1635150600000|2021-10-25 08:30:00|177.54|175.34|177.43|175.23|177.77|175.57|177.32|175.12|0
1635150900000|2021-10-25 08:35:00|177.32|175.12|177.65|175.45|177.88|175.68|177.32|175.12|0
1635151200000|2021-10-25 08:40:00|177.76|175.56|177.65|175.45|177.87|175.67|177.42|175.22|0
1635151500000|2021-10-25 08:45:00|177.76|175.56|177.42|175.22|177.76|175.56|177.31|175.11|0
1635151800000|2021-10-25 08:50:00|177.48|175.28|177.64|175.44|177.87|175.67|177.48|175.28|0
1635152100000|2021-10-25 08:55:00|177.7|175.5|178.09|175.89|178.2|176|177.7|175.5|0
1635152400000|2021-10-25 09:00:00|178.2|176|177.64|175.44|178.32|176.12|177.64|175.44|0
1635152700000|2021-10-25 09:05:00|177.53|175.33|177.86|175.66|177.97|175.77|177.53|175.33|0
1635153000000|2021-10-25 09:10:00|177.92|175.72|177.86|175.66|177.97|175.77|177.75|175.55|0
1635153300000|2021-10-25 09:15:00|177.75|175.55|178.25|176.05|178.25|176.05|177.75|175.55|0
1635153600000|2021-10-25 09:20:00|178.31|176.11|178.98|176.78|178.98|176.78|178.08|175.88|0
1635153900000|2021-10-25 09:25:00|179.1|176.9|178.98|176.78|179.1|176.9|178.64|176.44|0
1635154200000|2021-10-25 09:30:00|178.87|176.67|178.53|176.33|178.98|176.78|178.47|176.27|0
1635154500000|2021-10-25 09:35:00|178.41|176.21|178.41|176.21|178.41|176.21|178.07|175.87|0
1635154800000|2021-10-25 09:40:00|178.3|176.1|178.41|176.21|178.75|176.55|178.19|175.99|0
1635155100000|2021-10-25 09:45:00|178.47|176.27|178.52|176.32|178.63|176.43|178.18|175.98|0
1635155400000|2021-10-25 09:50:00|178.58|176.38|178.63|176.43|178.69|176.49|178.4|176.2|0
1635155700000|2021-10-25 09:55:00|178.69|176.49|178.63|176.43|178.86|176.66|178.51|176.31|0
1635156000000|2021-10-25 10:00:00|178.74|176.54|178.51|176.31|178.85|176.65|178.4|176.2|0
1635156300000|2021-10-25 10:05:00|178.4|176.2|178.51|176.31|178.74|176.54|178.29|176.09|0
1635156600000|2021-10-25 10:10:00|178.4|176.2|177.83|175.63|178.4|176.2|177.72|175.52|0
1635156900000|2021-10-25 10:15:00|177.94|175.74|177.6|175.4|178.06|175.86|177.49|175.29|0
1635157200000|2021-10-25 10:20:00|177.66|175.46|177.6|175.4|177.83|175.63|177.6|175.4|0
1635157500000|2021-10-25 10:25:00|177.71|175.51|177.6|175.4|177.71|175.51|177.26|175.06|0
1635157800000|2021-10-25 10:30:00|177.71|175.51|177.6|175.4|177.71|175.51|177.49|175.29|0
1635158100000|2021-10-25 10:35:00|177.48|175.28|177.48|175.28|177.48|175.28|177.26|175.06|0
1635158400000|2021-10-25 10:40:00|177.59|175.39|177.59|175.39|177.59|175.39|177.48|175.28|0
1635158700000|2021-10-25 10:45:00|177.65|175.45|177.7|175.5|177.82|175.62|177.59|175.39|0
1635159000000|2021-10-25 10:50:00|177.59|175.39|177.59|175.39|177.81|175.61|177.36|175.16|0
1635159300000|2021-10-25 10:55:00|177.47|175.27|177.81|175.61|177.81|175.61|177.47|175.27|0
1635159600000|2021-10-25 11:00:00|177.92|175.72|178.6|176.4|178.71|176.51|177.92|175.72|0
1635159900000|2021-10-25 11:05:00|178.66|176.46|178.59|176.39|179.27|177.07|178.48|176.28|0
1635160200000|2021-10-25 11:10:00|178.71|176.51|178.14|175.94|178.71|176.51|178.14|175.94|0
1635160500000|2021-10-25 11:15:00|178.25|176.05|177.69|175.49|178.25|176.05|177.58|175.38|0
1635160800000|2021-10-25 11:20:00|177.58|175.38|177.8|175.6|177.8|175.6|177.24|175.04|0
1635161100000|2021-10-25 11:25:00|177.91|175.71|177.91|175.71|178.25|176.05|177.8|175.6|0
1635161400000|2021-10-25 11:30:00|178.02|175.82|178.24|176.04|178.25|176.05|177.91|175.71|0
1635161700000|2021-10-25 11:35:00|178.36|176.16|178.13|175.93|178.36|176.16|178.02|175.82|0
1635162000000|2021-10-25 11:40:00|178.24|176.04|178.24|176.04|178.35|176.15|178.02|175.82|0
1635162300000|2021-10-25 11:45:00|178.35|176.15|177.45|175.25|178.35|176.15|177.45|175.25|0
1635162600000|2021-10-25 11:50:00|177.34|175.14|177.22|175.02|177.79|175.59|177.22|175.02|0
1635162900000|2021-10-25 11:55:00|177.11|174.91|177|174.8|177.67|175.47|177|174.8|0
1635163200000|2021-10-25 12:00:00|176.88|174.68|177.33|175.13|177.56|175.36|176.77|174.57|0
1635163500000|2021-10-25 12:05:00|177.22|175.02|177.44|175.24|177.67|175.47|177.22|175.02|0
1635163800000|2021-10-25 12:10:00|177.55|175.35|177.33|175.13|177.78|175.58|177.21|175.01|0
1635164100000|2021-10-25 12:15:00|177.21|175.01|176.54|174.34|177.21|175.01|176.43|174.23|0
1635164400000|2021-10-25 12:20:00|176.65|174.45|177.55|175.35|177.66|175.46|176.54|174.34|0
1635164700000|2021-10-25 12:25:00|177.43|175.23|176.98|174.78|177.55|175.35|176.98|174.78|0
1635165000000|2021-10-25 12:30:00|176.87|174.67|177.2|175|177.32|175.12|176.64|174.44|0
1635165300000|2021-10-25 12:35:00|177.26|175.06|177.2|175|177.43|175.23|177.09|174.89|0
1635165600000|2021-10-25 12:40:00|177.09|174.89|176.86|174.66|177.2|175|176.75|174.55|0
1635165900000|2021-10-25 12:45:00|176.97|174.77|176.97|174.77|177.09|174.89|176.64|174.44|0
1635166200000|2021-10-25 12:50:00|176.86|174.66|177.19|174.99|177.31|175.11|176.86|174.66|0
1635166500000|2021-10-25 12:55:00|177.08|174.88|177.3|175.1|177.53|175.33|176.97|174.77|0
1635166800000|2021-10-25 13:00:00|177.42|175.22|176.85|174.65|177.42|175.22|176.85|174.65|0
1635167100000|2021-10-25 13:05:00|176.97|174.77|176.85|174.65|177.08|174.88|176.85|174.65|0
1635167400000|2021-10-25 13:10:00|175.72|173.52|175.39|173.19|175.72|173.52|175.39|173.19|0
1635167700000|2021-10-25 13:15:00|175.38|173.18|174.94|172.74|175.61|173.41|174.82|172.62|0
1635168000000|2021-10-25 13:20:00|174.82|172.62|174.37|172.17|174.82|172.62|174.15|171.95|0
1635168300000|2021-10-25 13:25:00|174.26|172.06|173.82|171.62|174.49|172.29|173.82|171.62|0
1635168600000|2021-10-25 13:30:00|173.93|171.73|176.61|174.41|176.84|174.64|173.93|171.73|0
1635168900000|2021-10-25 13:35:00|176.72|174.52|179.67|177.47|179.78|177.58|176.05|173.85|0
1635169200000|2021-10-25 13:40:00|179.78|177.58|179.89|177.69|182.41|180.21|179.78|177.58|0
1635169500000|2021-10-25 13:45:00|180.23|178.03|180.12|177.92|181.15|178.95|179.32|177.12|0
1635169800000|2021-10-25 13:50:00|180.46|178.26|178.64|176.44|180.57|178.37|178.64|176.44|0
1635170100000|2021-10-25 13:55:00|178.3|176.1|176.77|174.57|178.3|176.1|176.26|174.06|0
1635170400000|2021-10-25 14:00:00|176.37|174.17|175.92|173.72|176.71|174.51|175.47|173.27|0
1635170700000|2021-10-25 14:05:00|176.03|173.83|176.71|174.51|177.61|175.41|176.03|173.83|0
1635171000000|2021-10-25 14:10:00|176.59|174.39|177.38|175.18|177.83|175.63|176.14|173.94|0
1635171300000|2021-10-25 14:15:00|177.27|175.07|175.69|173.49|177.38|175.18|175.36|173.16|0
1635171600000|2021-10-25 14:20:00|175.58|173.38|177.04|174.84|177.15|174.95|175.58|173.38|0
1635171900000|2021-10-25 14:25:00|176.93|174.73|175.69|173.49|178.39|176.19|175.69|173.49|0
1635172200000|2021-10-25 14:30:00|175.57|173.37|175.35|173.15|176.47|174.27|175.12|172.92|0
1635172500000|2021-10-25 14:35:00|175.24|173.04|175.57|173.37|176.58|174.38|175.01|172.81|0
1635172800000|2021-10-25 14:40:00|175.68|173.48|175.57|173.37|176.13|173.93|175.01|172.81|0
1635173100000|2021-10-25 14:45:00|175.46|173.26|174.67|172.47|175.9|173.7|174.45|172.25|0
1635173400000|2021-10-25 14:50:00|174.78|172.58|174.44|172.24|175.01|172.81|174.22|172.02|0
1635173700000|2021-10-25 14:55:00|174.33|172.13|174.44|172.24|174.55|172.35|174|171.8|0
1635174000000|2021-10-25 15:00:00|174.33|172.13|174.22|172.02|175.11|172.91|173.66|171.46|0
1635174300000|2021-10-25 15:05:00|174.11|171.91|173.21|171.01|174.22|172.02|172.99|170.79|0
1635174600000|2021-10-25 15:10:00|173.1|170.9|172.44|170.24|173.88|171.68|172.32|170.12|0
1635174900000|2021-10-25 15:15:00|172.32|170.12|172.77|170.57|172.88|170.68|172.21|170.01|0
1635175200000|2021-10-25 15:20:00|172.88|170.68|173.32|171.12|173.32|171.12|172.54|170.34|0
1635175500000|2021-10-25 15:25:00|173.43|171.23|172.43|170.23|173.65|171.45|172.43|170.23|0
1635175800000|2021-10-25 15:30:00|172.32|170.12|171.75|169.55|173.78|171.58|169.96|167.76|0
1635176100000|2021-10-25 15:35:00|171.64|169.44|171.84|169.64|172.08|169.88|171.19|168.99|0
1635176400000|2021-10-25 15:40:00|171.73|169.53|171.28|169.08|171.73|169.53|171.06|168.86|0
1635176700000|2021-10-25 15:45:00|171.17|168.97|171.61|169.41|171.72|169.52|170.84|168.64|0
1635177000000|2021-10-25 15:50:00|171.83|169.63|170.5|168.3|171.83|169.63|170.06|167.86|0
1635177300000|2021-10-25 15:55:00|170.61|168.41|169.84|167.64|170.83|168.63|169.73|167.53|0
1635177600000|2021-10-25 16:00:00|169.73|167.53|168.74|166.54|170.39|168.19|168.63|166.43|0
1635177900000|2021-10-25 16:05:00|168.85|166.65|168.19|165.99|169.07|166.87|167.75|165.55|0
1635178200000|2021-10-25 16:10:00|168.08|165.88|168.19|165.99|168.41|166.21|167.86|165.66|0
1635178500000|2021-10-25 16:15:00|168.29|166.09|168.4|166.2|168.62|166.42|167.97|165.77|0
1635178800000|2021-10-25 16:20:00|168.29|166.09|167.74|165.54|168.95|166.75|167.74|165.54|0
1635179100000|2021-10-25 16:25:00|167.63|165.43|167.74|165.54|167.96|165.76|167.42|165.22|0
1635179400000|2021-10-25 16:30:00|167.63|165.43|167.96|165.76|168.07|165.87|167.63|165.43|0
1635179700000|2021-10-25 16:35:00|168.07|165.87|167.74|165.54|168.5|166.3|167.74|165.54|0
1635180000000|2021-10-25 16:40:00|167.63|165.43|167.63|165.43|167.84|165.64|167.3|165.1|0
1635180300000|2021-10-25 16:45:00|167.73|165.53|167.3|165.1|167.73|165.53|166.86|164.66|0
1635180600000|2021-10-25 16:50:00|167.19|164.99|167.51|165.31|167.73|165.53|167.08|164.88|0
1635180900000|2021-10-25 16:55:00|167.46|165.26|167.62|165.42|167.73|165.53|167.18|164.98|0
1635181200000|2021-10-25 17:00:00|167.51|165.31|167.18|164.98|167.51|165.31|166.96|164.76|0
1635181500000|2021-10-25 17:05:00|167.29|165.09|166.42|164.22|167.29|165.09|166.31|164.11|0
1635181800000|2021-10-25 17:10:00|166.31|164.11|165.66|163.46|166.53|164.33|165.33|163.13|0
1635182100000|2021-10-25 17:15:00|165.77|163.57|166.2|164|166.41|164.21|165.66|163.46|0
1635182400000|2021-10-25 17:20:00|166.3|164.1|167.06|164.86|167.28|165.08|166.3|164.1|0
1635182700000|2021-10-25 17:25:00|166.95|164.75|166.52|164.32|167.06|164.86|166.52|164.32|0
1635183000000|2021-10-25 17:30:00|166.41|164.21|166.84|164.64|166.95|164.75|166.3|164.1|0
1635183300000|2021-10-25 17:35:00|166.95|164.75|167.49|165.29|167.49|165.29|166.84|164.64|0
1635183600000|2021-10-25 17:40:00|167.6|165.4|167.6|165.4|168.15|165.95|167.49|165.29|0
1635183900000|2021-10-25 17:45:00|167.71|165.51|167.92|165.72|168.03|165.83|167.49|165.29|0
1635184200000|2021-10-25 17:50:00|168.03|165.83|167.48|165.28|168.14|165.94|167.48|165.28|0
1635184500000|2021-10-25 17:55:00|167.38|165.18|167.48|165.28|167.59|165.39|167.16|164.96|0
1635184800000|2021-10-25 18:00:00|167.7|165.5|168.03|165.83|168.35|166.15|167.37|165.17|0
1635185100000|2021-10-25 18:05:00|167.92|165.72|167.59|165.39|168.24|166.04|167.37|165.17|0
1635185400000|2021-10-25 18:10:00|167.7|165.5|168.02|165.82|168.02|165.82|167.59|165.39|0
1635185700000|2021-10-25 18:15:00|167.91|165.71|167.91|165.71|169.59|167.39|167.69|165.49|0
1635186000000|2021-10-25 18:20:00|168.02|165.82|167.37|165.17|168.13|165.93|167.15|164.95|0
1635186300000|2021-10-25 18:25:00|167.47|165.27|166.6|164.4|167.47|165.27|166.6|164.4|0
1635186600000|2021-10-25 18:30:00|166.71|164.51|166.39|164.19|166.82|164.62|166.17|163.97|0
1635186900000|2021-10-25 18:35:00|166.28|164.08|167.36|165.16|167.47|165.27|166.17|163.97|0
1635187200000|2021-10-25 18:40:00|167.47|165.27|167.79|165.59|168.01|165.81|166.92|164.72|0
1635187500000|2021-10-25 18:45:00|167.9|165.7|167.68|165.48|168.34|166.14|167.68|165.48|0
1635187800000|2021-10-25 18:50:00|167.79|165.59|167.46|165.26|168.01|165.81|167.24|165.04|0
1635188100000|2021-10-25 18:55:00|167.57|165.37|167.22|165.02|168|165.8|167.01|164.81|0
1635188400000|2021-10-25 19:00:00|167.33|165.13|167.22|165.02|167.55|165.35|167|164.8|0
1635188700000|2021-10-25 19:05:00|167.11|164.91|167.54|165.34|167.65|165.45|166.89|164.69|0
1635189000000|2021-10-25 19:10:00|167.44|165.24|167.87|165.67|167.98|165.78|167.44|165.24|0
1635189300000|2021-10-25 19:15:00|167.98|165.78|168.09|165.89|168.31|166.11|167.54|165.34|0
1635189600000|2021-10-25 19:20:00|167.98|165.78|168.96|166.76|168.96|166.76|167.71|165.51|0
1635189900000|2021-10-25 19:25:00|168.85|166.65|167.54|165.34|168.85|166.65|167.54|165.34|0
1635190200000|2021-10-25 19:30:00|167.64|165.44|168.19|165.99|168.52|166.32|167.54|165.34|0
1635190500000|2021-10-25 19:35:00|168.08|165.88|167.75|165.55|168.52|166.32|167.75|165.55|0
1635190800000|2021-10-25 19:40:00|167.86|165.66|167.86|165.66|168.24|166.04|167.42|165.22|0
1635191100000|2021-10-25 19:45:00|167.97|165.77|168.4|166.2|168.73|166.53|167.86|165.66|0
1635191400000|2021-10-25 19:50:00|168.18|165.98|168.84|166.64|169.06|166.86|167.96|165.76|0
1635191700000|2021-10-25 19:55:00|168.73|166.53|167.52|165.32|169.71|167.51|167.52|165.32|0
1635192000000|2021-10-25 20:00:00|167.41|165.21|168.61|166.41|168.72|166.52|166.76|164.56|0
1635192300000|2021-10-25 20:05:00|168.72|166.52|167.41|165.21|170.26|168.06|166.86|164.66|0
1635192600000|2021-10-25 20:10:00|167.52|165.32|167.19|164.99|167.95|165.75|167.08|164.88|0
1635192900000|2021-10-25 20:15:00|167.61|165.01|166.3|163.7|167.61|165.01|166.08|163.48|0
1635193200000|2021-10-25 20:20:00|166.41|163.81|165.76|163.16|166.62|164.02|165.65|163.05|0
1635193500000|2021-10-25 20:25:00|165.86|163.26|165.65|163.05|165.86|163.26|165.65|163.05|0
1635193800000|2021-10-25 20:30:00|165.54|162.94|165.1|162.5|165.54|162.94|165|162.4|0
1635194100000|2021-10-25 20:35:00|165|162.4|164.67|162.07|165|162.4|164.67|162.07|0
1635194400000|2021-10-25 20:40:00|164.78|162.18|164.99|162.39|164.99|162.39|164.78|162.18|0
1635194700000|2021-10-25 20:45:00|165.1|162.5|165.42|162.82|165.53|162.93|165.1|162.5|0
1635195000000|2021-10-25 20:50:00|165.53|162.93|165.1|162.5|165.53|162.93|164.99|162.39|0
1635195300000|2021-10-25 20:55:00|164.99|162.39|165.04|162.44|165.1|162.5|164.83|162.23|0
1635195600000|2021-10-25 21:00:00|165.02|162.42|164.97|162.37|165.04|162.44|164.93|162.33|0
1635195900000|2021-10-25 21:05:00|165|162.4|164.99|162.39|165.04|162.44|164.96|162.36|0
1635196200000|2021-10-25 21:10:00|165.04|162.44|165.02|162.42|165.05|162.45|165.02|162.42|0
1635196500000|2021-10-25 21:15:00|165|162.4|165.22|162.62|165.37|162.77|165|162.4|0
1635196800000|2021-10-25 21:20:00|165.23|162.63|165.08|162.48|165.23|162.63|165.04|162.44|0
1635197100000|2021-10-25 21:25:00|165.09|162.49|165.11|162.51|165.17|162.57|165.08|162.48|0
1635197400000|2021-10-25 21:30:00|165.1|162.5|165.01|162.41|165.12|162.52|165.01|162.41|0
1635197700000|2021-10-25 21:35:00|164.96|162.36|164.94|162.34|164.98|162.38|164.94|162.34|0
1635198000000|2021-10-25 21:40:00|164.96|162.36|165.21|162.61|165.39|162.79|164.96|162.36|0
1635198300000|2021-10-25 21:45:00|165.24|162.64|165.14|162.54|165.24|162.64|165.13|162.53|0
1635198600000|2021-10-25 21:50:00|165.19|162.59|165.34|162.74|165.34|162.74|165.19|162.59|0
1635198900000|2021-10-25 21:55:00|165.36|162.76|165.12|162.52|165.36|162.76|165.12|162.52|0
1635199200000|2021-10-25 22:00:00|165.01|162.41|165.49|162.89|165.82|163.22|164.8|162.2|0
1635199500000|2021-10-25 22:05:00|165.6|163|165.92|163.32|165.92|163.32|165.49|162.89|0
1635199800000|2021-10-25 22:10:00|166.03|163.43|165.81|163.21|166.03|163.43|165.81|163.21|0
1635200100000|2021-10-25 22:15:00|165.76|163.16|165.7|163.1|165.76|163.16|165.6|163|0
1635200400000|2021-10-25 22:20:00|165.6|163|165.49|162.89|165.7|163.1|165.38|162.78|0
1635200700000|2021-10-25 22:25:00|165.38|162.78|165.38|162.78|165.38|162.78|165.16|162.56|0
1635201000000|2021-10-25 22:30:00|165.43|162.83|166.02|163.42|166.02|163.42|165.43|162.83|0
1635201300000|2021-10-25 22:35:00|166.13|163.53|166.24|163.64|166.35|163.75|166.02|163.42|0
1635201600000|2021-10-25 22:40:00|166.13|163.53|166.02|163.42|166.34|163.74|166.02|163.42|0
1635201900000|2021-10-25 22:45:00|166.13|163.53|166.01|163.41|166.23|163.63|165.91|163.31|0
1635202200000|2021-10-25 22:50:00|165.91|163.31|166.12|163.52|166.23|163.63|165.8|163.2|0
1635202500000|2021-10-25 22:55:00|166.23|163.63|166.34|163.74|166.55|163.95|166.12|163.52|0
1635202800000|2021-10-25 23:00:00|166.28|163.68|166.12|163.52|166.5|163.9|166.12|163.52|0
1635203100000|2021-10-25 23:05:00|166.01|163.41|166.01|163.41|166.12|163.52|165.79|163.19|0
1635203400000|2021-10-25 23:10:00|165.9|163.3|166|163.4|166.06|163.46|165.79|163.19|0
1635203700000|2021-10-25 23:15:00|165.89|163.29|166.11|163.51|166.22|163.62|165.89|163.29|0
1635204000000|2021-10-25 23:20:00|166.22|163.62|166.11|163.51|166.22|163.62|166|163.4|0
1635204300000|2021-10-25 23:25:00|166|163.4|166.1|163.5|166.11|163.51|165.89|163.29|0
1635204600000|2021-10-25 23:30:00|166|163.4|165.56|162.96|166.1|163.5|165.45|162.85|0
1635204900000|2021-10-25 23:35:00|165.67|163.07|165.34|162.74|165.67|163.07|165.34|162.74|0
1635205200000|2021-10-25 23:40:00|165.24|162.64|165.34|162.74|165.45|162.85|165.13|162.53|0
1635205500000|2021-10-25 23:45:00|165.23|162.63|164.91|162.31|165.23|162.63|164.69|162.09|0
1635205800000|2021-10-25 23:50:00|164.86|162.26|164.37|161.77|164.91|162.31|164.15|161.55|0
1635206100000|2021-10-25 23:55:00|164.32|161.72|164.36|161.76|164.47|161.87|164.26|161.66|0
1635206400000|2021-10-26 00:00:00|163.72|161.12|164.9|162.3|164.9|162.3|163.51|160.91|0
1635206700000|2021-10-26 00:05:00|164.79|162.19|163.45|160.85|164.9|162.3|163.4|160.8|0
1635207000000|2021-10-26 00:10:00|163.4|160.8|163.5|160.9|163.72|161.12|163.07|160.47|0
1635207300000|2021-10-26 00:15:00|163.61|161.01|163.5|160.9|163.61|161.01|162.96|160.36|0
1635207600000|2021-10-26 00:20:00|163.28|160.68|163.6|161|163.71|161.11|163.28|160.68|0
1635207900000|2021-10-26 00:25:00|163.5|160.9|163.28|160.68|163.82|161.22|163.23|160.63|0
1635208200000|2021-10-26 00:30:00|163.17|160.57|163.6|161|163.92|161.32|163.06|160.46|0
1635208500000|2021-10-26 00:35:00|163.7|161.1|163.81|161.21|163.81|161.21|163.28|160.68|0
1635208800000|2021-10-26 00:40:00|163.7|161.1|163.17|160.57|164.24|161.64|163.06|160.46|0
1635209100000|2021-10-26 00:45:00|163.22|160.62|162.58|159.98|163.27|160.67|162.31|159.71|0
1635209400000|2021-10-26 00:50:00|162.52|159.92|162.84|160.24|162.84|160.24|162.52|159.92|0
1635209700000|2021-10-26 00:55:00|162.73|160.13|162.62|160.02|162.79|160.19|162.31|159.71|0
1635210000000|2021-10-26 01:00:00|162.52|159.92|161.98|159.38|162.62|160.02|161.88|159.28|0
1635210300000|2021-10-26 01:05:00|161.88|159.28|161.77|159.17|161.98|159.38|161.56|158.96|0
1635210600000|2021-10-26 01:10:00|161.87|159.27|161.66|159.06|161.98|159.38|161.66|159.06|0
1635210900000|2021-10-26 01:15:00|161.55|158.95|161.66|159.06|161.98|159.38|161.45|158.85|0
1635211200000|2021-10-26 01:20:00|161.76|159.16|161.55|158.95|161.76|159.16|160.81|158.21|0
1635211500000|2021-10-26 01:25:00|161.66|159.06|161.76|159.16|161.87|159.27|161.6|159|0
1635211800000|2021-10-26 01:30:00|161.87|159.27|162.61|160.01|162.61|160.01|161.87|159.27|0
1635212100000|2021-10-26 01:35:00|162.72|160.12|162.13|159.53|162.72|160.12|161.86|159.26|0
1635212400000|2021-10-26 01:40:00|162.07|159.47|162.82|160.22|162.82|160.22|162.02|159.42|0
1635212700000|2021-10-26 01:45:00|162.92|160.32|162.71|160.11|163.03|160.43|162.6|160|0
1635213000000|2021-10-26 01:50:00|162.87|160.27|162.6|160|163.03|160.43|162.49|159.89|0
1635213300000|2021-10-26 01:55:00|162.49|159.89|162.92|160.32|162.92|160.32|162.38|159.78|0
1635213600000|2021-10-26 02:00:00|163.13|160.53|163.08|160.48|163.45|160.85|162.92|160.32|0
1635213900000|2021-10-26 02:05:00|163.02|160.42|163.34|160.74|163.45|160.85|163.02|160.42|0
1635214200000|2021-10-26 02:10:00|163.45|160.85|163.02|160.42|163.45|160.85|163.02|160.42|0
1635214500000|2021-10-26 02:15:00|162.91|160.31|162.91|160.31|163.07|160.47|162.91|160.31|0
1635214800000|2021-10-26 02:20:00|163.01|160.41|162.91|160.31|163.23|160.63|162.8|160.2|0
1635215100000|2021-10-26 02:25:00|162.85|160.25|163.12|160.52|163.22|160.62|162.8|160.2|0
1635215400000|2021-10-26 02:30:00|163.22|160.62|162.9|160.3|163.22|160.62|162.79|160.19|0
1635215700000|2021-10-26 02:35:00|163.01|160.41|162.9|160.3|163.11|160.51|162.85|160.25|0
1635216000000|2021-10-26 02:40:00|163.01|160.41|163.06|160.46|163.11|160.51|162.9|160.3|0
1635216300000|2021-10-26 02:45:00|163|160.4|162.79|160.19|163.06|160.46|162.79|160.19|0
1635216600000|2021-10-26 02:50:00|162.68|160.08|162.15|159.55|162.68|160.08|162.15|159.55|0
1635216900000|2021-10-26 02:55:00|162.25|159.65|162.04|159.44|162.25|159.65|161.93|159.33|0
1635217200000|2021-10-26 03:00:00|161.93|159.33|162.25|159.65|162.35|159.75|161.93|159.33|0
1635217500000|2021-10-26 03:05:00|162.14|159.54|162.46|159.86|162.46|159.86|162.14|159.54|0
1635217800000|2021-10-26 03:10:00|162.56|159.96|162.78|160.18|162.78|160.18|162.46|159.86|0
1635218100000|2021-10-26 03:15:00|162.67|160.07|162.99|160.39|162.99|160.39|162.67|160.07|0
1635218400000|2021-10-26 03:20:00|162.88|160.28|163.09|160.49|163.2|160.6|162.88|160.28|0
1635218700000|2021-10-26 03:25:00|162.98|160.38|162.98|160.38|163.09|160.49|162.98|160.38|0
1635219000000|2021-10-26 03:30:00|163.09|160.49|163.09|160.49|163.2|160.6|162.98|160.38|0
1635219300000|2021-10-26 03:35:00|163.14|160.54|163.3|160.7|163.3|160.7|163.09|160.49|0
1635219600000|2021-10-26 03:40:00|163.41|160.81|163.3|160.7|163.41|160.81|163.19|160.59|0
1635219900000|2021-10-26 03:45:00|163.4|160.8|163.51|160.91|163.72|161.12|163.4|160.8|0
1635220200000|2021-10-26 03:50:00|163.46|160.86|163.4|160.8|163.51|160.91|163.29|160.69|0
1635220500000|2021-10-26 03:55:00|163.35|160.75|163.18|160.58|163.4|160.8|163.18|160.58|0
1635220800000|2021-10-26 04:00:00|163.29|160.69|162.97|160.37|163.29|160.69|162.97|160.37|0
1635221100000|2021-10-26 04:05:00|163.07|160.47|162.96|160.36|163.07|160.47|162.86|160.26|0
1635221400000|2021-10-26 04:10:00|163.07|160.47|162.96|160.36|163.07|160.47|162.96|160.36|0
1635221700000|2021-10-26 04:15:00|163.07|160.47|162.96|160.36|163.07|160.47|162.85|160.25|0
1635222000000|2021-10-26 04:20:00|162.85|160.25|162.96|160.36|162.96|160.36|162.75|160.15|0
1635222300000|2021-10-26 04:25:00|163.06|160.46|162.85|160.25|163.06|160.46|162.85|160.25|0
1635222600000|2021-10-26 04:30:00|162.74|160.14|162.85|160.25|162.85|160.25|162.53|159.93|0
1635222900000|2021-10-26 04:35:00|162.95|160.35|162.74|160.14|162.95|160.35|162.63|160.03|0
1635223200000|2021-10-26 04:40:00|162.63|160.03|162.52|159.92|162.69|160.09|162.31|159.71|0
1635223500000|2021-10-26 04:45:00|162.41|159.81|162.73|160.13|162.84|160.24|162.41|159.81|0
1635223800000|2021-10-26 04:50:00|162.63|160.03|162.94|160.34|162.94|160.34|162.62|160.02|0
1635224100000|2021-10-26 04:55:00|162.84|160.24|162.83|160.23|162.94|160.34|162.73|160.13|0
1635224400000|2021-10-26 05:00:00|162.73|160.13|162.94|160.34|162.94|160.34|162.62|160.02|0
1635224700000|2021-10-26 05:05:00|162.89|160.29|163.15|160.55|163.26|160.66|162.83|160.23|0
1635225000000|2021-10-26 05:10:00|163.04|160.44|163.15|160.55|163.26|160.66|162.93|160.33|0
1635225300000|2021-10-26 05:15:00|163.25|160.65|163.25|160.65|163.36|160.76|163.04|160.44|0
1635225600000|2021-10-26 05:20:00|163.15|160.55|162.93|160.33|163.25|160.65|162.93|160.33|0
1635225900000|2021-10-26 05:25:00|163.04|160.44|162.82|160.22|163.14|160.54|162.82|160.22|0
1635226200000|2021-10-26 05:30:00|162.93|160.33|163.35|160.75|163.35|160.75|162.88|160.28|0
1635226500000|2021-10-26 05:35:00|163.46|160.86|163.57|160.97|163.67|161.07|163.35|160.75|0
1635226800000|2021-10-26 05:40:00|163.56|160.96|163.46|160.86|163.84|161.24|163.35|160.75|0
1635227100000|2021-10-26 05:45:00|163.56|160.96|163.77|161.17|163.78|161.18|163.35|160.75|0
1635227400000|2021-10-26 05:50:00|163.67|161.07|163.88|161.28|163.88|161.28|163.45|160.85|0
1635227700000|2021-10-26 05:55:00|163.99|161.39|164.31|161.71|164.52|161.92|163.99|161.39|0
1635228000000|2021-10-26 06:00:00|164.2|161.6|163.88|161.28|164.47|161.87|163.77|161.17|0
1635228300000|2021-10-26 06:05:00|163.98|161.38|163.66|161.06|164.2|161.6|163.44|160.84|0
1635228600000|2021-10-26 06:10:00|163.71|161.11|163.66|161.06|163.87|161.27|163.44|160.84|0
1635228900000|2021-10-26 06:15:00|163.55|160.95|163.01|160.41|163.55|160.95|162.8|160.2|0
1635229200000|2021-10-26 06:20:00|162.9|160.3|162.8|160.2|163.17|160.57|162.69|160.09|0
1635229500000|2021-10-26 06:25:00|162.9|160.3|162.58|159.98|163.12|160.52|162.47|159.87|0
1635229800000|2021-10-26 06:30:00|162.69|160.09|162.15|159.55|162.69|160.09|161.94|159.34|0
1635230100000|2021-10-26 06:35:00|162.26|159.66|162.47|159.87|162.58|159.98|162.15|159.55|0
1635230400000|2021-10-26 06:40:00|162.58|159.98|162.04|159.44|162.68|160.08|162.04|159.44|0
1635230700000|2021-10-26 06:45:00|162.15|159.55|161.83|159.23|162.15|159.55|161.4|158.8|0
1635231000000|2021-10-26 06:50:00|161.93|159.33|161.82|159.22|161.93|159.33|161.72|159.12|0
1635231300000|2021-10-26 06:55:00|161.72|159.12|162.35|159.75|162.46|159.86|161.72|159.12|0
1635231600000|2021-10-26 07:00:00|161.71|159.11|161.71|159.11|162.57|159.97|161.08|158.48|0
1635231900000|2021-10-26 07:05:00|161.62|159.42|162.47|160.27|163|160.8|161.51|159.31|0
1635232200000|2021-10-26 07:10:00|162.57|160.37|162.57|160.37|163.22|161.02|162.57|160.37|0
1635232500000|2021-10-26 07:15:00|162.68|160.48|162.88|160.68|162.88|160.68|162.03|159.83|0
1635232800000|2021-10-26 07:20:00|162.78|160.58|162.35|160.15|162.99|160.79|162.24|160.04|0
1635233100000|2021-10-26 07:25:00|162.4|160.2|162.45|160.25|162.56|160.36|162.24|160.04|0
1635233400000|2021-10-26 07:30:00|162.34|160.14|162.34|160.14|162.77|160.57|162.24|160.04|0
1635233700000|2021-10-26 07:35:00|162.45|160.25|161.81|159.61|162.56|160.36|161.81|159.61|0
1635234000000|2021-10-26 07:40:00|161.91|159.71|161.59|159.39|162.02|159.82|161.06|158.86|0
1635234300000|2021-10-26 07:45:00|161.54|159.34|160.85|158.65|161.54|159.34|160.74|158.54|0
1635234600000|2021-10-26 07:50:00|160.8|158.6|160.63|158.43|161.06|158.86|160.1|157.9|0
1635234900000|2021-10-26 07:55:00|160.53|158.33|159.89|157.69|160.84|158.64|159.78|157.58|0
1635235200000|2021-10-26 08:00:00|159.99|157.79|159.68|157.48|160.1|157.9|159.57|157.37|0
1635235500000|2021-10-26 08:05:00|159.63|157.43|160.28|158.08|162.49|160.29|159.57|157.37|0
1635235800000|2021-10-26 08:10:00|160.17|157.97|160.38|158.18|160.59|158.39|160.17|157.97|0
1635236100000|2021-10-26 08:15:00|160.27|158.07|160.17|157.97|160.38|158.18|160.06|157.86|0
1635236400000|2021-10-26 08:20:00|160.06|157.86|159.74|157.54|160.17|157.97|158.9|156.7|0
1635236700000|2021-10-26 08:25:00|159.85|157.65|160.9|158.7|160.9|158.7|159.85|157.65|0
1635237000000|2021-10-26 08:30:00|161|158.8|161|158.8|161.22|159.02|160.69|158.49|0
1635237300000|2021-10-26 08:35:00|161.11|158.91|161.11|158.91|161.74|159.54|161.11|158.91|0
1635237600000|2021-10-26 08:40:00|161|158.8|160.79|158.59|161.32|159.12|160.79|158.59|0
1635237900000|2021-10-26 08:45:00|160.68|158.48|160.57|158.37|160.89|158.69|160.36|158.16|0
1635238200000|2021-10-26 08:50:00|160.47|158.27|160.68|158.48|160.78|158.58|160.26|158.06|0
1635238500000|2021-10-26 08:55:00|160.63|158.43|160.57|158.37|160.68|158.48|160.25|158.05|0
1635238800000|2021-10-26 09:00:00|160.46|158.26|160.99|158.79|161.2|159|160.46|158.26|0
1635239100000|2021-10-26 09:05:00|160.94|158.74|160.99|158.79|161.09|158.89|160.78|158.58|0
1635239400000|2021-10-26 09:10:00|160.88|158.68|160.67|158.47|160.88|158.68|160.56|158.36|0
1635239700000|2021-10-26 09:15:00|160.72|158.52|160.88|158.68|161.09|158.89|160.67|158.47|0
1635240000000|2021-10-26 09:20:00|160.83|158.63|160.56|158.36|160.87|158.67|160.56|158.36|0
1635240300000|2021-10-26 09:25:00|160.45|158.25|160.77|158.57|160.77|158.57|160.35|158.15|0
1635240600000|2021-10-26 09:30:00|160.66|158.46|160.66|158.46|160.87|158.67|160.66|158.46|0
1635240900000|2021-10-26 09:35:00|160.55|158.35|160.76|158.56|160.87|158.67|160.45|158.25|0
1635241200000|2021-10-26 09:40:00|160.87|158.67|161.08|158.88|161.5|159.3|160.76|158.56|0
1635241500000|2021-10-26 09:45:00|160.97|158.77|160.97|158.77|161.18|158.98|160.76|158.56|0
1635241800000|2021-10-26 09:50:00|161.07|158.87|160.44|158.24|161.07|158.87|160.44|158.24|0
1635242100000|2021-10-26 09:55:00|160.33|158.13|160.44|158.24|160.75|158.55|160.33|158.13|0
1635242400000|2021-10-26 10:00:00|160.54|158.34|160.43|158.23|160.54|158.34|160.22|158.02|0
1635242700000|2021-10-26 10:05:00|160.33|158.13|160.43|158.23|160.43|158.23|160.33|158.13|0
1635243000000|2021-10-26 10:10:00|160.33|158.13|160.32|158.12|160.54|158.34|160.22|158.02|0
1635243300000|2021-10-26 10:15:00|160.22|158.02|160.32|158.12|160.43|158.23|160.22|158.02|0
1635243600000|2021-10-26 10:20:00|160.43|158.23|160.95|158.75|160.95|158.75|160.43|158.23|0
1635243900000|2021-10-26 10:25:00|160.85|158.65|161.16|158.96|161.16|158.96|160.85|158.65|0
1635244200000|2021-10-26 10:30:00|161.27|159.07|161.37|159.17|161.48|159.28|161.16|158.96|0
1635244500000|2021-10-26 10:35:00|161.26|159.06|161.05|158.85|161.26|159.06|160.95|158.75|0
1635244800000|2021-10-26 10:40:00|161.16|158.96|161.15|158.95|161.26|159.06|161.05|158.85|0
1635245100000|2021-10-26 10:45:00|161.21|159.01|160.94|158.74|161.37|159.17|160.94|158.74|0
1635245400000|2021-10-26 10:50:00|161|158.8|160.83|158.63|161.15|158.95|160.62|158.42|0
1635245700000|2021-10-26 10:55:00|160.73|158.53|160.41|158.21|160.73|158.53|160.41|158.21|0
1635246000000|2021-10-26 11:00:00|160.51|158.31|160.41|158.21|160.62|158.42|160.41|158.21|0
1635246300000|2021-10-26 11:05:00|160.3|158.1|160.09|157.89|160.41|158.21|160.09|157.89|0
1635246600000|2021-10-26 11:10:00|159.98|157.78|160.09|157.89|160.09|157.89|159.77|157.57|0
1635246900000|2021-10-26 11:15:00|160.19|157.99|160.19|157.99|160.3|158.1|159.87|157.67|0
1635247200000|2021-10-26 11:20:00|160.29|158.09|160.19|157.99|160.29|158.09|160.08|157.88|0
1635247500000|2021-10-26 11:25:00|160.08|157.88|159.97|157.77|160.19|157.99|159.87|157.67|0
1635247800000|2021-10-26 11:30:00|160.08|157.88|160.18|157.98|160.18|157.98|159.87|157.67|0
1635248100000|2021-10-26 11:35:00|160.08|157.88|160.39|158.19|160.6|158.4|160.08|157.88|0
1635248400000|2021-10-26 11:40:00|160.5|158.3|160.6|158.4|160.6|158.4|160.49|158.29|0
1635248700000|2021-10-26 11:45:00|160.49|158.29|161.02|158.82|161.13|158.93|160.39|158.19|0
1635249000000|2021-10-26 11:50:00|160.91|158.71|160.91|158.71|161.12|158.92|160.7|158.5|0
1635249300000|2021-10-26 11:55:00|161.02|158.82|160.91|158.71|161.02|158.82|160.7|158.5|0
1635249600000|2021-10-26 12:00:00|160.8|158.6|161.12|158.92|161.12|158.92|160.7|158.5|0
1635249900000|2021-10-26 12:05:00|161.01|158.81|160.69|158.49|161.12|158.92|160.69|158.49|0
1635250200000|2021-10-26 12:10:00|160.59|158.39|160.27|158.07|160.59|158.39|160.27|158.07|0
1635250500000|2021-10-26 12:15:00|160.16|157.96|160.27|158.07|160.27|158.07|160.06|157.86|0
1635250800000|2021-10-26 12:20:00|160.37|158.17|160.9|158.7|161|158.8|160.37|158.17|0
1635251100000|2021-10-26 12:25:00|161|158.8|160.79|158.59|161.53|159.33|160.79|158.59|0
1635251400000|2021-10-26 12:30:00|160.68|158.48|160.68|158.48|160.79|158.59|160.47|158.27|0
1635251700000|2021-10-26 12:35:00|160.58|158.38|161|158.8|161|158.8|160.58|158.38|0
1635252000000|2021-10-26 12:40:00|161.1|158.9|160.89|158.69|161.1|158.9|160.68|158.48|0
1635252300000|2021-10-26 12:45:00|160.99|158.79|160.89|158.69|160.99|158.79|160.78|158.58|0
1635252600000|2021-10-26 12:50:00|160.99|158.79|160.99|158.79|161.1|158.9|160.88|158.68|0
1635252900000|2021-10-26 12:55:00|161.09|158.89|160.56|158.36|161.09|158.89|160.56|158.36|0
1635253200000|2021-10-26 13:00:00|160.46|158.26|160.46|158.26|160.88|158.68|160.35|158.15|0
1635253500000|2021-10-26 13:05:00|160.35|158.15|161.09|158.89|161.09|158.89|160.35|158.15|0
1635253800000|2021-10-26 13:10:00|160.98|158.78|161.19|158.99|161.3|159.1|160.87|158.67|0
1635254100000|2021-10-26 13:15:00|161.3|159.1|161.19|158.99|161.4|159.2|161.08|158.88|0
1635254400000|2021-10-26 13:20:00|161.14|158.94|160.87|158.67|161.29|159.09|160.66|158.46|0
1635254700000|2021-10-26 13:25:00|160.76|158.56|160.44|158.24|160.97|158.77|160.34|158.14|0
1635255000000|2021-10-26 13:30:00|160.13|157.93|159.81|157.61|162.03|159.83|159.39|157.19|0
1635255300000|2021-10-26 13:35:00|160.02|157.82|159.77|157.57|161.24|159.04|159.25|157.05|0
1635255600000|2021-10-26 13:40:00|160.09|157.89|159.56|157.36|160.5|158.3|158.94|156.74|0
1635255900000|2021-10-26 13:45:00|159.67|157.47|160.29|158.09|160.71|158.51|159.04|156.84|0
1635256200000|2021-10-26 13:50:00|160.19|157.99|160.39|158.19|160.82|158.62|159.66|157.46|0
1635256500000|2021-10-26 13:55:00|160.29|158.09|160.55|158.35|160.71|158.51|159.35|157.15|0
1635256800000|2021-10-26 14:00:00|160.34|158.14|159.66|157.46|161.34|159.14|159.34|157.14|0
1635257100000|2021-10-26 14:05:00|159.87|157.67|159.76|157.56|160.18|157.98|159.24|157.04|0
1635257400000|2021-10-26 14:10:00|159.86|157.66|160.74|158.54|160.74|158.54|158.19|155.99|0
1635257700000|2021-10-26 14:15:00|160.84|158.64|159.39|157.19|160.84|158.64|159.28|157.08|0
1635258000000|2021-10-26 14:20:00|159.28|157.08|159.18|156.98|159.49|157.29|158.56|156.36|0
1635258300000|2021-10-26 14:25:00|159.28|157.08|159.59|157.39|160|157.8|159.18|156.98|0
1635258600000|2021-10-26 14:30:00|159.69|157.49|159.59|157.39|160.31|158.11|159.28|157.08|0
1635258900000|2021-10-26 14:35:00|159.69|157.49|159.48|157.28|160.1|157.9|159.07|156.87|0
1635259200000|2021-10-26 14:40:00|159.38|157.18|160.93|158.73|161.14|158.94|159.27|157.07|0
1635259500000|2021-10-26 14:45:00|160.83|158.63|158.77|156.57|161.35|159.15|158.36|156.16|0
1635259800000|2021-10-26 14:50:00|158.88|156.68|158.05|155.85|158.88|156.68|157.74|155.54|0
1635260100000|2021-10-26 14:55:00|157.94|155.74|158.98|156.78|158.98|156.78|157.84|155.64|0
1635260400000|2021-10-26 15:00:00|158.67|156.47|159.49|157.29|159.49|157.29|158.15|155.95|0
1635260700000|2021-10-26 15:05:00|159.39|157.19|159.39|157.19|159.8|157.6|158.77|156.57|0
1635261000000|2021-10-26 15:10:00|159.28|157.08|159.18|156.98|159.28|157.08|158.76|156.56|0
1635261300000|2021-10-26 15:15:00|159.07|156.87|158.55|156.35|159.18|156.98|158.24|156.04|0
1635261600000|2021-10-26 15:20:00|158.45|156.25|158.45|156.25|158.55|156.35|158.14|155.94|0
1635261900000|2021-10-26 15:25:00|158.34|156.14|158.24|156.04|158.86|156.66|157.93|155.73|0
1635262200000|2021-10-26 15:30:00|158.03|155.83|161.88|159.68|162.09|159.89|157.93|155.73|0
1635262500000|2021-10-26 15:35:00|162.09|159.89|159.79|157.59|162.51|160.31|159.58|157.38|0
1635262800000|2021-10-26 15:40:00|159.89|157.69|159.79|157.59|160.1|157.9|159.37|157.17|0
1635263100000|2021-10-26 15:45:00|159.68|157.48|160.83|158.63|161.25|159.05|159.68|157.48|0
1635263400000|2021-10-26 15:50:00|161.04|158.84|161.03|158.83|161.87|159.67|160.93|158.73|0
1635263700000|2021-10-26 15:55:00|160.93|158.73|163.03|160.83|163.03|160.83|160.93|158.73|0
1635264000000|2021-10-26 16:00:00|162.92|160.72|165.04|162.84|165.04|162.84|162.5|160.3|0
1635264300000|2021-10-26 16:05:00|164.94|162.74|165.68|163.48|165.78|163.58|162.55|160.35|0
1635264600000|2021-10-26 16:10:00|165.78|163.58|164.08|161.88|166|163.8|164.08|161.88|0
1635264900000|2021-10-26 16:15:00|163.97|161.77|163.86|161.66|164.82|162.62|163.55|161.35|0
1635265200000|2021-10-26 16:20:00|163.76|161.56|163.86|161.66|165.03|162.83|163.76|161.56|0
1635265500000|2021-10-26 16:25:00|163.97|161.77|165.35|163.15|165.45|163.25|163.97|161.77|0
1635265800000|2021-10-26 16:30:00|165.24|163.04|165.03|162.83|165.88|163.68|164.6|162.4|0
1635266100000|2021-10-26 16:35:00|164.92|162.72|167.16|164.96|167.27|165.07|164.71|162.51|0
1635266400000|2021-10-26 16:40:00|167|164.8|167.59|165.39|168.13|165.93|167|164.8|0
1635266700000|2021-10-26 16:45:00|167.7|165.5|169.32|167.12|169.86|167.66|167.7|165.5|0
1635267000000|2021-10-26 16:50:00|169.21|167.01|169.97|167.77|169.97|167.77|168.34|166.14|0
1635267300000|2021-10-26 16:55:00|169.64|167.44|167.26|165.06|169.64|167.44|166.94|164.74|0
1635267600000|2021-10-26 17:00:00|167.37|165.17|166.99|164.79|168.01|165.81|166.94|164.74|0
1635267900000|2021-10-26 17:05:00|167.04|164.84|166.29|164.09|167.26|165.06|165.76|163.56|0
1635268200000|2021-10-26 17:10:00|166.35|164.15|166.82|164.62|167.9|165.7|166.35|164.15|0
1635268500000|2021-10-26 17:15:00|166.72|164.52|167.04|164.84|167.25|165.05|166.29|164.09|0
1635268800000|2021-10-26 17:20:00|166.93|164.73|167.89|165.69|168.76|166.56|166.5|164.3|0
1635269100000|2021-10-26 17:25:00|168|165.8|167.03|164.83|168.87|166.67|166.6|164.4|0
1635269400000|2021-10-26 17:30:00|167.25|165.05|165.16|162.96|167.35|165.15|165|162.8|0
1635269700000|2021-10-26 17:35:00|165.1|162.9|164.68|162.48|165.21|163.01|164.04|161.84|0
1635270000000|2021-10-26 17:40:00|164.78|162.58|166.33|164.13|166.38|164.18|164.57|162.37|0
1635270300000|2021-10-26 17:45:00|166.06|163.86|165.84|163.64|166.27|164.07|165.42|163.22|0
1635270600000|2021-10-26 17:50:00|165.95|163.75|165.84|163.64|166.06|163.86|165.31|163.11|0
1635270900000|2021-10-26 17:55:00|165.73|163.53|165.52|163.32|166.75|164.55|165.09|162.89|0
1635271200000|2021-10-26 18:00:00|165.41|163.21|163.33|161.13|165.41|163.21|163.02|160.82|0
1635271500000|2021-10-26 18:05:00|163.44|161.24|163.86|161.66|164.29|162.09|163.01|160.81|0
1635271800000|2021-10-26 18:10:00|163.97|161.77|163.22|161.02|164.5|162.3|163.22|161.02|0
1635272100000|2021-10-26 18:15:00|163.12|160.92|162.48|160.28|163.43|161.23|162.37|160.17|0
1635272400000|2021-10-26 18:20:00|162.58|160.38|162.58|160.38|163.11|160.91|162.37|160.17|0
1635272700000|2021-10-26 18:25:00|162.69|160.49|163.64|161.44|163.85|161.65|162.47|160.27|0
1635273000000|2021-10-26 18:30:00|163.53|161.33|162.68|160.48|163.53|161.33|162.05|159.85|0
1635273300000|2021-10-26 18:35:00|162.58|160.38|163.85|161.65|163.85|161.65|162.26|160.06|0
1635273600000|2021-10-26 18:40:00|163.95|161.75|164.7|162.5|164.7|162.5|163.63|161.43|0
1635273900000|2021-10-26 18:45:00|164.59|162.39|163.52|161.32|164.59|162.39|163.52|161.32|0
1635274200000|2021-10-26 18:50:00|163.63|161.43|163.84|161.64|164.27|162.07|163.42|161.22|0
1635274500000|2021-10-26 18:55:00|163.73|161.53|162.46|160.26|163.73|161.53|162.46|160.26|0
1635274800000|2021-10-26 19:00:00|162.35|160.15|161.61|159.41|163.2|161|161.61|159.41|0
1635275100000|2021-10-26 19:05:00|161.72|159.52|161.93|159.73|162.25|160.05|161.51|159.31|0
1635275400000|2021-10-26 19:10:00|161.82|159.62|162.45|160.25|163.09|160.89|161.61|159.41|0
1635275700000|2021-10-26 19:15:00|162.35|160.15|162.45|160.25|162.88|160.68|161.61|159.41|0
1635276000000|2021-10-26 19:20:00|162.34|160.14|162.55|160.35|163.08|160.88|161.92|159.72|0
1635276300000|2021-10-26 19:25:00|162.34|160.14|163.72|161.52|163.93|161.73|161.81|159.61|0
1635276600000|2021-10-26 19:30:00|163.82|161.62|162.87|160.67|163.82|161.62|162.55|160.35|0
1635276900000|2021-10-26 19:35:00|162.76|160.56|163.08|160.88|163.4|161.2|162.55|160.35|0
1635277200000|2021-10-26 19:40:00|162.97|160.77|161.97|159.77|163.61|161.41|161.91|159.71|0
1635277500000|2021-10-26 19:45:00|162.02|159.82|162.54|160.34|162.54|160.34|160.96|158.76|0
1635277800000|2021-10-26 19:50:00|162.86|160.66|164.35|162.15|165.09|162.89|162.86|160.66|0
1635278100000|2021-10-26 19:55:00|164.24|162.04|167.02|164.82|167.02|164.82|164.03|161.83|0
1635278400000|2021-10-26 20:00:00|167.24|165.04|166.7|164.5|167.56|165.36|166.27|164.07|0
1635278700000|2021-10-26 20:05:00|166.59|164.39|166.05|163.85|166.7|164.5|165.84|163.64|0
1635279000000|2021-10-26 20:10:00|166.16|163.96|166.59|164.39|166.91|164.71|165.94|163.74|0
1635279300000|2021-10-26 20:15:00|167.11|164.51|166.14|163.54|167.11|164.51|166.14|163.54|0
1635279600000|2021-10-26 20:20:00|166.25|163.65|166.46|163.86|166.68|164.08|166.14|163.54|0
1635279900000|2021-10-26 20:25:00|166.51|163.91|167.1|164.5|167.1|164.5|166.35|163.75|0
1635280200000|2021-10-26 20:30:00|167.21|164.61|167.32|164.72|167.43|164.83|166.99|164.39|0
1635280500000|2021-10-26 20:35:00|167.42|164.82|167.64|165.04|167.85|165.25|167.32|164.72|0
1635280800000|2021-10-26 20:40:00|167.42|164.82|167.64|165.04|167.64|165.04|167.42|164.82|0
1635281100000|2021-10-26 20:45:00|167.53|164.93|166.88|164.28|167.64|165.04|166.88|164.28|0
1635281400000|2021-10-26 20:50:00|166.77|164.17|167.85|165.25|167.96|165.36|166.77|164.17|0
1635281700000|2021-10-26 20:55:00|167.74|165.14|167.79|165.19|167.85|165.25|167.2|164.6|0
1635282000000|2021-10-26 21:00:00|167.59|164.99|167.37|164.77|167.76|165.16|167.31|164.71|0
1635282300000|2021-10-26 21:05:00|167.29|164.69|167.95|165.35|167.97|165.37|167.26|164.66|0
1635282600000|2021-10-26 21:10:00|167.55|164.95|167.7|165.1|167.7|165.1|167.38|164.78|0
1635282900000|2021-10-26 21:15:00|167.69|165.09|167.47|164.87|167.71|165.11|167.39|164.79|0
1635283200000|2021-10-26 21:20:00|167.52|164.92|167.47|164.87|167.52|164.92|167.46|164.86|0
1635283500000|2021-10-26 21:25:00|167.46|164.86|167.39|164.79|167.46|164.86|167.37|164.77|0
1635283800000|2021-10-26 21:30:00|167.33|164.73|167.31|164.71|167.42|164.82|167.26|164.66|0
1635284100000|2021-10-26 21:35:00|167.43|164.83|167.37|164.77|167.45|164.85|167.31|164.71|0
1635284400000|2021-10-26 21:40:00|167.35|164.75|167.57|164.97|167.66|165.06|167.32|164.72|0
1635284700000|2021-10-26 21:45:00|167.56|164.96|167.51|164.91|167.56|164.96|167.51|164.91|0
1635285000000|2021-10-26 21:50:00|167.5|164.9|167.49|164.89|167.55|164.95|167.44|164.84|0
1635285300000|2021-10-26 21:55:00|167.5|164.9|167.56|164.96|167.64|165.04|167.45|164.85|0
1635285600000|2021-10-26 22:00:00|167.55|164.95|167.17|164.57|167.55|164.95|166.63|164.03|0
1635285900000|2021-10-26 22:05:00|167.06|164.46|166.3|163.7|167.17|164.57|166.2|163.6|0
1635286200000|2021-10-26 22:10:00|166.19|163.59|165.87|163.27|166.41|163.81|165.87|163.27|0
1635286500000|2021-10-26 22:15:00|165.82|163.22|165.55|162.95|166.19|163.59|165.55|162.95|0
1635286800000|2021-10-26 22:20:00|165.44|162.84|165.76|163.16|165.87|163.27|164.9|162.3|0
1635287100000|2021-10-26 22:25:00|165.71|163.11|165.11|162.51|166.08|163.48|165.01|162.41|0
1635287400000|2021-10-26 22:30:00|165.22|162.62|165.11|162.51|165.33|162.73|164.79|162.19|0
1635287700000|2021-10-26 22:35:00|165|162.4|165|162.4|165.17|162.57|164.9|162.3|0
1635288000000|2021-10-26 22:40:00|164.9|162.3|164.57|161.97|164.9|162.3|164.36|161.76|0
1635288300000|2021-10-26 22:45:00|164.47|161.87|164.52|161.92|164.78|162.18|164.25|161.65|0
1635288600000|2021-10-26 22:50:00|164.57|161.97|164.89|162.29|165|162.4|164.46|161.86|0
1635288900000|2021-10-26 22:55:00|164.78|162.18|164.89|162.29|165|162.4|164.73|162.13|0
1635289200000|2021-10-26 23:00:00|164.99|162.39|164.46|161.86|164.99|162.39|164.35|161.75|0
1635289500000|2021-10-26 23:05:00|164.67|162.07|164.99|162.39|165.1|162.5|164.67|162.07|0
1635289800000|2021-10-26 23:10:00|165.1|162.5|164.99|162.39|165.1|162.5|164.67|162.07|0
1635290100000|2021-10-26 23:15:00|165.04|162.44|164.98|162.38|165.09|162.49|164.88|162.28|0
1635290400000|2021-10-26 23:20:00|164.88|162.28|164.72|162.12|165.09|162.49|164.55|161.95|0
1635290700000|2021-10-26 23:25:00|164.77|162.17|164.77|162.17|164.77|162.17|164.45|161.85|0
1635291000000|2021-10-26 23:30:00|164.66|162.06|164.02|161.42|164.66|162.06|163.7|161.1|0
1635291300000|2021-10-26 23:35:00|163.91|161.31|164.44|161.84|164.44|161.84|163.91|161.31|0
1635291600000|2021-10-26 23:40:00|164.55|161.95|166.37|163.77|166.37|163.77|164.55|161.95|0
1635291900000|2021-10-26 23:45:00|166.26|163.66|164.54|161.94|166.26|163.66|164.54|161.94|0
1635292200000|2021-10-26 23:50:00|164.44|161.84|164.86|162.26|164.86|162.26|164.22|161.62|0
1635292500000|2021-10-26 23:55:00|164.92|162.32|165.13|162.53|165.13|162.53|164.65|162.05|0
1635292800000|2021-10-27 00:00:00|165.07|162.47|164.43|161.83|165.5|162.9|164.22|161.62|0
1635293100000|2021-10-27 00:05:00|164.32|161.72|165.39|162.79|165.39|162.79|164.27|161.67|0
1635293400000|2021-10-27 00:10:00|165.28|162.68|165.12|162.52|165.39|162.79|164.53|161.93|0
1635293700000|2021-10-27 00:15:00|165.17|162.57|165.49|162.89|165.76|163.16|164.59|161.99|0
1635294000000|2021-10-27 00:20:00|165.65|163.05|165.49|162.89|165.7|163.1|165.22|162.62|0
1635294300000|2021-10-27 00:25:00|165.6|163|165.27|162.67|166.02|163.42|165.16|162.56|0
1635294600000|2021-10-27 00:30:00|165.38|162.78|166.02|163.42|166.13|163.53|164.63|162.03|0
1635294900000|2021-10-27 00:35:00|166.08|163.48|166.56|163.96|166.77|164.17|166.02|163.42|0
1635295200000|2021-10-27 00:40:00|166.45|163.85|166.61|164.01|166.88|164.28|166.02|163.42|0
1635295500000|2021-10-27 00:45:00|166.66|164.06|166.44|163.84|166.88|164.28|166.34|163.74|0
1635295800000|2021-10-27 00:50:00|166.55|163.95|166.98|164.38|167.41|164.81|166.44|163.84|0
1635296100000|2021-10-27 00:55:00|167.04|164.44|167.08|164.48|167.19|164.59|166.65|164.05|0
1635296400000|2021-10-27 01:00:00|167.19|164.59|166.33|163.73|167.52|164.92|166.33|163.73|0
1635296700000|2021-10-27 01:05:00|166.28|163.68|166.54|163.94|166.76|164.16|166.22|163.62|0
1635297000000|2021-10-27 01:10:00|166.65|164.05|166.65|164.05|166.76|164.16|166.54|163.94|0
1635297300000|2021-10-27 01:15:00|166.54|163.94|167.29|164.69|167.29|164.69|166.54|163.94|0
1635297600000|2021-10-27 01:20:00|167.35|164.75|166.97|164.37|167.51|164.91|166.75|164.15|0
1635297900000|2021-10-27 01:25:00|166.86|164.26|166.96|164.36|167.18|164.58|166.75|164.15|0
1635298200000|2021-10-27 01:30:00|166.91|164.31|167.02|164.42|167.29|164.69|166.85|164.25|0
1635298500000|2021-10-27 01:35:00|167.07|164.47|166.85|164.25|167.18|164.58|166.85|164.25|0
1635298800000|2021-10-27 01:40:00|166.96|164.36|167.23|164.63|167.28|164.68|166.53|163.93|0
1635299100000|2021-10-27 01:45:00|167.28|164.68|168.14|165.54|168.47|165.87|167.28|164.68|0
1635299400000|2021-10-27 01:50:00|168.25|165.65|168.14|165.54|168.36|165.76|168.03|165.43|0
1635299700000|2021-10-27 01:55:00|168.03|165.43|168.25|165.65|168.36|165.76|167.92|165.32|0
1635300000000|2021-10-27 02:00:00|168.14|165.54|167.38|164.78|168.14|165.54|167.27|164.67|0
1635300300000|2021-10-27 02:05:00|167.27|164.67|167.38|164.78|167.49|164.89|167.16|164.56|0
1635300600000|2021-10-27 02:10:00|167.43|164.83|166.94|164.34|167.48|164.88|166.62|164.02|0
1635300900000|2021-10-27 02:15:00|167.05|164.45|167.05|164.45|167.26|164.66|166.89|164.29|0
1635301200000|2021-10-27 02:20:00|167|164.4|167.15|164.55|167.32|164.72|167|164.4|0
1635301500000|2021-10-27 02:25:00|167.1|164.5|167.21|164.61|167.47|164.87|166.94|164.34|0
1635301800000|2021-10-27 02:30:00|167.26|164.66|167.58|164.98|167.69|165.09|167.26|164.66|0
1635302100000|2021-10-27 02:35:00|167.47|164.87|167.47|164.87|167.69|165.09|167.36|164.76|0
1635302400000|2021-10-27 02:40:00|167.58|164.98|167.58|164.98|167.58|164.98|167.36|164.76|0
1635302700000|2021-10-27 02:45:00|167.47|164.87|167.36|164.76|167.68|165.08|167.36|164.76|0
1635303000000|2021-10-27 02:50:00|167.41|164.81|167.46|164.86|167.47|164.87|167.03|164.43|0
1635303300000|2021-10-27 02:55:00|167.35|164.75|167.03|164.43|167.35|164.75|166.71|164.11|0
1635303600000|2021-10-27 03:00:00|166.81|164.21|166.49|163.89|166.92|164.32|166.38|163.78|0
1635303900000|2021-10-27 03:05:00|166.27|163.67|166.38|163.78|166.49|163.89|166.16|163.56|0
1635304200000|2021-10-27 03:10:00|166.33|163.73|166.38|163.78|166.7|164.1|166.16|163.56|0
1635304500000|2021-10-27 03:15:00|166.48|163.88|166.37|163.77|166.59|163.99|166.27|163.67|0
1635304800000|2021-10-27 03:20:00|166.32|163.72|166.48|163.88|166.59|163.99|166.16|163.56|0
1635305100000|2021-10-27 03:25:00|166.43|163.83|166.48|163.88|166.58|163.98|166.26|163.66|0
1635305400000|2021-10-27 03:30:00|166.58|163.98|166.58|163.98|166.8|164.2|166.53|163.93|0
1635305700000|2021-10-27 03:35:00|166.69|164.09|167.12|164.52|167.12|164.52|166.64|164.04|0
1635306000000|2021-10-27 03:40:00|167.07|164.47|167.01|164.41|167.22|164.62|166.9|164.3|0
1635306300000|2021-10-27 03:45:00|166.96|164.36|166.9|164.3|167.01|164.41|166.79|164.19|0
1635306600000|2021-10-27 03:50:00|166.79|164.19|166.68|164.08|166.79|164.19|166.68|164.08|0
1635306900000|2021-10-27 03:55:00|166.63|164.03|166.78|164.18|166.84|164.24|166.57|163.97|0
1635307200000|2021-10-27 04:00:00|166.73|164.13|166.46|163.86|166.78|164.18|166.46|163.86|0
1635307500000|2021-10-27 04:05:00|166.57|163.97|166.67|164.07|166.78|164.18|166.57|163.97|0
1635307800000|2021-10-27 04:10:00|166.62|164.02|166.56|163.96|166.67|164.07|166.56|163.96|0
1635308100000|2021-10-27 04:15:00|166.62|164.02|166.45|163.85|166.62|164.02|166.34|163.74|0
1635308400000|2021-10-27 04:20:00|166.34|163.74|166.45|163.85|166.45|163.85|166.24|163.64|0
1635308700000|2021-10-27 04:25:00|166.56|163.96|166.34|163.74|166.56|163.96|166.34|163.74|0
1635309000000|2021-10-27 04:30:00|166.45|163.85|166.23|163.63|166.45|163.85|166.23|163.63|0
1635309300000|2021-10-27 04:35:00|166.29|163.69|166.44|163.84|166.44|163.84|166.23|163.63|0
1635309600000|2021-10-27 04:40:00|166.34|163.74|166.23|163.63|166.44|163.84|166.12|163.52|0
1635309900000|2021-10-27 04:45:00|166.33|163.73|165.9|163.3|166.33|163.73|165.79|163.19|0
1635310200000|2021-10-27 04:50:00|165.79|163.19|165.74|163.14|165.9|163.3|165.74|163.14|0
1635310500000|2021-10-27 04:55:00|165.68|163.08|165.68|163.08|165.9|163.3|165.68|163.08|0
1635310800000|2021-10-27 05:00:00|165.79|163.19|165.57|162.97|165.79|163.19|165.14|162.54|0
1635311100000|2021-10-27 05:05:00|165.46|162.86|165.89|163.29|165.89|163.29|165.36|162.76|0
1635311400000|2021-10-27 05:10:00|166|163.4|165.35|162.75|166|163.4|165.25|162.65|0
1635311700000|2021-10-27 05:15:00|165.25|162.65|165.41|162.81|165.57|162.97|165.25|162.65|0
1635312000000|2021-10-27 05:20:00|165.51|162.91|165.56|162.96|165.67|163.07|165.46|162.86|0
1635312300000|2021-10-27 05:25:00|165.45|162.85|165.02|162.42|165.56|162.96|165.02|162.42|0
1635312600000|2021-10-27 05:30:00|165.08|162.48|164.92|162.32|165.24|162.64|164.92|162.32|0
1635312900000|2021-10-27 05:35:00|164.81|162.21|165.02|162.42|165.24|162.64|164.76|162.16|0
1635313200000|2021-10-27 05:40:00|165.13|162.53|164.7|162.1|165.13|162.53|164.7|162.1|0
1635313500000|2021-10-27 05:45:00|164.8|162.2|164.8|162.2|164.91|162.31|164.7|162.1|0
1635313800000|2021-10-27 05:50:00|164.69|162.09|163.95|161.35|164.8|162.2|163.84|161.24|0
1635314100000|2021-10-27 05:55:00|164|161.4|163.79|161.19|164.16|161.56|163.73|161.13|0
1635314400000|2021-10-27 06:00:00|163.73|161.13|164.47|161.87|164.58|161.98|163.62|161.02|0
1635314700000|2021-10-27 06:05:00|164.53|161.93|164.79|162.19|164.9|162.3|164.26|161.66|0
1635315000000|2021-10-27 06:10:00|164.9|162.3|165|162.4|165.01|162.41|164.74|162.14|0
1635315300000|2021-10-27 06:15:00|165.11|162.51|164.68|162.08|165.32|162.72|164.57|161.97|0
1635315600000|2021-10-27 06:20:00|164.63|162.03|164.25|161.65|164.68|162.08|164.25|161.65|0
1635315900000|2021-10-27 06:25:00|164.36|161.76|164.52|161.92|164.52|161.92|164.14|161.54|0
1635316200000|2021-10-27 06:30:00|164.46|161.86|164.46|161.86|164.68|162.08|164.35|161.75|0
1635316500000|2021-10-27 06:35:00|164.52|161.92|164.35|161.75|164.57|161.97|164.14|161.54|0
1635316800000|2021-10-27 06:40:00|164.46|161.86|164.35|161.75|164.46|161.86|164.14|161.54|0
1635317100000|2021-10-27 06:45:00|164.46|161.86|164.35|161.75|164.46|161.86|164.03|161.43|0
1635317400000|2021-10-27 06:50:00|164.24|161.64|164.4|161.8|164.4|161.8|164.03|161.43|0
1635317700000|2021-10-27 06:55:00|164.45|161.85|164.66|162.06|165.09|162.49|164.34|161.74|0
1635318000000|2021-10-27 07:00:00|164.34|161.74|163.06|160.46|164.66|162.06|162.85|160.25|0
1635318300000|2021-10-27 07:05:00|163.08|160.88|162.86|160.66|163.08|160.88|161.91|159.71|0
1635318600000|2021-10-27 07:10:00|163.07|160.87|163.28|161.08|163.82|161.62|163.07|160.87|0
1635318900000|2021-10-27 07:15:00|163.18|160.98|162.86|160.66|163.39|161.19|162.54|160.34|0
1635319200000|2021-10-27 07:20:00|162.75|160.55|163.6|161.4|163.6|161.4|162.64|160.44|0
1635319500000|2021-10-27 07:25:00|163.49|161.29|163.81|161.61|163.87|161.67|163.28|161.08|0
1635319800000|2021-10-27 07:30:00|163.91|161.71|163.38|161.18|163.91|161.71|163.38|161.18|0
1635320100000|2021-10-27 07:35:00|163.49|161.29|164.02|161.82|164.02|161.82|163.27|161.07|0
1635320400000|2021-10-27 07:40:00|163.91|161.71|163.8|161.6|164.12|161.92|163.7|161.5|0
1635320700000|2021-10-27 07:45:00|163.91|161.71|163.69|161.49|163.91|161.71|163.37|161.17|0
1635321000000|2021-10-27 07:50:00|163.59|161.39|163.58|161.38|163.9|161.7|163.48|161.28|0
1635321300000|2021-10-27 07:55:00|163.53|161.33|163.47|161.27|163.69|161.49|163.47|161.27|0
1635321600000|2021-10-27 08:00:00|163.37|161.17|163.47|161.27|163.58|161.38|163.05|160.85|0
1635321900000|2021-10-27 08:05:00|163.69|161.49|162.73|160.53|163.69|161.49|162.62|160.42|0
1635322200000|2021-10-27 08:10:00|162.62|160.42|163.36|161.16|163.36|161.16|162.51|160.31|0
1635322500000|2021-10-27 08:15:00|163.25|161.05|163.89|161.69|164.21|162.01|163.25|161.05|0
1635322800000|2021-10-27 08:20:00|163.78|161.58|163.57|161.37|164|161.8|163.36|161.16|0
1635323100000|2021-10-27 08:25:00|163.52|161.32|163.94|161.74|163.99|161.79|163.46|161.26|0
1635323400000|2021-10-27 08:30:00|163.89|161.69|164.52|162.32|164.63|162.43|163.78|161.58|0
1635323700000|2021-10-27 08:35:00|164.42|162.22|164.47|162.27|164.52|162.32|164.2|162|0
1635324000000|2021-10-27 08:40:00|164.52|162.32|165.38|163.18|165.59|163.39|164.42|162.22|0
1635324300000|2021-10-27 08:45:00|165.32|163.12|165.37|163.17|165.48|163.28|164.84|162.64|0
1635324600000|2021-10-27 08:50:00|165.32|163.12|166.23|164.03|166.23|164.03|165.16|162.96|0
1635324900000|2021-10-27 08:55:00|166.12|163.92|166.55|164.35|166.66|164.46|165.59|163.39|0
1635325200000|2021-10-27 09:00:00|166.44|164.24|167.74|165.54|169.48|167.28|166.44|164.24|0
1635325500000|2021-10-27 09:05:00|167.85|165.65|169.26|167.06|169.26|167.06|167.69|165.49|0
1635325800000|2021-10-27 09:10:00|169.37|167.17|167.84|165.64|169.48|167.28|167.84|165.64|0
1635326100000|2021-10-27 09:15:00|167.95|165.75|167.3|165.1|168.06|165.86|167.08|164.88|0
1635326400000|2021-10-27 09:20:00|167.41|165.21|167.73|165.53|168.16|165.96|167.19|164.99|0
1635326700000|2021-10-27 09:25:00|167.68|165.48|167.73|165.53|167.95|165.75|166.86|164.66|0
1635327000000|2021-10-27 09:30:00|167.84|165.64|167.83|165.63|168.05|165.85|167.03|164.83|0
1635327300000|2021-10-27 09:35:00|167.89|165.69|168.48|166.28|169.19|166.99|167.89|165.69|0
1635327600000|2021-10-27 09:40:00|168.37|166.17|168.21|166.01|168.59|166.39|167.61|165.41|0
1635327900000|2021-10-27 09:45:00|168.26|166.06|168.91|166.71|169.13|166.93|168.26|166.06|0
1635328200000|2021-10-27 09:50:00|168.7|166.5|169.13|166.93|169.24|167.04|168.15|165.95|0
1635328500000|2021-10-27 09:55:00|169.24|167.04|168.8|166.6|169.35|167.15|168.58|166.38|0
1635328800000|2021-10-27 10:00:00|168.69|166.49|168.36|166.16|168.91|166.71|168.25|166.05|0
1635329100000|2021-10-27 10:05:00|168.42|166.22|167.93|165.73|168.47|166.27|167.82|165.62|0
1635329400000|2021-10-27 10:10:00|167.82|165.62|167.49|165.29|168.03|165.83|167.49|165.29|0
1635329700000|2021-10-27 10:15:00|167.38|165.18|167.87|165.67|168.14|165.94|167.38|165.18|0
1635330000000|2021-10-27 10:20:00|167.81|165.61|167.59|165.39|168.35|166.15|167.43|165.23|0
1635330300000|2021-10-27 10:25:00|167.65|165.45|167.7|165.5|167.81|165.61|167.38|165.18|0
1635330600000|2021-10-27 10:30:00|167.59|165.39|166.72|164.52|167.59|165.39|166.72|164.52|0
1635330900000|2021-10-27 10:35:00|166.67|164.47|166.94|164.74|167.15|164.95|166.62|164.42|0
1635331200000|2021-10-27 10:40:00|166.99|164.79|167.37|165.17|167.37|165.17|166.94|164.74|0
1635331500000|2021-10-27 10:45:00|167.48|165.28|168.78|166.58|168.89|166.69|167.48|165.28|0
1635331800000|2021-10-27 10:50:00|168.67|166.47|169.43|167.23|169.98|167.78|168.67|166.47|0
1635332100000|2021-10-27 10:55:00|169.1|166.9|168.77|166.57|169.32|167.12|168.56|166.36|0
1635332400000|2021-10-27 11:00:00|168.66|166.46|167.25|165.05|168.66|166.46|167.14|164.94|0
1635332700000|2021-10-27 11:05:00|167.36|165.16|167.25|165.05|167.57|165.37|166.82|164.62|0
1635333000000|2021-10-27 11:10:00|167.36|165.16|167.14|164.94|167.46|165.26|166.49|164.29|0
1635333300000|2021-10-27 11:15:00|167.09|164.89|166.81|164.61|167.57|165.37|166.76|164.56|0
1635333600000|2021-10-27 11:20:00|166.92|164.72|166.48|164.28|167.03|164.83|166.48|164.28|0
1635333900000|2021-10-27 11:25:00|166.7|164.5|166.81|164.61|166.92|164.72|166.27|164.07|0
1635334200000|2021-10-27 11:30:00|166.7|164.5|166.7|164.5|167.02|164.82|166.05|163.85|0
1635334500000|2021-10-27 11:35:00|166.8|164.6|167.13|164.93|167.13|164.93|166.59|164.39|0
1635334800000|2021-10-27 11:40:00|167.23|165.03|167.02|164.82|167.45|165.25|166.8|164.6|0
1635335100000|2021-10-27 11:45:00|166.91|164.71|167.55|165.35|167.55|165.35|166.69|164.49|0
1635335400000|2021-10-27 11:50:00|167.66|165.46|167.44|165.24|167.66|165.46|166.9|164.7|0
1635335700000|2021-10-27 11:55:00|167.33|165.13|168.53|166.33|168.64|166.44|167.23|165.03|0
1635336000000|2021-10-27 12:00:00|168.47|166.27|168.42|166.22|168.74|166.54|168.2|166|0
1635336300000|2021-10-27 12:05:00|168.52|166.32|167.76|165.56|168.52|166.32|167.54|165.34|0
1635336600000|2021-10-27 12:10:00|167.65|165.45|167.33|165.13|168.09|165.89|167.33|165.13|0
1635336900000|2021-10-27 12:15:00|167.11|164.91|166.89|164.69|167.11|164.91|166.78|164.58|0
1635337200000|2021-10-27 12:20:00|167|164.8|166.89|164.69|167.1|164.9|166.35|164.15|0
1635337500000|2021-10-27 12:25:00|166.78|164.58|165.97|163.77|167.21|165.01|165.81|163.61|0
1635337800000|2021-10-27 12:30:00|166.02|163.82|165.05|162.85|166.24|164.04|164.52|162.32|0
1635338100000|2021-10-27 12:35:00|165.16|162.96|164.62|162.42|165.27|163.07|163.98|161.78|0
1635338400000|2021-10-27 12:40:00|164.73|162.53|164.94|162.74|165.05|162.85|164.52|162.32|0
1635338700000|2021-10-27 12:45:00|164.84|162.64|164.83|162.63|165.16|162.96|164.73|162.53|0
1635339000000|2021-10-27 12:50:00|164.94|162.74|165.8|163.6|165.8|163.6|164.83|162.63|0
1635339300000|2021-10-27 12:55:00|165.69|163.49|164.83|162.63|165.8|163.6|164.61|162.41|0
1635339600000|2021-10-27 13:00:00|164.72|162.52|164.83|162.63|164.93|162.73|164.4|162.2|0
1635339900000|2021-10-27 13:05:00|164.72|162.52|164.72|162.52|165.04|162.84|164.29|162.09|0
1635340200000|2021-10-27 13:10:00|164.61|162.41|164.29|162.09|164.82|162.62|164.29|162.09|0
1635340500000|2021-10-27 13:15:00|164.18|161.98|164.18|161.98|164.5|162.3|163.86|161.66|0
1635340800000|2021-10-27 13:20:00|164.39|162.19|164.71|162.51|164.82|162.62|164.28|162.08|0
1635341100000|2021-10-27 13:25:00|164.6|162.4|164.6|162.4|165.14|162.94|164.17|161.97|0
1635341400000|2021-10-27 13:30:00|164.71|162.51|167.87|165.67|168.41|166.21|163.43|161.23|0
1635341700000|2021-10-27 13:35:00|167.98|165.78|168.3|166.1|169.94|167.74|167.87|165.67|0
1635342000000|2021-10-27 13:40:00|168.19|165.99|164.75|162.55|168.3|166.1|164.75|162.55|0
1635342300000|2021-10-27 13:45:00|165.28|163.08|164.32|162.12|165.28|163.08|163.15|160.95|0
1635342600000|2021-10-27 13:50:00|164.21|162.01|163.57|161.37|165.6|163.4|163.46|161.26|0
1635342900000|2021-10-27 13:55:00|163.46|161.26|162.72|160.52|164.31|162.11|162.56|160.36|0
1635343200000|2021-10-27 14:00:00|162.51|160.31|163.63|161.43|164.49|162.29|161.4|159.2|0
1635343500000|2021-10-27 14:05:00|163.74|161.54|163.84|161.64|165.88|163.68|163.41|161.21|0
1635343800000|2021-10-27 14:10:00|163.95|161.75|164.37|162.17|164.48|162.28|162.94|160.74|0
1635344100000|2021-10-27 14:15:00|164.59|162.39|166.78|164.58|167.64|165.44|164.48|162.28|0
1635344400000|2021-10-27 14:20:00|166.89|164.69|166.02|163.82|166.89|164.69|165.06|162.86|0
1635344700000|2021-10-27 14:25:00|166.13|163.93|167.42|165.22|168.29|166.09|165.59|163.39|0
1635345000000|2021-10-27 14:30:00|167.53|165.33|166.02|163.82|168.29|166.09|165.7|163.5|0
1635345300000|2021-10-27 14:35:00|166.12|163.92|166.45|164.25|167.63|165.43|166.12|163.92|0
1635345600000|2021-10-27 14:40:00|166.34|164.14|166.98|164.78|167.74|165.54|166.12|163.92|0
1635345900000|2021-10-27 14:45:00|166.87|164.67|168.04|165.84|168.58|166.38|165.59|163.39|0
1635346200000|2021-10-27 14:50:00|167.93|165.73|166.63|164.43|168.36|166.16|166.53|164.33|0
1635346500000|2021-10-27 14:55:00|166.53|164.33|168.79|166.59|169.44|167.24|165.99|163.79|0
1635346800000|2021-10-27 15:00:00|169.01|166.81|167.17|164.97|169.17|166.97|167.06|164.86|0
1635347100000|2021-10-27 15:05:00|167.06|164.86|166.63|164.43|167.17|164.97|166.2|164|0
1635347400000|2021-10-27 15:10:00|166.52|164.32|165.77|163.57|167.27|165.07|165.66|163.46|0
1635347700000|2021-10-27 15:15:00|165.87|163.67|165.87|163.67|166.84|164.64|165.66|163.46|0
1635348000000|2021-10-27 15:20:00|166.09|163.89|167.27|165.07|167.48|165.28|165.66|163.46|0
1635348300000|2021-10-27 15:25:00|167.16|164.96|166.83|164.63|168.02|165.82|166.4|164.2|0
1635348600000|2021-10-27 15:30:00|166.72|164.52|165.82|163.62|167.91|165.71|165.82|163.62|0
1635348900000|2021-10-27 15:35:00|165.93|163.73|165.93|163.73|167.22|165.02|165.82|163.62|0
1635349200000|2021-10-27 15:40:00|165.82|163.62|166.25|164.05|166.25|164.05|165.17|162.97|0
1635349500000|2021-10-27 15:45:00|166.14|163.94|167.22|165.02|167.22|165.02|166.14|163.94|0
1635349800000|2021-10-27 15:50:00|167.11|164.91|167.21|165.01|167.43|165.23|166.67|164.47|0
1635350100000|2021-10-27 15:55:00|167.11|164.91|166.89|164.69|167.75|165.55|166.13|163.93|0
1635350400000|2021-10-27 16:00:00|166.67|164.47|167.66|165.46|167.66|165.46|166.37|164.17|0
1635350700000|2021-10-27 16:05:00|167.77|165.57|166.79|164.59|167.88|165.68|166.15|163.95|0
1635351000000|2021-10-27 16:10:00|166.58|164.38|165.61|163.41|166.58|164.38|165.39|163.19|0
1635351300000|2021-10-27 16:15:00|165.5|163.3|164.96|162.76|165.93|163.73|164.96|162.76|0
1635351600000|2021-10-27 16:20:00|165.07|162.87|165.6|163.4|165.6|163.4|164.86|162.66|0
1635351900000|2021-10-27 16:25:00|165.5|163.3|165.49|163.29|165.92|163.72|165.39|163.19|0
1635352200000|2021-10-27 16:30:00|165.6|163.4|166.67|164.47|166.78|164.58|165.6|163.4|0
1635352500000|2021-10-27 16:35:00|166.57|164.37|166.99|164.79|167.32|165.12|166.35|164.15|0
1635352800000|2021-10-27 16:40:00|166.89|164.69|166.13|163.93|167.32|165.12|165.92|163.72|0
1635353100000|2021-10-27 16:45:00|166.24|164.04|166.45|164.25|166.99|164.79|165.81|163.61|0
1635353400000|2021-10-27 16:50:00|166.56|164.36|165.89|163.69|166.56|164.36|165.35|163.15|0
1635353700000|2021-10-27 16:55:00|166|163.8|165.57|163.37|166.27|164.07|165.24|163.04|0
1635354000000|2021-10-27 17:00:00|165.46|163.26|165.46|163.26|165.89|163.69|164.71|162.51|0
1635354300000|2021-10-27 17:05:00|165.56|163.36|164.17|161.97|165.56|163.36|163.95|161.75|0
1635354600000|2021-10-27 17:10:00|164.27|162.07|163.31|161.11|164.59|162.39|163.21|161.01|0
1635354900000|2021-10-27 17:15:00|163.42|161.22|163.43|161.23|164.86|162.66|163.31|161.11|0
1635355200000|2021-10-27 17:20:00|163.53|161.33|162.79|160.59|163.53|161.33|162.68|160.48|0
1635355500000|2021-10-27 17:25:00|162.68|160.48|163.1|160.9|163.1|160.9|162.57|160.37|0
1635355800000|2021-10-27 17:30:00|163|160.8|163.74|161.54|163.74|161.54|162.78|160.58|0
1635356100000|2021-10-27 17:35:00|163.69|161.49|162.88|160.68|163.74|161.54|162.78|160.58|0
1635356400000|2021-10-27 17:40:00|162.78|160.58|162.67|160.47|162.99|160.79|162.67|160.47|0
1635356700000|2021-10-27 17:45:00|162.78|160.58|163.52|161.32|163.52|161.32|162.56|160.36|0
1635357000000|2021-10-27 17:50:00|163.41|161.21|162.88|160.68|163.73|161.53|162.88|160.68|0
1635357300000|2021-10-27 17:55:00|162.77|160.57|162.24|160.04|162.77|160.57|162.24|160.04|0
1635357600000|2021-10-27 18:00:00|162.34|160.14|162.45|160.25|162.98|160.78|162.34|160.14|0
1635357900000|2021-10-27 18:05:00|162.34|160.14|162.34|160.14|162.98|160.78|162.34|160.14|0
1635358200000|2021-10-27 18:10:00|162.45|160.25|161.7|159.5|162.45|160.25|161.6|159.4|0
1635358500000|2021-10-27 18:15:00|161.81|159.61|161.91|159.71|162.23|160.03|161.7|159.5|0
1635358800000|2021-10-27 18:20:00|161.81|159.61|162.02|159.82|162.33|160.13|161.81|159.61|0
1635359100000|2021-10-27 18:25:00|162.12|159.92|163.18|160.98|163.39|161.19|162.02|159.82|0
1635359400000|2021-10-27 18:30:00|163.07|160.87|163.82|161.62|164.57|162.37|162.97|160.77|0
1635359700000|2021-10-27 18:35:00|163.92|161.72|163.92|161.72|164.56|162.36|163.6|161.4|0
1635360000000|2021-10-27 18:40:00|163.81|161.61|164.24|162.04|164.45|162.25|163.49|161.29|0
1635360300000|2021-10-27 18:45:00|164.35|162.15|164.34|162.14|164.67|162.47|164.03|161.83|0
1635360600000|2021-10-27 18:50:00|164.24|162.04|164.77|162.57|164.77|162.57|164.13|161.93|0
1635360900000|2021-10-27 18:55:00|164.88|162.68|167.75|165.55|167.75|165.55|164.88|162.68|0
1635361200000|2021-10-27 19:00:00|167.86|165.66|168.18|165.98|168.29|166.09|167.54|165.34|0
1635361500000|2021-10-27 19:05:00|168.07|165.87|169.04|166.84|169.04|166.84|167.86|165.66|0
1635361800000|2021-10-27 19:10:00|169.26|167.06|174.28|172.08|174.28|172.08|168.74|166.54|0
1635362100000|2021-10-27 19:15:00|174.39|172.19|175.93|173.73|175.93|173.73|173.18|170.98|0
1635362400000|2021-10-27 19:20:00|175.82|173.62|173.72|171.52|176.26|174.06|173.72|171.52|0
1635362700000|2021-10-27 19:25:00|173.83|171.63|172.9|170.7|174.16|171.96|172.41|170.21|0
1635363000000|2021-10-27 19:30:00|172.84|170.64|173.83|171.63|175.04|172.84|172.84|170.64|0
1635363300000|2021-10-27 19:35:00|174.05|171.85|173.01|170.81|174.82|172.62|172.84|170.64|0
1635363600000|2021-10-27 19:40:00|173.17|170.97|173.6|171.4|174.37|172.17|172.73|170.53|0
1635363900000|2021-10-27 19:45:00|173.82|171.62|176.02|173.82|176.02|173.82|173.16|170.96|0
1635364200000|2021-10-27 19:50:00|176.25|174.05|177.69|175.49|177.69|175.49|175.58|173.38|0
1635364500000|2021-10-27 19:55:00|177.47|175.27|179.51|177.31|179.74|177.54|175.76|173.56|0
1635364800000|2021-10-27 20:00:00|179.4|177.2|178.75|176.55|179.62|177.42|178.08|175.88|0
1635365100000|2021-10-27 20:05:00|178.86|176.66|178.97|176.77|179.31|177.11|178.19|175.99|0
1635365400000|2021-10-27 20:10:00|179.08|176.88|178.07|175.87|179.08|176.88|177.74|175.54|0
1635365700000|2021-10-27 20:15:00|178.38|175.78|178.27|175.67|178.72|176.12|178.27|175.67|0
1635366000000|2021-10-27 20:20:00|178.38|175.78|178.49|175.89|178.6|176|177.94|175.34|0
1635366300000|2021-10-27 20:25:00|178.6|176|178.94|176.34|179.11|176.51|178.49|175.89|0
1635366600000|2021-10-27 20:30:00|178.88|176.28|179.04|176.44|179.27|176.67|178.71|176.11|0
1635366900000|2021-10-27 20:35:00|179.16|176.56|179.27|176.67|179.27|176.67|179.04|176.44|0
1635367200000|2021-10-27 20:40:00|179.15|176.55|179.04|176.44|179.15|176.55|178.93|176.33|0
1635367500000|2021-10-27 20:45:00|178.93|176.33|178.7|176.1|179.04|176.44|178.37|175.77|0
1635367800000|2021-10-27 20:50:00|178.59|175.99|178.48|175.88|178.81|176.21|178.36|175.76|0
1635368100000|2021-10-27 20:55:00|178.36|175.76|178.31|175.71|178.36|175.76|177.81|175.21|0
1635368400000|2021-10-27 21:00:00|178.01|175.41|178.04|175.44|178.16|175.56|178.01|175.41|0
1635368700000|2021-10-27 21:05:00|178.06|175.46|177.86|175.26|178.15|175.55|177.83|175.23|0
1635369000000|2021-10-27 21:10:00|178.02|175.42|178|175.4|178.04|175.44|177.75|175.15|0
1635369300000|2021-10-27 21:15:00|177.94|175.34|177.92|175.32|178|175.4|177.77|175.17|0
1635369600000|2021-10-27 21:20:00|178|175.4|178.03|175.43|178.05|175.45|177.89|175.29|0
1635369900000|2021-10-27 21:25:00|178.08|175.48|178.08|175.48|178.08|175.48|178|175.4|0
1635370200000|2021-10-27 21:30:00|178.03|175.43|177.98|175.38|178.08|175.48|177.98|175.38|0
1635370500000|2021-10-27 21:35:00|178.06|175.46|178.06|175.46|178.08|175.48|178.06|175.46|0
1635370800000|2021-10-27 21:40:00|178.08|175.48|178.06|175.46|178.08|175.48|178.01|175.41|0
1635371100000|2021-10-27 21:45:00|178.07|175.47|178.02|175.42|178.07|175.47|178.02|175.42|0
1635371400000|2021-10-27 21:50:00|178|175.4|177.95|175.35|178|175.4|177.89|175.29|0
1635371700000|2021-10-27 21:55:00|177.84|175.24|177.85|175.25|177.85|175.25|177.74|175.14|0
1635372000000|2021-10-27 22:00:00|177.72|175.12|177.22|174.62|177.72|175.12|176.78|174.18|0
1635372300000|2021-10-27 22:05:00|177.11|174.51|176.99|174.39|177.33|174.73|176.66|174.06|0
1635372600000|2021-10-27 22:10:00|177.22|174.62|177.21|174.61|177.33|174.73|176.99|174.39|0
1635372900000|2021-10-27 22:15:00|177.1|174.5|176.88|174.28|177.21|174.61|176.55|173.95|0
1635373200000|2021-10-27 22:20:00|176.77|174.17|176.88|174.28|176.93|174.33|176.66|174.06|0
1635373500000|2021-10-27 22:25:00|176.77|174.17|176.76|174.16|176.99|174.39|176.65|174.05|0
1635373800000|2021-10-27 22:30:00|176.65|174.05|176.76|174.16|176.87|174.27|176.43|173.83|0
1635374100000|2021-10-27 22:35:00|176.87|174.27|177.31|174.71|177.65|175.05|176.87|174.27|0
1635374400000|2021-10-27 22:40:00|177.2|174.6|176.76|174.16|177.31|174.71|176.64|174.04|0
1635374700000|2021-10-27 22:45:00|176.53|173.93|176.59|173.99|176.64|174.04|176.31|173.71|0
1635375000000|2021-10-27 22:50:00|176.64|174.04|176.53|173.93|176.75|174.15|176.42|173.82|0
1635375300000|2021-10-27 22:55:00|176.64|174.04|176.19|173.59|176.64|174.04|175.97|173.37|0
1635375600000|2021-10-27 23:00:00|176.25|173.65|175.86|173.26|176.25|173.65|175.75|173.15|0
1635375900000|2021-10-27 23:05:00|175.75|173.15|175.97|173.37|175.97|173.37|175.53|172.93|0
1635376200000|2021-10-27 23:10:00|176.08|173.48|175.97|173.37|176.25|173.65|175.86|173.26|0
1635376500000|2021-10-27 23:15:00|176.08|173.48|176.41|173.81|176.63|174.03|176.08|173.48|0
1635376800000|2021-10-27 23:20:00|176.52|173.92|175.85|173.25|176.52|173.92|175.74|173.14|0
1635377100000|2021-10-27 23:25:00|175.74|173.14|176.02|173.42|176.4|173.8|175.74|173.14|0
1635377400000|2021-10-27 23:30:00|176.07|173.47|176.4|173.8|176.51|173.91|176.02|173.42|0
1635377700000|2021-10-27 23:35:00|176.35|173.75|176.18|173.58|176.4|173.8|176.07|173.47|0
1635378000000|2021-10-27 23:40:00|176.12|173.52|175.79|173.19|176.4|173.8|175.79|173.19|0
1635378300000|2021-10-27 23:45:00|175.73|173.13|175.51|172.91|175.79|173.19|175.4|172.8|0
1635378600000|2021-10-27 23:50:00|175.4|172.8|175.4|172.8|175.62|173.02|175.07|172.47|0
1635378900000|2021-10-27 23:55:00|175.51|172.91|175.39|172.79|175.62|173.02|175.39|172.79|0
1635379200000|2021-10-28 00:00:00|175.5|172.9|175.5|172.9|175.61|173.01|175.06|172.46|0
1635379500000|2021-10-28 00:05:00|175.39|172.79|175.61|173.01|175.83|173.23|175.39|172.79|0
1635379800000|2021-10-28 00:10:00|175.72|173.12|175.94|173.34|176.49|173.89|175.72|173.12|0
1635380100000|2021-10-28 00:15:00|176.11|173.51|176.05|173.45|176.38|173.78|175.94|173.34|0
1635380400000|2021-10-28 00:20:00|175.94|173.34|175.6|173|176.05|173.45|175.49|172.89|0
1635380700000|2021-10-28 00:25:00|175.49|172.89|175.88|173.28|176.04|173.44|175.49|172.89|0
1635381000000|2021-10-28 00:30:00|175.93|173.33|176.37|173.77|176.81|174.21|175.93|173.33|0
1635381300000|2021-10-28 00:35:00|176.26|173.66|176.15|173.55|176.59|173.99|176.15|173.55|0
1635381600000|2021-10-28 00:40:00|176.26|173.66|176.48|173.88|176.48|173.88|175.93|173.33|0
1635381900000|2021-10-28 00:45:00|176.37|173.77|176.92|174.32|176.92|174.32|176.25|173.65|0
1635382200000|2021-10-28 00:50:00|177.03|174.43|177.03|174.43|177.03|174.43|176.8|174.2|0
1635382500000|2021-10-28 00:55:00|176.92|174.32|175.92|173.32|177.36|174.76|175.81|173.21|0
1635382800000|2021-10-28 01:00:00|175.7|173.1|176.02|173.42|176.14|173.54|175.7|173.1|0
1635383100000|2021-10-28 01:05:00|175.91|173.31|176.13|173.53|176.35|173.75|175.91|173.31|0
1635383400000|2021-10-28 01:10:00|176.24|173.64|176.35|173.75|176.57|173.97|176.24|173.64|0
1635383700000|2021-10-28 01:15:00|176.24|173.64|176.46|173.86|176.46|173.86|175.8|173.2|0
1635384000000|2021-10-28 01:20:00|176.52|173.92|176.57|173.97|177.01|174.41|176.46|173.86|0
1635384300000|2021-10-28 01:25:00|176.46|173.86|176.57|173.97|176.57|173.97|176.12|173.52|0
1635384600000|2021-10-28 01:30:00|176.45|173.85|176.34|173.74|176.57|173.97|176.23|173.63|0
1635384900000|2021-10-28 01:35:00|176.23|173.63|175.79|173.19|176.56|173.96|175.57|172.97|0
1635385200000|2021-10-28 01:40:00|175.73|173.13|175.56|172.96|175.9|173.3|175.45|172.85|0
1635385500000|2021-10-28 01:45:00|175.62|173.02|175.78|173.18|175.89|173.29|175.51|172.91|0
1635385800000|2021-10-28 01:50:00|175.67|173.07|175.67|173.07|175.78|173.18|175.34|172.74|0
1635386100000|2021-10-28 01:55:00|175.73|173.13|175.89|173.29|175.89|173.29|175.67|173.07|0
1635386400000|2021-10-28 02:00:00|176|173.4|176|173.4|176.22|173.62|175.89|173.29|0
1635386700000|2021-10-28 02:05:00|176.11|173.51|176.21|173.61|176.33|173.73|175.88|173.28|0
1635387000000|2021-10-28 02:10:00|176.1|173.5|175.55|172.95|176.1|173.5|175.44|172.84|0
1635387300000|2021-10-28 02:15:00|175.61|173.01|176.32|173.72|176.32|173.72|175.55|172.95|0
1635387600000|2021-10-28 02:20:00|176.21|173.61|177.09|174.49|177.21|174.61|176.21|173.61|0
1635387900000|2021-10-28 02:25:00|177.04|174.44|177.65|175.05|178.09|175.49|177.04|174.44|0
1635388200000|2021-10-28 02:30:00|177.54|174.94|177.31|174.71|177.76|175.16|177.31|174.71|0
1635388500000|2021-10-28 02:35:00|177.42|174.82|177.31|174.71|177.64|175.04|176.98|174.38|0
1635388800000|2021-10-28 02:40:00|177.2|174.6|177.42|174.82|177.42|174.82|177.2|174.6|0
1635389100000|2021-10-28 02:45:00|177.31|174.71|176.75|174.15|177.31|174.71|176.64|174.04|0
1635389400000|2021-10-28 02:50:00|176.7|174.1|176.41|173.81|177.08|174.48|176.3|173.7|0
1635389700000|2021-10-28 02:55:00|176.3|173.7|176.41|173.81|176.52|173.92|176.3|173.7|0
1635390000000|2021-10-28 03:00:00|176.3|173.7|176.52|173.92|176.52|173.92|176.08|173.48|0
1635390300000|2021-10-28 03:05:00|176.41|173.81|176.41|173.81|176.52|173.92|175.86|173.26|0
1635390600000|2021-10-28 03:10:00|176.52|173.92|176.57|173.97|176.85|174.25|176.52|173.92|0
1635390900000|2021-10-28 03:15:00|176.52|173.92|176.57|173.97|176.74|174.14|176.4|173.8|0
1635391200000|2021-10-28 03:20:00|176.51|173.91|176.4|173.8|176.73|174.13|176.18|173.58|0
1635391500000|2021-10-28 03:25:00|176.46|173.86|176.51|173.91|176.62|174.02|176.29|173.69|0
1635391800000|2021-10-28 03:30:00|176.4|173.8|176.51|173.91|176.62|174.02|176.29|173.69|0
1635392100000|2021-10-28 03:35:00|176.45|173.85|176.5|173.9|176.51|173.91|176.17|173.57|0
1635392400000|2021-10-28 03:40:00|176.45|173.85|176.17|173.57|176.5|173.9|176.06|173.46|0
1635392700000|2021-10-28 03:45:00|176.28|173.68|176.17|173.57|176.39|173.79|176.06|173.46|0
1635393000000|2021-10-28 03:50:00|176.28|173.68|175.94|173.34|176.28|173.68|175.94|173.34|0
1635393300000|2021-10-28 03:55:00|175.83|173.23|176.05|173.45|176.05|173.45|175.83|173.23|0
1635393600000|2021-10-28 04:00:00|175.94|173.34|176.27|173.67|176.27|173.67|175.94|173.34|0
1635393900000|2021-10-28 04:05:00|176.16|173.56|175.94|173.34|176.38|173.78|175.94|173.34|0
1635394200000|2021-10-28 04:10:00|175.83|173.23|175.71|173.11|175.83|173.23|175.6|173|0
1635394500000|2021-10-28 04:15:00|175.82|173.22|175.6|173|175.93|173.33|175.49|172.89|0
1635394800000|2021-10-28 04:20:00|175.71|173.11|175.93|173.33|175.93|173.33|175.71|173.11|0
1635395100000|2021-10-28 04:25:00|175.82|173.22|175.82|173.22|175.93|173.33|175.71|173.11|0
1635395400000|2021-10-28 04:30:00|175.93|173.33|176.37|173.77|176.37|173.77|175.93|173.33|0
1635395700000|2021-10-28 04:35:00|176.26|173.66|176.36|173.76|176.37|173.77|176.25|173.65|0
1635396000000|2021-10-28 04:40:00|176.14|173.54|176.09|173.49|176.25|173.65|176.03|173.43|0
1635396300000|2021-10-28 04:45:00|176.14|173.54|175.92|173.32|176.25|173.65|175.92|173.32|0
1635396600000|2021-10-28 04:50:00|175.86|173.26|176.25|173.65|176.36|173.76|175.81|173.21|0
1635396900000|2021-10-28 04:55:00|176.19|173.59|175.91|173.31|176.25|173.65|175.8|173.2|0
1635397200000|2021-10-28 05:00:00|175.97|173.37|175.69|173.09|175.97|173.37|175.36|172.76|0
1635397500000|2021-10-28 05:05:00|175.64|173.04|175.58|172.98|175.69|173.09|175.36|172.76|0
1635397800000|2021-10-28 05:10:00|175.63|173.03|175.68|173.08|175.79|173.19|175.46|172.86|0
1635398100000|2021-10-28 05:15:00|175.57|172.97|175.68|173.08|175.68|173.08|175.3|172.7|0
1635398400000|2021-10-28 05:20:00|175.79|173.19|176.23|173.63|176.23|173.63|175.79|173.19|0
1635398700000|2021-10-28 05:25:00|176.12|173.52|176.23|173.63|176.34|173.74|176.01|173.41|0
1635399000000|2021-10-28 05:30:00|176.12|173.52|176.12|173.52|176.28|173.68|175.9|173.3|0
1635399300000|2021-10-28 05:35:00|176.23|173.63|176|173.4|176.34|173.74|175.89|173.29|0
1635399600000|2021-10-28 05:40:00|176.11|173.51|174.77|172.17|176.11|173.51|174.77|172.17|0
1635399900000|2021-10-28 05:45:00|174.66|172.06|174.88|172.28|175.1|172.5|174.55|171.95|0
1635400200000|2021-10-28 05:50:00|174.99|172.39|174.88|172.28|175.32|172.72|174.77|172.17|0
1635400500000|2021-10-28 05:55:00|174.77|172.17|175.21|172.61|175.21|172.61|174.66|172.06|0
1635400800000|2021-10-28 06:00:00|175.1|172.5|176.09|173.49|176.09|173.49|174.77|172.17|0
1635401100000|2021-10-28 06:05:00|176.2|173.6|176.54|173.94|176.87|174.27|176.09|173.49|0
1635401400000|2021-10-28 06:10:00|176.43|173.83|176.31|173.71|176.82|174.22|176.2|173.6|0
1635401700000|2021-10-28 06:15:00|176.42|173.82|175.75|173.15|176.48|173.88|175.64|173.04|0
1635402000000|2021-10-28 06:20:00|175.86|173.26|174.98|172.38|175.98|173.38|174.87|172.27|0
1635402300000|2021-10-28 06:25:00|175.09|172.49|174.86|172.26|175.31|172.71|174.64|172.04|0
1635402600000|2021-10-28 06:30:00|174.97|172.37|175.86|173.26|175.86|173.26|174.75|172.15|0
1635402900000|2021-10-28 06:35:00|175.64|173.04|176.86|174.26|177.3|174.7|175.64|173.04|0
1635403200000|2021-10-28 06:40:00|176.91|174.31|176.63|174.03|177.14|174.54|176.36|173.76|0
1635403500000|2021-10-28 06:45:00|176.52|173.92|176.96|174.36|177.07|174.47|176.41|173.81|0
1635403800000|2021-10-28 06:50:00|176.85|174.25|177.63|175.03|177.63|175.03|176.74|174.14|0
1635404100000|2021-10-28 06:55:00|177.52|174.92|177.52|174.92|177.74|175.14|177.18|174.58|0
1635404400000|2021-10-28 07:00:00|177.74|175.14|176.12|173.52|177.74|175.14|175.73|173.13|0
1635404700000|2021-10-28 07:05:00|175.87|173.67|175.53|173.33|176.87|174.67|175.31|173.11|0
1635405000000|2021-10-28 07:10:00|175.48|173.28|175.31|173.11|175.86|173.66|175.09|172.89|0
1635405300000|2021-10-28 07:15:00|175.36|173.16|173.98|171.78|175.36|173.16|173.21|171.01|0
1635405600000|2021-10-28 07:20:00|173.87|171.67|173.19|170.99|174.2|172|172.86|170.66|0
1635405900000|2021-10-28 07:25:00|173.08|170.88|172.97|170.77|173.19|170.99|172.8|170.6|0
1635406200000|2021-10-28 07:30:00|173.08|170.88|174.18|171.98|174.85|172.65|173.08|170.88|0
1635406500000|2021-10-28 07:35:00|174.07|171.87|173.96|171.76|174.35|172.15|173.73|171.53|0
1635406800000|2021-10-28 07:40:00|173.85|171.65|174.06|171.86|174.4|172.2|173.85|171.65|0
1635407100000|2021-10-28 07:45:00|174.01|171.81|173.18|170.98|174.06|171.86|173.07|170.87|0
1635407400000|2021-10-28 07:50:00|173.12|170.92|173.06|170.86|173.51|171.31|172.95|170.75|0
1635407700000|2021-10-28 07:55:00|173.17|170.97|173.71|171.51|174.38|172.18|173.06|170.86|0
1635408000000|2021-10-28 08:00:00|173.6|171.4|175.04|172.84|175.15|172.95|173.6|171.4|0
1635408300000|2021-10-28 08:05:00|175.15|172.95|175.43|173.23|175.82|173.62|175.15|172.95|0
1635408600000|2021-10-28 08:10:00|175.59|173.39|175.7|173.5|175.93|173.73|175.26|173.06|0
1635408900000|2021-10-28 08:15:00|175.48|173.28|175.25|173.05|176.03|173.83|175.14|172.94|0
1635409200000|2021-10-28 08:20:00|175.37|173.17|174.75|172.55|175.81|173.61|174.7|172.5|0
1635409500000|2021-10-28 08:25:00|174.81|172.61|175.14|172.94|175.14|172.94|174.7|172.5|0
1635409800000|2021-10-28 08:30:00|175.03|172.83|174.53|172.33|175.03|172.83|174.47|172.27|0
1635410100000|2021-10-28 08:35:00|174.47|172.27|174.03|171.83|174.58|172.38|173.92|171.72|0
1635410400000|2021-10-28 08:40:00|174.14|171.94|173.03|170.83|174.58|172.38|172.92|170.72|0
1635410700000|2021-10-28 08:45:00|172.92|170.72|172.7|170.5|173.47|171.27|172.7|170.5|0
1635411000000|2021-10-28 08:50:00|172.59|170.39|172.7|170.5|173.25|171.05|172.48|170.28|0
1635411300000|2021-10-28 08:55:00|172.59|170.39|173.02|170.82|173.25|171.05|172.59|170.39|0
1635411600000|2021-10-28 09:00:00|173.13|170.93|173.13|170.93|173.24|171.04|172.91|170.71|0
1635411900000|2021-10-28 09:05:00|173.24|171.04|173.13|170.93|173.46|171.26|173.13|170.93|0
1635412200000|2021-10-28 09:10:00|173.24|171.04|173.46|171.26|173.68|171.48|173.02|170.82|0
1635412500000|2021-10-28 09:15:00|173.35|171.15|174.4|172.2|174.45|172.25|173.35|171.15|0
1635412800000|2021-10-28 09:20:00|174.45|172.25|174.56|172.36|174.56|172.36|174.12|171.92|0
1635413100000|2021-10-28 09:25:00|174.45|172.25|174.33|172.13|174.45|172.25|174.11|171.91|0
1635413400000|2021-10-28 09:30:00|174.22|172.02|175|172.8|175|172.8|174.22|172.02|0
1635413700000|2021-10-28 09:35:00|175.22|173.02|174.44|172.24|175.22|173.02|174.33|172.13|0
1635414000000|2021-10-28 09:40:00|174.55|172.35|174.38|172.18|174.55|172.35|174|171.8|0
1635414300000|2021-10-28 09:45:00|174.33|172.13|174.66|172.46|174.88|172.68|174.22|172.02|0
1635414600000|2021-10-28 09:50:00|174.71|172.51|174.65|172.45|174.77|172.57|173.99|171.79|0
1635414900000|2021-10-28 09:55:00|174.54|172.34|173.88|171.68|174.54|172.34|173.77|171.57|0
1635415200000|2021-10-28 10:00:00|173.99|171.79|173.88|171.68|174.32|172.12|173.6|171.4|0
1635415500000|2021-10-28 10:05:00|173.76|171.56|173.76|171.56|174.09|171.89|173.76|171.56|0
1635415800000|2021-10-28 10:10:00|173.65|171.45|173.42|171.22|174.09|171.89|172.98|170.78|0
1635416100000|2021-10-28 10:15:00|173.31|171.11|172.97|170.77|173.53|171.33|172.86|170.66|0
1635416400000|2021-10-28 10:20:00|172.86|170.66|172.64|170.44|172.86|170.66|172.64|170.44|0
1635416700000|2021-10-28 10:25:00|172.75|170.55|172.2|170|172.75|170.55|172.09|169.89|0
1635417000000|2021-10-28 10:30:00|172.09|169.89|171.86|169.66|172.2|170|171.64|169.44|0
1635417300000|2021-10-28 10:35:00|171.92|169.72|171.97|169.77|172.08|169.88|171.75|169.55|0
1635417600000|2021-10-28 10:40:00|172.08|169.88|171.53|169.33|172.08|169.88|171.53|169.33|0
1635417900000|2021-10-28 10:45:00|171.42|169.22|170.87|168.67|171.64|169.44|170.87|168.67|0
1635418200000|2021-10-28 10:50:00|170.98|168.78|170.32|168.12|171.09|168.89|170.21|168.01|0
1635418500000|2021-10-28 10:55:00|170.54|168.34|170.1|167.9|170.65|168.45|169.88|167.68|0
1635418800000|2021-10-28 11:00:00|169.99|167.79|169.88|167.68|170.21|168.01|169.88|167.68|0
1635419100000|2021-10-28 11:05:00|169.77|167.57|169.44|167.24|170.2|168|169.33|167.13|0
1635419400000|2021-10-28 11:10:00|169.33|167.13|169.76|167.56|169.98|167.78|169|166.8|0
1635419700000|2021-10-28 11:15:00|169.65|167.45|169.76|167.56|169.87|167.67|169.54|167.34|0
1635420000000|2021-10-28 11:20:00|169.82|167.62|169.76|167.56|169.87|167.67|169.54|167.34|0
1635420300000|2021-10-28 11:25:00|169.65|167.45|169.76|167.56|169.87|167.67|169.43|167.23|0
1635420600000|2021-10-28 11:30:00|169.87|167.67|170.3|168.1|170.3|168.1|169.87|167.67|0
1635420900000|2021-10-28 11:35:00|170.19|167.99|169.97|167.77|170.19|167.99|169.75|167.55|0
1635421200000|2021-10-28 11:40:00|170.08|167.88|170.57|168.37|170.73|168.53|170.03|167.83|0
1635421500000|2021-10-28 11:45:00|170.62|168.42|170.4|168.2|170.62|168.42|169.97|167.77|0
1635421800000|2021-10-28 11:50:00|170.51|168.31|171.22|169.02|171.22|169.02|170.07|167.87|0
1635422100000|2021-10-28 11:55:00|171.17|168.97|170.94|168.74|171.17|168.97|170.29|168.09|0
1635422400000|2021-10-28 12:00:00|170.84|168.64|170.94|168.74|171.16|168.96|170.62|168.42|0
1635422700000|2021-10-28 12:05:00|170.83|168.63|170.17|167.97|170.94|168.74|170.07|167.87|0
1635423000000|2021-10-28 12:10:00|170.28|168.08|170.28|168.08|170.39|168.19|170.17|167.97|0
1635423300000|2021-10-28 12:15:00|170.17|167.97|169.08|166.88|170.28|168.08|169.08|166.88|0
1635423600000|2021-10-28 12:20:00|168.97|166.77|168.97|166.77|169.08|166.88|168.32|166.12|0
1635423900000|2021-10-28 12:25:00|169.08|166.88|169.95|167.75|169.95|167.75|169.08|166.88|0
1635424200000|2021-10-28 12:30:00|170.06|167.86|170.05|167.85|170.82|168.62|169.62|167.42|0
1635424500000|2021-10-28 12:35:00|170.27|168.07|170.38|168.18|170.38|168.18|169.07|166.87|0
1635424800000|2021-10-28 12:40:00|170.27|168.07|170.05|167.85|171.03|168.83|169.83|167.63|0
1635425100000|2021-10-28 12:45:00|170.16|167.96|170.76|168.56|170.92|168.72|169.61|167.41|0
1635425400000|2021-10-28 12:50:00|170.81|168.61|171.14|168.94|171.58|169.38|170.7|168.5|0
1635425700000|2021-10-28 12:55:00|171.03|168.83|169.93|167.73|171.14|168.94|169.93|167.73|0
1635426000000|2021-10-28 13:00:00|169.82|167.62|169.82|167.62|170.7|168.5|169.71|167.51|0
1635426300000|2021-10-28 13:05:00|169.49|167.29|170.69|168.49|170.69|168.49|169.49|167.29|0
1635426600000|2021-10-28 13:10:00|170.8|168.6|170.58|168.38|171.02|168.82|170.36|168.16|0
1635426900000|2021-10-28 13:15:00|170.47|168.27|169.49|167.29|170.58|168.38|169.49|167.29|0
1635427200000|2021-10-28 13:20:00|169.6|167.4|169.59|167.39|169.92|167.72|169.38|167.18|0
1635427500000|2021-10-28 13:25:00|169.48|167.28|169.59|167.39|170.36|168.16|169.37|167.17|0
1635427800000|2021-10-28 13:30:00|169.48|167.28|166.13|163.93|169.48|167.28|165.7|163.5|0
1635428100000|2021-10-28 13:35:00|166.34|164.14|167.2|165|168.39|166.19|165.8|163.6|0
1635428400000|2021-10-28 13:40:00|166.88|164.68|165.8|163.6|167.41|165.21|165.8|163.6|0
1635428700000|2021-10-28 13:45:00|165.58|163.38|166.85|164.65|167.17|164.97|163.98|161.78|0
1635429000000|2021-10-28 13:50:00|166.31|164.11|166.95|164.75|167.7|165.5|165.99|163.79|0
1635429300000|2021-10-28 13:55:00|166.74|164.54|166.15|163.95|167.06|164.86|165.35|163.15|0
1635429600000|2021-10-28 14:00:00|165.88|163.68|166.52|164.32|166.95|164.75|165.35|163.15|0
1635429900000|2021-10-28 14:05:00|166.73|164.53|166.09|163.89|167.37|165.17|165.56|163.36|0
1635430200000|2021-10-28 14:10:00|165.98|163.78|167.37|165.17|169.09|166.89|165.77|163.57|0
1635430500000|2021-10-28 14:15:00|167.26|165.06|167.04|164.84|168.23|166.03|166.72|164.52|0
1635430800000|2021-10-28 14:20:00|167.15|164.95|166.62|164.42|168.01|165.81|165.98|163.78|0
1635431100000|2021-10-28 14:25:00|166.83|164.63|164.81|162.61|166.94|164.74|164.6|162.4|0
1635431400000|2021-10-28 14:30:00|164.7|162.5|163.96|161.76|165.12|162.92|163.64|161.44|0
1635431700000|2021-10-28 14:35:00|163.64|161.44|164.1|161.9|167.54|165.34|163.32|161.12|0
1635432000000|2021-10-28 14:40:00|164.21|162.01|164.63|162.43|165.05|162.85|164.21|162.01|0
1635432300000|2021-10-28 14:45:00|164.52|162.32|164.48|162.28|164.52|162.32|162.01|159.81|0
1635432600000|2021-10-28 14:50:00|164.27|162.07|164.05|161.85|164.89|162.69|163.95|161.75|0
1635432900000|2021-10-28 14:55:00|163.95|161.75|165.1|162.9|165.21|163.01|163.95|161.75|0
1635433200000|2021-10-28 15:00:00|164.89|162.69|165.1|162.9|165.31|163.11|164.68|162.48|0
1635433500000|2021-10-28 15:05:00|164.99|162.79|164.21|162.01|165.2|163|163.94|161.74|0
1635433800000|2021-10-28 15:10:00|164.15|161.95|164.15|161.95|164.57|162.37|163.63|161.43|0
1635434100000|2021-10-28 15:15:00|164.25|162.05|163.94|161.74|164.46|162.26|163.52|161.32|0
1635434400000|2021-10-28 15:20:00|163.83|161.63|164.77|162.57|164.88|162.68|163.73|161.53|0
1635434700000|2021-10-28 15:25:00|164.67|162.47|164.88|162.68|165.09|162.89|164.25|162.05|0
1635435000000|2021-10-28 15:30:00|164.67|162.47|164.56|162.36|165.08|162.88|164.35|162.15|0
1635435300000|2021-10-28 15:35:00|164.24|162.04|163.72|161.52|164.24|162.04|163.41|161.21|0
1635435600000|2021-10-28 15:40:00|163.61|161.41|163.09|160.89|164.03|161.83|163.09|160.89|0
1635435900000|2021-10-28 15:45:00|162.99|160.79|166.76|164.56|166.76|164.56|162.99|160.79|0
1635436200000|2021-10-28 15:50:00|166.45|164.25|166.34|164.14|167.51|165.31|165.6|163.4|0
1635436500000|2021-10-28 15:55:00|166.44|164.24|166.76|164.56|167.13|164.93|166.23|164.03|0
1635436800000|2021-10-28 16:00:00|166.55|164.35|165.91|163.71|166.76|164.56|165.91|163.71|0
1635437100000|2021-10-28 16:05:00|165.81|163.61|165.28|163.08|166.02|163.82|165.28|163.08|0
1635437400000|2021-10-28 16:10:00|165.38|163.18|164.75|162.55|165.59|163.39|164.64|162.44|0
1635437700000|2021-10-28 16:15:00|164.64|162.44|164.33|162.13|164.96|162.76|164.12|161.92|0
1635438000000|2021-10-28 16:20:00|164.22|162.02|164.74|162.54|165.17|162.97|164.22|162.02|0
1635438300000|2021-10-28 16:25:00|164.64|162.44|164.68|162.48|164.95|162.75|163.63|161.43|0
1635438600000|2021-10-28 16:30:00|164.58|162.38|164.68|162.48|165.32|163.12|164.26|162.06|0
1635438900000|2021-10-28 16:35:00|164.58|162.38|165.1|162.9|165.63|163.43|164.58|162.38|0
1635439200000|2021-10-28 16:40:00|164.99|162.79|164.36|162.16|165.52|163.32|164.25|162.05|0
1635439500000|2021-10-28 16:45:00|164.46|162.26|164.57|162.37|164.89|162.69|164.15|161.95|0
1635439800000|2021-10-28 16:50:00|164.46|162.26|165.52|163.32|166.05|163.85|164.36|162.16|0
1635440100000|2021-10-28 16:55:00|165.41|163.21|167.32|165.12|167.96|165.76|165.2|163|0
1635440400000|2021-10-28 17:00:00|167.21|165.01|165.83|163.63|167.21|165.01|165.62|163.42|0
1635440700000|2021-10-28 17:05:00|165.62|163.42|163.71|161.51|166.25|164.05|163.29|161.09|0
1635441000000|2021-10-28 17:10:00|163.82|161.62|164.03|161.83|164.13|161.93|163.29|161.09|0
1635441300000|2021-10-28 17:15:00|163.81|161.61|164.45|162.25|164.66|162.46|163.39|161.19|0
1635441600000|2021-10-28 17:20:00|164.66|162.46|164.55|162.35|164.77|162.57|164.02|161.82|0
1635441900000|2021-10-28 17:25:00|164.45|162.25|163.49|161.29|164.55|162.35|163.38|161.18|0
1635442200000|2021-10-28 17:30:00|163.38|161.18|162.22|160.02|163.49|161.29|162.11|159.91|0
1635442500000|2021-10-28 17:35:00|162.11|159.91|161.8|159.6|162.43|160.23|161.69|159.49|0
1635442800000|2021-10-28 17:40:00|161.85|159.65|161.9|159.7|162.01|159.81|161.69|159.49|0
1635443100000|2021-10-28 17:45:00|161.79|159.59|162.11|159.91|162.32|160.12|161.69|159.49|0
1635443400000|2021-10-28 17:50:00|162.21|160.01|162|159.8|162.21|160.01|161.69|159.49|0
1635443700000|2021-10-28 17:55:00|162.1|159.9|162.31|160.11|162.63|160.43|161.89|159.69|0
1635444000000|2021-10-28 18:00:00|162.21|160.01|161.05|158.85|162.31|160.11|160.95|158.75|0
1635444300000|2021-10-28 18:05:00|161.16|158.96|162.61|160.41|162.71|160.51|160.84|158.64|0
1635444600000|2021-10-28 18:10:00|162.71|160.51|163.13|160.93|163.34|161.14|162.61|160.41|0
1635444900000|2021-10-28 18:15:00|163.24|161.04|162.19|159.99|163.34|161.14|162.08|159.88|0
1635445200000|2021-10-28 18:20:00|162.08|159.88|161.97|159.77|162.29|160.09|161.87|159.67|0
1635445500000|2021-10-28 18:25:00|161.87|159.67|162.08|159.88|162.6|160.4|161.66|159.46|0
1635445800000|2021-10-28 18:30:00|161.97|159.77|162.07|159.87|162.28|160.08|161.97|159.77|0
1635446100000|2021-10-28 18:35:00|161.97|159.77|162.02|159.82|162.07|159.87|161.55|159.35|0
1635446400000|2021-10-28 18:40:00|161.97|159.77|162.7|160.5|162.91|160.71|161.97|159.77|0
1635446700000|2021-10-28 18:45:00|162.59|160.39|162.17|159.97|163.01|160.81|162.07|159.87|0
1635447000000|2021-10-28 18:50:00|162.07|159.87|163.01|160.81|163.01|160.81|161.96|159.76|0
1635447300000|2021-10-28 18:55:00|162.9|160.7|163.21|161.01|163.64|161.44|162.8|160.6|0
1635447600000|2021-10-28 19:00:00|163.32|161.12|164.16|161.96|164.58|162.38|163.32|161.12|0
1635447900000|2021-10-28 19:05:00|164.05|161.85|163.63|161.43|164.37|162.17|163.42|161.22|0
1635448200000|2021-10-28 19:10:00|163.52|161.32|164.58|162.38|164.68|162.48|163.52|161.32|0
1635448500000|2021-10-28 19:15:00|164.68|162.48|163.41|161.21|164.89|162.69|163.31|161.11|0
1635448800000|2021-10-28 19:20:00|163.31|161.11|164.04|161.84|164.26|162.06|162.89|160.69|0
1635449100000|2021-10-28 19:25:00|163.94|161.74|164.46|162.26|164.89|162.69|163.83|161.63|0
1635449400000|2021-10-28 19:30:00|164.36|162.16|163.72|161.52|164.78|162.58|162.26|160.06|0
1635449700000|2021-10-28 19:35:00|163.62|161.42|163.09|160.89|163.72|161.52|162.46|160.26|0
1635450000000|2021-10-28 19:40:00|163.19|160.99|164.35|162.15|164.35|162.15|162.57|160.37|0
1635450300000|2021-10-28 19:45:00|164.24|162.04|163.19|160.99|164.67|162.47|162.98|160.78|0
1635450600000|2021-10-28 19:50:00|162.67|160.47|160.99|158.79|162.77|160.57|160.79|158.59|0
1635450900000|2021-10-28 19:55:00|160.79|158.59|160.26|158.06|160.89|158.69|159.54|157.34|0
1635451200000|2021-10-28 20:00:00|160.16|157.96|161.82|159.62|162.14|159.94|159.13|156.93|0
1635451500000|2021-10-28 20:05:00|161.93|159.73|162.03|159.83|162.76|160.56|161.3|159.1|0
1635451800000|2021-10-28 20:10:00|161.92|159.72|162.03|159.83|162.03|159.83|161.09|158.89|0
1635452100000|2021-10-28 20:15:00|161.81|159.21|161.49|158.89|161.81|159.21|161.49|158.89|0
1635452400000|2021-10-28 20:20:00|161.6|159|161.49|158.89|161.6|159|161.39|158.79|0
1635452700000|2021-10-28 20:25:00|161.6|159|161.49|158.89|161.6|159|161.28|158.68|0
1635453000000|2021-10-28 20:30:00|162.53|159.93|164.32|161.72|166.65|164.05|162.53|159.93|0
1635453300000|2021-10-28 20:35:00|164.1|161.5|165.05|162.45|165.48|162.88|164|161.4|0
1635453600000|2021-10-28 20:40:00|164.95|162.35|163.99|161.39|165.05|162.45|163.99|161.39|0
1635453900000|2021-10-28 20:45:00|164.1|161.5|164.84|162.24|164.94|162.34|163.78|161.18|0
1635454200000|2021-10-28 20:50:00|164.73|162.13|163.46|160.86|164.73|162.13|163.2|160.6|0
1635454500000|2021-10-28 20:55:00|163.25|160.65|164.25|161.65|164.57|161.97|163.25|160.65|0
1635454800000|2021-10-28 21:00:00|164.08|161.48|164.31|161.71|164.35|161.75|164.08|161.48|0
1635455100000|2021-10-28 21:05:00|164.29|161.69|164.08|161.48|164.32|161.72|164.08|161.48|0
1635455400000|2021-10-28 21:10:00|164.07|161.47|164.19|161.59|164.28|161.68|164.04|161.44|0
1635455700000|2021-10-28 21:15:00|164.13|161.53|164.16|161.56|164.19|161.59|163.9|161.3|0
1635456000000|2021-10-28 21:20:00|164.15|161.55|164.05|161.45|164.15|161.55|163.98|161.38|0
1635456300000|2021-10-28 21:25:00|164.03|161.43|163.54|160.94|164.19|161.59|163.33|160.73|0
1635456600000|2021-10-28 21:30:00|163.46|160.86|163.26|160.66|163.54|160.94|163.08|160.48|0
1635456900000|2021-10-28 21:35:00|163.29|160.69|163.27|160.67|163.5|160.9|163.17|160.57|0
1635457200000|2021-10-28 21:40:00|163.29|160.69|163.36|160.76|163.37|160.77|163.19|160.59|0
1635457500000|2021-10-28 21:45:00|163.57|160.97|163.53|160.93|163.57|160.97|163.21|160.61|0
1635457800000|2021-10-28 21:50:00|163.55|160.95|163.54|160.94|163.61|161.01|163.3|160.7|0
1635458100000|2021-10-28 21:55:00|163.59|160.99|163.77|161.17|163.99|161.39|163.54|160.94|0
1635458400000|2021-10-28 22:00:00|163.91|161.31|164.48|161.88|164.8|162.2|163.64|161.04|0
1635458700000|2021-10-28 22:05:00|164.38|161.78|164.59|161.99|164.8|162.2|164.17|161.57|0
1635459000000|2021-10-28 22:10:00|164.38|161.78|164.48|161.88|165.11|162.51|164.38|161.78|0
1635459300000|2021-10-28 22:15:00|164.58|161.98|164.58|161.98|165.01|162.41|164.58|161.98|0
1635459600000|2021-10-28 22:20:00|164.48|161.88|164.26|161.66|164.58|161.98|164.16|161.56|0
1635459900000|2021-10-28 22:25:00|164.16|161.56|163.63|161.03|164.26|161.66|163.63|161.03|0
1635460200000|2021-10-28 22:30:00|163.52|160.92|164.47|161.87|164.47|161.87|163.52|160.92|0
1635460500000|2021-10-28 22:35:00|164.57|161.97|165.1|162.5|165.21|162.61|164.47|161.87|0
1635460800000|2021-10-28 22:40:00|165.16|162.56|165.63|163.03|165.63|163.03|164.99|162.39|0
1635461100000|2021-10-28 22:45:00|165.42|162.82|165.31|162.71|165.47|162.87|165.1|162.5|0
1635461400000|2021-10-28 22:50:00|165.2|162.6|165.31|162.71|165.52|162.92|164.99|162.39|0
1635461700000|2021-10-28 22:55:00|165.41|162.81|165.2|162.6|165.52|162.92|164.99|162.39|0
1635462000000|2021-10-28 23:00:00|165.3|162.7|165.09|162.49|165.41|162.81|164.77|162.17|0
1635462300000|2021-10-28 23:05:00|164.98|162.38|165.3|162.7|165.72|163.12|164.98|162.38|0
1635462600000|2021-10-28 23:10:00|165.35|162.75|164.98|162.38|165.4|162.8|164.98|162.38|0
1635462900000|2021-10-28 23:15:00|165.08|162.48|166.14|163.54|166.25|163.65|165.08|162.48|0
1635463200000|2021-10-28 23:20:00|166.04|163.44|166.03|163.43|166.04|163.44|165.72|163.12|0
1635463500000|2021-10-28 23:25:00|165.93|163.33|166.03|163.43|166.14|163.54|165.71|163.11|0
1635463800000|2021-10-28 23:30:00|166.14|163.54|165.82|163.22|166.35|163.75|165.82|163.22|0
1635464100000|2021-10-28 23:35:00|165.92|163.32|166.03|163.43|166.14|163.54|165.92|163.32|0
1635464400000|2021-10-28 23:40:00|165.92|163.32|166.13|163.53|166.34|163.74|165.92|163.32|0
1635464700000|2021-10-28 23:45:00|166.34|163.74|165.49|162.89|166.34|163.74|165.49|162.89|0
1635465000000|2021-10-28 23:50:00|165.39|162.79|165.28|162.68|165.44|162.84|165.07|162.47|0
1635465300000|2021-10-28 23:55:00|165.38|162.78|165.49|162.89|165.49|162.89|165.06|162.46|0
1635465600000|2021-10-29 00:00:00|165.27|162.67|165.27|162.67|165.8|163.2|164.53|161.93|0
1635465900000|2021-10-29 00:05:00|165.17|162.57|165.06|162.46|165.91|163.31|164.95|162.35|0
1635466200000|2021-10-29 00:10:00|164.95|162.35|166.01|163.41|166.22|163.62|164.95|162.35|0
1635466500000|2021-10-29 00:15:00|166.12|163.52|166.43|163.83|166.65|164.05|166.01|163.41|0
1635466800000|2021-10-29 00:20:00|166.54|163.94|166.86|164.26|166.96|164.36|166.33|163.73|0
1635467100000|2021-10-29 00:25:00|166.96|164.36|166.85|164.25|167.07|164.47|166.64|164.04|0
1635467400000|2021-10-29 00:30:00|166.96|164.36|166.53|163.93|166.96|164.36|166.32|163.72|0
1635467700000|2021-10-29 00:35:00|166.43|163.83|166.21|163.61|166.74|164.14|166.1|163.5|0
1635468000000|2021-10-29 00:40:00|166|163.4|165.78|163.18|166.42|163.82|165.68|163.08|0
1635468300000|2021-10-29 00:45:00|165.89|163.29|166.74|164.14|166.85|164.25|165.89|163.29|0
1635468600000|2021-10-29 00:50:00|166.63|164.03|166.84|164.24|166.84|164.24|166.42|163.82|0
1635468900000|2021-10-29 00:55:00|166.79|164.19|166.84|164.24|167.16|164.56|166.73|164.13|0
1635469200000|2021-10-29 01:00:00|166.73|164.13|167.16|164.56|167.27|164.67|166.41|163.81|0
1635469500000|2021-10-29 01:05:00|167.37|164.77|168.01|165.41|168.01|165.41|167.37|164.77|0
1635469800000|2021-10-29 01:10:00|167.9|165.3|167.26|164.66|168.01|165.41|167.26|164.66|0
1635470100000|2021-10-29 01:15:00|167.15|164.55|167.47|164.87|167.58|164.98|167.05|164.45|0
1635470400000|2021-10-29 01:20:00|167.36|164.76|168|165.4|168.11|165.51|167.36|164.76|0
1635470700000|2021-10-29 01:25:00|167.9|165.3|167.25|164.65|168.11|165.51|167.15|164.55|0
1635471000000|2021-10-29 01:30:00|167.2|164.6|166.93|164.33|167.57|164.97|166.72|164.12|0
1635471300000|2021-10-29 01:35:00|166.82|164.22|167.46|164.86|167.78|165.18|166.82|164.22|0
1635471600000|2021-10-29 01:40:00|167.57|164.97|167.14|164.54|167.78|165.18|167.14|164.54|0
1635471900000|2021-10-29 01:45:00|167.25|164.65|167.03|164.43|167.57|164.97|166.92|164.32|0
1635472200000|2021-10-29 01:50:00|166.92|164.32|166.49|163.89|167.13|164.53|166.39|163.79|0
1635472500000|2021-10-29 01:55:00|166.39|163.79|167.19|164.59|167.24|164.64|166.28|163.68|0
1635472800000|2021-10-29 02:00:00|167.24|164.64|167.02|164.42|167.24|164.64|166.76|164.16|0
1635473100000|2021-10-29 02:05:00|167.08|164.48|166.91|164.31|167.13|164.53|166.81|164.21|0
1635473400000|2021-10-29 02:10:00|166.97|164.37|166.27|163.67|167.23|164.63|166.27|163.67|0
1635473700000|2021-10-29 02:15:00|166.22|163.62|166.38|163.78|166.59|163.99|166.22|163.62|0
1635474000000|2021-10-29 02:20:00|166.27|163.67|166.69|164.09|166.8|164.2|166.27|163.67|0
1635474300000|2021-10-29 02:25:00|166.8|164.2|166.69|164.09|166.8|164.2|166.37|163.77|0
1635474600000|2021-10-29 02:30:00|166.75|164.15|167.01|164.41|167.12|164.52|166.75|164.15|0
1635474900000|2021-10-29 02:35:00|167.11|164.51|166.9|164.3|167.11|164.51|166.69|164.09|0
1635475200000|2021-10-29 02:40:00|166.79|164.19|166.68|164.08|166.9|164.3|166.68|164.08|0
1635475500000|2021-10-29 02:45:00|166.63|164.03|166.47|163.87|166.63|164.03|166.26|163.66|0
1635475800000|2021-10-29 02:50:00|166.42|163.82|166.68|164.08|166.68|164.08|166.36|163.76|0
1635476100000|2021-10-29 02:55:00|166.57|163.97|166.57|163.97|166.68|164.08|166.46|163.86|0
1635476400000|2021-10-29 03:00:00|166.46|163.86|166.57|163.97|166.89|164.29|166.46|163.86|0
1635476700000|2021-10-29 03:05:00|166.46|163.86|166.46|163.86|166.57|163.97|166.35|163.75|0
1635477000000|2021-10-29 03:10:00|166.56|163.96|166.46|163.86|166.67|164.07|166.35|163.75|0
1635477300000|2021-10-29 03:15:00|166.35|163.75|166.45|163.85|166.56|163.96|166.24|163.64|0
1635477600000|2021-10-29 03:20:00|166.4|163.8|165.39|162.79|166.4|163.8|165.07|162.47|0
1635477900000|2021-10-29 03:25:00|165.34|162.74|164.96|162.36|165.55|162.95|164.75|162.15|0
1635478200000|2021-10-29 03:30:00|165.02|162.42|165.17|162.57|165.28|162.68|164.96|162.36|0
1635478500000|2021-10-29 03:35:00|165.07|162.47|165.17|162.57|165.17|162.57|164.96|162.36|0
1635478800000|2021-10-29 03:40:00|165.22|162.62|165.48|162.88|165.49|162.89|165.17|162.57|0
1635479100000|2021-10-29 03:45:00|165.38|162.78|165.69|163.09|165.7|163.1|165.27|162.67|0
1635479400000|2021-10-29 03:50:00|165.59|162.99|165.69|163.09|165.8|163.2|165.48|162.88|0
1635479700000|2021-10-29 03:55:00|165.8|163.2|165.69|163.09|165.9|163.3|165.48|162.88|0
1635480000000|2021-10-29 04:00:00|165.58|162.98|165.58|162.98|165.79|163.19|165.48|162.88|0
1635480300000|2021-10-29 04:05:00|165.69|163.09|165.47|162.87|165.79|163.19|165.47|162.87|0
1635480600000|2021-10-29 04:10:00|165.58|162.98|165.68|163.08|165.79|163.19|165.47|162.87|0
1635480900000|2021-10-29 04:15:00|165.57|162.97|165.47|162.87|165.57|162.97|165.47|162.87|0
1635481200000|2021-10-29 04:20:00|166.58|163.98|168.24|165.64|168.24|165.64|166.47|163.87|0
1635481500000|2021-10-29 04:25:00|168.13|165.53|168.45|165.85|168.56|165.96|168.13|165.53|0
1635481800000|2021-10-29 04:30:00|168.4|165.8|169.51|166.91|169.62|167.02|168.4|165.8|0
1635482100000|2021-10-29 04:35:00|169.62|167.02|169.94|167.34|169.94|167.34|169.51|166.91|0
1635482400000|2021-10-29 04:40:00|169.89|167.29|169.72|167.12|170.04|167.44|169.51|166.91|0
1635482700000|2021-10-29 04:45:00|169.61|167.01|170.15|167.55|170.15|167.55|169.61|167.01|0
1635483000000|2021-10-29 04:50:00|170.1|167.5|169.93|167.33|170.25|167.65|169.77|167.17|0
1635483300000|2021-10-29 04:55:00|170.04|167.44|170.25|167.65|170.25|167.65|169.93|167.33|0
1635483600000|2021-10-29 05:00:00|170.36|167.76|170.57|167.97|170.89|168.29|170.25|167.65|0
1635483900000|2021-10-29 05:05:00|170.68|168.08|171.1|168.5|171.32|168.72|170.57|167.97|0
1635484200000|2021-10-29 05:10:00|171.16|168.56|170.89|168.29|171.64|169.04|170.89|168.29|0
1635484500000|2021-10-29 05:15:00|170.99|168.39|170.24|167.64|171.05|168.45|170.13|167.53|0
1635484800000|2021-10-29 05:20:00|170.13|167.53|170.88|168.28|171.2|168.6|170.13|167.53|0
1635485100000|2021-10-29 05:25:00|170.77|168.17|170.88|168.28|170.99|168.39|170.56|167.96|0
1635485400000|2021-10-29 05:30:00|170.93|168.33|170.66|168.06|170.93|168.33|170.13|167.53|0
1635485700000|2021-10-29 05:35:00|170.55|167.95|170.5|167.9|170.77|168.17|170.34|167.74|0
1635486000000|2021-10-29 05:40:00|170.44|167.84|170.76|168.16|171.09|168.49|170.44|167.84|0
1635486300000|2021-10-29 05:45:00|170.71|168.11|170.98|168.38|171.19|168.59|170.71|168.11|0
1635486600000|2021-10-29 05:50:00|171.08|168.48|171.19|168.59|171.51|168.91|170.98|168.38|0
1635486900000|2021-10-29 05:55:00|171.14|168.54|171.13|168.53|171.19|168.59|170.44|167.84|0
1635487200000|2021-10-29 06:00:00|171.08|168.48|171.83|169.23|172.05|169.45|171.08|168.48|0
1635487500000|2021-10-29 06:05:00|171.94|169.34|173.13|170.53|173.23|170.63|171.72|169.12|0
1635487800000|2021-10-29 06:10:00|173.34|170.74|173.12|170.52|173.34|170.74|172.47|169.87|0
1635488100000|2021-10-29 06:15:00|173.18|170.58|172.25|169.65|173.18|170.58|172.15|169.55|0
1635488400000|2021-10-29 06:20:00|172.15|169.55|172.36|169.76|172.8|170.2|172.15|169.55|0
1635488700000|2021-10-29 06:25:00|172.47|169.87|171.28|168.68|172.58|169.98|171.28|168.68|0
1635489000000|2021-10-29 06:30:00|171.17|168.57|171.06|168.46|171.71|169.11|170.74|168.14|0
1635489300000|2021-10-29 06:35:00|170.95|168.35|171.17|168.57|171.38|168.78|170.9|168.3|0
1635489600000|2021-10-29 06:40:00|171.27|168.67|171.7|169.1|171.92|169.32|171.17|168.57|0
1635489900000|2021-10-29 06:45:00|171.81|169.21|172.02|169.42|172.02|169.42|171.49|168.89|0
1635490200000|2021-10-29 06:50:00|171.92|169.32|171.7|169.1|172.24|169.64|171.38|168.78|0
1635490500000|2021-10-29 06:55:00|171.81|169.21|171.48|168.88|172.02|169.42|171.26|168.66|0
1635490800000|2021-10-29 07:00:00|171.91|169.31|173.21|170.61|173.24|170.64|169.59|166.99|0
1635491100000|2021-10-29 07:05:00|172.8|170.6|171.6|169.4|173.99|171.79|171.6|169.4|0
1635491400000|2021-10-29 07:10:00|171.5|169.3|169.56|167.36|171.6|169.4|169.45|167.25|0
1635491700000|2021-10-29 07:15:00|169.77|167.57|170.41|168.21|170.47|168.27|169.13|166.93|0
1635492000000|2021-10-29 07:20:00|170.31|168.11|169.13|166.93|170.41|168.21|169.13|166.93|0
1635492300000|2021-10-29 07:25:00|169.02|166.82|168.33|166.13|169.77|167.57|167.69|165.49|0
1635492600000|2021-10-29 07:30:00|167.91|165.71|168.87|166.67|169.3|167.1|167.69|165.49|0
1635492900000|2021-10-29 07:35:00|168.76|166.56|168.76|166.56|169.29|167.09|168.65|166.45|0
1635493200000|2021-10-29 07:40:00|168.54|166.34|168.76|166.56|169.08|166.88|168.44|166.24|0
1635493500000|2021-10-29 07:45:00|168.86|166.66|169.18|166.98|169.29|167.09|168.75|166.55|0
1635493800000|2021-10-29 07:50:00|169.07|166.87|168.96|166.76|170.26|168.06|168.64|166.44|0
1635494100000|2021-10-29 07:55:00|168.86|166.66|169.39|167.19|169.71|167.51|168.75|166.55|0
1635494400000|2021-10-29 08:00:00|169.5|167.3|168.96|166.76|169.82|167.62|168.96|166.76|0
1635494700000|2021-10-29 08:05:00|168.85|166.65|169.28|167.08|169.39|167.19|168.32|166.12|0
1635495000000|2021-10-29 08:10:00|169.06|166.86|168.74|166.54|169.28|167.08|168.63|166.43|0
1635495300000|2021-10-29 08:15:00|168.85|166.65|168.85|166.65|169.28|167.08|168.69|166.49|0
1635495600000|2021-10-29 08:20:00|168.74|166.54|168.84|166.64|168.95|166.75|168.42|166.22|0
1635495900000|2021-10-29 08:25:00|168.79|166.59|171.21|169.01|171.32|169.12|168.68|166.48|0
1635496200000|2021-10-29 08:30:00|171.32|169.12|170.45|168.25|171.43|169.23|169.59|167.39|0
1635496500000|2021-10-29 08:35:00|170.34|168.14|170.88|168.68|171.53|169.33|170.34|168.14|0
1635496800000|2021-10-29 08:40:00|170.99|168.79|170.66|168.46|171.53|169.33|170.66|168.46|0
1635497100000|2021-10-29 08:45:00|170.72|168.52|171.2|169|171.42|169.22|170.45|168.25|0
1635497400000|2021-10-29 08:50:00|171.31|169.11|169.9|167.7|171.58|169.38|169.9|167.7|0
1635497700000|2021-10-29 08:55:00|170.01|167.81|169.79|167.59|170.44|168.24|169.58|167.38|0
1635498000000|2021-10-29 09:00:00|170.12|167.92|169.9|167.7|170.22|168.02|169.47|167.27|0
1635498300000|2021-10-29 09:05:00|170.11|167.91|169.36|167.16|170.22|168.02|169.04|166.84|0
1635498600000|2021-10-29 09:10:00|169.47|167.27|169.46|167.26|169.68|167.48|169.04|166.84|0
1635498900000|2021-10-29 09:15:00|169.57|167.37|170.65|168.45|170.97|168.77|169.46|167.26|0
1635499200000|2021-10-29 09:20:00|170.54|168.34|170.1|167.9|171.62|169.42|170|167.8|0
1635499500000|2021-10-29 09:25:00|170|167.8|170.32|168.12|171.07|168.87|170|167.8|0
1635499800000|2021-10-29 09:30:00|170.37|168.17|170.42|168.22|170.53|168.33|169.99|167.79|0
1635500100000|2021-10-29 09:35:00|170.31|168.11|170.2|168|170.31|168.11|169.78|167.58|0
1635500400000|2021-10-29 09:40:00|170.31|168.11|170.74|168.54|171.07|168.87|170.31|168.11|0
1635500700000|2021-10-29 09:45:00|170.85|168.65|170.63|168.43|170.96|168.76|170.2|168|0
1635501000000|2021-10-29 09:50:00|170.58|168.38|170.25|168.05|170.58|168.38|169.66|167.46|0
1635501300000|2021-10-29 09:55:00|170.2|168|170.25|168.05|170.3|168.1|169.76|167.56|0
1635501600000|2021-10-29 10:00:00|170.3|168.1|169.76|167.56|170.3|168.1|169.28|167.08|0
1635501900000|2021-10-29 10:05:00|169.82|167.62|170.41|168.21|170.62|168.42|169.82|167.62|0
1635502200000|2021-10-29 10:10:00|170.35|168.15|172.46|170.26|172.57|170.37|170.19|167.99|0
1635502500000|2021-10-29 10:15:00|172.57|170.37|172.35|170.15|172.68|170.48|172.03|169.83|0
1635502800000|2021-10-29 10:20:00|172.46|170.26|175.36|173.16|175.47|173.27|172.13|169.93|0
1635503100000|2021-10-29 10:25:00|175.25|173.05|174.92|172.72|175.36|173.16|174.81|172.61|0
1635503400000|2021-10-29 10:30:00|174.81|172.61|173.94|171.74|175.03|172.83|173.83|171.63|0
1635503700000|2021-10-29 10:35:00|174|171.8|173.56|171.36|174.11|171.91|173.29|171.09|0
1635504000000|2021-10-29 10:40:00|173.5|171.3|173.5|171.3|174.05|171.85|173.29|171.09|0
1635504300000|2021-10-29 10:45:00|173.39|171.19|173.07|170.87|173.39|171.19|172.74|170.54|0
1635504600000|2021-10-29 10:50:00|172.96|170.76|173.39|171.19|173.5|171.3|172.96|170.76|0
1635504900000|2021-10-29 10:55:00|173.5|171.3|173.17|170.97|174.26|172.06|172.85|170.65|0
1635505200000|2021-10-29 11:00:00|173.39|171.19|172.79|170.59|173.39|171.19|172.74|170.54|0
1635505500000|2021-10-29 11:05:00|172.74|170.54|173.17|170.97|173.44|171.24|172.73|170.53|0
1635505800000|2021-10-29 11:10:00|173.22|171.02|172.84|170.64|173.22|171.02|172.41|170.21|0
1635506100000|2021-10-29 11:15:00|172.95|170.75|172.94|170.74|173.05|170.85|172.79|170.59|0
1635506400000|2021-10-29 11:20:00|173.05|170.85|172.83|170.63|173.05|170.85|172.62|170.42|0
1635506700000|2021-10-29 11:25:00|172.73|170.53|172.83|170.63|173|170.8|172.62|170.42|0
1635507000000|2021-10-29 11:30:00|172.94|170.74|173.15|170.95|173.37|171.17|172.61|170.41|0
1635507300000|2021-10-29 11:35:00|173.04|170.84|171.53|169.33|173.04|170.84|171.43|169.23|0
1635507600000|2021-10-29 11:40:00|171.43|169.23|171.75|169.55|172.18|169.98|171.43|169.23|0
1635507900000|2021-10-29 11:45:00|171.85|169.65|171.64|169.44|172.07|169.87|171.26|169.06|0
1635508200000|2021-10-29 11:50:00|171.53|169.33|169.2|167|171.53|169.33|168.99|166.79|0
1635508500000|2021-10-29 11:55:00|169.31|167.11|170.38|168.18|170.38|168.18|169.2|167|0
1635508800000|2021-10-29 12:00:00|170.6|168.4|170.49|168.29|170.81|168.61|170.27|168.07|0
1635509100000|2021-10-29 12:05:00|170.38|168.18|169.41|167.21|170.49|168.29|169.3|167.1|0
1635509400000|2021-10-29 12:10:00|169.36|167.16|169.4|167.2|169.73|167.53|168.87|166.67|0
1635509700000|2021-10-29 12:15:00|169.3|167.1|169.46|167.26|169.83|167.63|169.3|167.1|0
1635510000000|2021-10-29 12:20:00|169.4|167.2|169.72|167.52|169.72|167.52|169.08|166.88|0
1635510300000|2021-10-29 12:25:00|169.83|167.63|169.45|167.25|169.83|167.63|169.29|167.09|0
1635510600000|2021-10-29 12:30:00|170.21|168.01|168.97|166.77|170.64|168.44|168.43|166.23|0
1635510900000|2021-10-29 12:35:00|169.02|166.82|169.07|166.87|169.61|167.41|168|165.8|0
1635511200000|2021-10-29 12:40:00|169.18|166.98|170.04|167.84|170.14|167.94|168.96|166.76|0
1635511500000|2021-10-29 12:45:00|170.14|167.94|171.44|169.24|171.76|169.56|169.82|167.62|0
1635511800000|2021-10-29 12:50:00|171.65|169.45|172.3|170.1|172.85|170.65|171.33|169.13|0
1635512100000|2021-10-29 12:55:00|172.19|169.99|171.76|169.56|172.41|170.21|171.32|169.12|0
1635512400000|2021-10-29 13:00:00|171.87|169.67|172.19|169.99|172.41|170.21|171.11|168.91|0
1635512700000|2021-10-29 13:05:00|172.08|169.88|172.73|170.53|173.06|170.86|172.08|169.88|0
1635513000000|2021-10-29 13:10:00|172.84|170.64|172.86|170.66|173.73|171.53|172.62|170.42|0
1635513300000|2021-10-29 13:15:00|172.97|170.77|172.32|170.12|173.19|170.99|171.78|169.58|0
1635513600000|2021-10-29 13:20:00|172.42|170.22|172.1|169.9|172.53|170.33|171.88|169.68|0
1635513900000|2021-10-29 13:25:00|172.31|170.11|172.64|170.44|172.69|170.49|171.23|169.03|0
1635514200000|2021-10-29 13:30:00|172.85|170.65|170.26|168.06|173.61|171.41|170.05|167.85|0
1635514500000|2021-10-29 13:35:00|170.15|167.95|168.02|165.82|170.37|168.17|167.59|165.39|0
1635514800000|2021-10-29 13:40:00|167.96|165.76|167.38|165.18|167.96|165.76|167.06|164.86|0
1635515100000|2021-10-29 13:45:00|167.01|164.81|166.53|164.33|167.91|165.71|166.53|164.33|0
1635515400000|2021-10-29 13:50:00|166.42|164.22|165.79|163.59|167.8|165.6|165.63|163.43|0
1635515700000|2021-10-29 13:55:00|165.89|163.69|167.28|165.08|167.86|165.66|164.85|162.65|0
1635516000000|2021-10-29 14:00:00|167.22|165.02|167.54|165.34|167.86|165.66|166.69|164.49|0
1635516300000|2021-10-29 14:05:00|167.43|165.23|165.95|163.75|167.43|165.23|165.43|163.23|0
1635516600000|2021-10-29 14:10:00|166.16|163.96|167.32|165.12|167.43|165.23|166.16|163.96|0
1635516900000|2021-10-29 14:15:00|167.22|165.02|168.27|166.07|169.45|167.25|166.79|164.59|0
1635517200000|2021-10-29 14:20:00|168.17|165.97|168.7|166.5|168.75|166.55|166.9|164.7|0
1635517500000|2021-10-29 14:25:00|168.8|166.6|168.91|166.71|169.66|167.46|168.06|165.86|0
1635517800000|2021-10-29 14:30:00|168.8|166.6|168.8|166.6|169.97|167.77|168.69|166.49|0
1635518100000|2021-10-29 14:35:00|168.9|166.7|168.69|166.49|169.01|166.81|167.95|165.75|0
1635518400000|2021-10-29 14:40:00|168.48|166.28|167.62|165.42|169.01|166.81|167.62|165.42|0
1635518700000|2021-10-29 14:45:00|167.73|165.53|166.14|163.94|167.84|165.64|166.14|163.94|0
1635519000000|2021-10-29 14:50:00|166.04|163.84|166.67|164.47|166.98|164.78|165.41|163.21|0
1635519300000|2021-10-29 14:55:00|166.88|164.68|166.45|164.25|167.09|164.89|165.51|163.31|0
1635519600000|2021-10-29 15:00:00|166.4|164.2|165.82|163.62|166.45|164.25|165.51|163.31|0
1635519900000|2021-10-29 15:05:00|165.71|163.51|164.35|162.15|166.24|164.04|164.35|162.15|0
1635520200000|2021-10-29 15:10:00|164.24|162.04|164.03|161.83|164.35|162.15|163.41|161.21|0
1635520500000|2021-10-29 15:15:00|163.93|161.73|161.19|158.99|164.56|162.36|161.09|158.89|0
1635520800000|2021-10-29 15:20:00|160.99|158.79|160.47|158.27|161.4|159.2|160.47|158.27|0
1635521100000|2021-10-29 15:25:00|160.67|158.47|162.74|160.54|162.74|160.54|160.57|158.37|0
1635521400000|2021-10-29 15:30:00|162.43|160.23|161.5|159.3|162.74|160.54|160.98|158.78|0
1635521700000|2021-10-29 15:35:00|161.6|159.4|162.43|160.23|162.74|160.54|161.6|159.4|0
1635522000000|2021-10-29 15:40:00|162.53|160.33|163.26|161.06|163.67|161.47|162.32|160.12|0
1635522300000|2021-10-29 15:45:00|163.36|161.16|163.15|160.95|163.78|161.58|163.15|160.95|0
1635522600000|2021-10-29 15:50:00|163.25|161.05|162.52|160.32|163.36|161.16|162.32|160.12|0
1635522900000|2021-10-29 15:55:00|162.42|160.22|161.62|159.42|162.42|160.22|161.42|159.22|0
1635523200000|2021-10-29 16:00:00|161.52|159.32|161|158.8|162.04|159.84|160.9|158.7|0
1635523500000|2021-10-29 16:05:00|160.9|158.7|159.96|157.76|161|158.8|159.86|157.66|0
1635523800000|2021-10-29 16:10:00|160.07|157.87|159.45|157.25|160.07|157.87|158.73|156.53|0
1635524100000|2021-10-29 16:15:00|159.34|157.14|159.03|156.83|159.55|157.35|159.03|156.83|0
1635524400000|2021-10-29 16:20:00|158.93|156.73|157.6|155.4|159.24|157.04|157.19|154.99|0
1635524700000|2021-10-29 16:25:00|157.7|155.5|157.08|154.88|158.21|156.01|157.08|154.88|0
1635525000000|2021-10-29 16:30:00|157.19|154.99|157.9|155.7|157.9|155.7|157.19|154.99|0
1635525300000|2021-10-29 16:35:00|157.8|155.6|157.59|155.39|157.9|155.7|157.49|155.29|0
1635525600000|2021-10-29 16:40:00|157.49|155.29|157.38|155.18|157.69|155.49|157.28|155.08|0
1635525900000|2021-10-29 16:45:00|157.48|155.28|158.2|156|158.3|156.1|157.38|155.18|0
1635526200000|2021-10-29 16:50:00|158.09|155.89|158.6|156.4|158.91|156.71|158.09|155.89|0
1635526500000|2021-10-29 16:55:00|158.5|156.3|158.81|156.61|159.01|156.81|158.19|155.99|0
1635526800000|2021-10-29 17:00:00|158.7|156.5|158.09|155.89|158.91|156.71|158.09|155.89|0
1635527100000|2021-10-29 17:05:00|158.19|155.99|158.29|156.09|158.7|156.5|158.19|155.99|0
1635527400000|2021-10-29 17:10:00|158.39|156.19|157.98|155.78|158.49|156.29|157.78|155.58|0
1635527700000|2021-10-29 17:15:00|157.88|155.68|157.16|154.96|158.08|155.88|157.16|154.96|0
1635528000000|2021-10-29 17:20:00|157.26|155.06|158.08|155.88|158.18|155.98|157.26|155.06|0
1635528300000|2021-10-29 17:25:00|157.98|155.78|158.28|156.08|158.38|156.18|157.87|155.67|0
1635528600000|2021-10-29 17:30:00|158.18|155.98|158.48|156.28|158.48|156.28|157.87|155.67|0
1635528900000|2021-10-29 17:35:00|158.38|156.18|158.48|156.28|158.79|156.59|158.28|156.08|0
1635529200000|2021-10-29 17:40:00|158.58|156.38|158.68|156.48|158.89|156.69|158.38|156.18|0
1635529500000|2021-10-29 17:45:00|158.58|156.38|159.61|157.41|159.91|157.71|158.58|156.38|0
1635529800000|2021-10-29 17:50:00|159.5|157.3|159.19|156.99|159.71|157.51|159.09|156.89|0
1635530100000|2021-10-29 17:55:00|159.29|157.09|158.78|156.58|159.29|157.09|158.57|156.37|0
1635530400000|2021-10-29 18:00:00|158.88|156.68|158.88|156.68|159.39|157.19|158.78|156.58|0
1635530700000|2021-10-29 18:05:00|158.83|156.63|158.77|156.57|159.19|156.99|158.67|156.47|0
1635531000000|2021-10-29 18:10:00|158.88|156.68|159.28|157.08|159.39|157.19|158.57|156.37|0
1635531300000|2021-10-29 18:15:00|159.18|156.98|160.31|158.11|160.42|158.22|159.18|156.98|0
1635531600000|2021-10-29 18:20:00|160.21|158.01|161.55|159.35|161.55|159.35|159.8|157.6|0
1635531900000|2021-10-29 18:25:00|161.5|159.3|162.38|160.18|162.38|160.18|161.34|159.14|0
1635532200000|2021-10-29 18:30:00|162.28|160.08|162.38|160.18|162.8|160.6|161.86|159.66|0
1635532500000|2021-10-29 18:35:00|162.28|160.08|161.75|159.55|162.28|160.08|161.34|159.14|0
1635532800000|2021-10-29 18:40:00|161.65|159.45|160.61|158.41|161.65|159.45|160.4|158.2|0
1635533100000|2021-10-29 18:45:00|160.51|158.31|160.51|158.31|161.23|159.03|160.3|158.1|0
1635533400000|2021-10-29 18:50:00|160.56|158.36|160.61|158.41|160.82|158.62|160.19|157.99|0
1635533700000|2021-10-29 18:55:00|160.5|158.3|160.81|158.61|161.12|158.92|160.19|157.99|0
1635534000000|2021-10-29 19:00:00|160.71|158.51|161.22|159.02|161.74|159.54|160.4|158.2|0
1635534300000|2021-10-29 19:05:00|161.12|158.92|160.7|158.5|161.43|159.23|160.29|158.09|0
1635534600000|2021-10-29 19:10:00|160.81|158.61|161.22|159.02|161.64|159.44|160.7|158.5|0
1635534900000|2021-10-29 19:15:00|161.11|158.91|162.26|160.06|163.3|161.1|161.11|158.91|0
1635535200000|2021-10-29 19:20:00|162.15|159.95|162.98|160.78|162.98|160.78|161.42|159.22|0
1635535500000|2021-10-29 19:25:00|162.88|160.68|162.04|159.84|163.09|160.89|161.84|159.64|0
1635535800000|2021-10-29 19:30:00|161.94|159.74|161|158.8|162.46|160.26|160.9|158.7|0
1635536100000|2021-10-29 19:35:00|161.1|158.9|160.38|158.18|161.1|158.9|159.66|157.46|0
1635536400000|2021-10-29 19:40:00|160.48|158.28|159.34|157.14|160.48|158.28|158.83|156.63|0
1635536700000|2021-10-29 19:45:00|159.24|157.04|158.62|156.42|159.24|157.04|157.91|155.71|0
1635537000000|2021-10-29 19:50:00|158.52|156.32|155.77|153.57|159.14|156.94|155.77|153.57|0
1635537300000|2021-10-29 19:55:00|156.07|153.87|157.19|154.99|157.39|155.19|155.36|153.16|0
1635537600000|2021-10-29 20:00:00|156.68|154.48|156.72|154.52|158.02|155.82|156.07|153.87|0
1635537900000|2021-10-29 20:05:00|156.92|154.72|156.82|154.62|157.43|155.23|156.82|154.62|0
1635538200000|2021-10-29 20:10:00|156.92|154.72|156.21|154.01|156.92|154.72|155.8|153.6|0
1635753600000|2021-11-01 08:00:00|153.79|151.59|154.23|152.03|154.54|152.34|153.64|151.44|0
1635753900000|2021-11-01 08:05:00|154.13|151.93|154.78|152.58|156.07|153.87|153.59|151.39|0
1635754200000|2021-11-01 08:10:00|154.68|152.48|154.07|151.87|154.78|152.58|154.07|151.87|0
1635754500000|2021-11-01 08:15:00|153.87|151.67|152.98|150.78|153.97|151.77|152.78|150.58|0
1635754800000|2021-11-01 08:20:00|152.88|150.68|152.58|150.38|152.98|150.78|152.38|150.18|0
1635755100000|2021-11-01 08:25:00|152.68|150.48|152.28|150.08|153.07|150.87|152.08|149.88|0
1635755400000|2021-11-01 08:30:00|152.38|150.18|152.38|150.18|152.47|150.27|151.88|149.68|0
1635755700000|2021-11-01 08:35:00|152.33|150.13|151.88|149.68|152.38|150.18|151.58|149.38|0
1635756000000|2021-11-01 08:40:00|151.98|149.78|151.58|149.38|152.08|149.88|151.58|149.38|0
1635756300000|2021-11-01 08:45:00|151.68|149.48|151.68|149.48|151.87|149.67|151.48|149.28|0
1635756600000|2021-11-01 08:50:00|151.78|149.58|151.38|149.18|151.78|149.58|151.38|149.18|0
1635756900000|2021-11-01 08:55:00|151.48|149.28|151.18|148.98|151.57|149.37|151.18|148.98|0
1635757200000|2021-11-01 09:00:00|151.28|149.08|150.49|148.29|151.47|149.27|150.49|148.29|0
1635757500000|2021-11-01 09:05:00|150.59|148.39|150|147.8|150.59|148.39|150|147.8|0
1635757800000|2021-11-01 09:10:00|149.9|147.7|150.39|148.19|150.49|148.29|149.8|147.6|0
1635758100000|2021-11-01 09:15:00|150.44|148.24|150.58|148.38|150.68|148.48|150.39|148.19|0
1635758400000|2021-11-01 09:20:00|150.68|148.48|151.22|149.02|152.21|150.01|150.58|148.38|0
1635758700000|2021-11-01 09:25:00|151.12|148.92|151.22|149.02|151.61|149.41|151.12|148.92|0
1635759000000|2021-11-01 09:30:00|151.17|148.97|151.12|148.92|151.51|149.31|151.02|148.82|0
1635759300000|2021-11-01 09:35:00|151.21|149.01|150.87|148.67|151.41|149.21|150.78|148.58|0
1635759600000|2021-11-01 09:40:00|150.78|148.58|151.07|148.87|151.17|148.97|150.78|148.58|0
1635759900000|2021-11-01 09:45:00|151.17|148.97|151.16|148.96|151.36|149.16|151.07|148.87|0
1635760200000|2021-11-01 09:50:00|151.26|149.06|151.26|149.06|151.26|149.06|151.06|148.86|0
1635760500000|2021-11-01 09:55:00|151.36|149.16|151.16|148.96|151.36|149.16|150.96|148.76|0
1635760800000|2021-11-01 10:00:00|151.06|148.86|151.06|148.86|151.26|149.06|150.96|148.76|0
1635761100000|2021-11-01 10:05:00|151.16|148.96|150.96|148.76|151.16|148.96|150.86|148.66|0
1635761400000|2021-11-01 10:10:00|150.91|148.71|150.76|148.56|151.06|148.86|150.66|148.46|0
1635761700000|2021-11-01 10:15:00|150.86|148.66|150.36|148.16|150.95|148.75|150.36|148.16|0
1635762000000|2021-11-01 10:20:00|150.46|148.26|150.66|148.46|150.66|148.46|150.36|148.16|0
1635762300000|2021-11-01 10:25:00|150.75|148.55|151.05|148.85|151.15|148.95|150.75|148.55|0
1635762600000|2021-11-01 10:30:00|150.95|148.75|150.75|148.55|151.05|148.85|150.65|148.45|0
1635762900000|2021-11-01 10:35:00|150.65|148.45|150.65|148.45|150.75|148.55|150.45|148.25|0
1635763200000|2021-11-01 10:40:00|150.75|148.55|150.84|148.64|150.84|148.64|150.65|148.45|0
1635763500000|2021-11-01 10:45:00|150.74|148.54|150.55|148.35|150.84|148.64|150.55|148.35|0
1635763800000|2021-11-01 10:50:00|150.54|148.34|150.35|148.15|150.64|148.44|150.15|147.95|0
1635764100000|2021-11-01 10:55:00|150.25|148.05|150.05|147.85|150.44|148.24|150.05|147.85|0
1635764400000|2021-11-01 11:00:00|150.15|147.95|149.76|147.56|150.15|147.95|149.76|147.56|0
1635764700000|2021-11-01 11:05:00|149.85|147.65|149.75|147.55|149.85|147.65|149.66|147.46|0
1635765000000|2021-11-01 11:10:00|149.85|147.65|150.14|147.94|150.14|147.94|149.75|147.55|0
1635765300000|2021-11-01 11:15:00|150.24|148.04|150.33|148.13|150.43|148.23|150.04|147.84|0
1635765600000|2021-11-01 11:20:00|150.43|148.23|150.53|148.33|150.63|148.43|150.43|148.23|0
1635765900000|2021-11-01 11:25:00|150.43|148.23|150.53|148.33|150.53|148.33|150.43|148.23|0
1635766200000|2021-11-01 11:30:00|150.62|148.42|150.92|148.72|150.92|148.72|150.62|148.42|0
1635766500000|2021-11-01 11:35:00|151.01|148.81|151.01|148.81|151.11|148.91|151.01|148.81|0
1635766800000|2021-11-01 11:40:00|151.11|148.91|151.11|148.91|151.3|149.1|151.11|148.91|0
1635767100000|2021-11-01 11:45:00|151.01|148.81|150.91|148.71|151.11|148.91|150.81|148.61|0
1635767400000|2021-11-01 11:50:00|151.01|148.81|150.91|148.71|151.06|148.86|150.81|148.61|0
1635767700000|2021-11-01 11:55:00|151|148.8|151|148.8|151.1|148.9|150.9|148.7|0
1635768000000|2021-11-01 12:00:00|151.1|148.9|151.39|149.19|151.39|149.19|151|148.8|0
1635768300000|2021-11-01 12:05:00|151.29|149.09|151.59|149.39|151.88|149.68|151.29|149.09|0
1635768600000|2021-11-01 12:10:00|151.68|149.48|151.68|149.48|151.88|149.68|151.58|149.38|0
1635768900000|2021-11-01 12:15:00|151.78|149.58|151.58|149.38|151.98|149.78|151.48|149.28|0
1635769200000|2021-11-01 12:20:00|151.48|149.28|151.68|149.48|151.78|149.58|151.48|149.28|0
1635769500000|2021-11-01 12:25:00|151.58|149.38|151.68|149.48|151.78|149.58|151.58|149.38|0
1635769800000|2021-11-01 12:30:00|151.77|149.57|152.56|150.36|152.56|150.36|151.77|149.57|0
1635770100000|2021-11-01 12:35:00|152.66|150.46|152.56|150.36|152.86|150.66|152.36|150.16|0
1635770400000|2021-11-01 12:40:00|152.66|150.46|152.95|150.75|153.15|150.95|152.56|150.36|0
1635770700000|2021-11-01 12:45:00|152.85|150.65|153.65|151.45|153.74|151.54|152.55|150.35|0
1635771000000|2021-11-01 12:50:00|153.74|151.54|153.5|151.3|153.74|151.54|153.45|151.25|0
1635771300000|2021-11-01 12:55:00|153.44|151.24|153.64|151.44|153.74|151.54|153.44|151.24|0
1635771600000|2021-11-01 13:00:00|153.74|151.54|154.24|152.04|154.34|152.14|153.54|151.34|0
1635771900000|2021-11-01 13:05:00|154.14|151.94|155.03|152.83|155.53|153.33|154.04|151.84|0
1635772200000|2021-11-01 13:10:00|155.13|152.93|154.13|151.93|155.13|152.93|154.03|151.83|0
1635772500000|2021-11-01 13:15:00|154.23|152.03|153.83|151.63|154.23|152.03|153.73|151.53|0
1635772800000|2021-11-01 13:20:00|153.93|151.73|153.93|151.73|154.33|152.13|153.93|151.73|0
1635773100000|2021-11-01 13:25:00|154.03|151.83|154.02|151.82|154.22|152.02|153.73|151.53|0
1635773400000|2021-11-01 13:30:00|153.92|151.72|153.42|151.22|154.92|152.72|152.53|150.33|0
1635773700000|2021-11-01 13:35:00|153.52|151.32|153.8|151.6|155.8|153.6|152.11|149.91|0
1635774000000|2021-11-01 13:40:00|154.2|152|155.09|152.89|155.2|153|153.9|151.7|0
1635774300000|2021-11-01 13:45:00|155.19|152.99|157.52|155.32|157.52|155.32|154.29|152.09|0
1635774600000|2021-11-01 13:50:00|157.62|155.42|157.69|155.49|158.23|156.03|156.7|154.5|0
1635774900000|2021-11-01 13:55:00|157.89|155.69|158.81|156.61|159.06|156.86|157.39|155.19|0
1635775200000|2021-11-01 14:00:00|158.76|156.56|162.29|160.09|163.22|161.02|158.76|156.56|0
1635775500000|2021-11-01 14:05:00|161.98|159.78|158.7|156.5|161.98|159.78|158.39|156.19|0
1635775800000|2021-11-01 14:10:00|158.8|156.6|159.51|157.31|160.33|158.13|158.39|156.19|0
1635776100000|2021-11-01 14:15:00|159.31|157.11|159.41|157.21|159.92|157.72|158.7|156.5|0
1635776400000|2021-11-01 14:20:00|159.51|157.31|160.63|158.43|161.04|158.84|158.39|156.19|0
1635776700000|2021-11-01 14:25:00|160.43|158.23|159.71|157.51|160.63|158.43|159.1|156.9|0
1635777000000|2021-11-01 14:30:00|159.81|157.61|161.31|159.11|162.03|159.83|159.81|157.61|0
1635777300000|2021-11-01 14:35:00|161.41|159.21|162.13|159.93|162.44|160.24|161.21|159.01|0
1635777600000|2021-11-01 14:40:00|162.02|159.82|162.12|159.92|162.85|160.65|161.41|159.21|0
1635777900000|2021-11-01 14:45:00|162.02|159.82|161.81|159.61|162.54|160.34|161.2|159|0
1635778200000|2021-11-01 14:50:00|161.61|159.41|163.15|160.95|163.15|160.95|160.89|158.69|0
1635778500000|2021-11-01 14:55:00|163.05|160.85|162.74|160.54|163.77|161.57|162.74|160.54|0
1635778800000|2021-11-01 15:00:00|162.63|160.43|160.58|158.38|162.84|160.64|160.17|157.97|0
1635779100000|2021-11-01 15:05:00|160.68|158.48|160.98|158.78|160.98|158.78|160.07|157.87|0
1635779400000|2021-11-01 15:10:00|161.09|158.89|161.49|159.29|162.01|159.81|160.98|158.78|0
1635779700000|2021-11-01 15:15:00|161.6|159.4|160.37|158.17|161.7|159.5|160.37|158.17|0
1635780000000|2021-11-01 15:20:00|160.47|158.27|159.65|157.45|160.47|158.27|159.24|157.04|0
1635780300000|2021-11-01 15:25:00|159.55|157.35|158.24|156.04|159.96|157.76|157.83|155.63|0
1635780600000|2021-11-01 15:30:00|158.34|156.14|157.52|155.32|158.34|156.14|157.22|155.02|0
1635780900000|2021-11-01 15:35:00|157.42|155.22|158.74|156.54|158.95|156.75|157.42|155.22|0
1635781200000|2021-11-01 15:40:00|158.84|156.64|158.03|155.83|159.25|157.05|158.03|155.83|0
1635781500000|2021-11-01 15:45:00|158.13|155.93|158.02|155.82|158.64|156.44|157.72|155.52|0
1635781800000|2021-11-01 15:50:00|157.92|155.72|158.63|156.43|158.84|156.64|157.92|155.72|0
1635782100000|2021-11-01 15:55:00|158.73|156.53|157.41|155.21|158.73|156.53|157.31|155.11|0
1635782400000|2021-11-01 16:00:00|157.31|155.11|157.41|155.21|157.81|155.61|157.31|155.11|0
1635782700000|2021-11-01 16:05:00|157.51|155.31|156.8|154.6|157.61|155.41|156.8|154.6|0
1635783000000|2021-11-01 16:10:00|156.9|154.7|156.8|154.6|157.1|154.9|156.49|154.29|0
1635783300000|2021-11-01 16:15:00|156.9|154.7|157|154.8|157.5|155.3|156.59|154.39|0
1635783600000|2021-11-01 16:20:00|156.89|154.69|156.79|154.59|157.1|154.9|156.39|154.19|0
1635783900000|2021-11-01 16:25:00|156.69|154.49|156.59|154.39|157.19|154.99|156.49|154.29|0
1635784200000|2021-11-01 16:30:00|156.69|154.49|155.59|153.39|156.79|154.59|155.29|153.09|0
1635784500000|2021-11-01 16:35:00|155.7|153.5|154.89|152.69|155.8|153.6|154.89|152.69|0
1635784800000|2021-11-01 16:40:00|154.99|152.79|154.68|152.48|154.99|152.79|154.28|152.08|0
1635785100000|2021-11-01 16:45:00|154.78|152.58|154.48|152.28|155.29|153.09|154.38|152.18|0
1635785400000|2021-11-01 16:50:00|154.43|152.23|154.38|152.18|154.68|152.48|154.28|152.08|0
1635785700000|2021-11-01 16:55:00|154.28|152.08|154.28|152.08|154.48|152.28|154.17|151.97|0
1635786000000|2021-11-01 17:00:00|154.17|151.97|154.37|152.17|154.37|152.17|154.07|151.87|0
1635786300000|2021-11-01 17:05:00|154.27|152.07|154.97|152.77|154.97|152.77|154.17|151.97|0
1635786600000|2021-11-01 17:10:00|154.87|152.67|154.77|152.57|155.17|152.97|154.77|152.57|0
1635786900000|2021-11-01 17:15:00|154.87|152.67|155.17|152.97|155.27|153.07|154.37|152.17|0
1635787200000|2021-11-01 17:20:00|155.27|153.07|157.19|154.99|157.35|155.15|155.17|152.97|0
1635787500000|2021-11-01 17:25:00|157.09|154.89|157.19|154.99|157.8|155.6|156.38|154.18|0
1635787800000|2021-11-01 17:30:00|157.29|155.09|157.39|155.19|158|155.8|157.09|154.89|0
1635788100000|2021-11-01 17:35:00|157.49|155.29|156.98|154.78|157.59|155.39|156.68|154.48|0
1635788400000|2021-11-01 17:40:00|156.88|154.68|158.92|156.72|159.02|156.82|156.88|154.68|0
1635788700000|2021-11-01 17:45:00|159.02|156.82|158.5|156.3|159.02|156.82|158.2|156|0
1635789000000|2021-11-01 17:50:00|158.61|156.41|159.53|157.33|159.53|157.33|158.4|156.2|0
1635789300000|2021-11-01 17:55:00|159.42|157.22|158.91|156.71|159.42|157.22|158.6|156.4|0
1635789600000|2021-11-01 18:00:00|159.01|156.81|159.52|157.32|159.62|157.42|158.5|156.3|0
1635789900000|2021-11-01 18:05:00|159.32|157.12|159.11|156.91|159.73|157.53|158.8|156.6|0
1635790200000|2021-11-01 18:10:00|159.21|157.01|160.24|158.04|160.55|158.35|158.8|156.6|0
1635790500000|2021-11-01 18:15:00|160.34|158.14|160.75|158.55|161.48|159.28|160.13|157.93|0
1635790800000|2021-11-01 18:20:00|160.85|158.65|159.31|157.11|160.96|158.76|159.2|157|0
1635791100000|2021-11-01 18:25:00|159.41|157.21|159.72|157.52|159.92|157.72|159.2|157|0
1635791400000|2021-11-01 18:30:00|159.61|157.41|158.18|155.98|159.72|157.52|158.18|155.98|0
1635791700000|2021-11-01 18:35:00|158.38|156.18|158.79|156.59|158.79|156.59|157.77|155.57|0
1635792000000|2021-11-01 18:40:00|158.68|156.48|157.66|155.46|158.68|156.48|157.66|155.46|0
1635792300000|2021-11-01 18:45:00|157.76|155.56|157.15|154.95|157.76|155.56|157.15|154.95|0
1635792600000|2021-11-01 18:50:00|157.25|155.05|157.86|155.66|157.96|155.76|157.15|154.95|0
1635792900000|2021-11-01 18:55:00|157.76|155.56|157.35|155.15|157.86|155.66|156.94|154.74|0
1635793200000|2021-11-01 19:00:00|157.45|155.25|156.94|154.74|157.86|155.66|156.94|154.74|0
1635793500000|2021-11-01 19:05:00|156.89|154.69|157.24|155.04|157.44|155.24|156.84|154.64|0
1635793800000|2021-11-01 19:10:00|157.14|154.94|156.83|154.63|157.14|154.94|156.73|154.53|0
1635794100000|2021-11-01 19:15:00|156.93|154.73|157.24|155.04|157.34|155.14|156.83|154.63|0
1635794400000|2021-11-01 19:20:00|157.13|154.93|156.22|154.02|158.36|156.16|156.22|154.02|0
1635794700000|2021-11-01 19:25:00|156.12|153.92|156.62|154.42|156.72|154.52|156.02|153.82|0
1635795000000|2021-11-01 19:30:00|156.52|154.32|155.51|153.31|156.52|154.32|155.51|153.31|0
1635795300000|2021-11-01 19:35:00|155.61|153.41|155.91|153.71|156.41|154.21|155.3|153.1|0
1635795600000|2021-11-01 19:40:00|155.81|153.61|155.4|153.2|156.41|154.21|155.2|153|0
1635795900000|2021-11-01 19:45:00|155.35|153.15|155.3|153.1|155.6|153.4|155|152.8|0
1635796200000|2021-11-01 19:50:00|154.99|152.79|155.8|153.6|156.2|154|154.39|152.19|0
1635796500000|2021-11-01 19:55:00|155.7|153.5|153.89|151.69|156.1|153.9|153.29|151.09|0
1635796800000|2021-11-01 20:00:00|153.79|151.59|154.28|152.08|154.49|152.29|153.69|151.49|0
1635797100000|2021-11-01 20:05:00|154.18|151.98|154.78|152.58|154.89|152.69|154.08|151.88|0
1635797400000|2021-11-01 20:10:00|154.88|152.68|154.38|152.18|154.99|152.79|153.88|151.68|0
1635797700000|2021-11-01 20:15:00|154.88|152.28|154.58|151.98|154.88|152.28|154.48|151.88|0
1635798000000|2021-11-01 20:20:00|154.48|151.88|154.27|151.67|154.48|151.88|154.18|151.58|0
1635798300000|2021-11-01 20:25:00|154.17|151.57|154.17|151.57|154.17|151.57|154.07|151.47|0
1635798600000|2021-11-01 20:30:00|154.07|151.47|153.97|151.37|154.17|151.57|153.97|151.37|0
1635798900000|2021-11-01 20:35:00|154.07|151.47|154.17|151.57|154.17|151.57|154.07|151.47|0
1635799200000|2021-11-01 20:40:00|154.16|151.56|154.16|151.56|154.16|151.56|154.16|151.56|0
1635799500000|2021-11-01 20:45:00|154.06|151.46|153.96|151.36|154.16|151.56|153.96|151.36|0
1635799800000|2021-11-01 20:50:00|154.06|151.46|154.16|151.56|154.16|151.56|153.96|151.36|0
1635800100000|2021-11-01 20:55:00|154.06|151.46|153.91|151.31|154.16|151.56|153.91|151.31|0
1635800400000|2021-11-01 21:00:00|154|151.4|154.01|151.41|154.1|151.5|153.98|151.38|0
1635800700000|2021-11-01 21:05:00|153.99|151.39|154.11|151.51|154.14|151.54|153.99|151.39|0
1635801000000|2021-11-01 21:10:00|154.12|151.52|154.28|151.68|154.31|151.71|154.12|151.52|0
1635801300000|2021-11-01 21:15:00|154.27|151.67|154.16|151.56|154.3|151.7|154.15|151.55|0
1635801600000|2021-11-01 21:20:00|154.15|151.55|154.12|151.52|154.15|151.55|154.09|151.49|0
1635801900000|2021-11-01 21:25:00|154.31|151.71|154.19|151.59|154.31|151.71|154.19|151.59|0
1635802200000|2021-11-01 21:30:00|154.23|151.63|154.2|151.6|154.23|151.63|154.19|151.59|0
1635802500000|2021-11-01 21:35:00|154.23|151.63|154.21|151.61|154.23|151.63|154.18|151.58|0
1635802800000|2021-11-01 21:40:00|154.18|151.58|154.18|151.58|154.22|151.62|154.18|151.58|0
1635803100000|2021-11-01 21:45:00|154.16|151.56|154.13|151.53|154.16|151.56|154.1|151.5|0
1635803400000|2021-11-01 21:50:00|154.15|151.55|154.06|151.46|154.15|151.55|154.06|151.46|0
1635803700000|2021-11-01 21:55:00|154.04|151.44|154.13|151.53|154.13|151.53|153.98|151.38|0
1635804000000|2021-11-01 22:00:00|153.68|151.08|154.43|151.83|154.53|151.93|153.68|151.08|0
1635804300000|2021-11-01 22:05:00|154.48|151.88|154.62|152.02|154.73|152.13|154.42|151.82|0
1635804600000|2021-11-01 22:10:00|154.52|151.92|154.62|152.02|154.62|152.02|154.42|151.82|0
1635804900000|2021-11-01 22:15:00|154.72|152.12|155.02|152.42|155.02|152.42|154.72|152.12|0
1635805200000|2021-11-01 22:20:00|154.92|152.32|154.42|151.82|155.02|152.42|154.32|151.72|0
1635805500000|2021-11-01 22:25:00|154.31|151.71|153.91|151.31|154.31|151.71|153.91|151.31|0
1635805800000|2021-11-01 22:30:00|153.81|151.21|153.91|151.31|153.91|151.31|153.51|150.91|0
1635806100000|2021-11-01 22:35:00|153.81|151.21|153.41|150.81|153.91|151.31|153.41|150.81|0
1635806400000|2021-11-01 22:40:00|153.31|150.71|152.91|150.31|153.31|150.71|152.91|150.31|0
1635806700000|2021-11-01 22:45:00|153.01|150.41|153.4|150.8|153.4|150.8|152.91|150.31|0
1635807000000|2021-11-01 22:50:00|153.45|150.85|153.3|150.7|153.5|150.9|153.3|150.7|0
1635807300000|2021-11-01 22:55:00|153.2|150.6|153.1|150.5|153.3|150.7|152.9|150.3|0
1635807600000|2021-11-01 23:00:00|153.15|150.55|153.79|151.19|154|151.4|153.15|150.55|0
1635807900000|2021-11-01 23:05:00|153.85|151.25|154.09|151.49|154.5|151.9|153.79|151.19|0
1635808200000|2021-11-01 23:10:00|153.99|151.39|154.59|151.99|154.79|152.19|153.89|151.29|0
1635808500000|2021-11-01 23:15:00|154.49|151.89|154.09|151.49|154.59|151.99|153.99|151.39|0
1635808800000|2021-11-01 23:20:00|153.99|151.39|154.09|151.49|154.09|151.49|153.79|151.19|0
1635809100000|2021-11-01 23:25:00|154.04|151.44|153.68|151.08|154.04|151.44|153.48|150.88|0
1635809400000|2021-11-01 23:30:00|153.78|151.18|154.48|151.88|154.58|151.98|153.78|151.18|0
1635809700000|2021-11-01 23:35:00|154.38|151.78|154.48|151.88|154.68|152.08|154.28|151.68|0
1635810000000|2021-11-01 23:40:00|154.58|151.98|154.48|151.88|154.68|152.08|154.28|151.68|0
1635810300000|2021-11-01 23:45:00|154.38|151.78|154.37|151.77|154.38|151.78|154.17|151.57|0
1635810600000|2021-11-01 23:50:00|154.27|151.67|154.47|151.87|154.57|151.97|154.27|151.67|0
1635810900000|2021-11-01 23:55:00|154.42|151.82|154.67|152.07|154.77|152.17|154.27|151.67|0
1635811200000|2021-11-02 00:00:00|154.87|152.27|154.77|152.17|155.17|152.57|154.37|151.77|0
1635811500000|2021-11-02 00:05:00|154.67|152.07|154.87|152.27|154.87|152.27|154.36|151.76|0
1635811800000|2021-11-02 00:10:00|154.97|152.37|155.06|152.46|155.37|152.77|154.86|152.26|0
1635812100000|2021-11-02 00:15:00|154.96|152.36|155.06|152.46|155.37|152.77|154.76|152.16|0
1635812400000|2021-11-02 00:20:00|154.96|152.36|155.16|152.56|155.26|152.66|154.76|152.16|0
1635812700000|2021-11-02 00:25:00|155.06|152.46|155.26|152.66|155.36|152.76|154.96|152.36|0
1635813000000|2021-11-02 00:30:00|155.16|152.56|155.26|152.66|155.41|152.81|155.06|152.46|0
1635813300000|2021-11-02 00:35:00|155.31|152.71|155.15|152.55|155.36|152.76|155.05|152.45|0
1635813600000|2021-11-02 00:40:00|155.2|152.6|155.25|152.65|155.25|152.65|154.95|152.35|0
1635813900000|2021-11-02 00:45:00|155.35|152.75|155.05|152.45|155.35|152.75|154.95|152.35|0
1635814200000|2021-11-02 00:50:00|154.95|152.35|155.15|152.55|155.15|152.55|154.64|152.04|0
1635814500000|2021-11-02 00:55:00|155.1|152.5|154.79|152.19|155.15|152.55|154.69|152.09|0
1635814800000|2021-11-02 01:00:00|154.74|152.14|154.74|152.14|154.94|152.34|154.24|151.64|0
1635815100000|2021-11-02 01:05:00|154.64|152.04|154.03|151.43|154.64|152.04|154.03|151.43|0
1635815400000|2021-11-02 01:10:00|153.93|151.33|154.33|151.73|154.33|151.73|153.93|151.33|0
1635815700000|2021-11-02 01:15:00|154.23|151.63|154.73|152.13|154.73|152.13|154.23|151.63|0
1635816000000|2021-11-02 01:20:00|154.63|152.03|154.93|152.33|155.03|152.43|154.53|151.93|0
1635816300000|2021-11-02 01:25:00|155.03|152.43|155.03|152.43|155.23|152.63|154.93|152.33|0
1635816600000|2021-11-02 01:30:00|154.93|152.33|156.44|153.84|156.44|153.84|154.83|152.23|0
1635816900000|2021-11-02 01:35:00|156.54|153.94|156.44|153.84|156.74|154.14|156.33|153.73|0
1635817200000|2021-11-02 01:40:00|156.39|153.79|156.33|153.73|156.74|154.14|156.18|153.58|0
1635817500000|2021-11-02 01:45:00|156.23|153.63|156.63|154.03|156.84|154.24|156.23|153.63|0
1635817800000|2021-11-02 01:50:00|156.74|154.14|156.43|153.83|156.84|154.24|156.33|153.73|0
1635818100000|2021-11-02 01:55:00|156.53|153.93|156.63|154.03|156.63|154.03|156.33|153.73|0
1635818400000|2021-11-02 02:00:00|156.53|153.93|156.12|153.52|156.63|154.03|156.12|153.52|0
1635818700000|2021-11-02 02:05:00|156.22|153.62|156.93|154.33|157.03|154.43|156.22|153.62|0
1635819000000|2021-11-02 02:10:00|156.83|154.23|156.72|154.12|156.93|154.33|156.52|153.92|0
1635819300000|2021-11-02 02:15:00|156.82|154.22|157.02|154.42|157.08|154.48|156.57|153.97|0
1635819600000|2021-11-02 02:20:00|157.08|154.48|156.92|154.32|157.12|154.52|156.82|154.22|0
1635819900000|2021-11-02 02:25:00|156.87|154.27|156.92|154.32|156.92|154.32|156.72|154.12|0
1635820200000|2021-11-02 02:30:00|157.02|154.42|157.83|155.23|157.93|155.33|157.02|154.42|0
1635820500000|2021-11-02 02:35:00|157.93|155.33|157.52|154.92|158.04|155.44|157.52|154.92|0
1635820800000|2021-11-02 02:40:00|157.63|155.03|157.83|155.23|158.03|155.43|157.52|154.92|0
1635821100000|2021-11-02 02:45:00|157.88|155.28|157.93|155.33|158.03|155.43|157.72|155.12|0
1635821400000|2021-11-02 02:50:00|157.82|155.22|158.03|155.43|158.03|155.43|157.72|155.12|0
1635821700000|2021-11-02 02:55:00|157.92|155.32|157.87|155.27|158.02|155.42|157.72|155.12|0
1635822000000|2021-11-02 03:00:00|157.82|155.22|157.41|154.81|157.92|155.32|157.41|154.81|0
1635822300000|2021-11-02 03:05:00|157.46|154.86|157.41|154.81|157.51|154.91|157.31|154.71|0
1635822600000|2021-11-02 03:10:00|157.51|154.91|158.02|155.42|158.43|155.83|157.51|154.91|0
1635822900000|2021-11-02 03:15:00|158.12|155.52|158.42|155.82|158.42|155.82|157.81|155.21|0
1635823200000|2021-11-02 03:20:00|158.32|155.72|158.22|155.62|158.73|156.13|158.22|155.62|0
1635823500000|2021-11-02 03:25:00|158.32|155.72|158.21|155.61|158.42|155.82|158.11|155.51|0
1635823800000|2021-11-02 03:30:00|158.11|155.51|158.11|155.51|158.31|155.71|157.9|155.3|0
1635824100000|2021-11-02 03:35:00|158.21|155.61|157.7|155.1|158.21|155.61|157.7|155.1|0
1635824400000|2021-11-02 03:40:00|157.6|155|157.8|155.2|157.8|155.2|157.6|155|0
1635824700000|2021-11-02 03:45:00|157.85|155.25|157.9|155.3|158|155.4|157.8|155.2|0
1635825000000|2021-11-02 03:50:00|157.85|155.25|157.89|155.29|158|155.4|157.79|155.19|0
1635825300000|2021-11-02 03:55:00|157.79|155.19|157.48|154.88|157.89|155.29|157.48|154.88|0
1635825600000|2021-11-02 04:00:00|157.38|154.78|157.48|154.88|157.58|154.98|157.38|154.78|0
1635825900000|2021-11-02 04:05:00|157.38|154.78|157.28|154.68|157.48|154.88|157.17|154.57|0
1635826200000|2021-11-02 04:10:00|157.17|154.57|157.07|154.47|157.28|154.68|156.97|154.37|0
1635826500000|2021-11-02 04:15:00|157.17|154.57|157.37|154.77|157.37|154.77|157.17|154.57|0
1635826800000|2021-11-02 04:20:00|157.27|154.67|157.47|154.87|157.57|154.97|157.27|154.67|0
1635827100000|2021-11-02 04:25:00|157.57|154.97|157.37|154.77|157.67|155.07|157.37|154.77|0
1635827400000|2021-11-02 04:30:00|157.27|154.67|157.26|154.66|157.27|154.67|157.06|154.46|0
1635827700000|2021-11-02 04:35:00|157.16|154.56|157.36|154.76|157.46|154.86|157.16|154.56|0
1635828000000|2021-11-02 04:40:00|157.46|154.86|157.36|154.76|157.46|154.86|157.16|154.56|0
1635828300000|2021-11-02 04:45:00|157.26|154.66|157.36|154.76|157.46|154.86|157.26|154.66|0
1635828600000|2021-11-02 04:50:00|157.26|154.66|157.46|154.86|157.56|154.96|157.25|154.65|0
1635828900000|2021-11-02 04:55:00|157.56|154.96|157.56|154.96|157.66|155.06|157.35|154.75|0
1635829200000|2021-11-02 05:00:00|157.66|155.06|157.86|155.26|158.06|155.46|157.45|154.85|0
1635829500000|2021-11-02 05:05:00|157.96|155.36|157.25|154.65|157.96|155.36|157.25|154.65|0
1635829800000|2021-11-02 05:10:00|157.35|154.75|157.04|154.44|157.45|154.85|157.04|154.44|0
1635830100000|2021-11-02 05:15:00|156.94|154.34|157.34|154.74|157.34|154.74|156.94|154.34|0
1635830400000|2021-11-02 05:20:00|157.24|154.64|157.19|154.59|157.44|154.84|157.04|154.44|0
1635830700000|2021-11-02 05:25:00|157.24|154.64|157.03|154.43|157.24|154.64|156.93|154.33|0
1635831000000|2021-11-02 05:30:00|156.98|154.38|156.83|154.23|156.98|154.38|156.52|153.92|0
1635831300000|2021-11-02 05:35:00|156.93|154.33|155.41|152.81|156.93|154.33|155.31|152.71|0
1635831600000|2021-11-02 05:40:00|155.21|152.61|155.3|152.7|155.41|152.81|155|152.4|0
1635831900000|2021-11-02 05:45:00|155.2|152.6|155.4|152.8|155.5|152.9|155.2|152.6|0
1635832200000|2021-11-02 05:50:00|155.3|152.7|155.84|153.24|156.68|154.08|154.9|152.3|0
1635832500000|2021-11-02 05:55:00|155.94|153.34|156.24|153.64|156.35|153.75|155.94|153.34|0
1635832800000|2021-11-02 06:00:00|156.35|153.75|157.05|154.45|157.05|154.45|156.35|153.75|0
1635833100000|2021-11-02 06:05:00|157.15|154.55|156.49|153.89|157.25|154.65|156.44|153.84|0
1635833400000|2021-11-02 06:10:00|156.44|153.84|156.74|154.14|156.74|154.14|156.44|153.84|0
1635833700000|2021-11-02 06:15:00|156.64|154.04|156.13|153.53|156.64|154.04|155.93|153.33|0
1635834000000|2021-11-02 06:20:00|156.23|153.63|156.23|153.63|156.43|153.83|155.93|153.33|0
1635834300000|2021-11-02 06:25:00|156.33|153.73|156.63|154.03|156.84|154.24|156.33|153.73|0
1635834600000|2021-11-02 06:30:00|156.53|153.93|156.08|153.48|156.84|154.24|156.03|153.43|0
1635834900000|2021-11-02 06:35:00|156.13|153.53|156.12|153.52|156.13|153.53|155.82|153.22|0
1635835200000|2021-11-02 06:40:00|156.02|153.42|156.02|153.42|156.22|153.62|156.02|153.42|0
1635835500000|2021-11-02 06:45:00|156.07|153.47|155.92|153.32|156.22|153.62|155.82|153.22|0
1635835800000|2021-11-02 06:50:00|155.87|153.27|155.01|152.41|155.92|153.32|155.01|152.41|0
1635836100000|2021-11-02 06:55:00|155.11|152.51|155.31|152.71|155.46|152.86|155.11|152.51|0
1635836400000|2021-11-02 07:00:00|155.41|152.81|155.81|153.21|155.91|153.31|155.21|152.61|0
1635836700000|2021-11-02 07:05:00|155.51|153.31|155.46|153.26|155.61|153.41|155.2|153|0
1635837000000|2021-11-02 07:10:00|155.4|153.2|155|152.8|155.5|153.3|155|152.8|0
1635837300000|2021-11-02 07:15:00|155.05|152.85|153.89|151.69|155.62|153.42|153.69|151.49|0
1635837600000|2021-11-02 07:20:00|153.99|151.79|154.54|152.34|155.1|152.9|153.89|151.69|0
1635837900000|2021-11-02 07:25:00|154.49|152.29|154.89|152.69|155.19|152.99|154.49|152.29|0
1635838200000|2021-11-02 07:30:00|154.79|152.59|154.69|152.49|155.09|152.89|154.69|152.49|0
1635838500000|2021-11-02 07:35:00|154.79|152.59|154.28|152.08|154.79|152.59|154.18|151.98|0
1635838800000|2021-11-02 07:40:00|154.18|151.98|154.68|152.48|154.68|152.48|154.18|151.98|0
1635839100000|2021-11-02 07:45:00|154.78|152.58|154.28|152.08|154.78|152.58|154.28|152.08|0
1635839400000|2021-11-02 07:50:00|154.38|152.18|153.47|151.27|154.38|152.18|153.47|151.27|0
1635839700000|2021-11-02 07:55:00|153.57|151.37|153.97|151.77|154.07|151.87|153.27|151.07|0
1635840000000|2021-11-02 08:00:00|153.77|151.57|154.37|152.17|154.57|152.37|153.77|151.57|0
1635840300000|2021-11-02 08:05:00|154.47|152.27|154.37|152.17|154.47|152.27|153.67|151.47|0
1635840600000|2021-11-02 08:10:00|154.47|152.27|154.26|152.06|154.57|152.37|154.07|151.87|0
1635840900000|2021-11-02 08:15:00|154.42|152.22|154.56|152.36|154.57|152.37|154.22|152.02|0
1635841200000|2021-11-02 08:20:00|154.46|152.26|154.36|152.16|154.56|152.36|153.96|151.76|0
1635841500000|2021-11-02 08:25:00|154.26|152.06|153.96|151.76|154.26|152.06|153.56|151.36|0
1635841800000|2021-11-02 08:30:00|154.16|151.96|153.45|151.25|154.16|151.96|153.25|151.05|0
1635842100000|2021-11-02 08:35:00|153.55|151.35|153.75|151.55|153.75|151.55|153.35|151.15|0
1635842400000|2021-11-02 08:40:00|153.85|151.65|153.75|151.55|153.85|151.65|153.5|151.3|0
1635842700000|2021-11-02 08:45:00|153.65|151.45|154.25|152.05|154.45|152.25|153.55|151.35|0
1635843000000|2021-11-02 08:50:00|154.15|151.95|154.55|152.35|154.65|152.45|154.15|151.95|0
1635843300000|2021-11-02 08:55:00|154.45|152.25|155.45|153.25|155.55|153.35|154.24|152.04|0
1635843600000|2021-11-02 09:00:00|155.55|153.35|155.45|153.25|156.26|154.06|155.35|153.15|0
1635843900000|2021-11-02 09:05:00|155.35|153.15|154.84|152.64|155.45|153.25|154.64|152.44|0
1635844200000|2021-11-02 09:10:00|154.74|152.54|154.74|152.54|155.04|152.84|154.54|152.34|0
1635844500000|2021-11-02 09:15:00|154.84|152.64|154.94|152.74|155.14|152.94|154.43|152.23|0
1635844800000|2021-11-02 09:20:00|154.84|152.64|153.93|151.73|154.94|152.74|153.83|151.63|0
1635845100000|2021-11-02 09:25:00|154.03|151.83|154.33|152.13|154.53|152.33|154.03|151.83|0
1635845400000|2021-11-02 09:30:00|154.38|152.18|154.73|152.53|154.73|152.53|154.03|151.83|0
1635845700000|2021-11-02 09:35:00|154.83|152.63|155.33|153.13|155.33|153.13|154.63|152.43|0
1635846000000|2021-11-02 09:40:00|155.23|153.03|155.13|152.93|155.53|153.33|155.03|152.83|0
1635846300000|2021-11-02 09:45:00|155.08|152.88|154.92|152.72|155.13|152.93|154.72|152.52|0
1635846600000|2021-11-02 09:50:00|155.02|152.82|154.92|152.72|155.22|153.02|154.82|152.62|0
1635846900000|2021-11-02 09:55:00|154.82|152.62|154.31|152.11|155.12|152.92|154.21|152.01|0
1635847200000|2021-11-02 10:00:00|154.41|152.21|154.61|152.41|154.71|152.51|154.11|151.91|0
1635847500000|2021-11-02 10:05:00|154.66|152.46|155.52|153.32|155.52|153.32|154.61|152.41|0
1635847800000|2021-11-02 10:10:00|155.57|153.37|155.01|152.81|155.57|153.37|155.01|152.81|0
1635848100000|2021-11-02 10:15:00|155.11|152.91|154.91|152.71|155.11|152.91|154.81|152.61|0
1635848400000|2021-11-02 10:20:00|154.81|152.61|154.4|152.2|155.21|153.01|154.4|152.2|0
1635848700000|2021-11-02 10:25:00|154.5|152.3|154.8|152.6|155.1|152.9|154.3|152.1|0
1635849000000|2021-11-02 10:30:00|154.6|152.4|154.2|152|154.6|152.4|154.1|151.9|0
1635849300000|2021-11-02 10:35:00|154.09|151.89|154.19|151.99|154.5|152.3|153.99|151.79|0
1635849600000|2021-11-02 10:40:00|154.29|152.09|154.04|151.84|154.29|152.09|153.79|151.59|0
1635849900000|2021-11-02 10:45:00|154.09|151.89|153.89|151.69|154.09|151.89|153.69|151.49|0
1635850200000|2021-11-02 10:50:00|153.99|151.79|153.78|151.58|153.99|151.79|153.68|151.48|0
1635850500000|2021-11-02 10:55:00|153.68|151.48|153.38|151.18|153.78|151.58|153.38|151.18|0
1635850800000|2021-11-02 11:00:00|153.08|150.88|153.38|151.18|153.38|151.18|153.08|150.88|0
1635851100000|2021-11-02 11:05:00|153.48|151.28|153.88|151.68|154.18|151.98|153.48|151.28|0
1635851400000|2021-11-02 11:10:00|153.78|151.58|153.47|151.27|153.78|151.58|153.37|151.17|0
1635851700000|2021-11-02 11:15:00|153.57|151.37|153.47|151.27|154.03|151.83|153.47|151.27|0
1635852000000|2021-11-02 11:20:00|153.37|151.17|153.37|151.17|153.57|151.37|153.17|150.97|0
1635852300000|2021-11-02 11:25:00|153.47|151.27|153.67|151.47|153.77|151.57|153.47|151.27|0
1635852600000|2021-11-02 11:30:00|153.57|151.37|152.57|150.37|153.67|151.47|152.47|150.27|0
1635852900000|2021-11-02 11:35:00|152.66|150.46|152.56|150.36|152.76|150.56|152.27|150.07|0
1635853200000|2021-11-02 11:40:00|152.46|150.26|152.66|150.46|152.66|150.46|152.46|150.26|0
1635853500000|2021-11-02 11:45:00|152.56|150.36|152.76|150.56|153.06|150.86|152.46|150.26|0
1635853800000|2021-11-02 11:50:00|152.86|150.66|152.95|150.75|153.16|150.96|152.76|150.56|0
1635854100000|2021-11-02 11:55:00|153.05|150.85|153.05|150.85|153.15|150.95|152.95|150.75|0
1635854400000|2021-11-02 12:00:00|152.95|150.75|152.65|150.45|152.95|150.75|152.65|150.45|0
1635854700000|2021-11-02 12:05:00|152.55|150.35|152.65|150.45|152.85|150.65|152.55|150.35|0
1635855000000|2021-11-02 12:10:00|152.75|150.55|152.05|149.85|152.75|150.55|151.95|149.75|0
1635855300000|2021-11-02 12:15:00|152.15|149.95|152.54|150.34|152.64|150.44|152.05|149.85|0
1635855600000|2021-11-02 12:20:00|152.64|150.44|152.44|150.24|152.64|150.44|152.34|150.14|0
1635855900000|2021-11-02 12:25:00|152.54|150.34|152.34|150.14|152.54|150.34|152.24|150.04|0
1635856200000|2021-11-02 12:30:00|152.44|150.24|152.14|149.94|152.44|150.24|152.04|149.84|0
1635856500000|2021-11-02 12:35:00|152.04|149.84|151.94|149.74|152.04|149.84|151.74|149.54|0
1635856800000|2021-11-02 12:40:00|151.93|149.73|152.13|149.93|152.13|149.93|151.93|149.73|0
1635857100000|2021-11-02 12:45:00|152.23|150.03|152.23|150.03|152.33|150.13|152.13|149.93|0
1635857400000|2021-11-02 12:50:00|152.13|149.93|152.23|150.03|152.23|150.03|151.83|149.63|0
1635857700000|2021-11-02 12:55:00|152.13|149.93|152.32|150.12|152.42|150.22|151.73|149.53|0
1635858000000|2021-11-02 13:00:00|152.22|150.02|152.42|150.22|152.42|150.22|151.93|149.73|0
1635858300000|2021-11-02 13:05:00|152.52|150.32|152.62|150.42|152.62|150.42|152.32|150.12|0
1635858600000|2021-11-02 13:10:00|152.52|150.32|152.72|150.52|153.12|150.92|152.52|150.32|0
1635858900000|2021-11-02 13:15:00|152.62|150.42|152.91|150.71|152.91|150.71|152.52|150.32|0
1635859200000|2021-11-02 13:20:00|152.81|150.61|152.81|150.61|152.81|150.61|152.51|150.31|0
1635859500000|2021-11-02 13:25:00|152.71|150.51|152.71|150.51|153.01|150.81|152.51|150.31|0
1635859800000|2021-11-02 13:30:00|152.51|150.31|153.2|151|153.3|151.1|151.41|149.21|0
1635860100000|2021-11-02 13:35:00|153|150.8|150.32|148.12|153|150.8|150.32|148.12|0
1635860400000|2021-11-02 13:40:00|150.22|148.02|150.91|148.71|151.81|149.61|150.13|147.93|0
1635860700000|2021-11-02 13:45:00|150.72|148.52|150.22|148.02|150.81|148.61|149.83|147.63|0
1635861000000|2021-11-02 13:50:00|150.71|148.51|149.23|147.03|150.81|148.61|149.23|147.03|0
1635861300000|2021-11-02 13:55:00|149.14|146.94|150.99|148.79|150.99|148.79|148.64|146.44|0
1635861600000|2021-11-02 14:00:00|150.8|148.6|148.39|146.19|150.8|148.6|148.14|145.94|0
1635861900000|2021-11-02 14:05:00|148.19|145.99|149.07|146.87|149.96|147.76|148.19|145.99|0
1635862200000|2021-11-02 14:10:00|148.97|146.77|150.44|148.24|150.94|148.74|148.68|146.48|0
1635862500000|2021-11-02 14:15:00|150.35|148.15|149.95|147.75|150.44|148.24|148.87|146.67|0
1635862800000|2021-11-02 14:20:00|149.75|147.55|149.36|147.16|149.85|147.65|149.06|146.86|0
1635863100000|2021-11-02 14:25:00|149.16|146.96|148.96|146.76|149.55|147.35|148.67|146.47|0
1635863400000|2021-11-02 14:30:00|148.87|146.67|148.67|146.47|149.26|147.06|148.47|146.27|0
1635863700000|2021-11-02 14:35:00|148.86|146.66|148.27|146.07|149.45|147.25|148.18|145.98|0
1635864000000|2021-11-02 14:40:00|148.18|145.98|148.96|146.76|148.96|146.76|148.08|145.88|0
1635864300000|2021-11-02 14:45:00|148.66|146.46|148.07|145.87|149.15|146.95|147.98|145.78|0
1635864600000|2021-11-02 14:50:00|148.17|145.97|148.46|146.26|148.46|146.26|147.78|145.58|0
1635864900000|2021-11-02 14:55:00|148.56|146.36|147.58|145.38|148.56|146.36|147|144.8|0
1635865200000|2021-11-02 15:00:00|147.49|145.29|147.29|145.09|147.49|145.29|146.61|144.41|0
1635865500000|2021-11-02 15:05:00|147.19|144.99|148.16|145.96|148.26|146.06|147|144.8|0
1635865800000|2021-11-02 15:10:00|148.06|145.86|148.06|145.86|148.36|146.16|147.67|145.47|0
1635866100000|2021-11-02 15:15:00|148.16|145.96|148.45|146.25|148.55|146.35|148.16|145.96|0
1635866400000|2021-11-02 15:20:00|148.55|146.35|147.96|145.76|148.74|146.54|147.77|145.57|0
1635866700000|2021-11-02 15:25:00|147.86|145.66|146.6|144.4|148.15|145.95|146.6|144.4|0
1635867000000|2021-11-02 15:30:00|146.7|144.5|146.89|144.69|147.18|144.98|146.6|144.4|0
1635867300000|2021-11-02 15:35:00|146.79|144.59|146.69|144.49|147.08|144.88|146.59|144.39|0
1635867600000|2021-11-02 15:40:00|146.79|144.59|145.43|143.23|146.88|144.68|145.43|143.23|0
1635867900000|2021-11-02 15:45:00|145.24|143.04|146.2|144|146.3|144.1|145.05|142.85|0
1635868200000|2021-11-02 15:50:00|146.11|143.91|147.46|145.26|147.65|145.45|146.11|143.91|0
1635868500000|2021-11-02 15:55:00|147.56|145.36|148.24|146.04|148.24|146.04|147.46|145.26|0
1635868800000|2021-11-02 16:00:00|148.14|145.94|148.62|146.42|148.92|146.72|147.94|145.74|0
1635869100000|2021-11-02 16:05:00|148.72|146.52|149.21|147.01|149.5|147.3|148.43|146.23|0
1635869400000|2021-11-02 16:10:00|149.11|146.91|148.23|146.03|149.4|147.2|148.03|145.83|0
1635869700000|2021-11-02 16:15:00|148.13|145.93|147.54|145.34|148.42|146.22|147.45|145.25|0
1635870000000|2021-11-02 16:20:00|147.45|145.25|147.25|145.05|147.45|145.25|146.86|144.66|0
1635870300000|2021-11-02 16:25:00|147.15|144.95|147.05|144.85|147.54|145.34|147.05|144.85|0
1635870600000|2021-11-02 16:30:00|146.96|144.76|146.95|144.75|147.54|145.34|146.86|144.66|0
1635870900000|2021-11-02 16:35:00|146.86|144.66|146.56|144.36|146.95|144.75|146.47|144.27|0
1635871200000|2021-11-02 16:40:00|146.47|144.27|146.56|144.36|147.14|144.94|146.37|144.17|0
1635871500000|2021-11-02 16:45:00|146.66|144.46|145.88|143.68|146.66|144.46|145.88|143.68|0
1635871800000|2021-11-02 16:50:00|145.79|143.59|145.88|143.68|146.17|143.97|145.5|143.3|0
1635872100000|2021-11-02 16:55:00|145.98|143.78|146.07|143.87|146.07|143.87|145.78|143.58|0
1635872400000|2021-11-02 17:00:00|145.97|143.77|146.17|143.97|146.65|144.45|145.97|143.77|0
1635872700000|2021-11-02 17:05:00|146.26|144.06|146.16|143.96|146.74|144.54|145.78|143.58|0
1635873000000|2021-11-02 17:10:00|146.07|143.87|145.77|143.57|146.07|143.87|145.58|143.38|0
1635873300000|2021-11-02 17:15:00|145.87|143.67|146.25|144.05|146.35|144.15|145.82|143.62|0
1635873600000|2021-11-02 17:20:00|146.16|143.96|145.87|143.67|146.45|144.25|145.77|143.57|0
1635873900000|2021-11-02 17:25:00|145.96|143.76|147.51|145.31|147.51|145.31|145.96|143.76|0
1635874200000|2021-11-02 17:30:00|147.61|145.41|148.09|145.89|148.09|145.89|147.51|145.31|0
1635874500000|2021-11-02 17:35:00|147.99|145.79|147.55|145.35|148.48|146.28|147.41|145.21|0
1635874800000|2021-11-02 17:40:00|147.5|145.3|146.82|144.62|147.7|145.5|146.82|144.62|0
1635875100000|2021-11-02 17:45:00|146.73|144.53|147.11|144.91|147.4|145.2|146.73|144.53|0
1635875400000|2021-11-02 17:50:00|147.01|144.81|147.21|145.01|147.4|145.2|146.72|144.52|0
1635875700000|2021-11-02 17:55:00|147.11|144.91|147.2|145|147.5|145.3|146.91|144.71|0
1635876000000|2021-11-02 18:00:00|147.11|144.91|147.3|145.1|147.78|145.58|146.91|144.71|0
1635876300000|2021-11-02 18:05:00|147.39|145.19|148.46|146.26|148.46|146.26|147.39|145.19|0
1635876600000|2021-11-02 18:10:00|148.37|146.17|148.17|145.97|148.56|146.36|147.88|145.68|0
1635876900000|2021-11-02 18:15:00|148.36|146.16|147.48|145.28|148.85|146.65|147.48|145.28|0
1635877200000|2021-11-02 18:20:00|147.58|145.38|148.16|145.96|148.36|146.16|147.48|145.28|0
1635877500000|2021-11-02 18:25:00|148.07|145.87|147.97|145.77|148.55|146.35|147.38|145.18|0
1635877800000|2021-11-02 18:30:00|147.87|145.67|148.35|146.15|148.36|146.16|147.87|145.67|0
1635878100000|2021-11-02 18:35:00|148.26|146.06|147.38|145.18|148.35|146.15|147.28|145.08|0
1635878400000|2021-11-02 18:40:00|147.28|145.08|146.89|144.69|147.28|145.08|146.79|144.59|0
1635878700000|2021-11-02 18:45:00|146.99|144.79|146.69|144.49|146.99|144.79|146.31|144.11|0
1635879000000|2021-11-02 18:50:00|146.79|144.59|146.69|144.49|146.98|144.78|146.4|144.2|0
1635879300000|2021-11-02 18:55:00|146.59|144.39|146.11|143.91|146.88|144.68|146.01|143.81|0
1635879600000|2021-11-02 19:00:00|146.01|143.81|146.11|143.91|146.3|144.1|145.82|143.62|0
1635879900000|2021-11-02 19:05:00|146.2|144|145.91|143.71|146.4|144.2|145.81|143.61|0
1635880200000|2021-11-02 19:10:00|146.01|143.81|146.49|144.29|146.68|144.48|145.91|143.71|0
1635880500000|2021-11-02 19:15:00|146.39|144.19|146.87|144.67|146.97|144.77|146.29|144.09|0
1635880800000|2021-11-02 19:20:00|146.97|144.77|147.16|144.96|147.36|145.16|146.87|144.67|0
1635881100000|2021-11-02 19:25:00|147.26|145.06|146.48|144.28|147.55|145.35|146.48|144.28|0
1635881400000|2021-11-02 19:30:00|146.38|144.18|147.16|144.96|147.64|145.44|146.29|144.09|0
1635881700000|2021-11-02 19:35:00|147.06|144.86|147.35|145.15|147.35|145.15|146.77|144.57|0
1635882000000|2021-11-02 19:40:00|147.25|145.05|146.28|144.08|147.35|145.15|146.28|144.08|0
1635882300000|2021-11-02 19:45:00|146.38|144.18|145.99|143.79|146.57|144.37|145.51|143.31|0
1635882600000|2021-11-02 19:50:00|146.18|143.98|147.24|145.04|147.93|145.73|146.18|143.98|0
1635882900000|2021-11-02 19:55:00|147.34|145.14|146.27|144.07|148.02|145.82|146.08|143.88|0
1635883200000|2021-11-02 20:00:00|146.08|143.88|147.43|145.23|147.43|145.23|146.08|143.88|0
1635883500000|2021-11-02 20:05:00|147.34|145.14|147.24|145.04|147.53|145.33|147.24|145.04|0
1635883800000|2021-11-02 20:10:00|147.33|145.13|147.04|144.84|147.33|145.13|146.75|144.55|0
1635884100000|2021-11-02 20:15:00|147.14|144.54|147.24|144.64|147.34|144.74|147.04|144.44|0
1635884400000|2021-11-02 20:20:00|147.04|144.44|147.23|144.63|147.24|144.64|147.04|144.44|0
1635884700000|2021-11-02 20:25:00|147.14|144.54|147.14|144.54|147.23|144.63|147.14|144.54|0
1635885000000|2021-11-02 20:30:00|147.13|144.53|147.04|144.44|147.13|144.53|147.04|144.44|0
1635885300000|2021-11-02 20:35:00|147.13|144.53|147.03|144.43|147.13|144.53|146.94|144.34|0
1635885600000|2021-11-02 20:40:00|147.13|144.53|146.93|144.33|147.13|144.53|146.93|144.33|0
1635885900000|2021-11-02 20:45:00|146.89|144.29|147.13|144.53|147.13|144.53|146.64|144.04|0
1635886200000|2021-11-02 20:50:00|147.03|144.43|147.12|144.52|147.13|144.53|147.03|144.43|0
1635886500000|2021-11-02 20:55:00|147.03|144.43|147.07|144.47|147.17|144.57|146.93|144.33|0
1635886800000|2021-11-02 21:00:00|147.01|144.41|147.01|144.41|147.07|144.47|147.01|144.41|0
1635887100000|2021-11-02 21:05:00|147.02|144.42|147.04|144.44|147.04|144.44|146.94|144.34|0
1635887400000|2021-11-02 21:10:00|147.02|144.42|147.04|144.44|147.05|144.45|147.02|144.42|0
1635887700000|2021-11-02 21:15:00|147.03|144.43|147|144.4|147.03|144.43|147|144.4|0
1635888000000|2021-11-02 21:20:00|146.99|144.39|147|144.4|147.02|144.42|146.96|144.36|0
1635888300000|2021-11-02 21:25:00|147.03|144.43|147.03|144.43|147.03|144.43|146.95|144.35|0
1635888600000|2021-11-02 21:30:00|147|144.4|146.95|144.35|147|144.4|146.84|144.24|0
1635888900000|2021-11-02 21:35:00|146.97|144.37|147.02|144.42|147.04|144.44|146.97|144.37|0
1635889200000|2021-11-02 21:40:00|147.03|144.43|147.11|144.51|147.12|144.52|147.03|144.43|0
1635889500000|2021-11-02 21:45:00|147.12|144.52|147.17|144.57|147.22|144.62|147.12|144.52|0
1635889800000|2021-11-02 21:50:00|147.16|144.56|147.06|144.46|147.2|144.6|147.04|144.44|0
1635890100000|2021-11-02 21:55:00|147.07|144.47|147.15|144.55|147.2|144.6|147.07|144.47|0
1635890400000|2021-11-02 22:00:00|147.04|144.44|147.48|144.88|147.57|144.97|147.04|144.44|0
1635890700000|2021-11-02 22:05:00|147.38|144.78|147.77|145.17|147.86|145.26|147.38|144.78|0
1635891000000|2021-11-02 22:10:00|147.67|145.07|147.57|144.97|147.67|145.07|147.38|144.78|0
1635891300000|2021-11-02 22:15:00|147.67|145.07|147.66|145.06|147.67|145.07|147.57|144.97|0
1635891600000|2021-11-02 22:20:00|147.62|145.02|147.56|144.96|147.76|145.16|147.56|144.96|0
1635891900000|2021-11-02 22:25:00|147.66|145.06|147.66|145.06|147.76|145.16|147.66|145.06|0
1635892200000|2021-11-02 22:30:00|147.71|145.11|147.66|145.06|147.76|145.16|147.56|144.96|0
1635892500000|2021-11-02 22:35:00|147.61|145.01|147.46|144.86|147.66|145.06|147.46|144.86|0
1635892800000|2021-11-02 22:40:00|147.36|144.76|147.26|144.66|147.56|144.96|147.26|144.66|0
1635893100000|2021-11-02 22:45:00|147.17|144.57|147.16|144.56|147.17|144.57|147.07|144.47|0
1635893400000|2021-11-02 22:50:00|147.26|144.66|147.74|145.14|147.94|145.34|147.26|144.66|0
1635893700000|2021-11-02 22:55:00|147.84|145.24|147.94|145.34|147.94|145.34|147.74|145.14|0
1635894000000|2021-11-02 23:00:00|147.84|145.24|147.54|144.94|147.84|145.24|147.54|144.94|0
1635894300000|2021-11-02 23:05:00|147.64|145.04|147.74|145.14|147.74|145.14|147.45|144.85|0
1635894600000|2021-11-02 23:10:00|147.79|145.19|147.83|145.23|147.93|145.33|147.64|145.04|0
1635894900000|2021-11-02 23:15:00|147.88|145.28|147.88|145.28|147.88|145.28|147.73|145.13|0
1635895200000|2021-11-02 23:20:00|147.83|145.23|147.92|145.32|148.02|145.42|147.83|145.23|0
1635895500000|2021-11-02 23:25:00|148.02|145.42|147.53|144.93|148.02|145.42|147.44|144.84|0
1635895800000|2021-11-02 23:30:00|147.63|145.03|147.63|145.03|147.73|145.13|147.53|144.93|0
1635896100000|2021-11-02 23:35:00|147.53|144.93|147.62|145.02|147.72|145.12|147.53|144.93|0
1635896400000|2021-11-02 23:40:00|147.72|145.12|147.82|145.22|148.01|145.41|147.72|145.12|0
1635896700000|2021-11-02 23:45:00|147.72|145.12|147.81|145.21|147.91|145.31|147.72|145.12|0
1635897000000|2021-11-02 23:50:00|147.91|145.31|147.91|145.31|148.01|145.41|147.81|145.21|0
1635897300000|2021-11-02 23:55:00|147.96|145.36|147.91|145.31|148.1|145.5|147.91|145.31|0
1635897600000|2021-11-03 00:00:00|148|145.4|148.2|145.6|148.3|145.7|147.91|145.31|0
1635897900000|2021-11-03 00:05:00|148.1|145.5|148.49|145.89|148.49|145.89|148|145.4|0
1635898200000|2021-11-03 00:10:00|148.44|145.84|148.19|145.59|148.49|145.89|148.09|145.49|0
1635898500000|2021-11-03 00:15:00|148.09|145.49|147.8|145.2|148.39|145.79|147.8|145.2|0
1635898800000|2021-11-03 00:20:00|147.9|145.3|147.7|145.1|147.9|145.3|147.41|144.81|0
1635899100000|2021-11-03 00:25:00|147.8|145.2|147.7|145.1|147.89|145.29|147.55|144.95|0
1635899400000|2021-11-03 00:30:00|147.79|145.19|147.79|145.19|147.89|145.29|147.6|145|0
1635899700000|2021-11-03 00:35:00|147.69|145.09|147.59|144.99|147.79|145.19|147.59|144.99|0
1635900000000|2021-11-03 00:40:00|147.65|145.05|147.69|145.09|147.79|145.19|147.59|144.99|0
1635900300000|2021-11-03 00:45:00|147.74|145.14|147.69|145.09|147.88|145.28|147.69|145.09|0
1635900600000|2021-11-03 00:50:00|147.59|144.99|147.49|144.89|147.59|144.99|147.35|144.75|0
1635900900000|2021-11-03 00:55:00|147.44|144.84|147.39|144.79|147.49|144.89|147.29|144.69|0
1635901200000|2021-11-03 01:00:00|147.54|144.94|147.15|144.55|147.58|144.98|146.9|144.3|0
1635901500000|2021-11-03 01:05:00|147.1|144.5|147.39|144.79|147.39|144.79|147.1|144.5|0
1635901800000|2021-11-03 01:10:00|147.29|144.69|146.9|144.3|147.29|144.69|146.9|144.3|0
1635902100000|2021-11-03 01:15:00|146.99|144.39|146.8|144.2|147.09|144.49|146.7|144.1|0
1635902400000|2021-11-03 01:20:00|146.9|144.3|146.7|144.1|146.99|144.39|146.6|144|0
1635902700000|2021-11-03 01:25:00|146.65|144.05|146.7|144.1|146.8|144.2|146.51|143.91|0
1635903000000|2021-11-03 01:30:00|146.6|144|146.6|144|146.79|144.19|146.5|143.9|0
1635903300000|2021-11-03 01:35:00|146.5|143.9|145.92|143.32|146.5|143.9|145.73|143.13|0
1635903600000|2021-11-03 01:40:00|146.02|143.42|146.21|143.61|146.21|143.61|145.82|143.22|0
1635903900000|2021-11-03 01:45:00|146.3|143.7|146.88|144.28|146.88|144.28|146.21|143.61|0
1635904200000|2021-11-03 01:50:00|146.78|144.18|146.68|144.08|146.88|144.28|146.49|143.89|0
1635904500000|2021-11-03 01:55:00|146.59|143.99|146.97|144.37|147.07|144.47|146.59|143.99|0
1635904800000|2021-11-03 02:00:00|147.07|144.47|147.26|144.66|147.36|144.76|146.93|144.33|0
1635905100000|2021-11-03 02:05:00|147.31|144.71|147.41|144.81|147.41|144.81|147.16|144.56|0
1635905400000|2021-11-03 02:10:00|147.45|144.85|147.35|144.75|147.55|144.95|147.26|144.66|0
1635905700000|2021-11-03 02:15:00|147.4|144.8|147.35|144.75|147.45|144.85|147.16|144.56|0
1635906000000|2021-11-03 02:20:00|147.25|144.65|146.96|144.36|147.25|144.65|146.96|144.36|0
1635906300000|2021-11-03 02:25:00|147.06|144.46|147.06|144.46|147.15|144.55|146.96|144.36|0
1635906600000|2021-11-03 02:30:00|147.11|144.51|147.34|144.74|147.34|144.74|146.96|144.36|0
1635906900000|2021-11-03 02:35:00|147.44|144.84|147.54|144.94|147.73|145.13|147.44|144.84|0
1635907200000|2021-11-03 02:40:00|147.44|144.84|147.63|145.03|147.73|145.13|147.44|144.84|0
1635907500000|2021-11-03 02:45:00|147.53|144.93|147.43|144.83|147.63|145.03|147.39|144.79|0
1635907800000|2021-11-03 02:50:00|147.34|144.74|147.43|144.83|147.43|144.83|147.33|144.73|0
1635908100000|2021-11-03 02:55:00|147.33|144.73|147.72|145.12|147.82|145.22|147.33|144.73|0
1635908400000|2021-11-03 03:00:00|147.82|145.22|147.62|145.02|147.82|145.22|147.52|144.92|0
1635908700000|2021-11-03 03:05:00|147.72|145.12|147.62|145.02|147.82|145.22|147.42|144.82|0
1635909000000|2021-11-03 03:10:00|147.72|145.12|147.71|145.11|147.72|145.12|147.62|145.02|0
1635909300000|2021-11-03 03:15:00|147.62|145.02|147.71|145.11|147.76|145.16|147.52|144.92|0
1635909600000|2021-11-03 03:20:00|147.66|145.06|147.81|145.21|147.81|145.21|147.61|145.01|0
1635909900000|2021-11-03 03:25:00|147.71|145.11|147.76|145.16|147.9|145.3|147.71|145.11|0
1635910200000|2021-11-03 03:30:00|147.8|145.2|147.9|145.3|147.9|145.3|147.8|145.2|0
1635910500000|2021-11-03 03:35:00|148|145.4|147.99|145.39|148.19|145.59|147.99|145.39|0
1635910800000|2021-11-03 03:40:00|147.95|145.35|147.89|145.29|147.95|145.35|147.8|145.2|0
1635911100000|2021-11-03 03:45:00|147.8|145.2|148.18|145.58|148.28|145.68|147.8|145.2|0
1635911400000|2021-11-03 03:50:00|148.28|145.68|148.28|145.68|148.28|145.68|148.28|145.68|0
1635911700000|2021-11-03 03:55:00|148.18|145.58|148.18|145.58|148.28|145.68|148.08|145.48|0
1635912000000|2021-11-03 04:00:00|148.13|145.53|147.98|145.38|148.18|145.58|147.98|145.38|0
1635912300000|2021-11-03 04:05:00|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1635912600000|2021-11-03 04:10:00|147.93|145.33|147.98|145.38|147.98|145.38|147.88|145.28|0
1635912900000|2021-11-03 04:15:00|147.88|145.28|148.07|145.47|148.07|145.47|147.88|145.28|0
1635913200000|2021-11-03 04:20:00|148.02|145.42|147.97|145.37|148.02|145.42|147.97|145.37|0
1635913500000|2021-11-03 04:25:00|148.07|145.47|148.16|145.56|148.26|145.66|147.97|145.37|0
1635913800000|2021-11-03 04:30:00|148.26|145.66|148.06|145.46|148.26|145.66|148.06|145.46|0
1635914100000|2021-11-03 04:35:00|148.16|145.56|148.16|145.56|148.16|145.56|148.16|145.56|0
1635914400000|2021-11-03 04:40:00|148.11|145.51|148.16|145.56|148.16|145.56|148.06|145.46|0
1635914700000|2021-11-03 04:45:00|148.06|145.46|147.96|145.36|148.06|145.46|147.86|145.26|0
1635915000000|2021-11-03 04:50:00|147.91|145.31|148.01|145.41|148.15|145.55|147.86|145.26|0
1635915300000|2021-11-03 04:55:00|147.96|145.36|147.95|145.35|148.05|145.45|147.95|145.35|0
1635915600000|2021-11-03 05:00:00|147.86|145.26|147.85|145.25|147.95|145.35|147.76|145.16|0
1635915900000|2021-11-03 05:05:00|147.9|145.3|148.53|145.93|148.53|145.93|147.9|145.3|0
1635916200000|2021-11-03 05:10:00|148.58|145.98|148.48|145.88|148.63|146.03|148.43|145.83|0
1635916500000|2021-11-03 05:15:00|148.43|145.83|148.53|145.93|148.63|146.03|148.34|145.74|0
1635916800000|2021-11-03 05:20:00|148.48|145.88|148.53|145.93|148.53|145.93|148.33|145.73|0
1635917100000|2021-11-03 05:25:00|148.43|145.83|148.33|145.73|148.53|145.93|148.23|145.63|0
1635917400000|2021-11-03 05:30:00|148.23|145.63|148.42|145.82|148.52|145.92|148.23|145.63|0
1635917700000|2021-11-03 05:35:00|148.33|145.73|148.42|145.82|148.42|145.82|148.32|145.72|0
1635918000000|2021-11-03 05:40:00|148.32|145.72|148.42|145.82|148.52|145.92|148.32|145.72|0
1635918300000|2021-11-03 05:45:00|148.47|145.87|148.51|145.91|148.61|146.01|148.47|145.87|0
1635918600000|2021-11-03 05:50:00|148.47|145.87|148.51|145.91|148.61|146.01|148.47|145.87|0
1635918900000|2021-11-03 05:55:00|148.46|145.86|148.41|145.81|148.61|146.01|148.41|145.81|0
1635919200000|2021-11-03 06:00:00|148.31|145.71|148.41|145.81|148.51|145.91|148.31|145.71|0
1635919500000|2021-11-03 06:05:00|148.31|145.71|148.7|146.1|148.7|146.1|148.31|145.71|0
1635919800000|2021-11-03 06:10:00|148.6|146|148.21|145.61|148.7|146.1|148.21|145.61|0
1635920100000|2021-11-03 06:15:00|148.11|145.51|147.82|145.22|148.11|145.51|147.72|145.12|0
1635920400000|2021-11-03 06:20:00|147.91|145.31|147.52|144.92|147.91|145.31|147.52|144.92|0
1635920700000|2021-11-03 06:25:00|147.42|144.82|147.52|144.92|147.62|145.02|147.33|144.73|0
1635921000000|2021-11-03 06:30:00|147.62|145.02|147.91|145.31|147.91|145.31|147.62|145.02|0
1635921300000|2021-11-03 06:35:00|147.96|145.36|147.9|145.3|148|145.4|147.81|145.21|0
1635921600000|2021-11-03 06:40:00|147.81|145.21|147.95|145.35|148|145.4|147.81|145.21|0
1635921900000|2021-11-03 06:45:00|148|145.4|148.39|145.79|148.58|145.98|148|145.4|0
1635922200000|2021-11-03 06:50:00|148.93|146.33|148.09|145.49|148.93|146.33|148.09|145.49|0
1635922500000|2021-11-03 06:55:00|148.19|145.59|148.09|145.49|148.19|145.59|147.99|145.39|0
1635922800000|2021-11-03 07:00:00|148.14|145.54|147.89|145.29|148.28|145.68|147.7|145.1|0
1635923100000|2021-11-03 07:05:00|147.69|145.49|147.98|145.78|148.08|145.88|147.69|145.49|0
1635923400000|2021-11-03 07:10:00|147.88|145.68|148.08|145.88|148.08|145.88|147.88|145.68|0
1635923700000|2021-11-03 07:15:00|148.13|145.93|147.88|145.68|148.17|145.97|147.88|145.68|0
1635924000000|2021-11-03 07:20:00|147.78|145.58|147.49|145.29|147.88|145.68|147.49|145.29|0
1635924300000|2021-11-03 07:25:00|147.39|145.19|147.39|145.19|147.78|145.58|147.39|145.19|0
1635924600000|2021-11-03 07:30:00|147.29|145.09|147.58|145.38|147.68|145.48|147.29|145.09|0
1635924900000|2021-11-03 07:35:00|147.63|145.43|147.77|145.57|147.77|145.57|147.38|145.18|0
1635925200000|2021-11-03 07:40:00|147.67|145.47|147.96|145.76|147.96|145.76|147.67|145.47|0
1635925500000|2021-11-03 07:45:00|147.87|145.67|147.86|145.66|147.96|145.76|147.77|145.57|0
1635925800000|2021-11-03 07:50:00|147.77|145.57|147.57|145.37|147.77|145.57|147.57|145.37|0
1635926100000|2021-11-03 07:55:00|147.47|145.27|147.47|145.27|147.67|145.47|147.18|144.98|0
1635926400000|2021-11-03 08:00:00|147.57|145.37|146.74|144.54|147.76|145.56|146.55|144.35|0
1635926700000|2021-11-03 08:05:00|146.79|144.59|146.4|144.2|147.17|144.97|146.11|143.91|0
1635927000000|2021-11-03 08:10:00|146.3|144.1|146.59|144.39|146.78|144.58|146.3|144.1|0
1635927300000|2021-11-03 08:15:00|146.49|144.29|146.3|144.1|146.78|144.58|146.2|144|0
1635927600000|2021-11-03 08:20:00|146.2|144|146.1|143.9|146.2|144|146|143.8|0
1635927900000|2021-11-03 08:25:00|146.2|144|146.1|143.9|146.2|144|146|143.8|0
1635928200000|2021-11-03 08:30:00|146.19|143.99|146.48|144.28|146.58|144.38|146.1|143.9|0
1635928500000|2021-11-03 08:35:00|146.58|144.38|146.58|144.38|146.77|144.57|146.38|144.18|0
1635928800000|2021-11-03 08:40:00|146.48|144.28|146.48|144.28|146.67|144.47|146.38|144.18|0
1635929100000|2021-11-03 08:45:00|146.57|144.37|146.76|144.56|146.77|144.57|146.38|144.18|0
1635929400000|2021-11-03 08:50:00|146.67|144.47|146.96|144.76|147.05|144.85|146.47|144.27|0
1635929700000|2021-11-03 08:55:00|147.05|144.85|146.47|144.27|147.05|144.85|146.37|144.17|0
1635930000000|2021-11-03 09:00:00|146.57|144.37|146.27|144.07|146.57|144.37|146.27|144.07|0
1635930300000|2021-11-03 09:05:00|146.37|144.17|145.98|143.78|146.37|144.17|145.98|143.78|0
1635930600000|2021-11-03 09:10:00|145.88|143.68|145.78|143.58|145.98|143.78|145.69|143.49|0
1635930900000|2021-11-03 09:15:00|145.69|143.49|145.98|143.78|146.07|143.87|145.59|143.39|0
1635931200000|2021-11-03 09:20:00|145.88|143.68|146.07|143.87|146.17|143.97|145.88|143.68|0
1635931500000|2021-11-03 09:25:00|146.17|143.97|146.36|144.16|146.46|144.26|146.17|143.97|0
1635931800000|2021-11-03 09:30:00|146.26|144.06|146.26|144.06|146.36|144.16|146.16|143.96|0
1635932100000|2021-11-03 09:35:00|146.35|144.15|146.16|143.96|146.45|144.25|146.16|143.96|0
1635932400000|2021-11-03 09:40:00|146.06|143.86|146.74|144.54|146.84|144.64|146.06|143.86|0
1635932700000|2021-11-03 09:45:00|146.83|144.63|146.54|144.34|146.83|144.63|146.44|144.24|0
1635933000000|2021-11-03 09:50:00|146.44|144.24|146.64|144.44|146.73|144.53|146.44|144.24|0
1635933300000|2021-11-03 09:55:00|146.73|144.53|146.34|144.14|146.73|144.53|146.34|144.14|0
1635933600000|2021-11-03 10:00:00|146.44|144.24|146.15|143.95|146.44|144.24|146.05|143.85|0
1635933900000|2021-11-03 10:05:00|146.24|144.04|146.73|144.53|146.92|144.72|146.15|143.95|0
1635934200000|2021-11-03 10:10:00|146.63|144.43|146.92|144.72|146.92|144.72|146.63|144.43|0
1635934500000|2021-11-03 10:15:00|146.97|144.77|147.01|144.81|147.01|144.81|146.62|144.42|0
1635934800000|2021-11-03 10:20:00|147.11|144.91|147.3|145.1|147.3|145.1|147.11|144.91|0
1635935100000|2021-11-03 10:25:00|147.2|145|146.91|144.71|147.3|145.1|146.91|144.71|0
1635935400000|2021-11-03 10:30:00|146.81|144.61|147.1|144.9|147.3|145.1|146.81|144.61|0
1635935700000|2021-11-03 10:35:00|147.2|145|147.2|145|147.2|145|147.1|144.9|0
1635936000000|2021-11-03 10:40:00|147.1|144.9|147.29|145.09|147.39|145.19|147.1|144.9|0
1635936300000|2021-11-03 10:45:00|147.34|145.14|147.48|145.28|147.48|145.28|147.19|144.99|0
1635936600000|2021-11-03 10:50:00|147.39|145.19|147.48|145.28|147.77|145.57|147.29|145.09|0
1635936900000|2021-11-03 10:55:00|147.43|145.23|146.99|144.79|147.48|145.28|146.99|144.79|0
1635937200000|2021-11-03 11:00:00|147.09|144.89|147.38|145.18|147.48|145.28|146.99|144.79|0
1635937500000|2021-11-03 11:05:00|147.48|145.28|147.67|145.47|147.67|145.47|147.48|145.28|0
1635937800000|2021-11-03 11:10:00|147.57|145.37|147.37|145.17|147.67|145.47|147.28|145.08|0
1635938100000|2021-11-03 11:15:00|147.47|145.27|147.57|145.37|147.57|145.37|147.37|145.17|0
1635938400000|2021-11-03 11:20:00|147.47|145.27|147.27|145.07|147.57|145.37|147.27|145.07|0
1635938700000|2021-11-03 11:25:00|147.37|145.17|146.98|144.78|147.37|145.17|146.98|144.78|0
1635939000000|2021-11-03 11:30:00|146.88|144.68|146.88|144.68|146.98|144.78|146.68|144.48|0
1635939300000|2021-11-03 11:35:00|146.97|144.77|146.78|144.58|146.97|144.77|146.78|144.58|0
1635939600000|2021-11-03 11:40:00|146.68|144.48|146.68|144.48|146.68|144.48|146.58|144.38|0
1635939900000|2021-11-03 11:45:00|146.58|144.38|146.97|144.77|147.26|145.06|146.58|144.38|0
1635940200000|2021-11-03 11:50:00|146.87|144.67|146.77|144.57|146.97|144.77|146.48|144.28|0
1635940500000|2021-11-03 11:55:00|146.87|144.67|146.87|144.67|146.96|144.76|146.67|144.47|0
1635940800000|2021-11-03 12:00:00|146.96|144.76|146.96|144.76|146.96|144.76|146.77|144.57|0
1635941100000|2021-11-03 12:05:00|147.06|144.86|146.96|144.76|147.06|144.86|146.96|144.76|0
1635941400000|2021-11-03 12:10:00|147.05|144.85|147.05|144.85|147.05|144.85|146.86|144.66|0
1635941700000|2021-11-03 12:15:00|147.15|144.95|147.05|144.85|147.24|145.04|146.95|144.75|0
1635942000000|2021-11-03 12:20:00|147.1|144.9|147.34|145.14|147.44|145.24|147.05|144.85|0
1635942300000|2021-11-03 12:25:00|147.44|145.24|147.53|145.33|147.82|145.62|147.44|145.24|0
1635942600000|2021-11-03 12:30:00|147.63|145.43|148.31|146.11|148.31|146.11|147.53|145.33|0
1635942900000|2021-11-03 12:35:00|148.41|146.21|147.92|145.72|148.41|146.21|147.92|145.72|0
1635943200000|2021-11-03 12:40:00|148.01|145.81|148.11|145.91|148.21|146.01|147.91|145.71|0
1635943500000|2021-11-03 12:45:00|148.01|145.81|147.91|145.71|148.11|145.91|147.81|145.61|0
1635943800000|2021-11-03 12:50:00|148.01|145.81|148.2|146|148.3|146.1|147.91|145.71|0
1635944100000|2021-11-03 12:55:00|148.1|145.9|148.2|146|148.2|146|148.01|145.81|0
1635944400000|2021-11-03 13:00:00|148.3|146.1|148.49|146.29|148.98|146.78|148.2|146|0
1635944700000|2021-11-03 13:05:00|148.39|146.19|147.8|145.6|148.39|146.19|147.8|145.6|0
1635945000000|2021-11-03 13:10:00|147.9|145.7|147.9|145.7|148|145.8|147.8|145.6|0
1635945300000|2021-11-03 13:15:00|148|145.8|147.99|145.79|148.19|145.99|147.9|145.7|0
1635945600000|2021-11-03 13:20:00|148.09|145.89|147.99|145.79|148.19|145.99|147.99|145.79|0
1635945900000|2021-11-03 13:25:00|147.89|145.69|147.89|145.69|147.99|145.79|147.6|145.4|0
1635946200000|2021-11-03 13:30:00|147.79|145.59|147.11|144.91|148.38|146.18|147.11|144.91|0
1635946500000|2021-11-03 13:35:00|146.92|144.72|147.98|145.78|149.75|147.55|146.92|144.72|0
1635946800000|2021-11-03 13:40:00|148.08|145.88|148.18|145.98|148.77|146.57|147.79|145.59|0
1635947100000|2021-11-03 13:45:00|147.98|145.78|147.88|145.68|148.57|146.37|147.59|145.39|0
1635947400000|2021-11-03 13:50:00|147.78|145.58|147.68|145.48|148.47|146.27|147.68|145.48|0
1635947700000|2021-11-03 13:55:00|147.78|145.58|147.58|145.38|147.98|145.78|147|144.8|0
1635948000000|2021-11-03 14:00:00|147.1|144.9|149.34|147.14|149.34|147.14|147|144.8|0
1635948300000|2021-11-03 14:05:00|149.25|147.05|148.95|146.75|149.74|147.54|148.56|146.36|0
1635948600000|2021-11-03 14:10:00|148.85|146.65|148.36|146.16|149.34|147.14|148.07|145.87|0
1635948900000|2021-11-03 14:15:00|148.46|146.26|148.75|146.55|149.24|147.04|148.26|146.06|0
1635949200000|2021-11-03 14:20:00|148.65|146.45|148.35|146.15|149.14|146.94|148.06|145.86|0
1635949500000|2021-11-03 14:25:00|148.26|146.06|148.06|145.86|148.55|146.35|147.96|145.76|0
1635949800000|2021-11-03 14:30:00|148.16|145.96|148.05|145.85|148.16|145.96|147.67|145.47|0
1635950100000|2021-11-03 14:35:00|147.96|145.76|147.76|145.56|148.74|146.54|147.76|145.56|0
1635950400000|2021-11-03 14:40:00|147.86|145.66|147.56|145.36|148.05|145.85|147.37|145.17|0
1635950700000|2021-11-03 14:45:00|147.46|145.26|146.19|143.99|147.85|145.65|146.15|143.95|0
1635951000000|2021-11-03 14:50:00|146|143.8|145.9|143.7|146.48|144.28|145.9|143.7|0
1635951300000|2021-11-03 14:55:00|146|143.8|146.19|143.99|146.38|144.18|145.9|143.7|0
1635951600000|2021-11-03 15:00:00|146.28|144.08|146.57|144.37|146.67|144.47|145.99|143.79|0
1635951900000|2021-11-03 15:05:00|146.67|144.47|147.06|144.86|147.26|145.06|146.57|144.37|0
1635952200000|2021-11-03 15:10:00|147.16|144.96|147.06|144.86|147.55|145.35|146.86|144.66|0
1635952500000|2021-11-03 15:15:00|147.01|144.81|147.15|144.95|147.25|145.05|146.67|144.47|0
1635952800000|2021-11-03 15:20:00|147.05|144.85|147.05|144.85|147.15|144.95|146.27|144.07|0
1635953100000|2021-11-03 15:25:00|147.15|144.95|147.15|144.95|147.25|145.05|146.76|144.56|0
1635953400000|2021-11-03 15:30:00|147.05|144.85|147.34|145.14|147.63|145.43|146.76|144.56|0
1635953700000|2021-11-03 15:35:00|147.44|145.24|147.53|145.33|147.73|145.53|147.24|145.04|0
1635954000000|2021-11-03 15:40:00|147.63|145.43|147.04|144.84|147.73|145.53|147.04|144.84|0
1635954300000|2021-11-03 15:45:00|147.14|144.94|147.23|145.03|147.43|145.23|146.75|144.55|0
1635954600000|2021-11-03 15:50:00|147.33|145.13|146.84|144.64|147.33|145.13|146.74|144.54|0
1635954900000|2021-11-03 15:55:00|146.74|144.54|146.25|144.05|146.84|144.64|145.96|143.76|0
1635955200000|2021-11-03 16:00:00|146.35|144.15|146.54|144.34|146.55|144.35|146.25|144.05|0
1635955500000|2021-11-03 16:05:00|146.45|144.25|146.25|144.05|146.45|144.25|145.86|143.66|0
1635955800000|2021-11-03 16:10:00|146.15|143.95|146.15|143.95|146.64|144.44|146.05|143.85|0
1635956100000|2021-11-03 16:15:00|146.05|143.85|146.44|144.24|146.64|144.44|146.05|143.85|0
1635956400000|2021-11-03 16:20:00|146.34|144.14|146.83|144.63|147.12|144.92|146.34|144.14|0
1635956700000|2021-11-03 16:25:00|146.73|144.53|146.53|144.33|146.92|144.72|146.34|144.14|0
1635957000000|2021-11-03 16:30:00|146.63|144.43|146.43|144.23|146.73|144.53|146.34|144.14|0
1635957300000|2021-11-03 16:35:00|146.33|144.13|146.14|143.94|146.53|144.33|146.14|143.94|0
1635957600000|2021-11-03 16:40:00|146.24|144.04|146.43|144.23|146.53|144.33|145.94|143.74|0
1635957900000|2021-11-03 16:45:00|146.52|144.32|146.72|144.52|146.81|144.61|146.43|144.23|0
1635958200000|2021-11-03 16:50:00|146.81|144.61|147.01|144.81|147.11|144.91|146.72|144.52|0
1635958500000|2021-11-03 16:55:00|146.91|144.71|146.71|144.51|147.1|144.9|146.71|144.51|0
1635958800000|2021-11-03 17:00:00|146.81|144.61|147.3|145.1|147.3|145.1|146.81|144.61|0
1635959100000|2021-11-03 17:05:00|147.2|145|147.2|145|147.39|145.19|147.1|144.9|0
1635959400000|2021-11-03 17:10:00|147.1|144.9|146.46|144.26|147.2|145|146.36|144.16|0
1635959700000|2021-11-03 17:15:00|146.36|144.16|146.65|144.45|147.05|144.85|146.36|144.16|0
1635960000000|2021-11-03 17:20:00|146.75|144.55|146.55|144.35|146.75|144.55|146.36|144.16|0
1635960300000|2021-11-03 17:25:00|146.51|144.31|146.26|144.06|146.55|144.35|146.26|144.06|0
1635960600000|2021-11-03 17:30:00|146.35|144.15|145.87|143.67|146.35|144.15|145.87|143.67|0
1635960900000|2021-11-03 17:35:00|145.96|143.76|145.96|143.76|146.25|144.05|145.86|143.66|0
1635961200000|2021-11-03 17:40:00|145.86|143.66|145.96|143.76|146.06|143.86|145.76|143.56|0
1635961500000|2021-11-03 17:45:00|146.05|143.85|146.74|144.54|147.52|145.32|146.05|143.85|0
1635961800000|2021-11-03 17:50:00|146.83|144.63|146.83|144.63|147.13|144.93|146.73|144.53|0
1635962100000|2021-11-03 17:55:00|146.93|144.73|146.93|144.73|147.08|144.88|146.44|144.24|0
1635962400000|2021-11-03 18:00:00|146.78|144.58|141.61|139.41|147.37|145.17|140.76|138.56|0
1635962700000|2021-11-03 18:05:00|140.95|138.75|142.38|140.18|143.53|141.33|140.85|138.65|0
1635963000000|2021-11-03 18:10:00|142.57|140.37|144.1|141.9|144.49|142.29|142.57|140.37|0
1635963300000|2021-11-03 18:15:00|143.91|141.71|142.27|140.07|144.68|142.48|142.18|139.98|0
1635963600000|2021-11-03 18:20:00|142.18|139.98|141.41|139.21|142.85|140.65|141.22|139.02|0
1635963900000|2021-11-03 18:25:00|141.32|139.12|142.08|139.88|142.27|140.07|141.13|138.93|0
1635964200000|2021-11-03 18:30:00|141.98|139.78|141.89|139.69|143.13|140.93|141.32|139.12|0
1635964500000|2021-11-03 18:35:00|141.79|139.59|141.6|139.4|142.46|140.26|140.93|138.73|0
1635964800000|2021-11-03 18:40:00|141.5|139.3|139.89|137.69|141.98|139.78|139.61|137.41|0
1635965100000|2021-11-03 18:45:00|139.79|137.59|136.8|134.6|139.89|137.69|136.8|134.6|0
1635965400000|2021-11-03 18:50:00|137.08|134.88|135.87|133.67|137.45|135.25|135.32|133.12|0
1635965700000|2021-11-03 18:55:00|135.78|133.58|136.61|134.41|140.23|138.03|135|132.8|0
1635966000000|2021-11-03 19:00:00|136.52|134.32|136.15|133.95|137.26|135.06|135.69|133.49|0
1635966300000|2021-11-03 19:05:00|136.33|134.13|135.23|133.03|136.43|134.23|135.13|132.93|0
1635966600000|2021-11-03 19:10:00|135.41|133.21|135.41|133.21|135.87|133.67|134.77|132.57|0
1635966900000|2021-11-03 19:15:00|135.22|133.02|135.96|133.76|136.05|133.85|135.04|132.84|0
1635967200000|2021-11-03 19:20:00|135.87|133.67|135.49|133.29|136.51|134.31|135.4|133.2|0
1635967500000|2021-11-03 19:25:00|135.4|133.2|135.49|133.29|136.32|134.12|135.4|133.2|0
1635967800000|2021-11-03 19:30:00|135.4|133.2|135.21|133.01|135.77|133.57|134.76|132.56|0
1635968100000|2021-11-03 19:35:00|135.12|132.92|135.21|133.01|135.77|133.57|135.12|132.92|0
1635968400000|2021-11-03 19:40:00|135.3|133.1|133.66|131.46|135.3|133.1|133.66|131.46|0
1635968700000|2021-11-03 19:45:00|133.75|131.55|132.47|130.27|133.84|131.64|132.47|130.27|0
1635969000000|2021-11-03 19:50:00|132.56|130.36|133.2|131|134.11|131.91|132.56|130.36|0
1635969300000|2021-11-03 19:55:00|133.56|131.36|133.65|131.45|134.02|131.82|132.56|130.36|0
1635969600000|2021-11-03 20:00:00|133.56|131.36|134.38|132.18|134.65|132.45|133.56|131.36|0
1635969900000|2021-11-03 20:05:00|134.28|132.08|134.1|131.9|134.28|132.08|133.65|131.45|0
1635970200000|2021-11-03 20:10:00|134.01|131.81|133.91|131.71|134.37|132.17|133.73|131.53|0
1635970500000|2021-11-03 20:15:00|134.11|131.51|134.29|131.69|134.39|131.79|134.11|131.51|0
1635970800000|2021-11-03 20:20:00|134.39|131.79|134.02|131.42|134.39|131.79|134.02|131.42|0
1635971100000|2021-11-03 20:25:00|134.11|131.51|134.2|131.6|134.29|131.69|134.02|131.42|0
1635971400000|2021-11-03 20:30:00|134.29|131.69|134.47|131.87|134.47|131.87|134.2|131.6|0
1635971700000|2021-11-03 20:35:00|134.56|131.96|134.47|131.87|134.56|131.96|134.38|131.78|0
1635972000000|2021-11-03 20:40:00|134.38|131.78|134.37|131.77|134.38|131.78|134.28|131.68|0
1635972300000|2021-11-03 20:45:00|134.46|131.86|134.37|131.77|134.56|131.96|134.33|131.73|0
1635972600000|2021-11-03 20:50:00|134.28|131.68|133.91|131.31|134.28|131.68|133.91|131.31|0
1635972900000|2021-11-03 20:55:00|134|131.4|133.96|131.36|134.09|131.49|133.87|131.27|0
1635973200000|2021-11-03 21:00:00|133.88|131.28|133.84|131.24|133.89|131.29|133.7|131.1|0
1635973500000|2021-11-03 21:05:00|133.82|131.22|133.61|131.01|133.82|131.22|133.59|130.99|0
1635973800000|2021-11-03 21:10:00|133.7|131.1|133.63|131.03|133.7|131.1|133.59|130.99|0
1635974100000|2021-11-03 21:15:00|133.7|131.1|133.69|131.09|133.72|131.12|133.67|131.07|0
1635974400000|2021-11-03 21:20:00|133.68|131.08|133.55|130.95|133.69|131.09|133.55|130.95|0
1635974700000|2021-11-03 21:25:00|133.56|130.96|133.65|131.05|133.65|131.05|133.54|130.94|0
1635975000000|2021-11-03 21:30:00|133.64|131.04|133.65|131.05|133.65|131.05|133.62|131.02|0
1635975300000|2021-11-03 21:35:00|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1635975600000|2021-11-03 21:40:00|133.63|131.03|133.6|131|133.66|131.06|133.47|130.87|0
1635975900000|2021-11-03 21:45:00|133.58|130.98|133.65|131.05|133.65|131.05|133.53|130.93|0
1635976500000|2021-11-03 21:55:00|133.64|131.04|133.67|131.07|133.73|131.13|133.62|131.02|0
1635976800000|2021-11-03 22:00:00|133.84|131.24|133.42|130.82|133.93|131.33|133.24|130.64|0
1635977100000|2021-11-03 22:05:00|133.24|130.64|132.97|130.37|133.42|130.82|132.97|130.37|0
1635977400000|2021-11-03 22:10:00|133.06|130.46|132.88|130.28|133.15|130.55|132.79|130.19|0
1635977700000|2021-11-03 22:15:00|132.79|130.19|132.69|130.09|132.88|130.28|132.42|129.82|0
1635978000000|2021-11-03 22:20:00|132.78|130.18|132.87|130.27|132.87|130.27|132.6|130|0
1635978300000|2021-11-03 22:25:00|132.96|130.36|132.96|130.36|132.96|130.36|132.78|130.18|0
1635978600000|2021-11-03 22:30:00|132.87|130.27|132.78|130.18|132.96|130.36|132.6|130|0
1635978900000|2021-11-03 22:35:00|132.87|130.27|133.04|130.44|133.05|130.45|132.78|130.18|0
1635979200000|2021-11-03 22:40:00|132.95|130.35|132.68|130.08|133|130.4|132.68|130.08|0
1635979500000|2021-11-03 22:45:00|132.59|129.99|132.32|129.72|132.68|130.08|132.32|129.72|0
1635979800000|2021-11-03 22:50:00|132.41|129.81|132.4|129.8|132.59|129.99|132.32|129.72|0
1635980100000|2021-11-03 22:55:00|132.49|129.89|132.49|129.89|132.49|129.89|132.31|129.71|0
1635980400000|2021-11-03 23:00:00|132.4|129.8|132.13|129.53|132.49|129.89|131.77|129.17|0
1635980700000|2021-11-03 23:05:00|132.22|129.62|130.96|128.36|132.22|129.62|130.78|128.18|0
1635981000000|2021-11-03 23:10:00|131.05|128.45|131.85|129.25|132.03|129.43|130.96|128.36|0
1635981300000|2021-11-03 23:15:00|131.94|129.34|131.76|129.16|132.03|129.43|131.67|129.07|0
1635981600000|2021-11-03 23:20:00|131.67|129.07|131.85|129.25|132.03|129.43|131.58|128.98|0
1635981900000|2021-11-03 23:25:00|131.94|129.34|131.76|129.16|131.94|129.34|131.58|128.98|0
1635982200000|2021-11-03 23:30:00|131.67|129.07|131.84|129.24|132.12|129.52|131.67|129.07|0
1635982500000|2021-11-03 23:35:00|131.8|129.2|131.75|129.15|132.02|129.42|131.75|129.15|0
1635982800000|2021-11-03 23:40:00|131.93|129.33|131.84|129.24|131.93|129.33|131.66|129.06|0
1635983100000|2021-11-03 23:45:00|131.75|129.15|131.39|128.79|131.75|129.15|131.3|128.7|0
1635983400000|2021-11-03 23:50:00|131.3|128.7|131.39|128.79|131.57|128.97|131.21|128.61|0
1635983700000|2021-11-03 23:55:00|131.38|128.78|131.11|128.51|131.56|128.96|131.02|128.42|0
1635984000000|2021-11-04 00:00:00|131.2|128.6|132.01|129.41|132.1|129.5|131.2|128.6|0
1635984300000|2021-11-04 00:05:00|131.92|129.32|132.01|129.41|132.19|129.59|131.83|129.23|0
1635984600000|2021-11-04 00:10:00|131.92|129.32|132.28|129.68|132.28|129.68|131.83|129.23|0
1635984900000|2021-11-04 00:15:00|132.37|129.77|132.36|129.76|132.45|129.85|132.09|129.49|0
1635985200000|2021-11-04 00:20:00|132.27|129.67|132.09|129.49|132.27|129.67|132|129.4|0
1635985500000|2021-11-04 00:25:00|132.14|129.54|132.36|129.76|132.45|129.85|132|129.4|0
1635985800000|2021-11-04 00:30:00|132.27|129.67|132.36|129.76|132.4|129.8|132.18|129.58|0
1635986100000|2021-11-04 00:35:00|132.45|129.85|132.81|130.21|132.9|130.3|132.45|129.85|0
1635986400000|2021-11-04 00:40:00|132.9|130.3|132.98|130.38|133.08|130.48|132.8|130.2|0
1635986700000|2021-11-04 00:45:00|133.07|130.47|132.8|130.2|133.16|130.56|132.8|130.2|0
1635987000000|2021-11-04 00:50:00|132.89|130.29|132.71|130.11|132.89|130.29|132.62|130.02|0
1635987300000|2021-11-04 00:55:00|132.62|130.02|132.8|130.2|132.89|130.29|132.62|130.02|0
1635987600000|2021-11-04 01:00:00|133.16|130.56|133.38|130.78|133.43|130.83|132.98|130.38|0
1635987900000|2021-11-04 01:05:00|133.43|130.83|133.29|130.69|133.43|130.83|133.24|130.64|0
1635988200000|2021-11-04 01:10:00|133.33|130.73|133.42|130.82|133.52|130.92|133.24|130.64|0
1635988500000|2021-11-04 01:15:00|133.33|130.73|133.51|130.91|133.51|130.91|133.33|130.73|0
1635988800000|2021-11-04 01:20:00|133.42|130.82|133.24|130.64|133.6|131|133.24|130.64|0
1635989100000|2021-11-04 01:25:00|133.15|130.55|132.96|130.36|133.15|130.55|132.87|130.27|0
1635989400000|2021-11-04 01:30:00|132.87|130.27|133.32|130.72|133.51|130.91|132.87|130.27|0
1635989700000|2021-11-04 01:35:00|133.23|130.63|133.59|130.99|133.78|131.18|133.14|130.54|0
1635990000000|2021-11-04 01:40:00|133.5|130.9|133.5|130.9|133.59|130.99|133.5|130.9|0
1635990300000|2021-11-04 01:45:00|133.41|130.81|133.68|131.08|133.77|131.17|133.23|130.63|0
1635990600000|2021-11-04 01:50:00|133.59|130.99|133.95|131.35|133.95|131.35|133.5|130.9|0
1635990900000|2021-11-04 01:55:00|133.86|131.26|133.86|131.26|134.13|131.53|133.77|131.17|0
1635991200000|2021-11-04 02:00:00|133.95|131.35|133.67|131.07|133.95|131.35|133.58|130.98|0
1635991500000|2021-11-04 02:05:00|133.76|131.16|133.49|130.89|133.76|131.16|133.4|130.8|0
1635991800000|2021-11-04 02:10:00|133.4|130.8|133.3|130.7|133.49|130.89|133.3|130.7|0
1635992100000|2021-11-04 02:15:00|133.21|130.61|133.21|130.61|133.39|130.79|133.12|130.52|0
1635992400000|2021-11-04 02:20:00|133.17|130.57|133.03|130.43|133.3|130.7|133.03|130.43|0
1635992700000|2021-11-04 02:25:00|133.12|130.52|133.11|130.51|133.21|130.61|133.07|130.47|0
1635993000000|2021-11-04 02:30:00|133.16|130.56|133.02|130.42|133.21|130.61|133.02|130.42|0
1635993300000|2021-11-04 02:35:00|133.11|130.51|133.02|130.42|133.11|130.51|132.93|130.33|0
1635993600000|2021-11-04 02:40:00|132.93|130.33|132.93|130.33|133.02|130.42|132.84|130.24|0
1635993900000|2021-11-04 02:45:00|132.88|130.28|132.92|130.32|132.93|130.33|132.83|130.23|0
1635994200000|2021-11-04 02:50:00|132.97|130.37|132.83|130.23|133.01|130.41|132.83|130.23|0
1635994500000|2021-11-04 02:55:00|132.92|130.32|132.92|130.32|133.01|130.41|132.83|130.23|0
1635994800000|2021-11-04 03:00:00|133.01|130.41|133.1|130.5|133.19|130.59|132.92|130.32|0
1635995100000|2021-11-04 03:05:00|133.01|130.41|133|130.4|133.1|130.5|133|130.4|0
1635995400000|2021-11-04 03:10:00|133.1|130.5|133|130.4|133.1|130.5|132.91|130.31|0
1635995700000|2021-11-04 03:15:00|133.05|130.45|132.91|130.31|133.05|130.45|132.91|130.31|0
1635996000000|2021-11-04 03:20:00|133|130.4|132.91|130.31|133|130.4|132.82|130.22|0
1635996300000|2021-11-04 03:25:00|133|130.4|133.09|130.49|133.09|130.49|132.91|130.31|0
1635996600000|2021-11-04 03:30:00|133.18|130.58|133.54|130.94|133.63|131.03|133.08|130.48|0
1635996900000|2021-11-04 03:35:00|133.45|130.85|133.35|130.75|133.54|130.94|133.22|130.62|0
1635997200000|2021-11-04 03:40:00|133.44|130.84|133.35|130.75|133.44|130.84|133.35|130.75|0
1635997500000|2021-11-04 03:45:00|133.44|130.84|133.62|131.02|133.62|131.02|133.44|130.84|0
1635997800000|2021-11-04 03:50:00|133.8|131.2|133.8|131.2|133.8|131.2|133.71|131.11|0
1635998100000|2021-11-04 03:55:00|133.71|131.11|133.71|131.11|133.8|131.2|133.71|131.11|0
1635998400000|2021-11-04 04:00:00|133.62|131.02|133.52|130.92|133.62|131.02|133.43|130.83|0
1635998700000|2021-11-04 04:05:00|133.43|130.83|133.43|130.83|133.52|130.92|133.34|130.74|0
1635999000000|2021-11-04 04:10:00|133.34|130.74|133.15|130.55|133.43|130.83|133.06|130.46|0
1635999300000|2021-11-04 04:15:00|133.06|130.46|133.15|130.55|133.15|130.55|133.06|130.46|0
1635999600000|2021-11-04 04:20:00|133.11|130.51|133.24|130.64|133.24|130.64|133.06|130.46|0
1635999900000|2021-11-04 04:25:00|133.15|130.55|133.06|130.46|133.15|130.55|133.06|130.46|0
1636000200000|2021-11-04 04:30:00|132.87|130.27|132.96|130.36|132.96|130.36|132.78|130.18|0
1636000500000|2021-11-04 04:35:00|133.05|130.45|133.05|130.45|133.05|130.45|132.96|130.36|0
1636000800000|2021-11-04 04:40:00|133.1|130.5|133.05|130.45|133.23|130.63|133.05|130.45|0
1636001100000|2021-11-04 04:45:00|133.14|130.54|133.32|130.72|133.32|130.72|133.14|130.54|0
1636001400000|2021-11-04 04:50:00|133.41|130.81|133.32|130.72|133.41|130.81|133.32|130.72|0
1636001700000|2021-11-04 04:55:00|133.23|130.63|133.22|130.62|133.32|130.72|133.22|130.62|0
1636002000000|2021-11-04 05:00:00|133.31|130.71|133.04|130.44|133.31|130.71|132.95|130.35|0
1636002300000|2021-11-04 05:05:00|132.95|130.35|133.31|130.71|133.31|130.71|132.95|130.35|0
1636002600000|2021-11-04 05:10:00|133.4|130.8|133.58|130.98|133.58|130.98|133.31|130.71|0
1636002900000|2021-11-04 05:15:00|133.49|130.89|133.4|130.8|133.58|130.98|133.4|130.8|0
1636003200000|2021-11-04 05:20:00|133.3|130.7|133.26|130.66|133.39|130.79|133.21|130.61|0
1636003500000|2021-11-04 05:25:00|133.21|130.61|133.39|130.79|133.39|130.79|133.12|130.52|0
1636003800000|2021-11-04 05:30:00|133.3|130.7|133.39|130.79|133.48|130.88|133.21|130.61|0
1636004100000|2021-11-04 05:35:00|133.48|130.88|133.57|130.97|133.66|131.06|133.48|130.88|0
1636004400000|2021-11-04 05:40:00|133.48|130.88|133.2|130.6|133.48|130.88|133.02|130.42|0
1636004700000|2021-11-04 05:45:00|133.11|130.51|133.29|130.69|133.29|130.69|133.11|130.51|0
1636005000000|2021-11-04 05:50:00|133.2|130.6|133.74|131.14|133.74|131.14|133.2|130.6|0
1636005300000|2021-11-04 05:55:00|133.65|131.05|133.74|131.14|133.83|131.23|133.65|131.05|0
1636005600000|2021-11-04 06:00:00|133.65|131.05|133.65|131.05|133.92|131.32|133.65|131.05|0
1636005900000|2021-11-04 06:05:00|133.56|130.96|133.46|130.86|133.56|130.96|133.1|130.5|0
1636006200000|2021-11-04 06:10:00|133.55|130.95|133.73|131.13|134.01|131.41|133.46|130.86|0
1636006500000|2021-11-04 06:15:00|133.64|131.04|133.37|130.77|133.82|131.22|133.28|130.68|0
1636006800000|2021-11-04 06:20:00|133.55|130.95|133.45|130.85|133.73|131.13|133.45|130.85|0
1636007100000|2021-11-04 06:25:00|133.36|130.76|132.55|129.95|133.36|130.76|132.46|129.86|0
1636007400000|2021-11-04 06:30:00|132.64|130.04|132.72|130.12|132.82|130.22|132.59|129.99|0
1636007700000|2021-11-04 06:35:00|132.81|130.21|132.72|130.12|132.9|130.3|132.72|130.12|0
1636008000000|2021-11-04 06:40:00|132.81|130.21|132.9|130.3|133.08|130.48|132.81|130.21|0
1636008300000|2021-11-04 06:45:00|132.99|130.39|132.81|130.21|132.99|130.39|132.72|130.12|0
1636008600000|2021-11-04 06:50:00|132.9|130.3|132.62|130.02|132.9|130.3|132.53|129.93|0
1636008900000|2021-11-04 06:55:00|132.71|130.11|133.33|130.73|133.42|130.82|132.71|130.11|0
1636009200000|2021-11-04 07:00:00|133.42|130.82|133.24|130.64|133.51|130.91|133.15|130.55|0
1636009500000|2021-11-04 07:05:00|133.04|130.84|132.94|130.74|133.08|130.88|132.85|130.65|0
1636009800000|2021-11-04 07:10:00|133.04|130.84|132.67|130.47|133.04|130.84|132.58|130.38|0
1636010100000|2021-11-04 07:15:00|132.63|130.43|132.67|130.47|132.67|130.47|132.58|130.38|0
1636010400000|2021-11-04 07:20:00|132.58|130.38|132.85|130.65|132.85|130.65|132.49|130.29|0
1636010700000|2021-11-04 07:25:00|132.76|130.56|132.57|130.37|132.76|130.56|132.57|130.37|0
1636011000000|2021-11-04 07:30:00|132.48|130.28|133.03|130.83|134.5|132.3|132.48|130.28|0
1636011300000|2021-11-04 07:35:00|132.94|130.74|132.85|130.65|133.03|130.83|132.85|130.65|0
1636011600000|2021-11-04 07:40:00|132.76|130.56|132.66|130.46|132.85|130.65|132.39|130.19|0
1636011900000|2021-11-04 07:45:00|132.57|130.37|132.57|130.37|132.75|130.55|132.48|130.28|0
1636012200000|2021-11-04 07:50:00|132.48|130.28|132.39|130.19|132.57|130.37|132.3|130.1|0
1636012500000|2021-11-04 07:55:00|132.48|130.28|132.75|130.55|132.84|130.64|132.39|130.19|0
1636012800000|2021-11-04 08:00:00|132.57|130.37|132.02|129.82|132.75|130.55|132.02|129.82|0
1636013100000|2021-11-04 08:05:00|132.11|129.91|131.84|129.64|132.11|129.91|131.48|129.28|0
1636013400000|2021-11-04 08:10:00|131.75|129.55|131.3|129.1|132.02|129.82|131.3|129.1|0
1636013700000|2021-11-04 08:15:00|131.39|129.19|130.76|128.56|131.75|129.55|130.76|128.56|0
1636014000000|2021-11-04 08:20:00|130.85|128.65|130.67|128.47|131.3|129.1|130.22|128.02|0
1636014300000|2021-11-04 08:25:00|130.58|128.38|131.74|129.54|131.74|129.54|130.49|128.29|0
1636014600000|2021-11-04 08:30:00|131.65|129.45|131.65|129.45|131.74|129.54|131.2|129|0
1636014900000|2021-11-04 08:35:00|131.74|129.54|131.74|129.54|132.1|129.9|131.65|129.45|0
1636015200000|2021-11-04 08:40:00|131.65|129.45|132.27|130.07|132.27|130.07|131.64|129.44|0
1636015500000|2021-11-04 08:45:00|132.36|130.16|132.36|130.16|132.54|130.34|132.27|130.07|0
1636015800000|2021-11-04 08:50:00|132.45|130.25|132.45|130.25|132.54|130.34|132.18|129.98|0
1636016100000|2021-11-04 08:55:00|132.41|130.21|132.45|130.25|132.63|130.43|132.36|130.16|0
1636016400000|2021-11-04 09:00:00|132.4|130.2|132.44|130.24|132.63|130.43|132.17|129.97|0
1636016700000|2021-11-04 09:05:00|132.35|130.15|132.44|130.24|132.44|130.24|132.17|129.97|0
1636017000000|2021-11-04 09:10:00|132.35|130.15|131.99|129.79|132.44|130.24|131.99|129.79|0
1636017300000|2021-11-04 09:15:00|132.08|129.88|132.08|129.88|132.17|129.97|131.99|129.79|0
1636017600000|2021-11-04 09:20:00|132.17|129.97|131.8|129.6|132.35|130.15|131.8|129.6|0
1636017900000|2021-11-04 09:25:00|131.71|129.51|131.89|129.69|131.98|129.78|131.71|129.51|0
1636018200000|2021-11-04 09:30:00|131.98|129.78|132.25|130.05|132.3|130.1|131.98|129.78|0
1636018500000|2021-11-04 09:35:00|132.34|130.14|132.56|130.36|132.56|130.36|132.25|130.05|0
1636018800000|2021-11-04 09:40:00|132.61|130.41|132.65|130.45|132.79|130.59|132.61|130.41|0
1636019100000|2021-11-04 09:45:00|132.7|130.5|132.6|130.4|132.78|130.58|132.51|130.31|0
1636019400000|2021-11-04 09:50:00|132.69|130.49|132.42|130.22|132.69|130.49|132.33|130.13|0
1636019700000|2021-11-04 09:55:00|132.33|130.13|132.28|130.08|132.42|130.22|132.06|129.86|0
1636020000000|2021-11-04 10:00:00|132.6|130.4|132.32|130.12|132.69|130.49|132.32|130.12|0
1636020300000|2021-11-04 10:05:00|132.23|130.03|132.5|130.3|132.77|130.57|132.14|129.94|0
1636020600000|2021-11-04 10:10:00|132.59|130.39|132.5|130.3|132.59|130.39|132.5|130.3|0
1636020900000|2021-11-04 10:15:00|132.46|130.26|132.5|130.3|132.5|130.3|132.23|130.03|0
1636021200000|2021-11-04 10:20:00|132.59|130.39|132.4|130.2|132.77|130.57|132.36|130.16|0
1636021500000|2021-11-04 10:25:00|132.31|130.11|132.22|130.02|132.31|130.11|132.22|130.02|0
1636021800000|2021-11-04 10:30:00|132.13|129.93|132.13|129.93|132.22|130.02|132.04|129.84|0
1636022100000|2021-11-04 10:35:00|132.22|130.02|131.86|129.66|132.22|130.02|131.86|129.66|0
1636022400000|2021-11-04 10:40:00|131.95|129.75|131.67|129.47|131.95|129.75|131.58|129.38|0
1636022700000|2021-11-04 10:45:00|131.76|129.56|131.76|129.56|131.85|129.65|131.76|129.56|0
1636023000000|2021-11-04 10:50:00|131.67|129.47|131.13|128.93|131.72|129.52|131.04|128.84|0
1636023300000|2021-11-04 10:55:00|131.22|129.02|131.31|129.11|131.4|129.2|131.22|129.02|0
1636023600000|2021-11-04 11:00:00|131.22|129.02|131.31|129.11|131.4|129.2|131.13|128.93|0
1636023900000|2021-11-04 11:05:00|131.22|129.02|131.12|128.92|131.39|129.19|131.12|128.92|0
1636024200000|2021-11-04 11:10:00|131.21|129.01|131.3|129.1|131.3|129.1|131.12|128.92|0
1636024500000|2021-11-04 11:15:00|131.21|129.01|131.39|129.19|131.48|129.28|131.21|129.01|0
1636024800000|2021-11-04 11:20:00|131.48|129.28|131.21|129.01|131.48|129.28|131.21|129.01|0
1636025100000|2021-11-04 11:25:00|131.3|129.1|131.2|129|131.39|129.19|131.2|129|0
1636025400000|2021-11-04 11:30:00|131.29|129.09|130.93|128.73|131.29|129.09|130.93|128.73|0
1636025700000|2021-11-04 11:35:00|131.02|128.82|131.56|129.36|131.92|129.72|130.93|128.73|0
1636026000000|2021-11-04 11:40:00|131.47|129.27|131.83|129.63|131.92|129.72|131.38|129.18|0
1636026300000|2021-11-04 11:45:00|131.74|129.54|131.73|129.53|132|129.8|131.73|129.53|0
1636026600000|2021-11-04 11:50:00|131.82|129.62|131.82|129.62|131.82|129.62|131.73|129.53|0
1636026900000|2021-11-04 11:55:00|131.78|129.58|131.91|129.71|132.09|129.89|131.55|129.35|0
1636027200000|2021-11-04 12:00:00|131.82|129.62|131.1|128.9|131.82|129.62|130.74|128.54|0
1636027500000|2021-11-04 12:05:00|131.01|128.81|130.65|128.45|131.19|128.99|130.65|128.45|0
1636027800000|2021-11-04 12:10:00|130.56|128.36|130.73|128.53|130.82|128.62|130.2|128|0
1636028100000|2021-11-04 12:15:00|130.56|128.36|130.55|128.35|130.91|128.71|130.46|128.26|0
1636028400000|2021-11-04 12:20:00|130.64|128.44|131|128.8|131.09|128.89|130.55|128.35|0
1636028700000|2021-11-04 12:25:00|130.91|128.71|131.22|129.02|131.31|129.11|130.82|128.62|0
1636029000000|2021-11-04 12:30:00|131.17|128.97|131.44|129.24|131.71|129.51|131.17|128.97|0
1636029300000|2021-11-04 12:35:00|131.53|129.33|131.44|129.24|131.62|129.42|131.26|129.06|0
1636029600000|2021-11-04 12:40:00|131.35|129.15|132.16|129.96|132.34|130.14|131.35|129.15|0
1636029900000|2021-11-04 12:45:00|132.25|130.05|131.7|129.5|132.25|130.05|131.61|129.41|0
1636030200000|2021-11-04 12:50:00|131.61|129.41|131.7|129.5|131.79|129.59|131.43|129.23|0
1636030500000|2021-11-04 12:55:00|131.79|129.59|131.52|129.32|131.79|129.59|131.43|129.23|0
1636030800000|2021-11-04 13:00:00|131.43|129.23|131.25|129.05|131.52|129.32|131.25|129.05|0
1636031100000|2021-11-04 13:05:00|131.16|128.96|130.8|128.6|131.34|129.14|130.8|128.6|0
1636031400000|2021-11-04 13:10:00|130.71|128.51|130.79|128.59|130.97|128.77|130.53|128.33|0
1636031700000|2021-11-04 13:15:00|130.88|128.68|131.24|129.04|131.24|129.04|130.7|128.5|0
1636032000000|2021-11-04 13:20:00|131.15|128.95|131.33|129.13|131.42|129.22|130.88|128.68|0
1636032300000|2021-11-04 13:25:00|131.42|129.22|131.5|129.3|131.86|129.66|131.24|129.04|0
1636032600000|2021-11-04 13:30:00|131.59|129.39|132.4|130.2|132.67|130.47|131.23|129.03|0
1636032900000|2021-11-04 13:35:00|132.49|130.29|131.68|129.48|132.76|130.56|131.41|129.21|0
1636033200000|2021-11-04 13:40:00|131.86|129.66|130.42|128.22|131.95|129.75|130.24|128.04|0
1636033500000|2021-11-04 13:45:00|130.51|128.31|129.8|127.6|130.6|128.4|129.71|127.51|0
1636033800000|2021-11-04 13:50:00|129.97|127.77|128.29|126.09|130.15|127.95|128.11|125.91|0
1636034100000|2021-11-04 13:55:00|128.2|126|130.11|127.91|130.11|127.91|127.41|125.21|0
1636034400000|2021-11-04 14:00:00|130.02|127.82|129.66|127.46|130.55|128.35|129.31|127.11|0
1636034700000|2021-11-04 14:05:00|129.75|127.55|130.01|127.81|130.19|127.99|129.4|127.2|0
1636035000000|2021-11-04 14:10:00|130.1|127.9|128.43|126.23|130.1|127.9|128.43|126.23|0
1636035300000|2021-11-04 14:15:00|128.34|126.14|128.69|126.49|128.69|126.49|127.9|125.7|0
1636035600000|2021-11-04 14:20:00|128.6|126.4|128.77|126.57|129.04|126.84|128.34|126.14|0
1636035900000|2021-11-04 14:25:00|128.95|126.75|129.04|126.84|129.39|127.19|128.69|126.49|0
1636036200000|2021-11-04 14:30:00|128.95|126.75|128.25|126.05|128.95|126.75|127.98|125.78|0
1636036500000|2021-11-04 14:35:00|128.33|126.13|128.16|125.96|128.59|126.39|128.07|125.87|0
1636036800000|2021-11-04 14:40:00|128.24|126.04|129.64|127.44|129.73|127.53|128.07|125.87|0
1636037100000|2021-11-04 14:45:00|129.46|127.26|128.26|126.06|129.64|127.44|128.17|125.97|0
1636037400000|2021-11-04 14:50:00|128.22|126.02|129.57|127.37|129.66|127.46|128.22|126.02|0
1636037700000|2021-11-04 14:55:00|129.48|127.28|129.92|127.72|130.1|127.9|128.87|126.67|0
1636038000000|2021-11-04 15:00:00|130.01|127.81|131.06|128.86|131.24|129.04|130.01|127.81|0
1636038300000|2021-11-04 15:05:00|130.98|128.78|131.06|128.86|131.33|129.13|130.62|128.42|0
1636038600000|2021-11-04 15:10:00|131.15|128.95|131.33|129.13|131.33|129.13|130.09|127.89|0
1636038900000|2021-11-04 15:15:00|131.24|129.04|131.59|129.39|132.21|130.01|131.15|128.95|0
1636039200000|2021-11-04 15:20:00|131.68|129.48|134.19|131.99|134.28|132.08|131.5|129.3|0
1636039500000|2021-11-04 15:25:00|134.1|131.9|134|131.8|134.27|132.07|133.64|131.44|0
1636039800000|2021-11-04 15:30:00|134.09|131.89|133.28|131.08|134.54|132.34|132.65|130.45|0
1636040100000|2021-11-04 15:35:00|133.37|131.17|133.01|130.81|133.82|131.62|132.74|130.54|0
1636040400000|2021-11-04 15:40:00|132.92|130.72|132.65|130.45|133.55|131.35|132.56|130.36|0
1636040700000|2021-11-04 15:45:00|132.56|130.36|133.63|131.43|133.63|131.43|132.29|130.09|0
1636041000000|2021-11-04 15:50:00|133.72|131.52|132.73|130.53|134.08|131.88|132.73|130.53|0
1636041300000|2021-11-04 15:55:00|132.64|130.44|130.86|128.66|132.73|130.53|130.77|128.57|0
1636041600000|2021-11-04 16:00:00|130.77|128.57|130.68|128.48|131.12|128.92|130.42|128.22|0
1636041900000|2021-11-04 16:05:00|130.59|128.39|130.41|128.21|130.77|128.57|130.33|128.13|0
1636042200000|2021-11-04 16:10:00|130.32|128.12|130.06|127.86|130.59|128.39|129.88|127.68|0
1636042500000|2021-11-04 16:15:00|129.97|127.77|130.5|128.3|131.03|128.83|129.88|127.68|0
1636042800000|2021-11-04 16:20:00|130.58|128.38|132|129.8|132|129.8|130.5|128.3|0
1636043100000|2021-11-04 16:25:00|132.09|129.89|132.16|129.96|132.79|130.59|131.9|129.7|0
1636043400000|2021-11-04 16:30:00|132.07|129.87|132.1|129.9|133.4|131.2|132.07|129.87|0
1636043700000|2021-11-04 16:35:00|132.19|129.99|132.18|129.98|132.63|130.43|131.73|129.53|0
1636044000000|2021-11-04 16:40:00|132.27|130.07|132|129.8|132.45|130.25|132|129.8|0
1636044300000|2021-11-04 16:45:00|132.09|129.89|132.08|129.88|132.8|130.6|131.82|129.62|0
1636044600000|2021-11-04 16:50:00|132.17|129.97|132.17|129.97|132.62|130.42|131.82|129.62|0
1636044900000|2021-11-04 16:55:00|132.26|130.06|132.35|130.15|132.44|130.24|131.9|129.7|0
1636045200000|2021-11-04 17:00:00|132.17|129.97|134.52|132.32|134.74|132.54|132.17|129.97|0
1636045500000|2021-11-04 17:05:00|134.47|132.27|133.75|131.55|134.74|132.54|133.66|131.46|0
1636045800000|2021-11-04 17:10:00|133.66|131.46|133.04|130.84|133.75|131.55|132.86|130.66|0
1636046100000|2021-11-04 17:15:00|133.12|130.92|133.03|130.83|133.57|131.37|133.03|130.83|0
1636046400000|2021-11-04 17:20:00|132.85|130.65|133.03|130.83|133.75|131.55|132.77|130.57|0
1636046700000|2021-11-04 17:25:00|133.21|131.01|132.76|130.56|133.39|131.19|132.67|130.47|0
1636047000000|2021-11-04 17:30:00|132.67|130.47|133.38|131.18|133.47|131.27|132.32|130.12|0
1636047300000|2021-11-04 17:35:00|133.29|131.09|132.84|130.64|133.74|131.54|132.76|130.56|0
1636047600000|2021-11-04 17:40:00|132.93|130.73|132.04|129.84|132.93|130.73|132.04|129.84|0
1636047900000|2021-11-04 17:45:00|132.13|129.93|132.39|130.19|132.48|130.28|131.69|129.49|0
1636048200000|2021-11-04 17:50:00|132.31|130.11|132.21|130.01|132.66|130.46|132.13|129.93|0
1636048500000|2021-11-04 17:55:00|131.95|129.75|131.95|129.75|132.04|129.84|131.59|129.39|0
1636048800000|2021-11-04 18:00:00|131.86|129.66|134.35|132.15|134.35|132.15|131.68|129.48|0
1636049100000|2021-11-04 18:05:00|134.26|132.06|132.83|130.63|134.44|132.24|132.65|130.45|0
1636049400000|2021-11-04 18:10:00|132.74|130.54|132.56|130.36|133.01|130.81|132.56|130.36|0
1636049700000|2021-11-04 18:15:00|132.65|130.45|133|130.8|133.72|131.52|132.56|130.36|0
1636050000000|2021-11-04 18:20:00|132.91|130.71|132.38|130.18|133.18|130.98|132.33|130.13|0
1636050300000|2021-11-04 18:25:00|132.47|130.27|132.73|130.53|132.91|130.71|132.2|130|0
1636050600000|2021-11-04 18:30:00|132.64|130.44|132.91|130.71|133.35|131.15|132.55|130.35|0
1636050900000|2021-11-04 18:35:00|132.82|130.62|132.9|130.7|133.08|130.88|132.46|130.26|0
1636051200000|2021-11-04 18:40:00|132.73|130.53|132.46|130.26|132.81|130.61|132.37|130.17|0
1636051500000|2021-11-04 18:45:00|132.37|130.17|132.45|130.25|132.63|130.43|132.19|129.99|0
1636051800000|2021-11-04 18:50:00|132.36|130.16|132.9|130.7|132.9|130.7|132.01|129.81|0
1636052100000|2021-11-04 18:55:00|132.81|130.61|133.7|131.5|133.79|131.59|132.45|130.25|0
1636052400000|2021-11-04 19:00:00|133.79|131.59|133.87|131.67|134.41|132.21|133.16|130.96|0
1636052700000|2021-11-04 19:05:00|133.96|131.76|134.05|131.85|134.5|132.3|133.61|131.41|0
1636053000000|2021-11-04 19:10:00|133.87|131.67|133.24|131.04|133.96|131.76|133.07|130.87|0
1636053300000|2021-11-04 19:15:00|133.15|130.95|133.15|130.95|133.78|131.58|132.89|130.69|0
1636053600000|2021-11-04 19:20:00|133.24|131.04|132.79|130.59|133.24|131.04|132.35|130.15|0
1636053900000|2021-11-04 19:25:00|132.7|130.5|133.06|130.86|133.24|131.04|132.35|130.15|0
1636054200000|2021-11-04 19:30:00|132.97|130.77|132.25|130.05|132.97|130.77|132.17|129.97|0
1636054500000|2021-11-04 19:35:00|132.34|130.14|133.14|130.94|133.14|130.94|132.16|129.96|0
1636054800000|2021-11-04 19:40:00|133.05|130.85|132.53|130.33|134.04|131.84|132.36|130.16|0
1636055100000|2021-11-04 19:45:00|132.44|130.24|130.75|128.55|132.71|130.51|130.75|128.55|0
1636055400000|2021-11-04 19:50:00|130.84|128.64|129.96|127.76|131.11|128.91|129.96|127.76|0
1636055700000|2021-11-04 19:55:00|130.22|128.02|128.81|126.61|131.02|128.82|128.64|126.44|0
1636056000000|2021-11-04 20:00:00|128.64|126.44|130.02|127.82|130.54|128.34|128.55|126.35|0
1636056300000|2021-11-04 20:05:00|129.93|127.73|129.93|127.73|130.11|127.91|129.58|127.38|0
1636056600000|2021-11-04 20:10:00|129.84|127.64|129.4|127.2|130.02|127.82|129.31|127.11|0
1636056900000|2021-11-04 20:15:00|129.69|127.09|129.6|127|129.86|127.26|129.51|126.91|0
1636057200000|2021-11-04 20:20:00|129.69|127.09|129.51|126.91|129.69|127.09|129.42|126.82|0
1636057500000|2021-11-04 20:25:00|129.42|126.82|129.51|126.91|129.51|126.91|129.42|126.82|0
1636057800000|2021-11-04 20:30:00|129.5|126.9|128.63|126.03|129.5|126.9|128.63|126.03|0
1636058100000|2021-11-04 20:35:00|128.54|125.94|129.5|126.9|129.5|126.9|128.46|125.86|0
1636058400000|2021-11-04 20:40:00|129.41|126.81|129.5|126.9|129.59|126.99|129.41|126.81|0
1636058700000|2021-11-04 20:45:00|129.59|126.99|129.85|127.25|129.85|127.25|129.32|126.72|0
1636059000000|2021-11-04 20:50:00|129.76|127.16|129.58|126.98|129.93|127.33|129.58|126.98|0
1636059300000|2021-11-04 20:55:00|129.49|126.89|129.62|127.02|129.75|127.15|129.32|126.72|0
1636059600000|2021-11-04 21:00:00|129.61|127.01|129.66|127.06|129.66|127.06|129.52|126.92|0
1636059900000|2021-11-04 21:05:00|129.67|127.07|129.62|127.02|129.72|127.12|129.6|127|0
1636060200000|2021-11-04 21:10:00|129.66|127.06|129.47|126.87|129.66|127.06|129.46|126.86|0
1636060500000|2021-11-04 21:15:00|129.48|126.88|129.47|126.87|129.5|126.9|129.47|126.87|0
1636061100000|2021-11-04 21:25:00|129.45|126.85|129.47|126.87|129.47|126.87|129.45|126.85|0
1636061400000|2021-11-04 21:30:00|129.45|126.85|129.44|126.84|129.46|126.86|129.44|126.84|0
1636061700000|2021-11-04 21:35:00|129.43|126.83|129.37|126.77|129.46|126.86|129.37|126.77|0
1636062000000|2021-11-04 21:40:00|129.79|127.19|129.5|126.9|129.79|127.19|129.5|126.9|0
1636062300000|2021-11-04 21:45:00|129.58|126.98|129.52|126.92|129.58|126.98|129.49|126.89|0
1636062600000|2021-11-04 21:50:00|129.58|126.98|129.5|126.9|129.58|126.98|129.5|126.9|0
1636062900000|2021-11-04 21:55:00|129.58|126.98|129.72|127.12|129.72|127.12|129.5|126.9|0
1636063200000|2021-11-04 22:00:00|129.95|127.35|130.16|127.56|130.3|127.7|129.72|127.12|0
1636063500000|2021-11-04 22:05:00|130.25|127.65|130.16|127.56|130.25|127.65|130.07|127.47|0
1636063800000|2021-11-04 22:10:00|130.07|127.47|129.8|127.2|130.07|127.47|129.8|127.2|0
1636064100000|2021-11-04 22:15:00|129.89|127.29|129.45|126.85|129.98|127.38|129.45|126.85|0
1636064400000|2021-11-04 22:20:00|129.63|127.03|129.01|126.41|129.63|127.03|129.01|126.41|0
1636064700000|2021-11-04 22:25:00|128.92|126.32|128.83|126.23|128.92|126.32|128.49|125.89|0
1636065000000|2021-11-04 22:30:00|128.75|126.15|128.92|126.32|129.01|126.41|128.57|125.97|0
1636065300000|2021-11-04 22:35:00|128.83|126.23|128.92|126.32|128.92|126.32|128.57|125.97|0
1636065600000|2021-11-04 22:40:00|129|126.4|129.18|126.58|129.27|126.67|129|126.4|0
1636065900000|2021-11-04 22:45:00|129.09|126.49|128.74|126.14|129.18|126.58|128.74|126.14|0
1636066200000|2021-11-04 22:50:00|128.65|126.05|129.08|126.48|129.08|126.48|128.56|125.96|0
1636066500000|2021-11-04 22:55:00|129|126.4|128.82|126.22|129|126.4|128.73|126.13|0
1636066800000|2021-11-04 23:00:00|128.73|126.13|128.9|126.3|129.08|126.48|128.73|126.13|0
1636067100000|2021-11-04 23:05:00|128.99|126.39|128.64|126.04|128.99|126.39|128.64|126.04|0
1636067400000|2021-11-04 23:10:00|128.73|126.13|128.81|126.21|128.81|126.21|128.64|126.04|0
1636067700000|2021-11-04 23:15:00|128.9|126.3|129.03|126.43|129.07|126.47|128.9|126.3|0
1636068000000|2021-11-04 23:20:00|129.07|126.47|129.16|126.56|129.33|126.73|129.07|126.47|0
1636068300000|2021-11-04 23:25:00|129.07|126.47|129.33|126.73|129.33|126.73|129.07|126.47|0
1636068600000|2021-11-04 23:30:00|129.24|126.64|128.72|126.12|129.33|126.73|128.63|126.03|0
1636068900000|2021-11-04 23:35:00|128.63|126.03|128.98|126.38|129.06|126.46|128.63|126.03|0
1636069200000|2021-11-04 23:40:00|128.97|126.37|128.8|126.2|129.06|126.46|128.62|126.02|0
1636069500000|2021-11-04 23:45:00|128.71|126.11|128.62|126.02|128.71|126.11|128.53|125.93|0
1636069800000|2021-11-04 23:50:00|128.53|125.93|128.1|125.5|128.53|125.93|128.1|125.5|0
1636070100000|2021-11-04 23:55:00|128.01|125.41|128.09|125.49|128.27|125.67|127.92|125.32|0
1636070400000|2021-11-05 00:00:00|128.01|125.41|128.44|125.84|128.53|125.93|128.01|125.41|0
1636070700000|2021-11-05 00:05:00|128.35|125.75|128.61|126.01|128.87|126.27|128.27|125.67|0
1636071000000|2021-11-05 00:10:00|128.66|126.06|128.96|126.36|128.96|126.36|128.52|125.92|0
1636071300000|2021-11-05 00:15:00|128.87|126.27|128.61|126.01|128.96|126.36|128.43|125.83|0
1636071600000|2021-11-05 00:20:00|128.69|126.09|128.69|126.09|128.95|126.35|128.6|126|0
1636071900000|2021-11-05 00:25:00|128.78|126.18|129.21|126.61|129.39|126.79|128.78|126.18|0
1636072200000|2021-11-05 00:30:00|129.3|126.7|129.82|127.22|129.82|127.22|129.21|126.61|0
1636072500000|2021-11-05 00:35:00|129.78|127.18|129.82|127.22|130|127.4|129.73|127.13|0
1636072800000|2021-11-05 00:40:00|129.91|127.31|129.73|127.13|130.17|127.57|129.73|127.13|0
1636073100000|2021-11-05 00:45:00|129.82|127.22|129.73|127.13|129.99|127.39|129.64|127.04|0
1636073400000|2021-11-05 00:50:00|129.82|127.22|129.73|127.13|129.99|127.39|129.73|127.13|0
1636073700000|2021-11-05 00:55:00|129.64|127.04|129.55|126.95|129.73|127.13|129.46|126.86|0
1636074000000|2021-11-05 01:00:00|129.46|126.86|130.51|127.91|130.51|127.91|129.46|126.86|0
1636074300000|2021-11-05 01:05:00|130.34|127.74|129.89|127.29|130.42|127.82|129.81|127.21|0
1636074600000|2021-11-05 01:10:00|129.81|127.21|129.63|127.03|129.98|127.38|129.54|126.94|0
1636074900000|2021-11-05 01:15:00|129.54|126.94|129.45|126.85|129.54|126.94|129.1|126.5|0
1636075200000|2021-11-05 01:20:00|129.54|126.94|129.19|126.59|129.62|127.02|129.1|126.5|0
1636075500000|2021-11-05 01:25:00|129.1|126.5|129.53|126.93|129.71|127.11|129.1|126.5|0
1636075800000|2021-11-05 01:30:00|129.71|127.11|130.14|127.54|130.15|127.55|129.58|126.98|0
1636076100000|2021-11-05 01:35:00|130.06|127.46|130.67|128.07|130.76|128.16|129.79|127.19|0
1636076400000|2021-11-05 01:40:00|130.58|127.98|130.4|127.8|130.67|128.07|130.23|127.63|0
1636076700000|2021-11-05 01:45:00|130.32|127.72|130.05|127.45|130.4|127.8|129.87|127.27|0
1636077000000|2021-11-05 01:50:00|129.96|127.36|130.22|127.62|130.31|127.71|129.87|127.27|0
1636077300000|2021-11-05 01:55:00|130.27|127.67|130.48|127.88|130.66|128.06|130.27|127.67|0
1636077600000|2021-11-05 02:00:00|130.53|127.93|130.31|127.71|130.66|128.06|130.26|127.66|0
1636077900000|2021-11-05 02:05:00|130.22|127.62|129.95|127.35|130.22|127.62|129.78|127.18|0
1636078200000|2021-11-05 02:10:00|129.86|127.26|129.95|127.35|130.04|127.44|129.77|127.17|0
1636078500000|2021-11-05 02:15:00|129.86|127.26|130.03|127.43|130.21|127.61|129.86|127.26|0
1636078800000|2021-11-05 02:20:00|129.95|127.35|129.94|127.34|130.21|127.61|129.94|127.34|0
1636079100000|2021-11-05 02:25:00|129.86|127.26|129.5|126.9|129.86|127.26|129.5|126.9|0
1636079400000|2021-11-05 02:30:00|129.59|126.99|129.85|127.25|129.85|127.25|129.5|126.9|0
1636079700000|2021-11-05 02:35:00|129.76|127.16|129.76|127.16|129.85|127.25|129.67|127.07|0
1636080000000|2021-11-05 02:40:00|129.85|127.25|129.58|126.98|129.85|127.25|129.5|126.9|0
1636080300000|2021-11-05 02:45:00|129.67|127.07|129.41|126.81|129.76|127.16|129.14|126.54|0
1636080600000|2021-11-05 02:50:00|129.36|126.76|129.4|126.8|129.49|126.89|129.32|126.72|0
1636080900000|2021-11-05 02:55:00|129.49|126.89|129.58|126.98|129.58|126.98|129.31|126.71|0
1636081200000|2021-11-05 03:00:00|129.4|126.8|129.4|126.8|129.58|126.98|129.14|126.54|0
1636081500000|2021-11-05 03:05:00|129.49|126.89|129.35|126.75|129.49|126.89|129.31|126.71|0
1636081800000|2021-11-05 03:10:00|129.31|126.71|129.31|126.71|129.48|126.88|129.22|126.62|0
1636082100000|2021-11-05 03:15:00|129.39|126.79|129.3|126.7|129.39|126.79|129.22|126.62|0
1636082400000|2021-11-05 03:20:00|129.39|126.79|129.39|126.79|129.48|126.88|129.22|126.62|0
1636082700000|2021-11-05 03:25:00|129.3|126.7|129.39|126.79|129.39|126.79|129.21|126.61|0
1636083000000|2021-11-05 03:30:00|129.47|126.87|129.38|126.78|129.47|126.87|129.3|126.7|0
1636083300000|2021-11-05 03:35:00|129.47|126.87|129.38|126.78|129.47|126.87|129.38|126.78|0
1636083600000|2021-11-05 03:40:00|129.47|126.87|129.91|127.31|130.08|127.48|129.47|126.87|0
1636083900000|2021-11-05 03:45:00|129.99|127.39|129.64|127.04|130.08|127.48|129.55|126.95|0
1636084200000|2021-11-05 03:50:00|129.55|126.95|129.46|126.86|129.64|127.04|129.46|126.86|0
1636084500000|2021-11-05 03:55:00|129.37|126.77|129.37|126.77|129.37|126.77|129.28|126.68|0
1636084800000|2021-11-05 04:00:00|129.42|126.82|129.37|126.77|129.46|126.86|129.37|126.77|0
1636085100000|2021-11-05 04:05:00|129.28|126.68|129.1|126.5|129.37|126.77|129.1|126.5|0
1636085400000|2021-11-05 04:10:00|129.19|126.59|129.1|126.5|129.19|126.59|129.01|126.41|0
1636085700000|2021-11-05 04:15:00|129.01|126.41|129.1|126.5|129.19|126.59|129.01|126.41|0
1636086000000|2021-11-05 04:20:00|129.19|126.59|129.18|126.58|129.19|126.59|129.1|126.5|0
1636086300000|2021-11-05 04:25:00|129.27|126.67|129.18|126.58|129.27|126.67|129.18|126.58|0
1636086600000|2021-11-05 04:30:00|129.09|126.49|129|126.4|129.18|126.58|128.92|126.32|0
1636086900000|2021-11-05 04:35:00|128.92|126.32|128.83|126.23|129.09|126.49|128.74|126.14|0
1636087200000|2021-11-05 04:40:00|128.91|126.31|129|126.4|129.09|126.49|128.91|126.31|0
1636087500000|2021-11-05 04:45:00|128.91|126.31|129|126.4|129|126.4|128.91|126.31|0
1636087800000|2021-11-05 04:50:00|128.91|126.31|128.91|126.31|129|126.4|128.91|126.31|0
1636088100000|2021-11-05 04:55:00|128.82|126.22|128.9|126.3|128.99|126.39|128.82|126.22|0
1636088400000|2021-11-05 05:00:00|128.95|126.35|128.99|126.39|128.99|126.39|128.82|126.22|0
1636088700000|2021-11-05 05:05:00|129.08|126.48|129.07|126.47|129.25|126.65|128.9|126.3|0
1636089000000|2021-11-05 05:10:00|129.16|126.56|129.12|126.52|129.25|126.65|128.99|126.39|0
1636089300000|2021-11-05 05:15:00|129.07|126.47|128.98|126.38|129.16|126.56|128.98|126.38|0
1636089600000|2021-11-05 05:20:00|129.07|126.47|129.15|126.55|129.16|126.56|128.98|126.38|0
1636089900000|2021-11-05 05:25:00|129.07|126.47|128.98|126.38|129.15|126.55|128.89|126.29|0
1636090200000|2021-11-05 05:30:00|128.89|126.29|129.06|126.46|129.06|126.46|128.89|126.29|0
1636090500000|2021-11-05 05:35:00|128.97|126.37|128.89|126.29|129.06|126.46|128.89|126.29|0
1636090800000|2021-11-05 05:40:00|128.97|126.37|129.06|126.46|129.06|126.46|128.97|126.37|0
1636091100000|2021-11-05 05:45:00|129.14|126.54|129.14|126.54|129.23|126.63|129.06|126.46|0
1636091400000|2021-11-05 05:50:00|129.05|126.45|130.1|127.5|130.1|127.5|129.05|126.45|0
1636091700000|2021-11-05 05:55:00|130.18|127.58|130.18|127.58|130.27|127.67|130.1|127.5|0
1636092000000|2021-11-05 06:00:00|130.45|127.85|130.18|127.58|130.53|127.93|130.01|127.41|0
1636092300000|2021-11-05 06:05:00|130.27|127.67|130.18|127.58|130.35|127.75|130.18|127.58|0
1636092600000|2021-11-05 06:10:00|130.26|127.66|130.09|127.49|130.35|127.75|130|127.4|0
1636092900000|2021-11-05 06:15:00|130.17|127.57|130.08|127.48|130.26|127.66|130.08|127.48|0
1636093200000|2021-11-05 06:20:00|130.17|127.57|130.43|127.83|130.43|127.83|130.17|127.57|0
1636093500000|2021-11-05 06:25:00|130.35|127.75|130.52|127.92|130.52|127.92|130.34|127.74|0
1636093800000|2021-11-05 06:30:00|130.61|128.01|130.69|128.09|130.69|128.09|130.52|127.92|0
1636094100000|2021-11-05 06:35:00|130.6|128|130.51|127.91|130.69|128.09|130.43|127.83|0
1636094400000|2021-11-05 06:40:00|130.42|127.82|130.34|127.74|130.51|127.91|130.34|127.74|0
1636094700000|2021-11-05 06:45:00|130.42|127.82|130.77|128.17|130.77|128.17|130.42|127.82|0
1636095000000|2021-11-05 06:50:00|130.82|128.22|130.59|127.99|130.86|128.26|130.59|127.99|0
1636095300000|2021-11-05 06:55:00|130.64|128.04|130.42|127.82|130.86|128.26|130.42|127.82|0
1636095600000|2021-11-05 07:00:00|130.5|127.9|130.85|128.25|131.03|128.43|130.5|127.9|0
1636095900000|2021-11-05 07:05:00|130.65|128.45|130.83|128.63|130.91|128.71|130.56|128.36|0
1636096200000|2021-11-05 07:10:00|130.91|128.71|130.91|128.71|131|128.8|130.74|128.54|0
1636096500000|2021-11-05 07:15:00|131|128.8|131|128.8|131|128.8|130.73|128.53|0
1636096800000|2021-11-05 07:20:00|130.95|128.75|130.82|128.62|131|128.8|130.73|128.53|0
1636097100000|2021-11-05 07:25:00|130.91|128.71|131.26|129.06|131.35|129.15|130.82|128.62|0
1636097400000|2021-11-05 07:30:00|131.34|129.14|131.87|129.67|131.87|129.67|131.26|129.06|0
1636097700000|2021-11-05 07:35:00|131.78|129.58|131.69|129.49|131.87|129.67|131.52|129.32|0
1636098000000|2021-11-05 07:40:00|131.78|129.58|131.6|129.4|131.96|129.76|131.51|129.31|0
1636098300000|2021-11-05 07:45:00|131.51|129.31|131.42|129.22|131.6|129.4|131.42|129.22|0
1636098600000|2021-11-05 07:50:00|131.33|129.13|131.24|129.04|131.33|129.13|131.24|129.04|0
1636098900000|2021-11-05 07:55:00|131.16|128.96|130.98|128.78|131.16|128.96|130.8|128.6|0
1636099200000|2021-11-05 08:00:00|130.8|128.6|130.18|127.98|130.89|128.69|130.18|127.98|0
1636099500000|2021-11-05 08:05:00|130.27|128.07|129.92|127.72|130.36|128.16|129.83|127.63|0
1636099800000|2021-11-05 08:10:00|129.88|127.68|129.22|127.02|130.53|128.33|129.13|126.93|0
1636100100000|2021-11-05 08:15:00|129.17|126.97|129.13|126.93|129.39|127.19|128.95|126.75|0
1636100400000|2021-11-05 08:20:00|129.08|126.88|128.95|126.75|129.3|127.1|128.86|126.66|0
1636100700000|2021-11-05 08:25:00|128.86|126.66|129.47|127.27|129.73|127.53|128.78|126.58|0
1636101000000|2021-11-05 08:30:00|129.38|127.18|129.56|127.36|129.82|127.62|129.38|127.18|0
1636101300000|2021-11-05 08:35:00|129.64|127.44|129.55|127.35|129.64|127.44|129.21|127.01|0
1636101600000|2021-11-05 08:40:00|129.64|127.44|129.46|127.26|129.81|127.61|129.38|127.18|0
1636101900000|2021-11-05 08:45:00|129.55|127.35|129.55|127.35|129.55|127.35|129.37|127.17|0
1636102200000|2021-11-05 08:50:00|129.46|127.26|129.46|127.26|129.55|127.35|129.37|127.17|0
1636102500000|2021-11-05 08:55:00|129.37|127.17|129.54|127.34|129.81|127.61|129.37|127.17|0
1636102800000|2021-11-05 09:00:00|129.46|127.26|128.67|126.47|129.46|127.26|128.58|126.38|0
1636103100000|2021-11-05 09:05:00|128.58|126.38|128.84|126.64|129.02|126.82|128.58|126.38|0
1636103400000|2021-11-05 09:10:00|128.75|126.55|128.84|126.64|129.01|126.81|128.75|126.55|0
1636103700000|2021-11-05 09:15:00|128.75|126.55|128.84|126.64|128.92|126.72|128.66|126.46|0
1636104000000|2021-11-05 09:20:00|128.75|126.55|128.79|126.59|128.84|126.64|128.57|126.37|0
1636104300000|2021-11-05 09:25:00|128.83|126.63|128.22|126.02|128.83|126.63|127.96|125.76|0
1636104600000|2021-11-05 09:30:00|128.14|125.94|128.05|125.85|128.22|126.02|127.87|125.67|0
1636104900000|2021-11-05 09:35:00|128.13|125.93|127.87|125.67|128.31|126.11|127.7|125.5|0
1636105200000|2021-11-05 09:40:00|127.96|125.76|127.61|125.41|127.96|125.76|127.52|125.32|0
1636105500000|2021-11-05 09:45:00|127.52|125.32|127.09|124.89|127.61|125.41|127.09|124.89|0
1636105800000|2021-11-05 09:50:00|127.18|124.98|127|124.8|127.18|124.98|126.74|124.54|0
1636106100000|2021-11-05 09:55:00|126.91|124.71|126.65|124.45|126.91|124.71|126.4|124.2|0
1636106400000|2021-11-05 10:00:00|126.22|124.02|127.21|125.01|128.25|126.05|126.14|123.94|0
1636106700000|2021-11-05 10:05:00|127.3|125.1|127.04|124.84|127.38|125.18|126.95|124.75|0
1636107000000|2021-11-05 10:10:00|126.95|124.75|127.12|124.92|127.21|125.01|126.95|124.75|0
1636107300000|2021-11-05 10:15:00|127.04|124.84|126.78|124.58|127.12|124.92|126.52|124.32|0
1636107600000|2021-11-05 10:20:00|126.69|124.49|126.52|124.32|126.78|124.58|126.43|124.23|0
1636107900000|2021-11-05 10:25:00|126.6|124.4|126.69|124.49|126.77|124.57|126.34|124.14|0
1636108200000|2021-11-05 10:30:00|126.77|124.57|126.85|124.65|127.03|124.83|126.77|124.57|0
1636108500000|2021-11-05 10:35:00|126.77|124.57|126.77|124.57|126.94|124.74|126.68|124.48|0
1636108800000|2021-11-05 10:40:00|126.68|124.48|126.98|124.78|127.02|124.82|126.68|124.48|0
1636109100000|2021-11-05 10:45:00|127.02|124.82|126.76|124.56|127.02|124.82|126.68|124.48|0
1636109400000|2021-11-05 10:50:00|126.68|124.48|126.33|124.13|126.76|124.56|126.25|124.05|0
1636109700000|2021-11-05 10:55:00|126.42|124.22|126.24|124.04|126.55|124.35|126.24|124.04|0
1636110000000|2021-11-05 11:00:00|126.33|124.13|126.33|124.13|126.58|124.38|126.07|123.87|0
1636110300000|2021-11-05 11:05:00|126.41|124.21|126.24|124.04|126.41|124.21|126.07|123.87|0
1636110600000|2021-11-05 11:10:00|126.15|123.95|126.62|124.42|126.84|124.64|125.64|123.44|0
1636110900000|2021-11-05 11:15:00|126.66|124.46|126.75|124.55|127.01|124.81|126.66|124.46|0
1636111200000|2021-11-05 11:20:00|127|124.8|127.26|125.06|127.26|125.06|126.75|124.55|0
1636111500000|2021-11-05 11:25:00|127.17|124.97|127.69|125.49|127.86|125.66|126.91|124.71|0
1636111800000|2021-11-05 11:30:00|127.77|125.57|127.17|124.97|127.9|125.7|126.91|124.71|0
1636112100000|2021-11-05 11:35:00|127.08|124.88|126.82|124.62|127.08|124.88|126.74|124.54|0
1636112400000|2021-11-05 11:40:00|126.74|124.54|126.69|124.49|126.99|124.79|126.65|124.45|0
1636112700000|2021-11-05 11:45:00|126.65|124.45|126.73|124.53|126.82|124.62|126.56|124.36|0
1636113000000|2021-11-05 11:50:00|126.82|124.62|126.81|124.61|127.07|124.87|126.81|124.61|0
1636113300000|2021-11-05 11:55:00|126.73|124.53|126.64|124.44|126.9|124.7|126.64|124.44|0
1636113600000|2021-11-05 12:00:00|126.47|124.27|126.9|124.7|126.98|124.78|126.47|124.27|0
1636113900000|2021-11-05 12:05:00|126.81|124.61|126.89|124.69|126.98|124.78|126.55|124.35|0
1636114200000|2021-11-05 12:10:00|126.98|124.78|126.72|124.52|126.98|124.78|126.38|124.18|0
1636114500000|2021-11-05 12:15:00|126.63|124.43|126.46|124.26|126.89|124.69|126.37|124.17|0
1636114800000|2021-11-05 12:20:00|126.55|124.35|126.29|124.09|126.63|124.43|126.29|124.09|0
1636115100000|2021-11-05 12:25:00|126.37|124.17|126.33|124.13|126.54|124.34|126.11|123.91|0
1636115400000|2021-11-05 12:30:00|126.37|124.17|124.41|122.21|126.97|124.77|124.33|122.13|0
1636115700000|2021-11-05 12:35:00|124.33|122.13|123.87|121.67|125.1|122.9|122.48|120.28|0
1636116000000|2021-11-05 12:40:00|123.96|121.76|123.53|121.33|124.04|121.84|123.11|120.91|0
1636116300000|2021-11-05 12:45:00|123.45|121.25|122.94|120.74|124.04|121.84|122.86|120.66|0
1636116600000|2021-11-05 12:50:00|122.86|120.66|122.35|120.15|123.28|121.08|122.35|120.15|0
1636116900000|2021-11-05 12:55:00|122.43|120.23|123.8|121.6|123.97|121.77|122.43|120.23|0
1636117200000|2021-11-05 13:00:00|123.72|121.52|123.71|121.51|124.3|122.1|123.46|121.26|0
1636117500000|2021-11-05 13:05:00|123.8|121.6|123.63|121.43|123.88|121.68|123.54|121.34|0
1636117800000|2021-11-05 13:10:00|123.54|121.34|123.37|121.17|123.96|121.76|123.37|121.17|0
1636118100000|2021-11-05 13:15:00|123.46|121.26|123.29|121.09|123.46|121.26|123.12|120.92|0
1636118400000|2021-11-05 13:20:00|123.2|121|122.2|120|123.2|121|122.11|119.91|0
1636118700000|2021-11-05 13:25:00|122.36|120.16|122.53|120.33|122.61|120.41|121.95|119.75|0
1636119000000|2021-11-05 13:30:00|121.86|119.66|121.2|119|123.36|121.16|121.11|118.91|0
1636119300000|2021-11-05 13:35:00|120.87|118.67|121.66|119.46|122.08|119.88|120.7|118.5|0
1636119600000|2021-11-05 13:40:00|121.5|119.3|120.26|118.06|121.5|119.3|120.18|117.98|0
1636119900000|2021-11-05 13:45:00|119.94|117.74|121.33|119.13|121.91|119.71|119.94|117.74|0
1636120200000|2021-11-05 13:50:00|121|118.8|121.65|119.45|121.82|119.62|121|118.8|0
1636120500000|2021-11-05 13:55:00|121.57|119.37|120.5|118.3|121.74|119.54|120.5|118.3|0
1636120800000|2021-11-05 14:00:00|120.42|118.22|119.19|116.99|120.75|118.55|119.11|116.91|0
1636121100000|2021-11-05 14:05:00|119.11|116.91|121.83|119.63|121.91|119.71|119.11|116.91|0
1636121400000|2021-11-05 14:10:00|121.75|119.55|120.66|118.46|122.08|119.88|119.91|117.71|0
1636121700000|2021-11-05 14:15:00|120.49|118.29|120.82|118.62|120.98|118.78|120.17|117.97|0
1636122000000|2021-11-05 14:20:00|120.98|118.78|121.39|119.19|121.39|119.19|120.82|118.62|0
1636122300000|2021-11-05 14:25:00|121.47|119.27|121.8|119.6|122.3|120.1|121.31|119.11|0
1636122600000|2021-11-05 14:30:00|121.72|119.52|121.8|119.6|121.8|119.6|121.06|118.86|0
1636122900000|2021-11-05 14:35:00|121.72|119.52|121.38|119.18|121.88|119.68|120.73|118.53|0
1636123200000|2021-11-05 14:40:00|121.3|119.1|121.05|118.85|121.71|119.51|120.81|118.61|0
1636123500000|2021-11-05 14:45:00|120.97|118.77|121.13|118.93|121.13|118.93|120.48|118.28|0
1636123800000|2021-11-05 14:50:00|121.05|118.85|120.97|118.77|121.21|119.01|120.72|118.52|0
1636124100000|2021-11-05 14:55:00|121.05|118.85|121.29|119.09|121.87|119.67|120.8|118.6|0
1636124400000|2021-11-05 15:00:00|121.21|119.01|121.62|119.42|121.62|119.42|120.88|118.68|0
1636124700000|2021-11-05 15:05:00|121.54|119.34|121.12|118.92|121.54|119.34|120.96|118.76|0
1636125000000|2021-11-05 15:10:00|121.04|118.84|121.2|119|121.29|119.09|120.63|118.43|0
1636125300000|2021-11-05 15:15:00|121.28|119.08|121.61|119.41|121.78|119.58|121.2|119|0
1636125600000|2021-11-05 15:20:00|121.69|119.49|121.86|119.66|122.1|119.9|121.44|119.24|0
1636125900000|2021-11-05 15:25:00|121.94|119.74|122.93|120.73|123.09|120.89|121.94|119.74|0
1636126200000|2021-11-05 15:30:00|123.01|120.81|122.35|120.15|123.01|120.81|122.02|119.82|0
1636126500000|2021-11-05 15:35:00|122.26|120.06|122.1|119.9|122.84|120.64|121.93|119.73|0
1636126800000|2021-11-05 15:40:00|122.01|119.81|122.59|120.39|122.84|120.64|122.01|119.81|0
1636127100000|2021-11-05 15:45:00|122.75|120.55|121.93|119.73|123.09|120.89|121.43|119.23|0
1636127400000|2021-11-05 15:50:00|122.01|119.81|123|120.8|123.33|121.13|121.84|119.64|0
1636127700000|2021-11-05 15:55:00|122.92|120.72|123.91|121.71|123.91|121.71|122.67|120.47|0
1636128000000|2021-11-05 16:00:00|124.08|121.88|123.16|120.96|124.08|121.88|122.91|120.71|0
1636128300000|2021-11-05 16:05:00|123.08|120.88|123.41|121.21|123.83|121.63|122.99|120.79|0
1636128600000|2021-11-05 16:10:00|123.49|121.29|123.65|121.45|123.99|121.79|122.99|120.79|0
1636128900000|2021-11-05 16:15:00|123.74|121.54|123.57|121.37|123.9|121.7|123.32|121.12|0
1636129200000|2021-11-05 16:20:00|123.49|121.29|123.48|121.28|123.57|121.37|123.07|120.87|0
1636129500000|2021-11-05 16:25:00|123.57|121.37|124.94|122.74|125.02|122.82|122.79|120.59|0
1636129800000|2021-11-05 16:30:00|125.02|122.82|124.6|122.4|125.02|122.82|124.52|122.32|0
1636130100000|2021-11-05 16:35:00|124.68|122.48|125.18|122.98|125.85|123.65|124.43|122.23|0
1636130400000|2021-11-05 16:40:00|125.1|122.9|126.02|123.82|126.02|123.82|125.1|122.9|0
1636130700000|2021-11-05 16:45:00|126.1|123.9|126.43|124.23|126.6|124.4|126.02|123.82|0
1636131000000|2021-11-05 16:50:00|126.35|124.15|126.26|124.06|127.02|124.82|126.01|123.81|0
1636131300000|2021-11-05 16:55:00|126.18|123.98|126.94|124.74|127.44|125.24|126.1|123.9|0
1636131600000|2021-11-05 17:00:00|126.85|124.65|126.51|124.31|127.36|125.16|126.34|124.14|0
1636131900000|2021-11-05 17:05:00|126.6|124.4|128.37|126.17|128.37|126.17|126.43|124.23|0
1636132200000|2021-11-05 17:10:00|128.29|126.09|129.14|126.94|129.65|127.45|128.03|125.83|0
1636132500000|2021-11-05 17:15:00|129.22|127.02|130.42|128.22|131.28|129.08|127.56|125.36|0
1636132800000|2021-11-05 17:20:00|130.5|128.3|129.8|127.6|130.59|128.39|128.34|126.14|0
1636133100000|2021-11-05 17:25:00|129.97|127.77|133.86|131.66|133.86|131.66|129.89|127.69|0
1636133400000|2021-11-05 17:30:00|133.77|131.57|130.46|128.26|133.77|131.57|130.2|128|0
1636133700000|2021-11-05 17:35:00|130.55|128.35|131.67|129.47|131.93|129.73|130.29|128.09|0
1636134000000|2021-11-05 17:40:00|131.58|129.38|131.84|129.64|132.19|129.99|131.24|129.04|0
1636134300000|2021-11-05 17:45:00|131.76|129.56|131.97|129.77|133.06|130.86|131.67|129.47|0
1636134600000|2021-11-05 17:50:00|132.1|129.9|130.37|128.17|132.19|129.99|130.28|128.08|0
1636134900000|2021-11-05 17:55:00|130.45|128.25|129.42|127.22|131.06|128.86|129.42|127.22|0
1636135200000|2021-11-05 18:00:00|129.5|127.3|129.16|126.96|130.19|127.99|129.07|126.87|0
1636135500000|2021-11-05 18:05:00|129.07|126.87|128.47|126.27|129.24|127.04|127.96|125.76|0
1636135800000|2021-11-05 18:10:00|128.56|126.36|127.96|125.76|128.9|126.7|127.79|125.59|0
1636136100000|2021-11-05 18:15:00|128.04|125.84|126.92|124.72|130.11|127.91|126.83|124.63|0
1636136400000|2021-11-05 18:20:00|127|124.8|128.53|126.33|128.53|126.33|126.75|124.55|0
1636136700000|2021-11-05 18:25:00|128.45|126.25|127|124.8|128.7|126.5|127|124.8|0
1636137000000|2021-11-05 18:30:00|127.08|124.88|127.25|125.05|127.59|125.39|126.91|124.71|0
1636137300000|2021-11-05 18:35:00|127.16|124.96|128.2|126|128.71|126.51|127.16|124.96|0
1636137600000|2021-11-05 18:40:00|128.03|125.83|128.37|126.17|128.71|126.51|127.94|125.74|0
1636137900000|2021-11-05 18:45:00|128.28|126.08|128.02|125.82|128.36|126.16|127.6|125.4|0
1636138200000|2021-11-05 18:50:00|127.94|125.74|127.68|125.48|128.45|126.25|127.6|125.4|0
1636138500000|2021-11-05 18:55:00|127.6|125.4|127.93|125.73|128.27|126.07|127.6|125.4|0
1636138800000|2021-11-05 19:00:00|127.59|125.39|129.72|127.52|130.33|128.13|127.59|125.39|0
1636139100000|2021-11-05 19:05:00|129.81|127.61|128.61|126.41|130.24|128.04|128.44|126.24|0
1636139400000|2021-11-05 19:10:00|128.52|126.32|128.09|125.89|128.95|126.75|128.09|125.89|0
1636139700000|2021-11-05 19:15:00|128.26|126.06|128.43|126.23|129.03|126.83|128.09|125.89|0
1636140000000|2021-11-05 19:20:00|128.52|126.32|128.94|126.74|129.46|127.26|128.43|126.23|0
1636140300000|2021-11-05 19:25:00|128.86|126.66|129.37|127.17|129.97|127.77|128.86|126.66|0
1636140600000|2021-11-05 19:30:00|129.33|127.13|127.49|125.29|129.71|127.51|127.49|125.29|0
1636140900000|2021-11-05 19:35:00|127.41|125.21|126.81|124.61|127.49|125.29|126.31|124.11|0
1636141200000|2021-11-05 19:40:00|126.73|124.53|128.42|126.22|128.68|126.48|126.73|124.53|0
1636141500000|2021-11-05 19:45:00|128.51|126.31|128.84|126.64|128.93|126.73|127.48|125.28|0
1636141800000|2021-11-05 19:50:00|128.67|126.47|129.01|126.81|129.18|126.98|127.57|125.37|0
1636142100000|2021-11-05 19:55:00|129.1|126.9|129.01|126.81|129.35|127.15|127.99|125.79|0
1636142400000|2021-11-05 20:00:00|128.58|126.38|128.92|126.72|130.04|127.84|128.5|126.3|0
1636142700000|2021-11-05 20:05:00|129.09|126.89|129.52|127.32|129.78|127.58|128.92|126.72|0
1636143000000|2021-11-05 20:10:00|129.6|127.4|130.38|128.18|130.38|128.18|129.6|127.4|0
1636358700000|2021-11-08 08:05:00|130.16|127.96|130.81|128.61|130.94|128.74|130.08|127.88|0
1636359000000|2021-11-08 08:10:00|130.76|128.56|130.24|128.04|131.11|128.91|130.16|127.96|0
1636359300000|2021-11-08 08:15:00|130.33|128.13|130.24|128.04|130.33|128.13|129.39|127.19|0
1636359600000|2021-11-08 08:20:00|130.33|128.13|130.58|128.38|130.84|128.64|130.33|128.13|0
1636359900000|2021-11-08 08:25:00|130.67|128.47|130.49|128.29|131.01|128.81|130.32|128.12|0
1636360200000|2021-11-08 08:30:00|130.41|128.21|130.54|128.34|130.75|128.55|130.32|128.12|0
1636360500000|2021-11-08 08:35:00|130.49|128.29|130.32|128.12|130.62|128.42|129.89|127.69|0
1636360800000|2021-11-08 08:40:00|130.23|128.03|129.8|127.6|130.49|128.29|129.8|127.6|0
1636361100000|2021-11-08 08:45:00|129.71|127.51|129.71|127.51|130.14|127.94|129.71|127.51|0
1636361400000|2021-11-08 08:50:00|129.62|127.42|129.11|126.91|129.8|127.6|129.02|126.82|0
1636361700000|2021-11-08 08:55:00|129.02|126.82|129.02|126.82|129.28|127.08|128.73|126.53|0
1636362000000|2021-11-08 09:00:00|128.94|126.74|128.25|126.05|129.19|126.99|128.08|125.88|0
1636362300000|2021-11-08 09:05:00|128.34|126.14|128.59|126.39|128.76|126.56|128.34|126.14|0
1636362600000|2021-11-08 09:10:00|128.68|126.48|127.99|125.79|128.68|126.48|127.91|125.71|0
1636362900000|2021-11-08 09:15:00|127.91|125.71|127.18|124.98|128.33|126.13|126.89|124.69|0
1636363200000|2021-11-08 09:20:00|127.1|124.9|126.84|124.64|127.1|124.9|126.84|124.64|0
1636363500000|2021-11-08 09:25:00|126.76|124.56|127.09|124.89|127.09|124.89|126.76|124.56|0
1636363800000|2021-11-08 09:30:00|127.01|124.81|126.97|124.77|127.09|124.89|126.67|124.47|0
1636364100000|2021-11-08 09:35:00|127.01|124.81|126.07|123.87|127.09|124.89|126.07|123.87|0
1636364400000|2021-11-08 09:40:00|126.15|123.95|126.4|124.2|126.57|124.37|126.15|123.95|0
1636364700000|2021-11-08 09:45:00|126.32|124.12|126.31|124.11|126.57|124.37|126.23|124.03|0
1636365000000|2021-11-08 09:50:00|126.36|124.16|126.48|124.28|126.65|124.45|126.31|124.11|0
1636365300000|2021-11-08 09:55:00|126.4|124.2|126.48|124.28|126.65|124.45|126.23|124.03|0
1636365600000|2021-11-08 10:00:00|126.56|124.36|126.56|124.36|126.65|124.45|126.39|124.19|0
1636365900000|2021-11-08 10:05:00|126.48|124.28|126.81|124.61|126.9|124.7|126.48|124.28|0
1636366200000|2021-11-08 10:10:00|126.9|124.7|126.73|124.53|126.98|124.78|126.64|124.44|0
1636366500000|2021-11-08 10:15:00|126.64|124.44|126.38|124.18|126.73|124.53|126.38|124.18|0
1636366800000|2021-11-08 10:20:00|126.3|124.1|126.21|124.01|126.55|124.35|126.21|124.01|0
1636367100000|2021-11-08 10:25:00|126.3|124.1|125.7|123.5|126.3|124.1|125.62|123.42|0
1636367400000|2021-11-08 10:30:00|125.79|123.59|125.87|123.67|125.96|123.76|125.7|123.5|0
1636367700000|2021-11-08 10:35:00|125.95|123.75|125.53|123.33|125.95|123.75|125.44|123.24|0
1636368000000|2021-11-08 10:40:00|125.49|123.29|126.03|123.83|126.03|123.83|125.44|123.24|0
1636368300000|2021-11-08 10:45:00|125.95|123.75|126.45|124.25|126.45|124.25|125.91|123.71|0
1636368600000|2021-11-08 10:50:00|126.37|124.17|126.2|124|126.45|124.25|126.2|124|0
1636368900000|2021-11-08 10:55:00|126.28|124.08|126.02|123.82|126.28|124.08|125.94|123.74|0
1636369200000|2021-11-08 11:00:00|125.94|123.74|125.94|123.74|125.94|123.74|125.81|123.61|0
1636369500000|2021-11-08 11:05:00|125.85|123.65|125.85|123.65|125.94|123.74|125.68|123.48|0
1636369800000|2021-11-08 11:10:00|125.93|123.73|126.1|123.9|126.19|123.99|125.85|123.65|0
1636370100000|2021-11-08 11:15:00|126.02|123.82|125.93|123.73|126.1|123.9|125.76|123.56|0
1636370400000|2021-11-08 11:20:00|125.85|123.65|126.23|124.03|126.27|124.07|125.68|123.48|0
1636370700000|2021-11-08 11:25:00|126.18|123.98|125.84|123.64|126.18|123.98|125.76|123.56|0
1636371000000|2021-11-08 11:30:00|125.76|123.56|125.84|123.64|125.92|123.72|125.76|123.56|0
1636371300000|2021-11-08 11:35:00|125.75|123.55|125.67|123.47|125.84|123.64|125.5|123.3|0
1636371600000|2021-11-08 11:40:00|125.58|123.38|125.5|123.3|125.67|123.47|125.41|123.21|0
1636371900000|2021-11-08 11:45:00|125.41|123.21|125.58|123.38|125.66|123.46|125.41|123.21|0
1636372200000|2021-11-08 11:50:00|125.54|123.34|125.57|123.37|125.66|123.46|125.41|123.21|0
1636372500000|2021-11-08 11:55:00|125.62|123.42|125.66|123.46|125.66|123.46|125.49|123.29|0
1636372800000|2021-11-08 12:00:00|125.57|123.37|125.99|123.79|126.42|124.22|125.57|123.37|0
1636373100000|2021-11-08 12:05:00|125.91|123.71|126.24|124.04|126.24|124.04|125.91|123.71|0
1636373400000|2021-11-08 12:10:00|126.33|124.13|125.9|123.7|126.33|124.13|125.9|123.7|0
1636373700000|2021-11-08 12:15:00|125.82|123.62|125.82|123.62|125.82|123.62|125.65|123.45|0
1636374000000|2021-11-08 12:20:00|125.81|123.61|125.98|123.78|125.98|123.78|125.73|123.53|0
1636374300000|2021-11-08 12:25:00|125.9|123.7|125.89|123.69|126.06|123.86|125.81|123.61|0
1636374600000|2021-11-08 12:30:00|125.73|123.53|125.81|123.61|125.89|123.69|125.3|123.1|0
1636374900000|2021-11-08 12:35:00|125.72|123.52|125.72|123.52|125.72|123.52|125.55|123.35|0
1636375200000|2021-11-08 12:40:00|125.64|123.44|125.97|123.77|126.14|123.94|125.64|123.44|0
1636375500000|2021-11-08 12:45:00|126.06|123.86|126.22|124.02|126.39|124.19|125.97|123.77|0
1636375800000|2021-11-08 12:50:00|126.31|124.11|126.22|124.02|126.39|124.19|126.14|123.94|0
1636376100000|2021-11-08 12:55:00|126.18|123.98|126.22|124.02|126.47|124.27|126.18|123.98|0
1636376400000|2021-11-08 13:00:00|126.13|123.93|125.88|123.68|126.22|124.02|125.88|123.68|0
1636376700000|2021-11-08 13:05:00|125.96|123.76|125.54|123.34|126.05|123.85|125.28|123.08|0
1636377000000|2021-11-08 13:10:00|125.45|123.25|125.37|123.17|125.7|123.5|125.37|123.17|0
1636377300000|2021-11-08 13:15:00|125.41|123.21|125.36|123.16|125.45|123.25|125.28|123.08|0
1636377600000|2021-11-08 13:20:00|125.28|123.08|125.02|122.82|125.36|123.16|124.94|122.74|0
1636377900000|2021-11-08 13:25:00|124.94|122.74|124.73|122.53|125.02|122.82|124.6|122.4|0
1636378200000|2021-11-08 13:30:00|124.69|122.49|124.77|122.57|125.02|122.82|124.69|122.49|0
1636378500000|2021-11-08 13:35:00|124.85|122.65|124.35|122.15|124.85|122.65|124.26|122.06|0
1636378800000|2021-11-08 13:40:00|124.26|122.06|124.18|121.98|124.6|122.4|124.09|121.89|0
1636379100000|2021-11-08 13:45:00|124.26|122.06|124.26|122.06|124.34|122.14|124.09|121.89|0
1636379400000|2021-11-08 13:50:00|124.17|121.97|124|121.8|124.17|121.97|123.92|121.72|0
1636379700000|2021-11-08 13:55:00|123.92|121.72|123.58|121.38|123.92|121.72|123.58|121.38|0
1636380000000|2021-11-08 14:00:00|123.67|121.47|123.75|121.55|123.92|121.72|123.5|121.3|0
1636380300000|2021-11-08 14:05:00|123.66|121.46|123.58|121.38|123.83|121.63|123.5|121.3|0
1636380600000|2021-11-08 14:10:00|123.5|121.3|122.83|120.63|123.58|121.38|122.83|120.63|0
1636380900000|2021-11-08 14:15:00|122.91|120.71|122.99|120.79|123.33|121.13|122.83|120.63|0
1636381200000|2021-11-08 14:20:00|122.91|120.71|122.24|120.04|123.07|120.87|122.16|119.96|0
1636381500000|2021-11-08 14:25:00|122.41|120.21|122.99|120.79|122.99|120.79|122.33|120.13|0
1636381800000|2021-11-08 14:30:00|122.74|120.54|123.12|120.92|125.49|123.29|122.24|120.04|0
1636382100000|2021-11-08 14:35:00|123.37|121.17|126.3|124.1|126.38|124.18|123.2|121|0
1636382400000|2021-11-08 14:40:00|126.05|123.85|125.63|123.43|126.3|124.1|124.96|122.76|0
1636382700000|2021-11-08 14:45:00|125.54|123.34|125.37|123.17|126.55|124.35|125.21|123.01|0
1636383000000|2021-11-08 14:50:00|125.29|123.09|125.95|123.75|126.54|124.34|124.95|122.75|0
1636383300000|2021-11-08 14:55:00|126.04|123.84|125.87|123.67|127.38|125.18|125.87|123.67|0
1636383600000|2021-11-08 15:00:00|125.95|123.75|127.8|125.6|127.89|125.69|125.78|123.58|0
1636383900000|2021-11-08 15:05:00|127.72|125.52|127.38|125.18|127.72|125.52|126.7|124.5|0
1636384200000|2021-11-08 15:10:00|127.46|125.26|126.45|124.25|127.46|125.26|126.03|123.83|0
1636384500000|2021-11-08 15:15:00|126.28|124.08|125.61|123.41|126.36|124.16|125.36|123.16|0
1636384800000|2021-11-08 15:20:00|125.52|123.32|127.56|125.36|127.56|125.36|124.94|122.74|0
1636385100000|2021-11-08 15:25:00|127.64|125.44|128.15|125.95|128.23|126.03|126.89|124.69|0
1636385400000|2021-11-08 15:30:00|128.23|126.03|127.81|125.61|128.65|126.45|127.14|124.94|0
1636385700000|2021-11-08 15:35:00|127.72|125.52|128.98|126.78|129.07|126.87|127.3|125.1|0
1636386000000|2021-11-08 15:40:00|128.9|126.7|129.49|127.29|130.6|128.4|128.65|126.45|0
1636386300000|2021-11-08 15:45:00|129.57|127.37|127.88|125.68|129.74|127.54|127.88|125.68|0
1636386600000|2021-11-08 15:50:00|127.97|125.77|128.64|126.44|128.89|126.69|127.97|125.77|0
1636386900000|2021-11-08 15:55:00|128.72|126.52|129.31|127.11|129.4|127.2|128.64|126.44|0
1636387200000|2021-11-08 16:00:00|129.27|127.07|128.89|126.69|129.73|127.53|128.63|126.43|0
1636387500000|2021-11-08 16:05:00|128.97|126.77|129.73|127.53|130.41|128.21|128.97|126.77|0
1636387800000|2021-11-08 16:10:00|129.81|127.61|130.41|128.21|130.49|128.29|129.56|127.36|0
1636388100000|2021-11-08 16:15:00|130.32|128.12|129.22|127.02|130.66|128.46|129.13|126.93|0
1636388400000|2021-11-08 16:20:00|129.3|127.1|129.21|127.01|129.55|127.35|128.79|126.59|0
1636388700000|2021-11-08 16:25:00|129.04|126.84|128.23|126.03|129.13|126.93|126.88|124.68|0
1636389000000|2021-11-08 16:30:00|127.98|125.78|128.48|126.28|128.82|126.62|127.86|125.66|0
1636389300000|2021-11-08 16:35:00|128.57|126.37|129.07|126.87|129.24|127.04|128.15|125.95|0
1636389600000|2021-11-08 16:40:00|128.99|126.79|129.45|127.25|129.5|127.3|128.9|126.7|0
1636389900000|2021-11-08 16:45:00|129.49|127.29|129.75|127.55|129.75|127.55|129.07|126.87|0
1636390200000|2021-11-08 16:50:00|129.66|127.46|129.83|127.63|130.34|128.14|129.58|127.38|0
1636390500000|2021-11-08 16:55:00|129.74|127.54|130.25|128.05|130.6|128.4|129.74|127.54|0
1636390800000|2021-11-08 17:00:00|130.17|127.97|131.62|129.42|131.62|129.42|129.91|127.71|0
1636391100000|2021-11-08 17:05:00|131.54|129.34|130.76|128.56|131.54|129.34|129.74|127.54|0
1636391400000|2021-11-08 17:10:00|130.67|128.47|131.1|128.9|131.19|128.99|130.33|128.13|0
1636391700000|2021-11-08 17:15:00|131.01|128.81|130.99|128.79|132.19|129.99|130.73|128.53|0
1636392000000|2021-11-08 17:20:00|130.9|128.7|130.99|128.79|131.33|129.13|130.65|128.45|0
1636392300000|2021-11-08 17:25:00|130.9|128.7|130.9|128.7|131.15|128.95|130.64|128.44|0
1636392600000|2021-11-08 17:30:00|130.98|128.78|130.47|128.27|131.58|129.38|130.3|128.1|0
1636392900000|2021-11-08 17:35:00|130.38|128.18|131.58|129.38|131.58|129.38|130.3|128.1|0
1636393200000|2021-11-08 17:40:00|131.66|129.46|130.97|128.77|131.66|129.46|130.8|128.6|0
1636393500000|2021-11-08 17:45:00|130.89|128.69|131.14|128.94|131.31|129.11|130.55|128.35|0
1636393800000|2021-11-08 17:50:00|131.23|129.03|131.48|129.28|131.66|129.46|131.14|128.94|0
1636394100000|2021-11-08 17:55:00|131.31|129.11|130.88|128.68|132.17|129.97|130.88|128.68|0
1636394400000|2021-11-08 18:00:00|130.8|128.6|131.14|128.94|131.39|129.19|130.75|128.55|0
1636394700000|2021-11-08 18:05:00|130.96|128.76|131.13|128.93|131.22|129.02|130.71|128.51|0
1636395000000|2021-11-08 18:10:00|131.05|128.85|130.36|128.16|131.3|129.1|129.85|127.65|0
1636395300000|2021-11-08 18:15:00|130.45|128.25|130.1|127.9|130.79|128.59|130.1|127.9|0
1636395600000|2021-11-08 18:20:00|130.19|127.99|129.85|127.65|130.19|127.99|129.68|127.48|0
1636395900000|2021-11-08 18:25:00|129.93|127.73|130.01|127.81|130.1|127.9|129.59|127.39|0
1636396200000|2021-11-08 18:30:00|130.1|127.9|130.52|128.32|130.52|128.32|129.76|127.56|0
1636396500000|2021-11-08 18:35:00|130.44|128.24|130.18|127.98|130.69|128.49|130.01|127.81|0
1636396800000|2021-11-08 18:40:00|130.14|127.94|129.84|127.64|130.43|128.23|129.84|127.64|0
1636397100000|2021-11-08 18:45:00|129.92|127.72|129.83|127.63|130.35|128.15|129.54|127.34|0
1636397400000|2021-11-08 18:50:00|129.92|127.72|129.49|127.29|129.92|127.72|129.41|127.21|0
1636397700000|2021-11-08 18:55:00|129.58|127.38|129.4|127.2|129.58|127.38|129.15|126.95|0
1636398000000|2021-11-08 19:00:00|129.49|127.29|128.64|126.44|129.49|127.29|128.56|126.36|0
1636398300000|2021-11-08 19:05:00|128.72|126.52|128.55|126.35|128.98|126.78|128.3|126.1|0
1636398600000|2021-11-08 19:10:00|128.47|126.27|128.97|126.77|129.06|126.86|128.47|126.27|0
1636398900000|2021-11-08 19:15:00|128.89|126.69|128.38|126.18|128.97|126.77|128.04|125.84|0
1636399200000|2021-11-08 19:20:00|128.21|126.01|129.22|127.02|129.56|127.36|128.21|126.01|0
1636399500000|2021-11-08 19:25:00|129.27|127.07|129.64|127.44|129.81|127.61|129.27|127.07|0
1636399800000|2021-11-08 19:30:00|129.73|127.53|128.88|126.68|129.73|127.53|128.46|126.26|0
1636400100000|2021-11-08 19:35:00|128.96|126.76|128.88|126.68|129.22|127.02|128.88|126.68|0
1636400400000|2021-11-08 19:40:00|128.79|126.59|128.45|126.25|128.96|126.76|128.45|126.25|0
1636400700000|2021-11-08 19:45:00|128.54|126.34|128.53|126.33|128.7|126.5|128.2|126|0
1636401000000|2021-11-08 19:50:00|128.45|126.25|128.87|126.67|128.87|126.67|128.36|126.16|0
1636401300000|2021-11-08 19:55:00|128.83|126.63|127.94|125.74|128.87|126.67|127.94|125.74|0
1636401600000|2021-11-08 20:00:00|128.02|125.82|128.1|125.9|128.53|126.33|127.94|125.74|0
1636401900000|2021-11-08 20:05:00|128.02|125.82|126.67|124.47|130.24|128.04|126.59|124.39|0
1636402200000|2021-11-08 20:10:00|126.71|124.51|126.84|124.64|127.43|125.23|126.59|124.39|0
1636402500000|2021-11-08 20:15:00|126.75|124.55|126.92|124.72|127.17|124.97|126.67|124.47|0
1636402800000|2021-11-08 20:20:00|126.75|124.55|127|124.8|127.08|124.88|126.33|124.13|0
1636403100000|2021-11-08 20:25:00|126.91|124.71|127.5|125.3|128.09|125.89|126.91|124.71|0
1636403400000|2021-11-08 20:30:00|127.55|125.35|127.25|125.05|127.84|125.64|127.08|124.88|0
1636403700000|2021-11-08 20:35:00|127.33|125.13|126.99|124.79|127.41|125.21|126.74|124.54|0
1636404000000|2021-11-08 20:40:00|127.07|124.87|128.42|126.22|128.42|126.22|127.07|124.87|0
1636404300000|2021-11-08 20:45:00|128.34|126.14|129.27|127.07|129.27|127.07|128.34|126.14|0
1636404600000|2021-11-08 20:50:00|128.51|126.31|127.32|125.12|128.68|126.48|126.98|124.78|0
1636404900000|2021-11-08 20:55:00|127.24|125.04|128.08|125.88|128.33|126.13|127.15|124.95|0
1636405200000|2021-11-08 21:00:00|127.99|125.79|129.35|127.15|129.78|127.58|127.57|125.37|0
1636405500000|2021-11-08 21:05:00|129.26|127.06|129.01|126.81|129.35|127.15|128.92|126.72|0
1636405800000|2021-11-08 21:10:00|128.97|126.77|128.49|126.29|129.18|126.98|128.32|126.12|0
1636406100000|2021-11-08 21:15:00|128.95|126.35|129.46|126.86|129.46|126.86|128.95|126.35|0
1636406400000|2021-11-08 21:20:00|129.54|126.94|129.28|126.68|129.54|126.94|129.2|126.6|0
1636406700000|2021-11-08 21:25:00|129.37|126.77|129.45|126.85|129.45|126.85|129.11|126.51|0
1636407000000|2021-11-08 21:30:00|129.37|126.77|129.19|126.59|129.45|126.85|128.94|126.34|0
1636407300000|2021-11-08 21:35:00|129.28|126.68|129.36|126.76|129.45|126.85|129.24|126.64|0
1636407600000|2021-11-08 21:40:00|129.28|126.68|129.1|126.5|129.28|126.68|128.93|126.33|0
1636407900000|2021-11-08 21:45:00|129.02|126.42|129.19|126.59|129.27|126.67|128.93|126.33|0
1636408200000|2021-11-08 21:50:00|129.1|126.5|128.84|126.24|129.1|126.5|128.76|126.16|0
1636408500000|2021-11-08 21:55:00|128.93|126.33|128.97|126.37|129.1|126.5|128.76|126.16|0
1636408800000|2021-11-08 22:00:00|129.01|126.41|129.02|126.42|129.02|126.42|128.96|126.36|0
1636409100000|2021-11-08 22:05:00|129.03|126.43|129.16|126.56|129.17|126.57|128.92|126.32|0
1636409400000|2021-11-08 22:10:00|129.17|126.57|129.17|126.57|129.17|126.57|129.13|126.53|0
1636409700000|2021-11-08 22:15:00|129.16|126.56|129.16|126.56|129.16|126.56|129.16|126.56|0
1636410000000|2021-11-08 22:20:00|129.14|126.54|129.16|126.56|129.24|126.64|129.14|126.54|0
1636410300000|2021-11-08 22:25:00|129.15|126.55|129.28|126.68|129.28|126.68|129.14|126.54|0
1636410600000|2021-11-08 22:30:00|129.29|126.69|129.18|126.58|129.29|126.69|129.18|126.58|0
1636410900000|2021-11-08 22:35:00|129.22|126.62|129.24|126.64|129.25|126.65|129.19|126.59|0
1636411200000|2021-11-08 22:40:00|129.23|126.63|129.22|126.62|129.25|126.65|129.22|126.62|0
1636411500000|2021-11-08 22:45:00|129.21|126.61|129.18|126.58|129.24|126.64|129.18|126.58|0
1636411800000|2021-11-08 22:50:00|129.22|126.62|129.37|126.77|129.37|126.77|129.22|126.62|0
1636412100000|2021-11-08 22:55:00|129.31|126.71|129.31|126.71|129.39|126.79|129.31|126.71|0
1636412400000|2021-11-08 23:00:00|129.11|126.51|129.23|126.63|129.58|126.98|128.85|126.25|0
1636412700000|2021-11-08 23:05:00|129.32|126.72|129.23|126.63|129.4|126.8|129.23|126.63|0
1636413000000|2021-11-08 23:10:00|129.19|126.59|129.82|127.22|129.91|127.31|129.14|126.54|0
1636413300000|2021-11-08 23:15:00|129.74|127.14|130.33|127.73|130.34|127.74|129.65|127.05|0
1636413600000|2021-11-08 23:20:00|130.25|127.65|130.16|127.56|130.33|127.73|130.08|127.48|0
1636413900000|2021-11-08 23:25:00|130.07|127.47|129.56|126.96|130.07|127.47|129.56|126.96|0
1636414200000|2021-11-08 23:30:00|129.47|126.87|129.56|126.96|129.77|127.17|129.47|126.87|0
1636414500000|2021-11-08 23:35:00|129.64|127.04|129.64|127.04|129.73|127.13|129.39|126.79|0
1636414800000|2021-11-08 23:40:00|129.55|126.95|129.38|126.78|129.55|126.95|129.21|126.61|0
1636415100000|2021-11-08 23:45:00|129.43|126.83|129.72|127.12|129.72|127.12|129.04|126.44|0
1636415400000|2021-11-08 23:50:00|129.81|127.21|129.97|127.37|130.06|127.46|129.63|127.03|0
1636415700000|2021-11-08 23:55:00|130.06|127.46|130.02|127.42|130.15|127.55|129.72|127.12|0
1636416000000|2021-11-09 00:00:00|129.97|127.37|130.05|127.45|130.4|127.8|129.8|127.2|0
1636416300000|2021-11-09 00:05:00|129.97|127.37|129.75|127.15|130.01|127.41|129.54|126.94|0
1636416600000|2021-11-09 00:10:00|129.8|127.2|130.22|127.62|130.22|127.62|129.71|127.11|0
1636416900000|2021-11-09 00:15:00|130.31|127.71|131.16|128.56|131.16|128.56|130.31|127.71|0
1636417200000|2021-11-09 00:20:00|131.08|128.48|130.73|128.13|131.08|128.48|130.73|128.13|0
1636417500000|2021-11-09 00:25:00|130.82|128.22|131.68|129.08|131.76|129.16|130.82|128.22|0
1636417800000|2021-11-09 00:30:00|131.59|128.99|131.93|129.33|132.02|129.42|131.42|128.82|0
1636418100000|2021-11-09 00:35:00|131.85|129.25|131.84|129.24|132.11|129.51|131.5|128.9|0
1636418400000|2021-11-09 00:40:00|131.67|129.07|131.84|129.24|131.93|129.33|131.58|128.98|0
1636418700000|2021-11-09 00:45:00|131.75|129.15|131.67|129.07|131.93|129.33|131.67|129.07|0
1636419000000|2021-11-09 00:50:00|131.75|129.15|131.84|129.24|132.01|129.41|131.75|129.15|0
1636419300000|2021-11-09 00:55:00|131.92|129.32|132.09|129.49|132.35|129.75|131.92|129.32|0
1636419600000|2021-11-09 01:00:00|132.01|129.41|132.35|129.75|132.44|129.84|131.92|129.32|0
1636419900000|2021-11-09 01:05:00|132.26|129.66|132.26|129.66|132.44|129.84|132.18|129.58|0
1636420200000|2021-11-09 01:10:00|132.17|129.57|131.91|129.31|132.26|129.66|131.91|129.31|0
1636420500000|2021-11-09 01:15:00|131.83|129.23|131.74|129.14|132|129.4|131.65|129.05|0
1636420800000|2021-11-09 01:20:00|131.69|129.09|131.73|129.13|131.99|129.39|131.65|129.05|0
1636421100000|2021-11-09 01:25:00|131.82|129.22|131.99|129.39|132.08|129.48|131.82|129.22|0
1636421400000|2021-11-09 01:30:00|132.08|129.48|132.42|129.82|132.51|129.91|131.99|129.39|0
1636421700000|2021-11-09 01:35:00|132.34|129.74|132.25|129.65|132.77|130.17|132.16|129.56|0
1636422000000|2021-11-09 01:40:00|132.2|129.6|132.42|129.82|132.5|129.9|132.16|129.56|0
1636422300000|2021-11-09 01:45:00|132.5|129.9|132.24|129.64|132.59|129.99|132.07|129.47|0
1636422600000|2021-11-09 01:50:00|132.33|129.73|132.06|129.46|132.33|129.73|131.98|129.38|0
1636422900000|2021-11-09 01:55:00|132.15|129.55|132.24|129.64|132.58|129.98|131.98|129.38|0
1636423200000|2021-11-09 02:00:00|132.15|129.55|131.89|129.29|132.32|129.72|131.71|129.11|0
1636423500000|2021-11-09 02:05:00|131.8|129.2|131.8|129.2|131.89|129.29|131.71|129.11|0
1636423800000|2021-11-09 02:10:00|131.76|129.16|131.36|128.76|131.76|129.16|131.19|128.59|0
1636424100000|2021-11-09 02:15:00|131.28|128.68|131.19|128.59|131.45|128.85|131.19|128.59|0
1636424400000|2021-11-09 02:20:00|131.27|128.67|131.27|128.67|131.36|128.76|131.18|128.58|0
1636424700000|2021-11-09 02:25:00|131.36|128.76|131.35|128.75|131.44|128.84|131.27|128.67|0
1636425000000|2021-11-09 02:30:00|131.44|128.84|131.44|128.84|131.61|129.01|131.44|128.84|0
1636425300000|2021-11-09 02:35:00|131.52|128.92|131.35|128.75|131.52|128.92|131.26|128.66|0
1636425600000|2021-11-09 02:40:00|131.31|128.71|131.35|128.75|131.35|128.75|131.18|128.58|0
1636425900000|2021-11-09 02:45:00|131.26|128.66|131.17|128.57|131.34|128.74|131.09|128.49|0
1636426200000|2021-11-09 02:50:00|131.08|128.48|131|128.4|131.17|128.57|131|128.4|0
1636426500000|2021-11-09 02:55:00|131.08|128.48|131.25|128.65|131.25|128.65|130.99|128.39|0
1636426800000|2021-11-09 03:00:00|131.21|128.61|131.42|128.82|131.51|128.91|131.17|128.57|0
1636427100000|2021-11-09 03:05:00|131.51|128.91|131.25|128.65|131.6|129|131.25|128.65|0
1636427400000|2021-11-09 03:10:00|131.16|128.56|131.42|128.82|131.42|128.82|131.07|128.47|0
1636427700000|2021-11-09 03:15:00|131.5|128.9|131.41|128.81|131.5|128.9|131.33|128.73|0
1636428000000|2021-11-09 03:20:00|131.33|128.73|131.33|128.73|131.5|128.9|131.33|128.73|0
1636428300000|2021-11-09 03:25:00|131.24|128.64|131.32|128.72|131.37|128.77|131.24|128.64|0
1636428600000|2021-11-09 03:30:00|131.24|128.64|132.52|129.92|132.61|130.01|131.24|128.64|0
1636428900000|2021-11-09 03:35:00|132.61|130.01|132.86|130.26|133.13|130.53|132.61|130.01|0
1636429200000|2021-11-09 03:40:00|132.95|130.35|132.95|130.35|132.95|130.35|132.78|130.18|0
1636429500000|2021-11-09 03:45:00|132.86|130.26|133.29|130.69|133.34|130.74|132.86|130.26|0
1636429800000|2021-11-09 03:50:00|133.34|130.74|133.73|131.13|133.73|131.13|133.29|130.69|0
1636430100000|2021-11-09 03:55:00|133.64|131.04|133.37|130.77|133.81|131.21|133.37|130.77|0
1636430400000|2021-11-09 04:00:00|133.33|130.73|133.16|130.56|133.37|130.77|133.11|130.51|0
1636430700000|2021-11-09 04:05:00|133.11|130.51|133.11|130.51|133.2|130.6|133.11|130.51|0
1636431000000|2021-11-09 04:10:00|133.2|130.6|133.28|130.68|133.28|130.68|133.07|130.47|0
1636431300000|2021-11-09 04:15:00|133.37|130.77|133.45|130.85|133.45|130.85|133.28|130.68|0
1636431600000|2021-11-09 04:20:00|133.54|130.94|133.36|130.76|133.62|131.02|133.36|130.76|0
1636431900000|2021-11-09 04:25:00|133.45|130.85|133.18|130.58|133.45|130.85|133.18|130.58|0
1636432200000|2021-11-09 04:30:00|133.27|130.67|132.92|130.32|133.27|130.67|132.92|130.32|0
1636432500000|2021-11-09 04:35:00|133.01|130.41|132.92|130.32|133.09|130.49|132.83|130.23|0
1636432800000|2021-11-09 04:40:00|133.01|130.41|133|130.4|133.09|130.49|132.92|130.32|0
1636433100000|2021-11-09 04:45:00|133.09|130.49|133.17|130.57|133.26|130.66|133|130.4|0
1636433400000|2021-11-09 04:50:00|133.22|130.62|133.26|130.66|133.26|130.66|133.17|130.57|0
1636433700000|2021-11-09 04:55:00|133.35|130.75|133.17|130.57|133.43|130.83|133.17|130.57|0
1636434000000|2021-11-09 05:00:00|133.08|130.48|133.08|130.48|133.08|130.48|132.82|130.22|0
1636434300000|2021-11-09 05:05:00|132.99|130.39|132.9|130.3|133.08|130.48|132.82|130.22|0
1636434600000|2021-11-09 05:10:00|132.82|130.22|132.99|130.39|132.99|130.39|132.82|130.22|0
1636434900000|2021-11-09 05:15:00|132.95|130.35|132.72|130.12|132.99|130.39|132.68|130.08|0
1636435200000|2021-11-09 05:20:00|132.64|130.04|132.55|129.95|132.72|130.12|132.55|129.95|0
1636435500000|2021-11-09 05:25:00|132.46|129.86|132.37|129.77|132.63|130.03|132.11|129.51|0
1636435800000|2021-11-09 05:30:00|132.33|129.73|132.46|129.86|132.46|129.86|132.29|129.69|0
1636436100000|2021-11-09 05:35:00|132.41|129.81|131.94|129.34|132.46|129.86|131.94|129.34|0
1636436400000|2021-11-09 05:40:00|131.76|129.16|131.59|128.99|131.85|129.25|131.5|128.9|0
1636436700000|2021-11-09 05:45:00|131.5|128.9|131.16|128.56|131.59|128.99|131.07|128.47|0
1636437000000|2021-11-09 05:50:00|131.24|128.64|131.33|128.73|131.33|128.73|131.15|128.55|0
1636437300000|2021-11-09 05:55:00|131.24|128.64|131.24|128.64|131.5|128.9|131.15|128.55|0
1636437600000|2021-11-09 06:00:00|131.07|128.47|130.81|128.21|131.07|128.47|130.72|128.12|0
1636437900000|2021-11-09 06:05:00|130.85|128.25|130.89|128.29|130.98|128.38|130.85|128.25|0
1636438200000|2021-11-09 06:10:00|130.97|128.37|130.97|128.37|131.06|128.46|130.89|128.29|0
1636438500000|2021-11-09 06:15:00|131.06|128.46|131.05|128.45|131.23|128.63|131.05|128.45|0
1636438800000|2021-11-09 06:20:00|130.97|128.37|131.48|128.88|131.48|128.88|130.88|128.28|0
1636439100000|2021-11-09 06:25:00|131.4|128.8|131.39|128.79|131.48|128.88|131.22|128.62|0
1636439400000|2021-11-09 06:30:00|131.31|128.71|130.96|128.36|131.31|128.71|130.96|128.36|0
1636439700000|2021-11-09 06:35:00|130.88|128.28|131.09|128.49|131.13|128.53|130.79|128.19|0
1636440000000|2021-11-09 06:40:00|131.04|128.44|131.3|128.7|131.3|128.7|131.04|128.44|0
1636440300000|2021-11-09 06:45:00|130.27|127.67|131.21|128.61|131.3|128.7|130.19|127.59|0
1636440600000|2021-11-09 06:50:00|131.17|128.57|131.12|128.52|131.25|128.65|131.04|128.44|0
1636440900000|2021-11-09 06:55:00|131.08|128.48|131.12|128.52|131.21|128.61|131.04|128.44|0
1636441200000|2021-11-09 07:00:00|131.08|128.48|131.29|128.69|131.29|128.69|130.95|128.35|0
1636441500000|2021-11-09 07:05:00|131.25|128.65|131.2|128.6|131.46|128.86|131.11|128.51|0
1636441800000|2021-11-09 07:10:00|131.29|128.69|131.2|128.6|131.29|128.69|131.03|128.43|0
1636442100000|2021-11-09 07:15:00|131.11|128.51|130.94|128.34|131.28|128.68|130.85|128.25|0
1636442400000|2021-11-09 07:20:00|131.02|128.42|130.64|128.04|131.02|128.42|130.51|127.91|0
1636442700000|2021-11-09 07:25:00|130.68|128.08|130.76|128.16|131.02|128.42|130.59|127.99|0
1636443000000|2021-11-09 07:30:00|130.85|128.25|130.84|128.24|130.93|128.33|130.67|128.07|0
1636443300000|2021-11-09 07:35:00|130.8|128.2|131.18|128.58|131.18|128.58|130.8|128.2|0
1636443600000|2021-11-09 07:40:00|131.1|128.5|131.31|128.71|131.44|128.84|131.1|128.5|0
1636443900000|2021-11-09 07:45:00|131.27|128.67|131.74|129.14|131.74|129.14|131.18|128.58|0
1636444200000|2021-11-09 07:50:00|131.7|129.1|131.52|128.92|131.78|129.18|131.52|128.92|0
1636444500000|2021-11-09 07:55:00|131.61|129.01|131.52|128.92|131.74|129.14|131.52|128.92|0
1636444800000|2021-11-09 08:00:00|131.6|129|132.07|129.47|132.15|129.55|129.59|126.99|0
1636445100000|2021-11-09 08:05:00|131.95|129.75|130.83|128.63|131.95|129.75|130.66|128.46|0
1636445400000|2021-11-09 08:10:00|130.74|128.54|129.89|127.69|131|128.8|129.72|127.52|0
1636445700000|2021-11-09 08:15:00|129.8|127.6|129.88|127.68|130.06|127.86|129.71|127.51|0
1636446000000|2021-11-09 08:20:00|129.8|127.6|129.46|127.26|129.88|127.68|129.2|127|0
1636446300000|2021-11-09 08:25:00|129.54|127.34|129.96|127.76|130.05|127.85|129.46|127.26|0
1636446600000|2021-11-09 08:30:00|130.01|127.81|128.94|126.74|130.01|127.81|128.94|126.74|0
1636446900000|2021-11-09 08:35:00|128.86|126.66|129.11|126.91|129.11|126.91|128.69|126.49|0
1636447200000|2021-11-09 08:40:00|129.07|126.87|128.77|126.57|129.19|126.99|128.6|126.4|0
1636447500000|2021-11-09 08:45:00|128.85|126.65|128.51|126.31|129.02|126.82|128.51|126.31|0
1636447800000|2021-11-09 08:50:00|128.59|126.39|128.42|126.22|128.68|126.48|128.42|126.22|0
1636448100000|2021-11-09 08:55:00|128.34|126.14|128.67|126.47|128.84|126.64|128.25|126.05|0
1636448400000|2021-11-09 09:00:00|128.76|126.56|129.01|126.81|129.1|126.9|128.59|126.39|0
1636448700000|2021-11-09 09:05:00|129.09|126.89|129.18|126.98|129.35|127.15|129.09|126.89|0
1636449000000|2021-11-09 09:10:00|129.26|127.06|128.92|126.72|129.26|127.06|128.75|126.55|0
1636449300000|2021-11-09 09:15:00|128.84|126.64|129|126.8|129.09|126.89|128.66|126.46|0
1636449600000|2021-11-09 09:20:00|129.09|126.89|129.08|126.88|129.26|127.06|129|126.8|0
1636449900000|2021-11-09 09:25:00|129.17|126.97|129.34|127.14|129.76|127.56|129.17|126.97|0
1636450200000|2021-11-09 09:30:00|129.25|127.05|128.95|126.75|129.42|127.22|128.95|126.75|0
1636450500000|2021-11-09 09:35:00|128.99|126.79|128.99|126.79|129.25|127.05|128.91|126.71|0
1636450800000|2021-11-09 09:40:00|129.08|126.88|128.73|126.53|129.16|126.96|128.73|126.53|0
1636451100000|2021-11-09 09:45:00|128.69|126.49|128.56|126.36|128.73|126.53|128.39|126.19|0
1636451400000|2021-11-09 09:50:00|128.48|126.28|128.56|126.36|128.65|126.45|128.48|126.28|0
1636451700000|2021-11-09 09:55:00|128.52|126.32|128.56|126.36|128.64|126.44|128.31|126.11|0
1636452000000|2021-11-09 10:00:00|128.47|126.27|128.56|126.36|128.56|126.36|128.3|126.1|0
1636452300000|2021-11-09 10:05:00|128.55|126.35|128.38|126.18|128.55|126.35|128.38|126.18|0
1636452600000|2021-11-09 10:10:00|128.43|126.23|127.79|125.59|128.47|126.27|127.75|125.55|0
1636452900000|2021-11-09 10:15:00|127.71|125.51|127.96|125.76|128.04|125.84|127.71|125.51|0
1636453200000|2021-11-09 10:20:00|128.04|125.84|127.95|125.75|128.04|125.84|127.87|125.67|0
1636453500000|2021-11-09 10:25:00|128.04|125.84|128.2|126|128.29|126.09|127.95|125.75|0
1636453800000|2021-11-09 10:30:00|128.25|126.05|128.37|126.17|128.37|126.17|128.12|125.92|0
1636454100000|2021-11-09 10:35:00|128.33|126.13|128.2|126|128.54|126.34|128.11|125.91|0
1636454400000|2021-11-09 10:40:00|128.11|125.91|128.45|126.25|128.45|126.25|128.03|125.83|0
1636454700000|2021-11-09 10:45:00|128.49|126.29|128.4|126.2|129.67|127.47|128.31|126.11|0
1636455000000|2021-11-09 10:50:00|128.31|126.11|128.39|126.19|128.48|126.28|128.31|126.11|0
1636455300000|2021-11-09 10:55:00|128.31|126.11|128.56|126.36|128.65|126.45|128.23|126.03|0
1636455600000|2021-11-09 11:00:00|128.65|126.45|128.47|126.27|128.65|126.45|128.47|126.27|0
1636455900000|2021-11-09 11:05:00|128.56|126.36|128.98|126.78|128.98|126.78|128.52|126.32|0
1636456200000|2021-11-09 11:10:00|128.89|126.69|128.72|126.52|128.89|126.69|128.55|126.35|0
1636456500000|2021-11-09 11:15:00|128.64|126.44|128.13|125.93|128.64|126.44|128.13|125.93|0
1636456800000|2021-11-09 11:20:00|128.17|125.97|128.34|126.14|128.38|126.18|127.87|125.67|0
1636457100000|2021-11-09 11:25:00|128.29|126.09|128.46|126.26|128.46|126.26|128.29|126.09|0
1636457400000|2021-11-09 11:30:00|128.55|126.35|128.46|126.26|128.63|126.43|128.37|126.17|0
1636457700000|2021-11-09 11:35:00|128.42|126.22|128.46|126.26|128.54|126.34|128.37|126.17|0
1636458000000|2021-11-09 11:40:00|128.41|126.21|128.45|126.25|128.54|126.34|128.37|126.17|0
1636458300000|2021-11-09 11:45:00|128.41|126.21|128.45|126.25|128.54|126.34|128.33|126.13|0
1636458600000|2021-11-09 11:50:00|128.49|126.29|128.53|126.33|128.53|126.33|128.36|126.16|0
1636458900000|2021-11-09 11:55:00|128.62|126.42|128.53|126.33|128.62|126.42|128.36|126.16|0
1636459200000|2021-11-09 12:00:00|128.61|126.41|128.53|126.33|128.61|126.41|128.36|126.16|0
1636459500000|2021-11-09 12:05:00|128.61|126.41|128.44|126.24|128.7|126.5|128.36|126.16|0
1636459800000|2021-11-09 12:10:00|128.52|126.32|128.61|126.41|128.69|126.49|128.27|126.07|0
1636460100000|2021-11-09 12:15:00|128.69|126.49|128.69|126.49|128.78|126.58|128.6|126.4|0
1636460400000|2021-11-09 12:20:00|128.6|126.4|128.94|126.74|129.03|126.83|128.52|126.32|0
1636460700000|2021-11-09 12:25:00|128.98|126.78|128.6|126.4|129.02|126.82|128.51|126.31|0
1636461000000|2021-11-09 12:30:00|128.51|126.31|128.93|126.73|128.93|126.73|128.51|126.31|0
1636461300000|2021-11-09 12:35:00|129.02|126.82|129.27|127.07|129.44|127.24|129.02|126.82|0
1636461600000|2021-11-09 12:40:00|129.23|127.03|129.78|127.58|129.87|127.67|129.02|126.82|0
1636461900000|2021-11-09 12:45:00|129.69|127.49|130.46|128.26|131.32|129.12|129.69|127.49|0
1636462200000|2021-11-09 12:50:00|130.37|128.17|130.37|128.17|130.37|128.17|130.12|127.92|0
1636462500000|2021-11-09 12:55:00|130.33|128.13|130.76|128.56|130.8|128.6|130.2|128|0
1636462800000|2021-11-09 13:00:00|130.8|128.6|130.88|128.68|131.05|128.85|130.54|128.34|0
1636463100000|2021-11-09 13:05:00|130.79|128.59|130.28|128.08|130.79|128.59|130.15|127.95|0
1636463400000|2021-11-09 13:10:00|130.19|127.99|130.1|127.9|130.28|128.08|130.02|127.82|0
1636463700000|2021-11-09 13:15:00|130.19|127.99|129.93|127.73|130.28|128.08|129.85|127.65|0
1636464000000|2021-11-09 13:20:00|129.85|127.65|129.93|127.73|129.97|127.77|129.76|127.56|0
1636464300000|2021-11-09 13:25:00|130.01|127.81|129.5|127.3|130.01|127.81|129.42|127.22|0
1636464600000|2021-11-09 13:30:00|129.46|127.26|128.99|126.79|129.59|127.39|128.9|126.7|0
1636464900000|2021-11-09 13:35:00|128.9|126.7|128.9|126.7|129.24|127.04|128.9|126.7|0
1636465200000|2021-11-09 13:40:00|128.99|126.79|128.14|125.94|128.99|126.79|128.05|125.85|0
1636465500000|2021-11-09 13:45:00|128.22|126.02|128.05|125.85|128.22|126.02|127.97|125.77|0
1636465800000|2021-11-09 13:50:00|128.13|125.93|128.47|126.27|128.47|126.27|127.96|125.76|0
1636466100000|2021-11-09 13:55:00|128.55|126.35|128.55|126.35|128.81|126.61|128.47|126.27|0
1636466400000|2021-11-09 14:00:00|128.47|126.27|128.21|126.01|128.47|126.27|128.04|125.84|0
1636466700000|2021-11-09 14:05:00|128.3|126.1|128.46|126.26|128.55|126.35|128.21|126.01|0
1636467000000|2021-11-09 14:10:00|128.38|126.18|128.46|126.26|128.63|126.43|128.29|126.09|0
1636467300000|2021-11-09 14:15:00|128.37|126.17|127.78|125.58|128.46|126.26|127.78|125.58|0
1636467600000|2021-11-09 14:20:00|127.7|125.5|127.78|125.58|127.86|125.66|127.53|125.33|0
1636467900000|2021-11-09 14:25:00|127.69|125.49|127.44|125.24|127.78|125.58|127.32|125.12|0
1636468200000|2021-11-09 14:30:00|127.02|124.82|127.61|125.41|127.86|125.66|126.85|124.65|0
1636468500000|2021-11-09 14:35:00|127.77|125.57|129.55|127.35|129.72|127.52|127.69|125.49|0
1636468800000|2021-11-09 14:40:00|129.47|127.27|130.14|127.94|130.23|128.03|128.96|126.76|0
1636469100000|2021-11-09 14:45:00|130.31|128.11|131.5|129.3|131.93|129.73|129.63|127.43|0
1636469400000|2021-11-09 14:50:00|131.68|129.48|132.71|130.51|133.4|131.2|130.99|128.79|0
1636469700000|2021-11-09 14:55:00|132.97|130.77|137.4|135.2|138.32|136.12|132.36|130.16|0
1636470000000|2021-11-09 15:00:00|137.31|135.11|139.26|137.06|139.98|137.78|135.55|133.35|0
1636470300000|2021-11-09 15:05:00|139.53|137.33|138.9|136.7|139.53|137.33|136.78|134.58|0
1636470600000|2021-11-09 15:10:00|138.99|136.79|136.33|134.13|139.53|137.33|136.33|134.13|0
1636470900000|2021-11-09 15:15:00|136.42|134.22|136.8|134.6|137.65|135.45|135.02|132.82|0
1636471200000|2021-11-09 15:20:00|136.63|134.43|137.02|134.82|137.87|135.67|135.92|133.72|0
1636471500000|2021-11-09 15:25:00|137.07|134.87|135.29|133.09|137.07|134.87|134.19|131.99|0
1636471800000|2021-11-09 15:30:00|135.21|133.01|132.98|130.78|135.21|133.01|132.85|130.65|0
1636472100000|2021-11-09 15:35:00|132.94|130.74|134.32|132.12|134.68|132.48|132.94|130.74|0
1636472400000|2021-11-09 15:40:00|134.24|132.04|132.67|130.47|134.32|132.12|132.67|130.47|0
1636472700000|2021-11-09 15:45:00|132.84|130.64|133.71|131.51|133.88|131.68|132.76|130.56|0
1636473000000|2021-11-09 15:50:00|133.67|131.47|134.14|131.94|134.67|132.47|133.45|131.25|0
1636473300000|2021-11-09 15:55:00|133.97|131.77|135.1|132.9|135.46|133.26|133.88|131.68|0
1636473600000|2021-11-09 16:00:00|135.01|132.81|133.88|131.68|135.01|132.81|133.75|131.55|0
1636473900000|2021-11-09 16:05:00|133.79|131.59|135.14|132.94|135.36|133.16|133.79|131.59|0
1636474200000|2021-11-09 16:10:00|135.18|132.98|136.77|134.57|138.37|136.17|135.18|132.98|0
1636474500000|2021-11-09 16:15:00|136.86|134.66|135.71|133.51|137.3|135.1|135.62|133.42|0
1636474800000|2021-11-09 16:20:00|135.88|133.68|136.5|134.3|136.59|134.39|135|132.8|0
1636475100000|2021-11-09 16:25:00|136.41|134.21|136.94|134.74|137.38|135.18|136.06|133.86|0
1636475400000|2021-11-09 16:30:00|137.03|134.83|136.49|134.29|137.03|134.83|135.44|133.24|0
1636475700000|2021-11-09 16:35:00|136.23|134.03|136.67|134.47|136.93|134.73|135.35|133.15|0
1636476000000|2021-11-09 16:40:00|136.49|134.29|134.29|132.09|136.76|134.56|134.2|132|0
1636476300000|2021-11-09 16:45:00|134.2|132|135.43|133.23|135.78|133.58|134.2|132|0
1636476600000|2021-11-09 16:50:00|135.34|133.14|136.93|134.73|137.19|134.99|135.25|133.05|0
1636476900000|2021-11-09 16:55:00|136.84|134.64|137.46|135.26|137.81|135.61|136.84|134.64|0
1636477200000|2021-11-09 17:00:00|137.28|135.08|138.97|136.77|139.15|136.95|137.28|135.08|0
1636477500000|2021-11-09 17:05:00|138.88|136.68|138.7|136.5|139.78|137.58|138.08|135.88|0
1636477800000|2021-11-09 17:10:00|138.52|136.32|137.09|134.89|138.52|136.32|136.65|134.45|0
1636478100000|2021-11-09 17:15:00|137.18|134.98|137.36|135.16|137.44|135.24|136.38|134.18|0
1636478400000|2021-11-09 17:20:00|137.18|134.98|136.91|134.71|137.62|135.42|136.65|134.45|0
1636478700000|2021-11-09 17:25:00|137|134.8|137.8|135.6|138.51|136.31|136.55|134.35|0
1636479000000|2021-11-09 17:30:00|137.93|135.73|136.99|134.79|138.42|136.22|136.82|134.62|0
1636479300000|2021-11-09 17:35:00|137.08|134.88|136.31|134.11|137.2|135|135.7|133.5|0
1636479600000|2021-11-09 17:40:00|136.4|134.2|135.51|133.31|137.2|135|135.43|133.23|0
1636479900000|2021-11-09 17:45:00|135.43|133.23|135.33|133.13|136.04|133.84|134.98|132.78|0
1636480200000|2021-11-09 17:50:00|135.42|133.22|135.2|133|135.42|133.22|134.28|132.08|0
1636480500000|2021-11-09 17:55:00|135.16|132.96|136.21|134.01|136.21|134.01|135.07|132.87|0
1636480800000|2021-11-09 18:00:00|136.04|133.84|135.5|133.3|136.26|134.06|135.33|133.13|0
1636481100000|2021-11-09 18:05:00|135.59|133.39|134.88|132.68|136.12|133.92|134.62|132.42|0
1636481400000|2021-11-09 18:10:00|134.97|132.77|135.67|133.47|135.76|133.56|134.97|132.77|0
1636481700000|2021-11-09 18:15:00|135.63|133.43|134.61|132.41|135.85|133.65|134.53|132.33|0
1636482000000|2021-11-09 18:20:00|134.79|132.59|134.88|132.68|135.32|133.12|134.7|132.5|0
1636482300000|2021-11-09 18:25:00|134.96|132.76|136.2|134|136.91|134.71|134.79|132.59|0
1636482600000|2021-11-09 18:30:00|136.29|134.09|135.66|133.46|136.29|134.09|135.31|133.11|0
1636482900000|2021-11-09 18:35:00|135.58|133.38|136.9|134.7|136.99|134.79|135.58|133.38|0
1636483200000|2021-11-09 18:40:00|136.82|134.62|136.99|134.79|137.26|135.06|136.37|134.17|0
1636483500000|2021-11-09 18:45:00|137.08|134.88|137.61|135.41|137.88|135.68|136.37|134.17|0
1636483800000|2021-11-09 18:50:00|137.52|135.32|138.06|135.86|138.24|136.04|137.17|134.97|0
1636484100000|2021-11-09 18:55:00|137.97|135.77|137.52|135.32|138.5|136.3|137.52|135.32|0
1636484400000|2021-11-09 19:00:00|137.79|135.59|136.89|134.69|138.23|136.03|136.45|134.25|0
1636484700000|2021-11-09 19:05:00|136.98|134.78|137.24|135.04|137.33|135.13|136.53|134.33|0
1636485000000|2021-11-09 19:10:00|137.07|134.87|137.06|134.86|137.78|135.58|137.06|134.86|0
1636485300000|2021-11-09 19:15:00|137.15|134.95|135.73|133.53|137.15|134.95|135.55|133.35|0
1636485600000|2021-11-09 19:20:00|135.64|133.44|134.3|132.1|135.95|133.75|133.64|131.44|0
1636485900000|2021-11-09 19:25:00|134.43|132.23|134.78|132.58|135.31|133.11|133.99|131.79|0
1636486200000|2021-11-09 19:30:00|134.87|132.67|135.99|133.79|136.25|134.05|134.52|132.32|0
1636486500000|2021-11-09 19:35:00|136.08|133.88|135.01|132.81|136.34|134.14|135.01|132.81|0
1636486800000|2021-11-09 19:40:00|134.92|132.72|134.92|132.72|135.19|132.99|134.48|132.28|0
1636487100000|2021-11-09 19:45:00|135.01|132.81|135.09|132.89|135.1|132.9|134.57|132.37|0
1636487400000|2021-11-09 19:50:00|135.01|132.81|134.92|132.72|136.07|133.87|134.92|132.72|0
1636487700000|2021-11-09 19:55:00|135|132.8|134.21|132.01|135.27|133.07|134.21|132.01|0
1636488000000|2021-11-09 20:00:00|134.3|132.1|134.56|132.36|135|132.8|134.12|131.92|0
1636488300000|2021-11-09 20:05:00|134.47|132.27|134.64|132.44|135.53|133.33|134.29|132.09|0
1636488600000|2021-11-09 20:10:00|134.73|132.53|135.61|133.41|135.7|133.5|134.47|132.27|0
1636488900000|2021-11-09 20:15:00|135.57|133.37|136.14|133.94|136.14|133.94|134.82|132.62|0
1636489200000|2021-11-09 20:20:00|136.05|133.85|134.64|132.44|136.05|133.85|134.64|132.44|0
1636489500000|2021-11-09 20:25:00|134.72|132.52|135.43|133.23|135.43|133.23|134.64|132.44|0
1636489800000|2021-11-09 20:30:00|135.34|133.14|135.42|133.22|136.31|134.11|135.16|132.96|0
1636490100000|2021-11-09 20:35:00|135.6|133.4|135.24|133.04|135.95|133.75|135.07|132.87|0
1636490400000|2021-11-09 20:40:00|135.16|132.96|133.84|131.64|135.16|132.96|133.57|131.37|0
1636490700000|2021-11-09 20:45:00|133.75|131.55|134.67|132.47|134.89|132.69|133.57|131.37|0
1636491000000|2021-11-09 20:50:00|134.53|132.33|134.36|132.16|134.97|132.77|134.27|132.07|0
1636491300000|2021-11-09 20:55:00|134.44|132.24|133.3|131.1|134.53|132.33|132.96|130.76|0
1636491600000|2021-11-09 21:00:00|133.48|131.28|134.26|132.06|134.62|132.42|133.39|131.19|0
1636491900000|2021-11-09 21:05:00|134.35|132.15|134.31|132.11|134.57|132.37|134|131.8|0
1636492200000|2021-11-09 21:10:00|134.35|132.15|134.35|132.15|134.61|132.41|134.26|132.06|0
1636492500000|2021-11-09 21:15:00|134.55|131.95|134.81|132.21|134.81|132.21|134.54|131.94|0
1636492800000|2021-11-09 21:20:00|134.72|132.12|134.8|132.2|134.8|132.2|134.63|132.03|0
1636493100000|2021-11-09 21:25:00|134.71|132.11|135.07|132.47|135.07|132.47|134.71|132.11|0
1636493400000|2021-11-09 21:30:00|134.98|132.38|134.89|132.29|135.07|132.47|134.89|132.29|0
1636493700000|2021-11-09 21:35:00|134.8|132.2|134.62|132.02|134.8|132.2|134.53|131.93|0
1636494000000|2021-11-09 21:40:00|134.53|131.93|134.79|132.19|134.79|132.19|134.53|131.93|0
1636494300000|2021-11-09 21:45:00|134.71|132.11|134.7|132.1|134.79|132.19|134.62|132.02|0
1636494600000|2021-11-09 21:50:00|134.61|132.01|134.79|132.19|134.79|132.19|134.61|132.01|0
1636494900000|2021-11-09 21:55:00|134.74|132.14|134.83|132.23|134.83|132.23|134.74|132.14|0
1636495200000|2021-11-09 22:00:00|134.72|132.12|134.72|132.12|134.87|132.27|134.69|132.09|0
1636495500000|2021-11-09 22:05:00|134.73|132.13|134.75|132.15|134.75|132.15|134.73|132.13|0
1636495800000|2021-11-09 22:10:00|134.79|132.19|134.77|132.17|134.84|132.24|134.77|132.17|0
1636496100000|2021-11-09 22:15:00|134.79|132.19|134.81|132.21|134.81|132.21|134.79|132.19|0
1636496400000|2021-11-09 22:20:00|134.78|132.18|134.84|132.24|134.97|132.37|134.78|132.18|0
1636496700000|2021-11-09 22:25:00|134.92|132.32|134.93|132.33|134.96|132.36|134.91|132.31|0
1636497000000|2021-11-09 22:30:00|134.96|132.36|134.84|132.24|134.96|132.36|134.75|132.15|0
1636497300000|2021-11-09 22:35:00|134.87|132.27|134.9|132.3|134.9|132.3|134.87|132.27|0
1636497600000|2021-11-09 22:40:00|134.93|132.33|134.92|132.32|134.93|132.33|134.79|132.19|0
1636497900000|2021-11-09 22:45:00|134.79|132.19|134.79|132.19|134.8|132.2|134.77|132.17|0
1636498200000|2021-11-09 22:50:00|134.77|132.17|134.79|132.19|134.79|132.19|134.75|132.15|0
1636498500000|2021-11-09 22:55:00|134.73|132.13|134.64|132.04|134.73|132.13|134.57|131.97|0
1636498800000|2021-11-09 23:00:00|134.65|132.05|135.28|132.68|135.72|133.12|134.65|132.05|0
1636499100000|2021-11-09 23:05:00|135.19|132.59|135.45|132.85|135.63|133.03|135.19|132.59|0
1636499400000|2021-11-09 23:10:00|135.23|132.63|135.36|132.76|135.54|132.94|135.1|132.5|0
1636499700000|2021-11-09 23:15:00|135.32|132.72|135.8|133.2|136.07|133.47|135.27|132.67|0
1636500000000|2021-11-09 23:20:00|135.67|133.07|135.98|133.38|135.98|133.38|135.62|133.02|0
1636500300000|2021-11-09 23:25:00|135.89|133.29|135.71|133.11|135.98|133.38|135.53|132.93|0
1636500600000|2021-11-09 23:30:00|135.62|133.02|135.44|132.84|135.88|133.28|135.44|132.84|0
1636500900000|2021-11-09 23:35:00|135.53|132.93|135.7|133.1|135.7|133.1|135.44|132.84|0
1636501200000|2021-11-09 23:40:00|135.66|133.06|135.26|132.66|135.7|133.1|135.17|132.57|0
1636501500000|2021-11-09 23:45:00|135.35|132.75|135.79|133.19|135.87|133.27|135.26|132.66|0
1636501800000|2021-11-09 23:50:00|135.7|133.1|135.87|133.27|136.05|133.45|135.7|133.1|0
1636502100000|2021-11-09 23:55:00|135.78|133.18|135.87|133.27|135.96|133.36|135.69|133.09|0
1636502400000|2021-11-10 00:00:00|135.78|133.18|135.25|132.65|135.87|133.27|134.81|132.21|0
1636502700000|2021-11-10 00:05:00|135.34|132.74|135.86|133.26|135.86|133.26|135.16|132.56|0
1636503000000|2021-11-10 00:10:00|135.78|133.18|135.42|132.82|135.95|133.35|135.42|132.82|0
1636503300000|2021-11-10 00:15:00|135.33|132.73|135.68|133.08|135.77|133.17|135.33|132.73|0
1636503600000|2021-11-10 00:20:00|135.77|133.17|136.3|133.7|136.3|133.7|135.59|132.99|0
1636503900000|2021-11-10 00:25:00|136.21|133.61|136.03|133.43|136.3|133.7|136.03|133.43|0
1636504200000|2021-11-10 00:30:00|135.94|133.34|136.12|133.52|136.12|133.52|135.94|133.34|0
1636504500000|2021-11-10 00:35:00|136.03|133.43|136.2|133.6|136.29|133.69|135.98|133.38|0
1636504800000|2021-11-10 00:40:00|136.29|133.69|136.38|133.78|136.38|133.78|136.2|133.6|0
1636505100000|2021-11-10 00:45:00|136.47|133.87|136.82|134.22|136.91|134.31|136.2|133.6|0
1636505400000|2021-11-10 00:50:00|136.91|134.31|136.82|134.22|136.91|134.31|136.82|134.22|0
1636505700000|2021-11-10 00:55:00|136.64|134.04|136.81|134.21|136.81|134.21|136.37|133.77|0
1636506000000|2021-11-10 01:00:00|136.72|134.12|136.28|133.68|136.72|134.12|136.1|133.5|0
1636506300000|2021-11-10 01:05:00|136.19|133.59|136.72|134.12|136.81|134.21|136.01|133.41|0
1636506600000|2021-11-10 01:10:00|136.81|134.21|136.72|134.12|136.9|134.3|136.54|133.94|0
1636506900000|2021-11-10 01:15:00|136.63|134.03|136.71|134.11|136.89|134.29|136.36|133.76|0
1636507200000|2021-11-10 01:20:00|136.8|134.2|136.8|134.2|137.07|134.47|136.71|134.11|0
1636507500000|2021-11-10 01:25:00|136.85|134.25|136.98|134.38|137.07|134.47|136.8|134.2|0
1636507800000|2021-11-10 01:30:00|137.06|134.46|137.06|134.46|137.6|135|136.88|134.28|0
1636508100000|2021-11-10 01:35:00|136.97|134.37|137.06|134.46|137.15|134.55|136.79|134.19|0
1636508400000|2021-11-10 01:40:00|137.15|134.55|137.59|134.99|137.86|135.26|137.11|134.51|0
1636508700000|2021-11-10 01:45:00|137.68|135.08|137.32|134.72|137.86|135.26|137.32|134.72|0
1636509000000|2021-11-10 01:50:00|137.23|134.63|136.96|134.36|137.41|134.81|136.87|134.27|0
1636509300000|2021-11-10 01:55:00|136.87|134.27|136.69|134.09|137.05|134.45|136.52|133.92|0
1636509600000|2021-11-10 02:00:00|136.6|134|136.87|134.27|136.96|134.36|136.51|133.91|0
1636509900000|2021-11-10 02:05:00|136.96|134.36|136.87|134.27|137.05|134.45|136.6|134|0
1636510200000|2021-11-10 02:10:00|136.95|134.35|137.58|134.98|137.67|135.07|136.95|134.35|0
1636510500000|2021-11-10 02:15:00|137.67|135.07|137.84|135.24|137.93|135.33|137.49|134.89|0
1636510800000|2021-11-10 02:20:00|137.75|135.15|137.93|135.33|138.02|135.42|137.75|135.15|0
1636511100000|2021-11-10 02:25:00|137.84|135.24|137.66|135.06|137.93|135.33|137.48|134.88|0
1636511400000|2021-11-10 02:30:00|137.62|135.02|138.73|136.13|138.73|136.13|137.62|135.02|0
1636511700000|2021-11-10 02:35:00|138.64|136.04|139.18|136.58|139.54|136.94|138.64|136.04|0
1636512000000|2021-11-10 02:40:00|139.09|136.49|139.09|136.49|139.45|136.85|139.09|136.49|0
1636512300000|2021-11-10 02:45:00|139.18|136.58|139.35|136.75|139.72|137.12|139.18|136.58|0
1636512600000|2021-11-10 02:50:00|139.44|136.84|139.62|137.02|139.81|137.21|139.4|136.8|0
1636512900000|2021-11-10 02:55:00|139.53|136.93|139.53|136.93|139.62|137.02|139.35|136.75|0
1636513200000|2021-11-10 03:00:00|139.49|136.89|139.53|136.93|139.71|137.11|139.44|136.84|0
1636513500000|2021-11-10 03:05:00|139.48|136.88|139.62|137.02|139.62|137.02|139.44|136.84|0
1636513800000|2021-11-10 03:10:00|139.52|136.92|139.25|136.65|139.61|137.01|139.25|136.65|0
1636514100000|2021-11-10 03:15:00|139.16|136.56|139.43|136.83|140.15|137.55|139.16|136.56|0
1636514400000|2021-11-10 03:20:00|139.52|136.92|139.16|136.56|139.52|136.92|139.07|136.47|0
1636514700000|2021-11-10 03:25:00|139.07|136.47|139.24|136.64|139.33|136.73|139.06|136.46|0
1636515000000|2021-11-10 03:30:00|139.15|136.55|139.24|136.64|139.33|136.73|139.15|136.55|0
1636515300000|2021-11-10 03:35:00|139.33|136.73|139.6|137|139.6|137|139.24|136.64|0
1636515600000|2021-11-10 03:40:00|139.51|136.91|139.6|137|139.6|137|139.42|136.82|0
1636515900000|2021-11-10 03:45:00|139.69|137.09|140.05|137.45|140.23|137.63|139.59|136.99|0
1636516200000|2021-11-10 03:50:00|139.96|137.36|140.22|137.62|140.41|137.81|139.86|137.26|0
1636516500000|2021-11-10 03:55:00|140.13|137.53|139.68|137.08|140.13|137.53|139.41|136.81|0
1636516800000|2021-11-10 04:00:00|139.59|136.99|139.95|137.35|139.95|137.35|139.41|136.81|0
1636517100000|2021-11-10 04:05:00|139.86|137.26|140.13|137.53|140.13|137.53|139.77|137.17|0
1636517400000|2021-11-10 04:10:00|140.17|137.57|139.85|137.25|140.22|137.62|139.85|137.25|0
1636517700000|2021-11-10 04:15:00|139.81|137.21|139.76|137.16|139.94|137.34|139.76|137.16|0
1636518000000|2021-11-10 04:20:00|139.72|137.12|140.03|137.43|140.03|137.43|139.67|137.07|0
1636518300000|2021-11-10 04:25:00|139.94|137.34|141.91|139.31|142.1|139.5|139.85|137.25|0
1636518600000|2021-11-10 04:30:00|142|139.4|141.46|138.86|142.19|139.59|141.46|138.86|0
1636518900000|2021-11-10 04:35:00|141.41|138.81|141.55|138.95|141.55|138.95|141.37|138.77|0
1636519200000|2021-11-10 04:40:00|141.5|138.9|141.82|139.22|141.82|139.22|141.5|138.9|0
1636519500000|2021-11-10 04:45:00|141.72|139.12|141.63|139.03|141.81|139.21|141.54|138.94|0
1636519800000|2021-11-10 04:50:00|141.72|139.12|141.54|138.94|141.72|139.12|141.45|138.85|0
1636520100000|2021-11-10 04:55:00|141.63|139.03|141.44|138.84|141.72|139.12|141.35|138.75|0
1636520400000|2021-11-10 05:00:00|141.49|138.89|141.35|138.75|141.49|138.89|141.08|138.48|0
1636520700000|2021-11-10 05:05:00|141.44|138.84|141.44|138.84|141.53|138.93|141.17|138.57|0
1636521000000|2021-11-10 05:10:00|141.35|138.75|141.35|138.75|141.58|138.98|141.26|138.66|0
1636521300000|2021-11-10 05:15:00|141.44|138.84|141.62|139.02|141.62|139.02|141.35|138.75|0
1636521600000|2021-11-10 05:20:00|141.52|138.92|141.43|138.83|141.71|139.11|141.43|138.83|0
1636521900000|2021-11-10 05:25:00|141.52|138.92|141.34|138.74|141.52|138.92|141.25|138.65|0
1636522200000|2021-11-10 05:30:00|141.25|138.65|140.61|138.01|141.25|138.65|140.61|138.01|0
1636522500000|2021-11-10 05:35:00|140.66|138.06|140.75|138.15|140.93|138.33|140.61|138.01|0
1636522800000|2021-11-10 05:40:00|140.7|138.1|140.52|137.92|140.7|138.1|140.43|137.83|0
1636523100000|2021-11-10 05:45:00|140.47|137.87|140.42|137.82|140.61|138.01|140.2|137.6|0
1636523400000|2021-11-10 05:50:00|140.51|137.91|140.6|138|140.69|138.09|140.42|137.82|0
1636523700000|2021-11-10 05:55:00|140.69|138.09|140.69|138.09|140.69|138.09|140.42|137.82|0
1636524000000|2021-11-10 06:00:00|140.6|138|140.24|137.64|140.83|138.23|140.24|137.64|0
1636524300000|2021-11-10 06:05:00|140.33|137.73|140.23|137.63|140.33|137.73|140.14|137.54|0
1636524600000|2021-11-10 06:10:00|140.19|137.59|140.14|137.54|140.23|137.63|139.87|137.27|0
1636524900000|2021-11-10 06:15:00|140.05|137.45|139.69|137.09|140.05|137.45|139.69|137.09|0
1636525200000|2021-11-10 06:20:00|139.78|137.18|139.87|137.27|139.87|137.27|139.69|137.09|0
1636525500000|2021-11-10 06:25:00|139.78|137.18|138.97|136.37|139.78|137.18|138.97|136.37|0
1636525800000|2021-11-10 06:30:00|138.88|136.28|139.05|136.45|139.32|136.72|138.88|136.28|0
1636526100000|2021-11-10 06:35:00|139.1|136.5|138.52|135.92|139.1|136.5|138.43|135.83|0
1636526400000|2021-11-10 06:40:00|138.34|135.74|138.16|135.56|138.34|135.74|138.12|135.52|0
1636526700000|2021-11-10 06:45:00|138.25|135.65|137.85|135.25|138.25|135.65|137.85|135.25|0
1636527000000|2021-11-10 06:50:00|137.89|135.29|136.46|133.86|137.98|135.38|136.41|133.81|0
1636527300000|2021-11-10 06:55:00|136.5|133.9|136.68|134.08|136.94|134.34|136.5|133.9|0
1636527600000|2021-11-10 07:00:00|136.59|133.99|136.5|133.9|136.94|134.34|136.41|133.81|0
1636527900000|2021-11-10 07:05:00|136.41|133.81|135.61|133.01|136.5|133.9|135.61|133.01|0
1636528200000|2021-11-10 07:10:00|135.7|133.1|135.61|133.01|135.96|133.36|135.61|133.01|0
1636528500000|2021-11-10 07:15:00|135.52|132.92|134.81|132.21|135.7|133.1|134.73|132.13|0
1636528800000|2021-11-10 07:20:00|134.73|132.13|134.46|131.86|134.73|132.13|134.25|131.65|0
1636529100000|2021-11-10 07:25:00|134.55|131.95|134.81|132.21|134.98|132.38|134.55|131.95|0
1636529400000|2021-11-10 07:30:00|134.55|131.95|134.46|131.86|134.98|132.38|134.28|131.68|0
1636529700000|2021-11-10 07:35:00|134.54|131.94|134.45|131.85|134.72|132.12|134.45|131.85|0
1636530000000|2021-11-10 07:40:00|134.54|131.94|134.98|132.38|134.98|132.38|134.45|131.85|0
1636530300000|2021-11-10 07:45:00|134.89|132.29|134.89|132.29|135.15|132.55|134.89|132.29|0
1636530600000|2021-11-10 07:50:00|134.97|132.37|135.06|132.46|135.15|132.55|134.71|132.11|0
1636530900000|2021-11-10 07:55:00|134.97|132.37|134.97|132.37|135.06|132.46|134.88|132.28|0
1636531200000|2021-11-10 08:00:00|134.88|132.28|134.48|131.88|134.88|132.28|133.92|131.32|0
1636531500000|2021-11-10 08:05:00|134.24|132.04|133.71|131.51|134.68|132.48|133.63|131.43|0
1636531800000|2021-11-10 08:10:00|133.8|131.6|133.71|131.51|133.97|131.77|133.54|131.34|0
1636532100000|2021-11-10 08:15:00|133.8|131.6|134.23|132.03|134.23|132.03|133.71|131.51|0
1636532400000|2021-11-10 08:20:00|134.28|132.08|134.4|132.2|134.76|132.56|134.14|131.94|0
1636532700000|2021-11-10 08:25:00|134.49|132.29|134.4|132.2|134.49|132.29|134.05|131.85|0
1636533000000|2021-11-10 08:30:00|134.45|132.25|135.1|132.9|135.1|132.9|134.31|132.11|0
1636533300000|2021-11-10 08:35:00|135.19|132.99|135.54|133.34|135.72|133.52|135.19|132.99|0
1636533600000|2021-11-10 08:40:00|135.63|133.43|135.18|132.98|135.89|133.69|135.05|132.85|0
1636533900000|2021-11-10 08:45:00|135.1|132.9|135.27|133.07|135.36|133.16|135.01|132.81|0
1636534200000|2021-11-10 08:50:00|135.36|133.16|135.71|133.51|135.71|133.51|135.31|133.11|0
1636534500000|2021-11-10 08:55:00|135.79|133.59|136.15|133.95|136.15|133.95|135.66|133.46|0
1636534800000|2021-11-10 09:00:00|136.06|133.86|136.14|133.94|136.41|134.21|135.88|133.68|0
1636535100000|2021-11-10 09:05:00|136.05|133.85|136.85|134.65|137.12|134.92|135.61|133.41|0
1636535400000|2021-11-10 09:10:00|136.94|134.74|136.94|134.74|137.12|134.92|136.67|134.47|0
1636535700000|2021-11-10 09:15:00|136.89|134.69|137.29|135.09|137.56|135.36|136.58|134.38|0
1636536000000|2021-11-10 09:20:00|137.2|135|137.55|135.35|138.09|135.89|137.2|135|0
1636536300000|2021-11-10 09:25:00|137.51|135.31|137.6|135.4|137.82|135.62|137.2|135|0
1636536600000|2021-11-10 09:30:00|137.64|135.44|137.1|134.9|137.64|135.44|136.93|134.73|0
1636536900000|2021-11-10 09:35:00|137.19|134.99|137.19|134.99|137.77|135.57|136.92|134.72|0
1636537200000|2021-11-10 09:40:00|137.1|134.9|135.94|133.74|137.19|134.99|135.94|133.74|0
1636537500000|2021-11-10 09:45:00|136.03|133.83|135.59|133.39|136.39|134.19|135.5|133.3|0
1636537800000|2021-11-10 09:50:00|135.41|133.21|135.94|133.74|135.94|133.74|135.15|132.95|0
1636538100000|2021-11-10 09:55:00|135.85|133.65|135.85|133.65|136.2|134|135.67|133.47|0
1636538400000|2021-11-10 10:00:00|135.76|133.56|136.29|134.09|136.42|134.22|135.54|133.34|0
1636538700000|2021-11-10 10:05:00|136.25|134.05|136.29|134.09|136.38|134.18|136.02|133.82|0
1636539000000|2021-11-10 10:10:00|136.2|134|136.81|134.61|136.82|134.62|136.2|134|0
1636539300000|2021-11-10 10:15:00|136.73|134.53|136.63|134.43|136.99|134.79|136.55|134.35|0
1636539600000|2021-11-10 10:20:00|136.72|134.52|136.81|134.61|136.86|134.66|136.5|134.3|0
1636539900000|2021-11-10 10:25:00|136.72|134.52|137.16|134.96|137.25|135.05|136.72|134.52|0
1636540200000|2021-11-10 10:30:00|137.07|134.87|137.87|135.67|138.32|136.12|136.98|134.78|0
1636540500000|2021-11-10 10:35:00|137.96|135.76|138.77|136.57|138.77|136.57|137.78|135.58|0
1636540800000|2021-11-10 10:40:00|138.68|136.48|138.58|136.38|139.3|137.1|138.5|136.3|0
1636541100000|2021-11-10 10:45:00|138.49|136.29|138.94|136.74|138.94|136.74|138.31|136.11|0
1636541400000|2021-11-10 10:50:00|138.9|136.7|138.76|136.56|139.12|136.92|138.58|136.38|0
1636541700000|2021-11-10 10:55:00|138.85|136.65|138.13|135.93|139.03|136.83|137.95|135.75|0
1636542000000|2021-11-10 11:00:00|138.04|135.84|137.86|135.66|138.26|136.06|137.68|135.48|0
1636542300000|2021-11-10 11:05:00|137.77|135.57|137.94|135.74|138.03|135.83|137.59|135.39|0
1636542600000|2021-11-10 11:10:00|137.85|135.65|137.85|135.65|137.94|135.74|137.5|135.3|0
1636542900000|2021-11-10 11:15:00|137.76|135.56|139.01|136.81|139.01|136.81|137.58|135.38|0
1636543200000|2021-11-10 11:20:00|139.1|136.9|138.38|136.18|139.1|136.9|138.38|136.18|0
1636543500000|2021-11-10 11:25:00|138.29|136.09|138.02|135.82|138.38|136.18|137.84|135.64|0
1636543800000|2021-11-10 11:30:00|137.98|135.78|138.11|135.91|138.47|136.27|137.93|135.73|0
1636544100000|2021-11-10 11:35:00|138.29|136.09|139.63|137.43|139.91|137.71|138.16|135.96|0
1636544400000|2021-11-10 11:40:00|139.59|137.39|140.46|138.26|141.22|139.02|138.12|135.92|0
1636544700000|2021-11-10 11:45:00|140.55|138.35|140.55|138.35|140.82|138.62|140.28|138.08|0
1636545000000|2021-11-10 11:50:00|140.64|138.44|140.72|138.52|141|138.8|140.36|138.16|0
1636545300000|2021-11-10 11:55:00|140.63|138.43|140.54|138.34|140.81|138.61|140.27|138.07|0
1636545600000|2021-11-10 12:00:00|140.36|138.16|140.18|137.98|140.54|138.34|140.09|137.89|0
1636545900000|2021-11-10 12:05:00|140.27|138.07|139.63|137.43|140.27|138.07|139.63|137.43|0
1636546200000|2021-11-10 12:10:00|139.72|137.52|138.82|136.62|139.81|137.61|138.73|136.53|0
1636546500000|2021-11-10 12:15:00|138.73|136.53|139.09|136.89|139.09|136.89|138.64|136.44|0
1636546800000|2021-11-10 12:20:00|139|136.8|139.09|136.89|139.27|137.07|138.73|136.53|0
1636547100000|2021-11-10 12:25:00|139.13|136.93|138.73|136.53|139.18|136.98|138.64|136.44|0
1636547400000|2021-11-10 12:30:00|138.82|136.62|139.62|137.42|139.89|137.69|138.81|136.61|0
1636547700000|2021-11-10 12:35:00|139.53|137.33|138.72|136.52|139.8|137.6|138.63|136.43|0
1636548000000|2021-11-10 12:40:00|138.63|136.43|138.18|135.98|138.81|136.61|138.09|135.89|0
1636548300000|2021-11-10 12:45:00|138.27|136.07|138.63|136.43|138.99|136.79|138.27|136.07|0
1636548600000|2021-11-10 12:50:00|138.71|136.51|138.62|136.42|138.8|136.6|138.53|136.33|0
1636548900000|2021-11-10 12:55:00|138.71|136.51|138.62|136.42|138.8|136.6|138.44|136.24|0
1636549200000|2021-11-10 13:00:00|138.71|136.51|138.44|136.24|138.71|136.51|138.17|135.97|0
1636549500000|2021-11-10 13:05:00|138.35|136.15|137|134.8|138.44|136.24|137|134.8|0
1636549800000|2021-11-10 13:10:00|136.91|134.71|137.26|135.06|137.62|135.42|136.82|134.62|0
1636550100000|2021-11-10 13:15:00|137.17|134.97|137.04|134.84|137.44|135.24|136.99|134.79|0
1636550400000|2021-11-10 13:20:00|137.08|134.88|137.17|134.97|137.43|135.23|136.99|134.79|0
1636550700000|2021-11-10 13:25:00|137.25|135.05|137.7|135.5|137.83|135.63|136.9|134.7|0
1636551000000|2021-11-10 13:30:00|137.61|135.41|140.3|138.1|140.94|138.74|137.61|135.41|0
1636551300000|2021-11-10 13:35:00|140.48|138.28|141.39|139.19|141.57|139.37|140.12|137.92|0
1636551600000|2021-11-10 13:40:00|141.3|139.1|140.57|138.37|141.3|139.1|139.94|137.74|0
1636551900000|2021-11-10 13:45:00|140.66|138.46|141.2|139|141.75|139.55|140.57|138.37|0
1636552200000|2021-11-10 13:50:00|141.11|138.91|139.48|137.28|141.11|138.91|139.21|137.01|0
1636552500000|2021-11-10 13:55:00|139.3|137.1|139.84|137.64|139.84|137.64|139.21|137.01|0
1636552800000|2021-11-10 14:00:00|139.75|137.55|139.92|137.72|140.19|137.99|139.2|137|0
1636553100000|2021-11-10 14:05:00|139.74|137.54|139.65|137.45|139.74|137.54|138.84|136.64|0
1636553400000|2021-11-10 14:10:00|139.56|137.36|139.42|137.22|140.1|137.9|139.29|137.09|0
1636553700000|2021-11-10 14:15:00|139.38|137.18|139.73|137.53|140.28|138.08|139.2|137|0
1636554000000|2021-11-10 14:20:00|139.82|137.62|139.37|137.17|139.82|137.62|139.19|136.99|0
1636554300000|2021-11-10 14:25:00|139.28|137.08|140.36|138.16|140.45|138.25|139.28|137.08|0
1636554600000|2021-11-10 14:30:00|140.63|138.43|139.82|137.62|141.36|139.16|138.83|136.63|0
1636554900000|2021-11-10 14:35:00|140|137.8|139.63|137.43|140.54|138.34|137.93|135.73|0
1636555200000|2021-11-10 14:40:00|139.54|137.34|138.64|136.44|139.54|137.34|137.93|135.73|0
1636555500000|2021-11-10 14:45:00|138.73|136.53|137.92|135.72|138.73|136.53|137.03|134.83|0
1636555800000|2021-11-10 14:50:00|137.65|135.45|136.23|134.03|138.64|136.44|135.96|133.76|0
1636556100000|2021-11-10 14:55:00|135.96|133.76|135.17|132.97|136.85|134.65|134.73|132.53|0
1636556400000|2021-11-10 15:00:00|135.08|132.88|133.32|131.12|136.75|134.55|130.78|128.58|0
1636556700000|2021-11-10 15:05:00|133.15|130.95|133.5|131.3|133.76|131.56|132.89|130.69|0
1636557000000|2021-11-10 15:10:00|133.58|131.38|133.58|131.38|134.02|131.82|133.14|130.94|0
1636557300000|2021-11-10 15:15:00|133.67|131.47|133.23|131.03|133.67|131.47|132.79|130.59|0
1636557600000|2021-11-10 15:20:00|133.05|130.85|134.1|131.9|134.1|131.9|132.44|130.24|0
1636557900000|2021-11-10 15:25:00|134.19|131.99|134.01|131.81|134.28|132.08|133.31|131.11|0
1636558200000|2021-11-10 15:30:00|133.92|131.72|134.36|132.16|134.94|132.74|133.48|131.28|0
1636558500000|2021-11-10 15:35:00|134.45|132.25|133.44|131.24|134.45|132.25|133.26|131.06|0
1636558800000|2021-11-10 15:40:00|133.39|131.19|134.71|132.51|134.89|132.69|133.13|130.93|0
1636559100000|2021-11-10 15:45:00|134.62|132.42|134.44|132.24|134.71|132.51|134|131.8|0
1636559400000|2021-11-10 15:50:00|134.53|132.33|133.74|131.54|134.62|132.42|133.47|131.27|0
1636559700000|2021-11-10 15:55:00|133.65|131.45|134.53|132.33|134.61|132.41|133.47|131.27|0
1636560000000|2021-11-10 16:00:00|134.7|132.5|133.69|131.49|134.7|132.5|132.77|130.57|0
1636560300000|2021-11-10 16:05:00|133.73|131.53|133.46|131.26|134.43|132.23|133.12|130.92|0
1636560600000|2021-11-10 16:10:00|133.55|131.35|132.52|130.32|133.64|131.44|131.91|129.71|0
1636560900000|2021-11-10 16:15:00|132.44|130.24|132.7|130.5|132.7|130.5|132.09|129.89|0
1636561200000|2021-11-10 16:20:00|132.61|130.41|132.34|130.14|132.87|130.67|132.08|129.88|0
1636561500000|2021-11-10 16:25:00|132.43|130.23|133.75|131.55|133.84|131.64|132.08|129.88|0
1636561800000|2021-11-10 16:30:00|133.66|131.46|133.39|131.19|134.54|132.34|133.31|131.11|0
1636562100000|2021-11-10 16:35:00|133.48|131.28|133.92|131.72|133.92|131.72|132.95|130.75|0
1636562400000|2021-11-10 16:40:00|133.83|131.63|135.25|133.05|135.43|133.23|133.65|131.45|0
1636562700000|2021-11-10 16:45:00|135.34|133.14|133.91|131.71|135.43|133.23|133.74|131.54|0
1636563000000|2021-11-10 16:50:00|133.83|131.63|133.65|131.45|133.91|131.71|133.29|131.09|0
1636563300000|2021-11-10 16:55:00|133.74|131.54|133.29|131.09|133.74|131.54|132.85|130.65|0
1636563600000|2021-11-10 17:00:00|133.38|131.18|133.64|131.44|133.82|131.62|132.94|130.74|0
1636563900000|2021-11-10 17:05:00|133.55|131.35|133.73|131.53|134.35|132.15|133.38|131.18|0
1636564200000|2021-11-10 17:10:00|133.82|131.62|134.52|132.32|135.05|132.85|133.37|131.17|0
1636564500000|2021-11-10 17:15:00|134.43|132.23|134.83|132.63|135.14|132.94|134.43|132.23|0
1636564800000|2021-11-10 17:20:00|134.78|132.58|135.14|132.94|135.41|133.21|134.34|132.14|0
1636565100000|2021-11-10 17:25:00|135.18|132.98|136.03|133.83|136.03|133.83|135.05|132.85|0
1636565400000|2021-11-10 17:30:00|135.94|133.74|135.13|132.93|135.98|133.78|135.13|132.93|0
1636565700000|2021-11-10 17:35:00|135.22|133.02|134.56|132.36|135.31|133.11|134.11|131.91|0
1636566000000|2021-11-10 17:40:00|134.65|132.45|136.12|133.92|136.7|134.5|134.56|132.36|0
1636566300000|2021-11-10 17:45:00|136.07|133.87|137.62|135.42|138.16|135.96|135.92|133.72|0
1636566600000|2021-11-10 17:50:00|137.53|135.33|137.26|135.06|137.53|135.33|136.81|134.61|0
1636566900000|2021-11-10 17:55:00|137.17|134.97|136.36|134.16|137.17|134.97|136.27|134.07|0
1636567200000|2021-11-10 18:00:00|136.45|134.25|138.6|136.4|138.7|136.5|136.18|133.98|0
1636567500000|2021-11-10 18:05:00|138.79|136.59|139.6|137.4|140.75|138.55|138.79|136.59|0
1636567800000|2021-11-10 18:10:00|139.78|137.58|140.6|138.4|140.79|138.59|138.1|135.9|0
1636568100000|2021-11-10 18:15:00|140.7|138.5|140.88|138.68|141.61|139.41|140.15|137.95|0
1636568400000|2021-11-10 18:20:00|140.83|138.63|140.87|138.67|141.79|139.59|140.6|138.4|0
1636568700000|2021-11-10 18:25:00|140.97|138.77|139.96|137.76|141.24|139.04|139.32|137.12|0
1636569000000|2021-11-10 18:30:00|139.86|137.66|138.95|136.75|140.23|138.03|138.59|136.39|0
1636569300000|2021-11-10 18:35:00|139.04|136.84|140.77|138.57|140.87|138.67|139.04|136.84|0
1636569600000|2021-11-10 18:40:00|140.68|138.48|140.59|138.39|141.05|138.85|140.22|138.02|0
1636569900000|2021-11-10 18:45:00|140.5|138.3|142.84|140.64|142.84|140.64|140.03|137.83|0
1636570200000|2021-11-10 18:50:00|142.93|140.73|143.44|141.24|144.04|141.84|142.65|140.45|0
1636570500000|2021-11-10 18:55:00|143.48|141.28|143.39|141.19|144.41|142.21|142.46|140.26|0
1636570800000|2021-11-10 19:00:00|143.48|141.28|144.97|142.77|145.53|143.33|143.29|141.09|0
1636571100000|2021-11-10 19:05:00|145.16|142.96|143.75|141.55|145.62|143.42|143.66|141.46|0
1636571400000|2021-11-10 19:10:00|143.94|141.74|145.24|143.04|145.43|143.23|143.85|141.65|0
1636571700000|2021-11-10 19:15:00|145.15|142.95|146.09|143.89|146.09|143.89|143.56|141.36|0
1636572000000|2021-11-10 19:20:00|146.19|143.99|148.16|145.96|148.54|146.34|145.25|143.05|0
1636572300000|2021-11-10 19:25:00|148.26|146.06|149.59|147.39|149.59|147.39|147.69|145.49|0
1636572600000|2021-11-10 19:30:00|149.78|147.58|151.31|149.11|151.31|149.11|146.92|144.72|0
1636572900000|2021-11-10 19:35:00|151.02|148.82|152.17|149.97|152.36|150.16|150.07|147.87|0
1636573200000|2021-11-10 19:40:00|151.78|149.58|153.9|151.7|154|151.8|151.3|149.1|0
1636573500000|2021-11-10 19:45:00|154|151.8|150.44|148.24|154.19|151.99|150.15|147.95|0
1636573800000|2021-11-10 19:50:00|149.49|147.29|149.2|147|150.25|148.05|148.07|145.87|0
1636574100000|2021-11-10 19:55:00|149.11|146.91|150.63|148.43|150.73|148.53|148.82|146.62|0
1636574400000|2021-11-10 20:00:00|150.53|148.33|150.53|148.33|150.82|148.62|149.29|147.09|0
1636574700000|2021-11-10 20:05:00|150.63|148.43|149.24|147.04|151.59|149.39|148.44|146.24|0
1636575000000|2021-11-10 20:10:00|149.29|147.09|147.77|145.57|149.38|147.18|147.4|145.2|0
1636575300000|2021-11-10 20:15:00|147.87|145.67|145.18|142.98|148.1|145.9|145.18|142.98|0
1636575600000|2021-11-10 20:20:00|145.08|142.88|146.02|143.82|146.3|144.1|144.34|142.14|0
1636575900000|2021-11-10 20:25:00|146.11|143.91|145.17|142.97|146.11|143.91|144.61|142.41|0
1636576200000|2021-11-10 20:30:00|145.27|143.07|146.01|143.81|146.11|143.91|144.52|142.32|0
1636576500000|2021-11-10 20:35:00|145.92|143.72|146.48|144.28|147.14|144.94|145.54|143.34|0
1636576800000|2021-11-10 20:40:00|146.29|144.09|147.99|145.79|147.99|145.79|145.17|142.97|0
1636577100000|2021-11-10 20:45:00|147.52|145.32|147.42|145.22|148.32|146.12|146.43|144.23|0
1636577400000|2021-11-10 20:50:00|146.81|144.61|143.9|141.7|146.81|144.61|143.62|141.42|0
1636577700000|2021-11-10 20:55:00|144.08|141.88|145.58|143.38|145.58|143.38|143.8|141.6|0
1636578000000|2021-11-10 21:00:00|145.67|143.47|145.9|143.7|146.28|144.08|144.96|142.76|0
1636578300000|2021-11-10 21:05:00|146|143.8|145.9|143.7|146.09|143.89|145.67|143.47|0
1636578600000|2021-11-10 21:10:00|145.81|143.61|145.62|143.42|146.28|144.08|145.52|143.32|0
1636578900000|2021-11-10 21:15:00|145.82|143.22|145.63|143.03|145.82|143.22|145.63|143.03|0
1636579200000|2021-11-10 21:20:00|145.53|142.93|144.97|142.37|145.63|143.03|144.97|142.37|0
1636579500000|2021-11-10 21:25:00|145.06|142.46|145.34|142.74|145.34|142.74|145.02|142.42|0
1636579800000|2021-11-10 21:30:00|145.24|142.64|145.24|142.64|145.34|142.74|145.15|142.55|0
1636580100000|2021-11-10 21:35:00|145.2|142.6|144.96|142.36|145.24|142.64|144.87|142.27|0
1636580400000|2021-11-10 21:40:00|145.05|142.45|145.05|142.45|145.24|142.64|144.87|142.27|0
1636580700000|2021-11-10 21:45:00|145.1|142.5|144.68|142.08|145.19|142.59|144.58|141.98|0
1636581000000|2021-11-10 21:50:00|144.58|141.98|144.77|142.17|144.77|142.17|144.58|141.98|0
1636581300000|2021-11-10 21:55:00|144.67|142.07|144.81|142.21|144.86|142.26|144.48|141.88|0
1636581600000|2021-11-10 22:00:00|144.85|142.25|144.81|142.21|144.85|142.25|144.77|142.17|0
1636581900000|2021-11-10 22:05:00|144.8|142.2|144.69|142.09|144.8|142.2|144.69|142.09|0
1636582200000|2021-11-10 22:10:00|144.71|142.11|144.72|142.12|144.74|142.14|144.65|142.05|0
1636582500000|2021-11-10 22:15:00|144.7|142.1|144.7|142.1|144.74|142.14|144.65|142.05|0
1636582800000|2021-11-10 22:20:00|144.71|142.11|144.84|142.24|144.84|142.24|144.7|142.1|0
1636583100000|2021-11-10 22:25:00|144.82|142.22|144.81|142.21|144.83|142.23|144.63|142.03|0
1636583400000|2021-11-10 22:30:00|144.77|142.17|144.77|142.17|144.79|142.19|144.64|142.04|0
1636583700000|2021-11-10 22:35:00|144.76|142.16|144.66|142.06|144.79|142.19|144.61|142.01|0
1636584000000|2021-11-10 22:40:00|144.68|142.08|144.72|142.12|144.72|142.12|144.66|142.06|0
1636584300000|2021-11-10 22:45:00|144.7|142.1|144.7|142.1|144.71|142.11|144.63|142.03|0
1636584600000|2021-11-10 22:50:00|144.71|142.11|144.82|142.22|144.9|142.3|144.7|142.1|0
1636584900000|2021-11-10 22:55:00|144.8|142.2|144.83|142.23|144.93|142.33|144.79|142.19|0
1636585200000|2021-11-10 23:00:00|144.69|142.09|144.64|142.04|145.01|142.41|144.45|141.85|0
1636585500000|2021-11-10 23:05:00|144.63|142.03|145.38|142.78|145.57|142.97|144.54|141.94|0
1636585800000|2021-11-10 23:10:00|145.47|142.87|145.47|142.87|145.66|143.06|145.38|142.78|0
1636586100000|2021-11-10 23:15:00|145.56|142.96|144.96|142.36|145.56|142.96|144.91|142.31|0
1636586400000|2021-11-10 23:20:00|144.81|142.21|144.72|142.12|144.81|142.21|144.35|141.75|0
1636586700000|2021-11-10 23:25:00|144.81|142.21|145.46|142.86|145.65|143.05|144.72|142.12|0
1636587000000|2021-11-10 23:30:00|145.28|142.68|145.74|143.14|145.79|143.19|145.18|142.58|0
1636587300000|2021-11-10 23:35:00|145.83|143.23|145.83|143.23|146.02|143.42|145.65|143.05|0
1636587600000|2021-11-10 23:40:00|145.74|143.14|146.3|143.7|146.3|143.7|145.64|143.04|0
1636587900000|2021-11-10 23:45:00|146.39|143.79|146.91|144.31|146.91|144.31|146.3|143.7|0
1636588200000|2021-11-10 23:50:00|146.96|144.36|146.48|143.88|147.05|144.45|146.48|143.88|0
1636588500000|2021-11-10 23:55:00|146.58|143.98|145.82|143.22|146.72|144.12|145.73|143.13|0
1636588800000|2021-11-11 00:00:00|145.73|143.13|145.63|143.03|145.77|143.17|145.16|142.56|0
1636589100000|2021-11-11 00:05:00|145.54|142.94|144.88|142.28|145.68|143.08|144.79|142.19|0
1636589400000|2021-11-11 00:10:00|144.84|142.24|143.67|141.07|144.84|142.24|143.48|140.88|0
1636589700000|2021-11-11 00:15:00|143.57|140.97|143.76|141.16|144.04|141.44|143.57|140.97|0
1636590000000|2021-11-11 00:20:00|143.85|141.25|143.29|140.69|143.85|141.25|143.2|140.6|0
1636590300000|2021-11-11 00:25:00|143.2|140.6|143.29|140.69|143.38|140.78|143.06|140.46|0
1636590600000|2021-11-11 00:30:00|143.38|140.78|143.19|140.59|143.38|140.78|142.83|140.23|0
1636590900000|2021-11-11 00:35:00|143.1|140.5|143.28|140.68|143.28|140.68|142.82|140.22|0
1636591200000|2021-11-11 00:40:00|143.19|140.59|143.93|141.33|143.93|141.33|142.82|140.22|0
1636591500000|2021-11-11 00:45:00|144.02|141.42|143.93|141.33|144.39|141.79|143.93|141.33|0
1636591800000|2021-11-11 00:50:00|144.02|141.42|144.02|141.42|144.3|141.7|143.83|141.23|0
1636592100000|2021-11-11 00:55:00|144.11|141.51|143.64|141.04|144.11|141.51|143.55|140.95|0
1636592400000|2021-11-11 01:00:00|143.74|141.14|143.73|141.13|143.74|141.14|143.37|140.77|0
1636592700000|2021-11-11 01:05:00|143.83|141.23|144.29|141.69|144.48|141.88|143.83|141.23|0
1636593000000|2021-11-11 01:10:00|144.2|141.6|144.01|141.41|144.38|141.78|144.01|141.41|0
1636593300000|2021-11-11 01:15:00|144.1|141.5|144.66|142.06|144.75|142.15|143.54|140.94|0
1636593600000|2021-11-11 01:20:00|144.56|141.96|144.56|141.96|145.03|142.43|144.56|141.96|0
1636593900000|2021-11-11 01:25:00|144.47|141.87|144.56|141.96|145.12|142.52|144.47|141.87|0
1636594200000|2021-11-11 01:30:00|144.74|142.14|144|141.4|145.3|142.7|144|141.4|0
1636594500000|2021-11-11 01:35:00|143.81|141.21|143.9|141.3|144.27|141.67|143.72|141.12|0
1636594800000|2021-11-11 01:40:00|143.99|141.39|144.08|141.48|144.36|141.76|143.99|141.39|0
1636595100000|2021-11-11 01:45:00|144.18|141.58|143.71|141.11|144.27|141.67|143.62|141.02|0
1636595400000|2021-11-11 01:50:00|143.62|141.02|143.24|140.64|143.8|141.2|143.06|140.46|0
1636595700000|2021-11-11 01:55:00|143.34|140.74|141.58|138.98|143.43|140.83|141.58|138.98|0
1636596000000|2021-11-11 02:00:00|141.67|139.07|141.67|139.07|141.95|139.35|141.3|138.7|0
1636596300000|2021-11-11 02:05:00|141.58|138.98|141.48|138.88|141.58|138.98|141.39|138.79|0
1636596600000|2021-11-11 02:10:00|141.58|138.98|141.57|138.97|141.76|139.16|141.48|138.88|0
1636596900000|2021-11-11 02:15:00|141.66|139.06|141.48|138.88|141.76|139.16|141.48|138.88|0
1636597200000|2021-11-11 02:20:00|141.57|138.97|141.34|138.74|141.66|139.06|141.2|138.6|0
1636597500000|2021-11-11 02:25:00|141.29|138.69|141.66|139.06|141.66|139.06|141.29|138.69|0
1636597800000|2021-11-11 02:30:00|141.75|139.15|141.93|139.33|141.98|139.38|141.47|138.87|0
1636598100000|2021-11-11 02:35:00|141.84|139.24|141.74|139.14|142.02|139.42|141.65|139.05|0
1636598400000|2021-11-11 02:40:00|141.7|139.1|141.88|139.28|141.97|139.37|141.65|139.05|0
1636598700000|2021-11-11 02:45:00|141.83|139.23|142.66|140.06|142.66|140.06|141.83|139.23|0
1636599000000|2021-11-11 02:50:00|142.57|139.97|142.66|140.06|142.84|140.24|142.56|139.96|0
1636599300000|2021-11-11 02:55:00|142.7|140.1|142.84|140.24|143.02|140.42|142.66|140.06|0
1636599600000|2021-11-11 03:00:00|142.75|140.15|142.93|140.33|143.11|140.51|142.65|140.05|0
1636599900000|2021-11-11 03:05:00|142.84|140.24|142.83|140.23|142.93|140.33|142.65|140.05|0
1636600200000|2021-11-11 03:10:00|142.74|140.14|142.74|140.14|142.74|140.14|142.28|139.68|0
1636600500000|2021-11-11 03:15:00|142.65|140.05|142.64|140.04|142.92|140.32|142.37|139.77|0
1636600800000|2021-11-11 03:20:00|142.69|140.09|142.73|140.13|143.1|140.5|142.69|140.09|0
1636601100000|2021-11-11 03:25:00|142.78|140.18|142.73|140.13|143.01|140.41|142.64|140.04|0
1636601400000|2021-11-11 03:30:00|142.82|140.22|143|140.4|143.47|140.87|142.82|140.22|0
1636601700000|2021-11-11 03:35:00|142.91|140.31|142.82|140.22|143|140.4|142.82|140.22|0
1636602000000|2021-11-11 03:40:00|142.91|140.31|143.09|140.49|143.09|140.49|142.82|140.22|0
1636602300000|2021-11-11 03:45:00|143|140.4|143.18|140.58|143.46|140.86|143|140.4|0
1636602600000|2021-11-11 03:50:00|143.09|140.49|143.46|140.86|143.55|140.95|143.09|140.49|0
1636602900000|2021-11-11 03:55:00|143.55|140.95|143.83|141.23|144.1|141.5|143.55|140.95|0
1636603200000|2021-11-11 04:00:00|143.82|141.22|143.82|141.22|144.01|141.41|143.73|141.13|0
1636603500000|2021-11-11 04:05:00|143.92|141.32|143.73|141.13|144.01|141.41|143.73|141.13|0
1636603800000|2021-11-11 04:10:00|143.82|141.22|143.91|141.31|143.91|141.31|143.73|141.13|0
1636604100000|2021-11-11 04:15:00|144|141.4|144.19|141.59|144.19|141.59|143.91|141.31|0
1636604400000|2021-11-11 04:20:00|144.28|141.68|144.65|142.05|144.74|142.14|144.28|141.68|0
1636604700000|2021-11-11 04:25:00|144.93|142.33|145.77|143.17|145.96|143.36|144.93|142.33|0
1636605000000|2021-11-11 04:30:00|145.86|143.26|145.67|143.07|145.86|143.26|145.49|142.89|0
1636605300000|2021-11-11 04:35:00|145.72|143.12|145.67|143.07|145.95|143.35|145.58|142.98|0
1636605600000|2021-11-11 04:40:00|145.58|142.98|145.67|143.07|145.76|143.16|145.57|142.97|0
1636605900000|2021-11-11 04:45:00|145.76|143.16|145.15|142.55|145.76|143.16|145.01|142.41|0
1636606200000|2021-11-11 04:50:00|145.1|142.5|145.29|142.69|145.38|142.78|145.1|142.5|0
1636606500000|2021-11-11 04:55:00|145.38|142.78|145.1|142.5|145.57|142.97|145.1|142.5|0
1636606800000|2021-11-11 05:00:00|145.19|142.59|144.72|142.12|145.19|142.59|144.63|142.03|0
1636607100000|2021-11-11 05:05:00|144.77|142.17|145.19|142.59|145.37|142.77|144.63|142.03|0
1636607400000|2021-11-11 05:10:00|145.28|142.68|144.62|142.02|145.28|142.68|144.62|142.02|0
1636607700000|2021-11-11 05:15:00|144.72|142.12|144.71|142.11|144.76|142.16|144.62|142.02|0
1636608000000|2021-11-11 05:20:00|144.62|142.02|144.34|141.74|144.62|142.02|144.06|141.46|0
1636608300000|2021-11-11 05:25:00|144.24|141.64|144.06|141.46|144.43|141.83|144.06|141.46|0
1636608600000|2021-11-11 05:30:00|143.68|141.08|143.31|140.71|143.68|141.08|143.31|140.71|0
1636608900000|2021-11-11 05:35:00|143.4|140.8|143.59|140.99|143.59|140.99|143.03|140.43|0
1636609200000|2021-11-11 05:40:00|143.68|141.08|143.54|140.94|143.86|141.26|143.49|140.89|0
1636609500000|2021-11-11 05:45:00|143.49|140.89|143.77|141.17|143.86|141.26|143.49|140.89|0
1636609800000|2021-11-11 05:50:00|143.81|141.21|143.76|141.16|143.95|141.35|143.67|141.07|0
1636610100000|2021-11-11 05:55:00|143.72|141.12|143.76|141.16|143.76|141.16|143.48|140.88|0
1636610400000|2021-11-11 06:00:00|143.67|141.07|143.85|141.25|144.04|141.44|143.2|140.6|0
1636610700000|2021-11-11 06:05:00|143.76|141.16|143.01|140.41|143.76|141.16|142.92|140.32|0
1636611000000|2021-11-11 06:10:00|142.92|140.32|142.92|140.32|143.2|140.6|142.92|140.32|0
1636611300000|2021-11-11 06:15:00|143.01|140.41|142.73|140.13|143.1|140.5|142.64|140.04|0
1636611600000|2021-11-11 06:20:00|142.82|140.22|143.1|140.5|143.1|140.5|142.73|140.13|0
1636611900000|2021-11-11 06:25:00|143.19|140.59|142.82|140.22|143.19|140.59|142.82|140.22|0
1636612200000|2021-11-11 06:30:00|142.73|140.13|142.63|140.03|142.73|140.13|142.54|139.94|0
1636612500000|2021-11-11 06:35:00|142.59|139.99|142.72|140.12|142.81|140.21|142.54|139.94|0
1636612800000|2021-11-11 06:40:00|142.63|140.03|142.81|140.21|142.81|140.21|142.53|139.93|0
1636613100000|2021-11-11 06:45:00|142.72|140.12|143.55|140.95|143.55|140.95|142.72|140.12|0
1636613400000|2021-11-11 06:50:00|143.64|141.04|142.9|140.3|143.64|141.04|142.8|140.2|0
1636613700000|2021-11-11 06:55:00|142.99|140.39|142.99|140.39|143.08|140.48|142.8|140.2|0
1636614000000|2021-11-11 07:00:00|142.89|140.29|142.89|140.29|142.99|140.39|142.25|139.65|0
1636614300000|2021-11-11 07:05:00|142.8|140.2|142.89|140.29|142.98|140.38|142.71|140.11|0
1636614600000|2021-11-11 07:10:00|142.7|140.1|143.16|140.56|143.4|140.8|142.7|140.1|0
1636614900000|2021-11-11 07:15:00|143.26|140.66|142.42|139.82|143.26|140.66|142.33|139.73|0
1636615200000|2021-11-11 07:20:00|142.33|139.73|142.14|139.54|142.61|140.01|142.05|139.45|0
1636615500000|2021-11-11 07:25:00|142.05|139.45|141.77|139.17|142.23|139.63|141.68|139.08|0
1636615800000|2021-11-11 07:30:00|141.86|139.26|142.14|139.54|142.14|139.54|141.59|138.99|0
1636616100000|2021-11-11 07:35:00|142.41|139.81|141.95|139.35|142.51|139.91|141.77|139.17|0
1636616400000|2021-11-11 07:40:00|141.86|139.26|142.13|139.53|142.23|139.63|141.77|139.17|0
1636616700000|2021-11-11 07:45:00|141.95|139.35|142.87|140.27|142.87|140.27|141.9|139.3|0
1636617000000|2021-11-11 07:50:00|142.78|140.18|142.86|140.26|143.33|140.73|142.77|140.17|0
1636617300000|2021-11-11 07:55:00|142.82|140.22|142.95|140.35|142.96|140.36|142.49|139.89|0
1636617600000|2021-11-11 08:00:00|142.86|140.26|142.04|139.44|143.81|141.21|140.71|138.11|0
1636617900000|2021-11-11 08:05:00|141.84|139.64|141.28|139.08|142.3|140.1|141.1|138.9|0
1636618200000|2021-11-11 08:10:00|141.37|139.17|141.46|139.26|141.56|139.36|141.09|138.89|0
1636618500000|2021-11-11 08:15:00|141.37|139.17|140.81|138.61|141.37|139.17|140.26|138.06|0
1636618800000|2021-11-11 08:20:00|140.72|138.52|140.54|138.34|141|138.8|140.44|138.24|0
1636619100000|2021-11-11 08:25:00|140.58|138.38|139.78|137.58|140.9|138.7|139.59|137.39|0
1636619400000|2021-11-11 08:30:00|139.87|137.67|141.06|138.86|141.34|139.14|139.78|137.58|0
1636619700000|2021-11-11 08:35:00|140.97|138.77|141.34|139.14|141.99|139.79|140.97|138.77|0
1636620000000|2021-11-11 08:40:00|141.3|139.1|140.6|138.4|141.3|139.1|140.5|138.3|0
1636620300000|2021-11-11 08:45:00|140.69|138.49|140.87|138.67|141.01|138.81|140.5|138.3|0
1636620600000|2021-11-11 08:50:00|140.96|138.76|140.04|137.84|140.96|138.76|139.85|137.65|0
1636620900000|2021-11-11 08:55:00|140.13|137.93|139.85|137.65|140.31|138.11|139.67|137.47|0
1636621200000|2021-11-11 09:00:00|139.76|137.56|139.12|136.92|139.76|137.56|138.93|136.73|0
1636621500000|2021-11-11 09:05:00|139.07|136.87|139.39|137.19|139.76|137.56|138.84|136.64|0
1636621800000|2021-11-11 09:10:00|139.48|137.28|138.1|135.9|139.66|137.46|138.1|135.9|0
1636622100000|2021-11-11 09:15:00|138.15|135.95|137.92|135.72|138.56|136.36|137.92|135.72|0
1636622400000|2021-11-11 09:20:00|138.1|135.9|137.74|135.54|138.1|135.9|137.55|135.35|0
1636622700000|2021-11-11 09:25:00|137.64|135.44|137.01|134.81|137.92|135.72|136.65|134.45|0
1636623000000|2021-11-11 09:30:00|136.83|134.63|136.58|134.38|138.64|136.44|136.49|134.29|0
1636623300000|2021-11-11 09:35:00|136.49|134.29|136.76|134.56|136.9|134.7|136.31|134.11|0
1636623600000|2021-11-11 09:40:00|136.67|134.47|136.67|134.47|136.85|134.65|136.67|134.47|0
1636623900000|2021-11-11 09:45:00|136.62|134.42|136.57|134.37|136.67|134.47|136.3|134.1|0
1636624200000|2021-11-11 09:50:00|136.48|134.28|136.21|134.01|136.57|134.37|136.03|133.83|0
1636624500000|2021-11-11 09:55:00|136.12|133.92|136.3|134.1|136.48|134.28|136.12|133.92|0
1636624800000|2021-11-11 10:00:00|136.21|134.01|136.11|133.91|136.39|134.19|136.02|133.82|0
1636625100000|2021-11-11 10:05:00|136.16|133.96|135.66|133.46|136.38|134.18|135.48|133.28|0
1636625400000|2021-11-11 10:10:00|135.48|133.28|135.75|133.55|135.93|133.73|135.39|133.19|0
1636625700000|2021-11-11 10:15:00|135.66|133.46|135.83|133.63|135.93|133.73|135.57|133.37|0
1636626000000|2021-11-11 10:20:00|135.92|133.72|136.1|133.9|136.19|133.99|135.92|133.72|0
1636626300000|2021-11-11 10:25:00|136.01|133.81|135.83|133.63|136.37|134.17|135.83|133.63|0
1636626600000|2021-11-11 10:30:00|135.92|133.72|136.41|134.21|136.82|134.62|135.92|133.72|0
1636626900000|2021-11-11 10:35:00|136.46|134.26|137.45|135.25|137.55|135.35|136.46|134.26|0
1636627200000|2021-11-11 10:40:00|137.5|135.3|137.13|134.93|137.54|135.34|136.91|134.71|0
1636627500000|2021-11-11 10:45:00|137.18|134.98|136.72|134.52|137.18|134.98|136.63|134.43|0
1636627800000|2021-11-11 10:50:00|136.81|134.61|136.81|134.61|137.08|134.88|136.63|134.43|0
1636628100000|2021-11-11 10:55:00|136.72|134.52|136.99|134.79|137.08|134.88|136.63|134.43|0
1636628400000|2021-11-11 11:00:00|137.08|134.88|136.9|134.7|137.17|134.97|136.63|134.43|0
1636628700000|2021-11-11 11:05:00|136.8|134.6|136.53|134.33|136.8|134.6|136.17|133.97|0
1636629000000|2021-11-11 11:10:00|136.44|134.24|136.8|134.6|136.94|134.74|136.35|134.15|0
1636629300000|2021-11-11 11:15:00|136.85|134.65|136.43|134.23|136.89|134.69|136.43|134.23|0
1636629600000|2021-11-11 11:20:00|136.34|134.14|136.61|134.41|136.89|134.69|136.34|134.14|0
1636629900000|2021-11-11 11:25:00|136.66|134.46|136.43|134.23|136.79|134.59|136.43|134.23|0
1636630200000|2021-11-11 11:30:00|136.52|134.32|136.52|134.32|136.61|134.41|136.25|134.05|0
1636630500000|2021-11-11 11:35:00|136.61|134.41|136.61|134.41|136.97|134.77|136.51|134.31|0
1636630800000|2021-11-11 11:40:00|136.51|134.31|136.33|134.13|136.6|134.4|136.33|134.13|0
1636631100000|2021-11-11 11:45:00|136.42|134.22|136.42|134.22|136.51|134.31|136.33|134.13|0
1636631400000|2021-11-11 11:50:00|136.51|134.31|135.96|133.76|136.51|134.31|135.87|133.67|0
1636631700000|2021-11-11 11:55:00|136.05|133.85|135.69|133.49|136.23|134.03|135.69|133.49|0
1636632000000|2021-11-11 12:00:00|135.78|133.58|135.87|133.67|136.23|134.03|135.69|133.49|0
1636632300000|2021-11-11 12:05:00|135.96|133.76|135.78|133.58|135.96|133.76|135.24|133.04|0
1636632600000|2021-11-11 12:10:00|135.69|133.49|136.22|134.02|136.32|134.12|135.64|133.44|0
1636632900000|2021-11-11 12:15:00|136.41|134.21|136.04|133.84|136.59|134.39|136.04|133.84|0
1636633200000|2021-11-11 12:20:00|136.13|133.93|136.22|134.02|136.22|134.02|135.86|133.66|0
1636633500000|2021-11-11 12:25:00|136.18|133.98|136.13|133.93|136.27|134.07|136.04|133.84|0
1636633800000|2021-11-11 12:30:00|136.22|134.02|136.53|134.33|136.58|134.38|136.04|133.84|0
1636634100000|2021-11-11 12:35:00|136.49|134.29|136.48|134.28|136.67|134.47|136.21|134.01|0
1636634400000|2021-11-11 12:40:00|136.57|134.37|136.48|134.28|136.84|134.64|136.44|134.24|0
1636634700000|2021-11-11 12:45:00|136.44|134.24|136.48|134.28|136.57|134.37|136.3|134.1|0
1636635000000|2021-11-11 12:50:00|136.39|134.19|136.11|133.91|136.39|134.19|135.75|133.55|0
1636635300000|2021-11-11 12:55:00|136.2|134|136.11|133.91|136.38|134.18|135.93|133.73|0
1636635600000|2021-11-11 13:00:00|136.29|134.09|136.2|134|136.47|134.27|135.93|133.73|0
1636635900000|2021-11-11 13:05:00|136.11|133.91|136.47|134.27|136.65|134.45|136.11|133.91|0
1636636200000|2021-11-11 13:10:00|136.56|134.36|136.46|134.26|136.65|134.45|136.2|134|0
1636636500000|2021-11-11 13:15:00|136.56|134.36|136.19|133.99|136.64|134.44|136.19|133.99|0
1636636800000|2021-11-11 13:20:00|136.28|134.08|136.19|133.99|136.37|134.17|135.92|133.72|0
1636637100000|2021-11-11 13:25:00|136.28|134.08|136.37|134.17|136.55|134.35|136.28|134.08|0
1636637400000|2021-11-11 13:30:00|136.46|134.26|136.64|134.44|136.73|134.53|136.36|134.16|0
1636637700000|2021-11-11 13:35:00|136.54|134.34|136.36|134.16|136.73|134.53|136.36|134.16|0
1636638000000|2021-11-11 13:40:00|136.45|134.25|135.91|133.71|136.54|134.34|135.91|133.71|0
1636638300000|2021-11-11 13:45:00|136|133.8|135.9|133.7|136.18|133.98|135.81|133.61|0
1636638600000|2021-11-11 13:50:00|136.08|133.88|136.26|134.06|136.26|134.06|135.99|133.79|0
1636638900000|2021-11-11 13:55:00|136.35|134.15|135.99|133.79|136.35|134.15|135.9|133.7|0
1636639200000|2021-11-11 14:00:00|136.08|133.88|136.26|134.06|136.35|134.15|135.9|133.7|0
1636639500000|2021-11-11 14:05:00|136.17|133.97|136.07|133.87|136.35|134.15|136.07|133.87|0
1636639800000|2021-11-11 14:10:00|135.98|133.78|136.07|133.87|136.16|133.96|135.98|133.78|0
1636640100000|2021-11-11 14:15:00|136.16|133.96|136.43|134.23|136.7|134.5|136.16|133.96|0
1636640400000|2021-11-11 14:20:00|136.34|134.14|136.43|134.23|136.7|134.5|136.34|134.14|0
1636640700000|2021-11-11 14:25:00|136.34|134.14|137.06|134.86|137.15|134.95|136.16|133.96|0
1636641000000|2021-11-11 14:30:00|136.93|134.73|138.42|136.22|138.52|136.32|136.61|134.41|0
1636641300000|2021-11-11 14:35:00|138.61|136.41|139.89|137.69|140.17|137.97|138.42|136.22|0
1636641600000|2021-11-11 14:40:00|140.17|137.97|138.88|136.68|140.35|138.15|138.88|136.68|0
1636641900000|2021-11-11 14:45:00|138.97|136.77|138.51|136.31|139.15|136.95|138.23|136.03|0
1636642200000|2021-11-11 14:50:00|138.6|136.4|137.59|135.39|138.87|136.67|137.32|135.12|0
1636642500000|2021-11-11 14:55:00|137.68|135.48|137.68|135.48|138.14|135.94|137.23|135.03|0
1636642800000|2021-11-11 15:00:00|137.59|135.39|138.87|136.67|139.51|137.31|137.5|135.3|0
1636643100000|2021-11-11 15:05:00|138.78|136.58|139.6|137.4|139.97|137.77|138.13|135.93|0
1636643400000|2021-11-11 15:10:00|139.51|137.31|138.95|136.75|140.25|138.05|138.77|136.57|0
1636643700000|2021-11-11 15:15:00|138.86|136.66|139.5|137.3|140.33|138.13|138.68|136.48|0
1636644000000|2021-11-11 15:20:00|139.41|137.21|139.5|137.3|140.24|138.04|139.13|136.93|0
1636644300000|2021-11-11 15:25:00|139.32|137.12|140.33|138.13|140.33|138.13|139.22|137.02|0
1636644600000|2021-11-11 15:30:00|140.61|138.41|140.7|138.5|141.53|139.33|140.14|137.94|0
1636644900000|2021-11-11 15:35:00|140.79|138.59|139.72|137.52|140.97|138.77|139.31|137.11|0
1636645200000|2021-11-11 15:40:00|139.77|137.57|138.89|136.69|139.95|137.75|138.66|136.46|0
1636645500000|2021-11-11 15:45:00|138.94|136.74|138.84|136.64|139.67|137.47|138.57|136.37|0
1636645800000|2021-11-11 15:50:00|138.75|136.55|138.57|136.37|139.21|137.01|138.29|136.09|0
1636646100000|2021-11-11 15:55:00|138.47|136.27|139.21|137.01|139.39|137.19|138.47|136.27|0
1636646400000|2021-11-11 16:00:00|139.3|137.1|139.48|137.28|139.85|137.65|138.61|136.41|0
1636646700000|2021-11-11 16:05:00|139.75|137.55|140.03|137.83|140.22|138.02|139.57|137.37|0
1636647000000|2021-11-11 16:10:00|140.12|137.92|139.75|137.55|140.31|138.11|139.75|137.55|0
1636647300000|2021-11-11 16:15:00|139.84|137.64|139.56|137.36|140.12|137.92|139.38|137.18|0
1636647600000|2021-11-11 16:20:00|139.47|137.27|139.01|136.81|139.75|137.55|139.01|136.81|0
1636647900000|2021-11-11 16:25:00|138.92|136.72|139.65|137.45|139.83|137.63|138.73|136.53|0
1636648200000|2021-11-11 16:30:00|139.56|137.36|139|136.8|139.83|137.63|139|136.8|0
1636648500000|2021-11-11 16:35:00|138.91|136.71|137.35|135.15|139|136.8|137.26|135.06|0
1636648800000|2021-11-11 16:40:00|137.45|135.25|138.17|135.97|138.27|136.07|137.35|135.15|0
1636649100000|2021-11-11 16:45:00|138.08|135.88|138.08|135.88|138.45|136.25|137.9|135.7|0
1636649400000|2021-11-11 16:50:00|137.99|135.79|138.53|136.33|138.63|136.43|137.9|135.7|0
1636649700000|2021-11-11 16:55:00|138.44|136.24|137.68|135.48|138.44|136.24|137.14|134.94|0
1636650000000|2021-11-11 17:00:00|137.64|135.44|138.78|136.58|138.97|136.77|137.13|134.93|0
1636650300000|2021-11-11 17:05:00|138.69|136.49|138.97|136.77|139.24|137.04|138.14|135.94|0
1636650600000|2021-11-11 17:10:00|138.87|136.67|139.42|137.22|139.52|137.32|138.69|136.49|0
1636650900000|2021-11-11 17:15:00|139.33|137.13|139.88|137.68|140.72|138.52|139.33|137.13|0
1636651200000|2021-11-11 17:20:00|139.98|137.78|139.79|137.59|140.35|138.15|139.33|137.13|0
1636651500000|2021-11-11 17:25:00|139.7|137.5|139.32|137.12|140.07|137.87|139.14|136.94|0
1636651800000|2021-11-11 17:30:00|139.42|137.22|139.04|136.84|139.69|137.49|138.95|136.75|0
1636652100000|2021-11-11 17:35:00|138.95|136.75|137.85|135.65|138.95|136.75|137.66|135.46|0
1636652400000|2021-11-11 17:40:00|137.94|135.74|137.93|135.73|138.3|136.1|137.75|135.55|0
1636652700000|2021-11-11 17:45:00|137.84|135.64|138.12|135.92|138.58|136.38|137.84|135.64|0
1636653000000|2021-11-11 17:50:00|138.21|136.01|138.48|136.28|138.67|136.47|138.02|135.82|0
1636653300000|2021-11-11 17:55:00|138.39|136.19|138.57|136.37|138.66|136.46|138.11|135.91|0
1636653600000|2021-11-11 18:00:00|138.66|136.46|139.4|137.2|139.77|137.57|138.57|136.37|0
1636653900000|2021-11-11 18:05:00|139.31|137.11|140.41|138.21|140.51|138.31|139.31|137.11|0
1636654200000|2021-11-11 18:10:00|140.51|138.31|139.67|137.47|140.51|138.31|139.49|137.29|0
1636654500000|2021-11-11 18:15:00|139.58|137.38|139.48|137.28|139.85|137.65|139.21|137.01|0
1636654800000|2021-11-11 18:20:00|139.39|137.19|139.66|137.46|139.76|137.56|138.74|136.54|0
1636655100000|2021-11-11 18:25:00|139.71|137.51|138.68|136.48|140.31|138.11|137.65|135.45|0
1636655400000|2021-11-11 18:30:00|138.59|136.39|139.05|136.85|139.05|136.85|138.5|136.3|0
1636655700000|2021-11-11 18:35:00|138.96|136.76|138.4|136.2|138.96|136.76|138.31|136.11|0
1636656000000|2021-11-11 18:40:00|138.49|136.29|138.4|136.2|139.05|136.85|138.31|136.11|0
1636656300000|2021-11-11 18:45:00|138.31|136.11|138.03|135.83|138.31|136.11|137.84|135.64|0
1636656600000|2021-11-11 18:50:00|137.94|135.74|138.12|135.92|138.49|136.29|137.8|135.6|0
1636656900000|2021-11-11 18:55:00|137.93|135.73|138.21|136.01|138.58|136.38|137.93|135.73|0
1636657200000|2021-11-11 19:00:00|138.3|136.1|137.29|135.09|138.48|136.28|137.29|135.09|0
1636657500000|2021-11-11 19:05:00|137.38|135.18|136.92|134.72|137.74|135.54|136.92|134.72|0
1636657800000|2021-11-11 19:10:00|137.01|134.81|137.37|135.17|137.37|135.17|136.92|134.72|0
1636658100000|2021-11-11 19:15:00|137.28|135.08|137.64|135.44|137.74|135.54|137.19|134.99|0
1636658400000|2021-11-11 19:20:00|137.55|135.35|138.01|135.81|138.01|135.81|137.55|135.35|0
1636658700000|2021-11-11 19:25:00|137.92|135.72|138.01|135.81|138.19|135.99|137.92|135.72|0
1636659000000|2021-11-11 19:30:00|137.92|135.72|137.68|135.48|138.01|135.81|137.36|135.16|0
1636659300000|2021-11-11 19:35:00|137.64|135.44|137.08|134.88|137.64|135.44|136.9|134.7|0
1636659600000|2021-11-11 19:40:00|136.99|134.79|137.36|135.16|137.54|135.34|136.05|133.85|0
1636659900000|2021-11-11 19:45:00|137.45|135.25|137.86|135.66|137.91|135.71|137.36|135.16|0
1636660200000|2021-11-11 19:50:00|137.81|135.61|138.73|136.53|138.92|136.72|137.81|135.61|0
1636660500000|2021-11-11 19:55:00|138.64|136.44|138.64|136.44|138.91|136.71|138.27|136.07|0
1636660800000|2021-11-11 20:00:00|138.54|136.34|138.91|136.71|139.37|137.17|138.17|135.97|0
1636661100000|2021-11-11 20:05:00|139|136.8|139|136.8|139.1|136.9|138.45|136.25|0
1636661400000|2021-11-11 20:10:00|138.91|136.71|139.74|137.54|140.02|137.82|138.91|136.71|0
1636661700000|2021-11-11 20:15:00|139.65|137.45|138.9|136.7|139.74|137.54|138.81|136.61|0
1636662000000|2021-11-11 20:20:00|139|136.8|138.99|136.79|139.51|137.31|138.9|136.7|0
1636662300000|2021-11-11 20:25:00|139.09|136.89|138.62|136.42|139.18|136.98|138.07|135.87|0
1636662600000|2021-11-11 20:30:00|138.53|136.33|139.36|137.16|139.73|137.53|138.44|136.24|0
1636662900000|2021-11-11 20:35:00|139.08|136.88|138.98|136.78|139.63|137.43|138.89|136.69|0
1636663200000|2021-11-11 20:40:00|138.89|136.69|138.8|136.6|138.98|136.78|138.52|136.32|0
1636663500000|2021-11-11 20:45:00|138.89|136.69|139.54|137.34|139.54|137.34|137.97|135.77|0
1636663800000|2021-11-11 20:50:00|139.35|137.15|139.81|137.61|139.91|137.71|138.7|136.5|0
1636664100000|2021-11-11 20:55:00|139.72|137.52|139.99|137.79|140.46|138.26|139.53|137.33|0
1636664400000|2021-11-11 21:00:00|140.18|137.98|139.06|136.86|140.18|137.98|138.88|136.68|0
1636664700000|2021-11-11 21:05:00|139.16|136.96|139.52|137.32|139.52|137.32|139.06|136.86|0
1636665000000|2021-11-11 21:10:00|139.43|137.23|139.43|137.23|139.71|137.51|139.15|136.95|0
1636665300000|2021-11-11 21:15:00|139.54|136.94|139.35|136.75|139.63|137.03|139.35|136.75|0
1636665600000|2021-11-11 21:20:00|139.26|136.66|139.07|136.47|139.26|136.66|139.07|136.47|0
1636665900000|2021-11-11 21:25:00|139.16|136.56|139.44|136.84|139.44|136.84|139.16|136.56|0
1636666200000|2021-11-11 21:30:00|139.34|136.74|139.62|137.02|139.62|137.02|139.34|136.74|0
1636666500000|2021-11-11 21:35:00|139.53|136.93|139.15|136.55|139.53|136.93|139.15|136.55|0
1636666800000|2021-11-11 21:40:00|139.25|136.65|139.24|136.64|139.25|136.65|139.06|136.46|0
1636667100000|2021-11-11 21:45:00|139.15|136.55|138.96|136.36|139.15|136.55|138.87|136.27|0
1636667400000|2021-11-11 21:50:00|138.87|136.27|138.87|136.27|138.96|136.36|138.87|136.27|0
1636667700000|2021-11-11 21:55:00|138.92|136.32|139.01|136.41|139.05|136.45|138.87|136.27|0
1636668000000|2021-11-11 22:00:00|139.07|136.47|139.06|136.46|139.14|136.54|139.04|136.44|0
1636668300000|2021-11-11 22:05:00|139.05|136.45|139.11|136.51|139.25|136.65|139.05|136.45|0
1636668600000|2021-11-11 22:10:00|139.21|136.61|139.24|136.64|139.24|136.64|139.12|136.52|0
1636668900000|2021-11-11 22:15:00|139.09|136.49|139.2|136.6|139.24|136.64|139.09|136.49|0
1636669200000|2021-11-11 22:20:00|139.19|136.59|139.18|136.58|139.19|136.59|139.17|136.57|0
1636669500000|2021-11-11 22:25:00|139.19|136.59|139.18|136.58|139.22|136.62|139.18|136.58|0
1636669800000|2021-11-11 22:30:00|139.16|136.56|139.09|136.49|139.16|136.56|139.09|136.49|0
1636670100000|2021-11-11 22:35:00|139.13|136.53|139.09|136.49|139.15|136.55|139.09|136.49|0
1636670400000|2021-11-11 22:40:00|139.12|136.52|139.12|136.52|139.12|136.52|139.12|136.52|0
1636670700000|2021-11-11 22:45:00|139.1|136.5|139.03|136.43|139.12|136.52|139.01|136.41|0
1636671000000|2021-11-11 22:50:00|139.02|136.42|139.02|136.42|139.02|136.42|139.02|136.42|0
1636671300000|2021-11-11 22:55:00|139.03|136.43|139.04|136.44|139.11|136.51|139.03|136.43|0
1636671600000|2021-11-11 23:00:00|138.7|136.1|138.65|136.05|138.88|136.28|138.56|135.96|0
1636671900000|2021-11-11 23:05:00|138.74|136.14|138.83|136.23|138.83|136.23|138.69|136.09|0
1636672200000|2021-11-11 23:10:00|138.74|136.14|138.92|136.32|139.01|136.41|138.74|136.14|0
1636672500000|2021-11-11 23:15:00|138.97|136.37|138.55|135.95|139.01|136.41|138.5|135.9|0
1636672800000|2021-11-11 23:20:00|138.45|135.85|138.22|135.62|138.55|135.95|138.22|135.62|0
1636673100000|2021-11-11 23:25:00|138.27|135.67|138.08|135.48|138.27|135.67|137.99|135.39|0
1636673400000|2021-11-11 23:30:00|137.99|135.39|137.99|135.39|138.17|135.57|137.99|135.39|0
1636673700000|2021-11-11 23:35:00|137.89|135.29|137.94|135.34|137.98|135.38|137.8|135.2|0
1636674000000|2021-11-11 23:40:00|137.89|135.29|137.98|135.38|138.07|135.47|137.89|135.29|0
1636674300000|2021-11-11 23:45:00|138.07|135.47|137.7|135.1|138.26|135.66|137.61|135.01|0
1636674600000|2021-11-11 23:50:00|137.61|135.01|137.79|135.19|137.79|135.19|137.43|134.83|0
1636674900000|2021-11-11 23:55:00|137.88|135.28|137.24|134.64|137.88|135.28|137.24|134.64|0
1636675200000|2021-11-12 00:00:00|137.33|134.73|136.32|133.72|137.38|134.78|136.05|133.45|0
1636675500000|2021-11-12 00:05:00|136.42|133.82|136.32|133.72|136.42|133.82|135.78|133.18|0
1636675800000|2021-11-12 00:10:00|136.41|133.81|136.14|133.54|136.41|133.81|136.05|133.45|0
1636676100000|2021-11-12 00:15:00|136.05|133.45|136.13|133.53|136.23|133.63|135.95|133.35|0
1636676400000|2021-11-12 00:20:00|136.23|133.63|136.04|133.44|136.32|133.72|135.86|133.26|0
1636676700000|2021-11-12 00:25:00|135.95|133.35|135.95|133.35|136.04|133.44|135.86|133.26|0
1636677000000|2021-11-12 00:30:00|135.86|133.26|135.76|133.16|136.04|133.44|135.67|133.07|0
1636677300000|2021-11-12 00:35:00|135.81|133.21|135.22|132.62|135.81|133.21|135.13|132.53|0
1636677600000|2021-11-12 00:40:00|135.31|132.71|134.76|132.16|135.31|132.71|134.67|132.07|0
1636677900000|2021-11-12 00:45:00|134.67|132.07|135.12|132.52|135.12|132.52|134.67|132.07|0
1636678200000|2021-11-12 00:50:00|135.21|132.61|135.57|132.97|135.66|133.06|135.12|132.52|0
1636678500000|2021-11-12 00:55:00|135.66|133.06|135.93|133.33|135.93|133.33|135.57|132.97|0
1636678800000|2021-11-12 01:00:00|136.02|133.42|136.2|133.6|136.57|133.97|135.93|133.33|0
1636679100000|2021-11-12 01:05:00|136.25|133.65|135.74|133.14|136.29|133.69|135.65|133.05|0
1636679400000|2021-11-12 01:10:00|135.84|133.24|135.92|133.32|136.06|133.46|135.47|132.87|0
1636679700000|2021-11-12 01:15:00|136.01|133.41|135.92|133.32|136.01|133.41|135.65|133.05|0
1636680000000|2021-11-12 01:20:00|136.01|133.41|136.06|133.46|136.19|133.59|135.65|133.05|0
1636680300000|2021-11-12 01:25:00|136.01|133.41|136.1|133.5|136.1|133.5|135.92|133.32|0
1636680600000|2021-11-12 01:30:00|136.01|133.41|136.09|133.49|136.19|133.59|135.82|133.22|0
1636680900000|2021-11-12 01:35:00|136.28|133.68|136.23|133.63|136.37|133.77|136|133.4|0
1636681200000|2021-11-12 01:40:00|136.18|133.58|135.64|133.04|136.37|133.77|135.64|133.04|0
1636681500000|2021-11-12 01:45:00|135.54|132.94|135.91|133.31|136|133.4|135.45|132.85|0
1636681800000|2021-11-12 01:50:00|135.9|133.3|135.36|132.76|135.95|133.35|135.36|132.76|0
1636682100000|2021-11-12 01:55:00|135.41|132.81|135.72|133.12|135.81|133.21|135.36|132.76|0
1636682400000|2021-11-12 02:00:00|135.67|133.07|135.81|133.21|135.9|133.3|135.54|132.94|0
1636682700000|2021-11-12 02:05:00|135.72|133.12|136.08|133.48|136.08|133.48|135.71|133.11|0
1636683000000|2021-11-12 02:10:00|135.99|133.39|136.07|133.47|136.17|133.57|135.89|133.29|0
1636683300000|2021-11-12 02:15:00|135.98|133.38|136.16|133.56|136.25|133.65|135.98|133.38|0
1636683600000|2021-11-12 02:20:00|136.07|133.47|135.89|133.29|136.16|133.56|135.89|133.29|0
1636683900000|2021-11-12 02:25:00|135.8|133.2|136.16|133.56|136.16|133.56|135.79|133.19|0
1636684200000|2021-11-12 02:30:00|136.07|133.47|136.98|134.38|136.98|134.38|135.97|133.37|0
1636684500000|2021-11-12 02:35:00|137.07|134.47|137.43|134.83|137.43|134.83|136.88|134.28|0
1636684800000|2021-11-12 02:40:00|137.34|134.74|137.34|134.74|137.71|135.11|137.25|134.65|0
1636685100000|2021-11-12 02:45:00|137.24|134.64|136.97|134.37|137.43|134.83|136.88|134.28|0
1636685400000|2021-11-12 02:50:00|136.88|134.28|137.24|134.64|137.24|134.64|136.78|134.18|0
1636685700000|2021-11-12 02:55:00|137.33|134.73|137.6|135|137.79|135.19|137.33|134.73|0
1636686000000|2021-11-12 03:00:00|137.51|134.91|137.6|135|137.69|135.09|137.47|134.87|0
1636686300000|2021-11-12 03:05:00|137.69|135.09|138.33|135.73|138.52|135.92|137.6|135|0
1636686600000|2021-11-12 03:10:00|138.24|135.64|138.24|135.64|138.43|135.83|138.15|135.55|0
1636686900000|2021-11-12 03:15:00|138.15|135.55|137.87|135.27|138.15|135.55|137.78|135.18|0
1636687200000|2021-11-12 03:20:00|137.96|135.36|137.96|135.36|138.05|135.45|137.87|135.27|0
1636687500000|2021-11-12 03:25:00|138.05|135.45|137.77|135.17|138.05|135.45|137.68|135.08|0
1636687800000|2021-11-12 03:30:00|137.86|135.26|137.45|134.85|137.86|135.26|137.4|134.8|0
1636688100000|2021-11-12 03:35:00|137.49|134.89|137.49|134.89|137.58|134.98|137.31|134.71|0
1636688400000|2021-11-12 03:40:00|137.54|134.94|137.76|135.16|137.76|135.16|137.49|134.89|0
1636688700000|2021-11-12 03:45:00|137.81|135.21|137.99|135.39|137.99|135.39|137.76|135.16|0
1636689000000|2021-11-12 03:50:00|138.04|135.44|137.94|135.34|138.04|135.44|137.76|135.16|0
1636689300000|2021-11-12 03:55:00|138.03|135.43|137.94|135.34|138.03|135.43|137.85|135.25|0
1636689600000|2021-11-12 04:00:00|138.03|135.43|137.94|135.34|138.03|135.43|137.85|135.25|0
1636689900000|2021-11-12 04:05:00|138.03|135.43|138.3|135.7|138.3|135.7|137.94|135.34|0
1636690200000|2021-11-12 04:10:00|138.26|135.66|138.12|135.52|138.3|135.7|138.12|135.52|0
1636690500000|2021-11-12 04:15:00|138.11|135.51|137.65|135.05|138.11|135.51|137.56|134.96|0
1636690800000|2021-11-12 04:20:00|137.61|135.01|137.65|135.05|137.65|135.05|137.61|135.01|0
1636691100000|2021-11-12 04:25:00|137.74|135.14|137.56|134.96|137.83|135.23|137.56|134.96|0
1636691400000|2021-11-12 04:30:00|137.46|134.86|137.46|134.86|137.55|134.95|137.37|134.77|0
1636691700000|2021-11-12 04:35:00|137.55|134.95|137.46|134.86|137.64|135.04|137.46|134.86|0
1636692000000|2021-11-12 04:40:00|137.37|134.77|137.27|134.67|137.37|134.77|137.18|134.58|0
1636692300000|2021-11-12 04:45:00|137.18|134.58|137.36|134.76|137.55|134.95|137.18|134.58|0
1636692600000|2021-11-12 04:50:00|137.45|134.85|137.36|134.76|137.45|134.85|137.18|134.58|0
1636692900000|2021-11-12 04:55:00|137.45|134.85|137.82|135.22|137.91|135.31|137.36|134.76|0
1636693200000|2021-11-12 05:00:00|137.91|135.31|138|135.4|138|135.4|137.63|135.03|0
1636693500000|2021-11-12 05:05:00|138.09|135.49|137.99|135.39|138.27|135.67|137.81|135.21|0
1636693800000|2021-11-12 05:10:00|137.9|135.3|138.08|135.48|138.18|135.58|137.9|135.3|0
1636694100000|2021-11-12 05:15:00|138.18|135.58|138.17|135.57|138.54|135.94|138.17|135.57|0
1636694400000|2021-11-12 05:20:00|138.27|135.67|137.71|135.11|138.27|135.67|137.71|135.11|0
1636694700000|2021-11-12 05:25:00|137.62|135.02|137.8|135.2|137.8|135.2|137.62|135.02|0
1636695000000|2021-11-12 05:30:00|137.89|135.29|137.52|134.92|137.89|135.29|137.52|134.92|0
1636695300000|2021-11-12 05:35:00|137.43|134.83|137.34|134.74|137.52|134.92|137.34|134.74|0
1636695600000|2021-11-12 05:40:00|137.43|134.83|137.24|134.64|137.43|134.83|137.24|134.64|0
1636695900000|2021-11-12 05:45:00|137.33|134.73|137.42|134.82|137.51|134.91|137.24|134.64|0
1636696200000|2021-11-12 05:50:00|137.51|134.91|137.42|134.82|137.51|134.91|137.24|134.64|0
1636696500000|2021-11-12 05:55:00|137.38|134.78|137.23|134.63|137.42|134.82|137.14|134.54|0
1636696800000|2021-11-12 06:00:00|137.14|134.54|137.23|134.63|137.69|135.09|137.14|134.54|0
1636697100000|2021-11-12 06:05:00|137.32|134.72|137.32|134.72|137.51|134.91|137.32|134.72|0
1636697400000|2021-11-12 06:10:00|137.37|134.77|137.5|134.9|137.5|134.9|137.14|134.54|0
1636697700000|2021-11-12 06:15:00|137.41|134.81|137.22|134.62|137.59|134.99|137.22|134.62|0
1636698000000|2021-11-12 06:20:00|137.27|134.67|137.22|134.62|137.36|134.76|137.22|134.62|0
1636698300000|2021-11-12 06:25:00|137.04|134.44|136.94|134.34|137.04|134.44|136.76|134.16|0
1636698600000|2021-11-12 06:30:00|136.85|134.25|137.49|134.89|137.49|134.89|136.76|134.16|0
1636698900000|2021-11-12 06:35:00|137.58|134.98|137.95|135.35|138.04|135.44|137.49|134.89|0
1636699200000|2021-11-12 06:40:00|137.99|135.39|138.13|135.53|138.31|135.71|137.95|135.35|0
1636699500000|2021-11-12 06:45:00|138.22|135.62|138.31|135.71|138.31|135.71|138.13|135.53|0
1636699800000|2021-11-12 06:50:00|138.4|135.8|138.68|136.08|139.23|136.63|138.4|135.8|0
1636700100000|2021-11-12 06:55:00|138.58|135.98|138.86|136.26|138.95|136.35|138.58|135.98|0
1636700400000|2021-11-12 07:00:00|138.95|136.35|138.81|136.21|138.95|136.35|138.58|135.98|0
1636700700000|2021-11-12 07:05:00|138.86|136.26|138.95|136.35|139.22|136.62|138.86|136.26|0
1636701000000|2021-11-12 07:10:00|138.99|136.39|138.48|135.88|139.04|136.44|138.48|135.88|0
1636701300000|2021-11-12 07:15:00|138.39|135.79|137.65|135.05|138.48|135.88|137.65|135.05|0
1636701600000|2021-11-12 07:20:00|137.74|135.14|137.92|135.32|138.2|135.6|137.74|135.14|0
1636701900000|2021-11-12 07:25:00|137.83|135.23|137.92|135.32|138.01|135.41|137.74|135.14|0
1636702200000|2021-11-12 07:30:00|138.1|135.5|138.19|135.59|138.19|135.59|137.74|135.14|0
1636702500000|2021-11-12 07:35:00|138.01|135.41|138.47|135.87|138.47|135.87|138.01|135.41|0
1636702800000|2021-11-12 07:40:00|138.38|135.78|138.19|135.59|138.47|135.87|138.19|135.59|0
1636703100000|2021-11-12 07:45:00|138.14|135.54|138.56|135.96|138.56|135.96|138.14|135.54|0
1636703400000|2021-11-12 07:50:00|138.6|136|139.11|136.51|139.2|136.6|138.55|135.95|0
1636703700000|2021-11-12 07:55:00|139.06|136.46|138.64|136.04|139.38|136.78|138.64|136.04|0
1636704000000|2021-11-12 08:00:00|138.73|136.13|137.16|134.56|138.83|136.23|137.16|134.56|0
1636704300000|2021-11-12 08:05:00|136.86|134.66|136.95|134.75|137.14|134.94|136.41|134.21|0
1636704600000|2021-11-12 08:10:00|136.86|134.66|137.5|135.3|137.5|135.3|136.4|134.2|0
1636704900000|2021-11-12 08:15:00|137.59|135.39|137.87|135.67|137.96|135.76|137.32|135.12|0
1636705200000|2021-11-12 08:20:00|137.91|135.71|137.4|135.2|138.14|135.94|137.4|135.2|0
1636705500000|2021-11-12 08:25:00|137.54|135.34|137.95|135.75|138.05|135.85|137.5|135.3|0
1636705800000|2021-11-12 08:30:00|138.05|135.85|138.23|136.03|138.88|136.68|137.95|135.75|0
1636706100000|2021-11-12 08:35:00|138.32|136.12|137.95|135.75|138.69|136.49|137.86|135.66|0
1636706400000|2021-11-12 08:40:00|138.04|135.84|137.95|135.75|138.32|136.12|137.85|135.65|0
1636706700000|2021-11-12 08:45:00|137.85|135.65|137.48|135.28|137.95|135.75|137.21|135.01|0
1636707000000|2021-11-12 08:50:00|137.57|135.37|136.93|134.73|137.67|135.47|136.84|134.64|0
1636707300000|2021-11-12 08:55:00|136.84|134.64|137.02|134.82|137.39|135.19|136.56|134.36|0
1636707600000|2021-11-12 09:00:00|136.93|134.73|137.52|135.32|137.57|135.37|136.65|134.45|0
1636707900000|2021-11-12 09:05:00|137.57|135.37|137.75|135.55|137.93|135.73|137.38|135.18|0
1636708200000|2021-11-12 09:10:00|137.84|135.64|138.02|135.82|138.12|135.92|137.84|135.64|0
1636708500000|2021-11-12 09:15:00|137.93|135.73|138.3|136.1|138.67|136.47|137.84|135.64|0
1636708800000|2021-11-12 09:20:00|138.34|136.14|138.2|136|138.34|136.14|137.93|135.73|0
1636709100000|2021-11-12 09:25:00|138.25|136.05|138.75|136.55|138.75|136.55|138.2|136|0
1636709400000|2021-11-12 09:30:00|138.94|136.74|138.2|136|139.03|136.83|138.1|135.9|0
1636709700000|2021-11-12 09:35:00|138.1|135.9|138.29|136.09|138.57|136.37|138.1|135.9|0
1636710000000|2021-11-12 09:40:00|138.24|136.04|138.1|135.9|138.56|136.36|138.1|135.9|0
1636710300000|2021-11-12 09:45:00|138.19|135.99|137.82|135.62|138.19|135.99|137.73|135.53|0
1636710600000|2021-11-12 09:50:00|137.91|135.71|137.72|135.52|138.1|135.9|137.63|135.43|0
1636710900000|2021-11-12 09:55:00|137.82|135.62|137.91|135.71|138|135.8|137.72|135.52|0
1636711200000|2021-11-12 10:00:00|138|135.8|137.63|135.43|138|135.8|137.44|135.24|0
1636711500000|2021-11-12 10:05:00|137.72|135.52|137.62|135.42|137.9|135.7|137.53|135.33|0
1636711800000|2021-11-12 10:10:00|137.72|135.52|137.9|135.7|137.9|135.7|137.62|135.42|0
1636712100000|2021-11-12 10:15:00|137.99|135.79|137.8|135.6|138.17|135.97|137.71|135.51|0
1636712400000|2021-11-12 10:20:00|137.71|135.51|137.8|135.6|137.8|135.6|137.62|135.42|0
1636712700000|2021-11-12 10:25:00|137.71|135.51|137.94|135.74|138.17|135.97|137.71|135.51|0
1636713000000|2021-11-12 10:30:00|137.89|135.69|137.8|135.6|138.07|135.87|137.7|135.5|0
1636713300000|2021-11-12 10:35:00|137.89|135.69|137.98|135.78|137.98|135.78|137.7|135.5|0
1636713600000|2021-11-12 10:40:00|137.88|135.68|137.97|135.77|137.98|135.78|137.88|135.68|0
1636713900000|2021-11-12 10:45:00|138.07|135.87|137.97|135.77|138.16|135.96|137.88|135.68|0
1636714200000|2021-11-12 10:50:00|137.88|135.68|136.41|134.21|137.88|135.68|136.13|133.93|0
1636714500000|2021-11-12 10:55:00|136.32|134.12|136.86|134.66|136.86|134.66|136.22|134.02|0
1636714800000|2021-11-12 11:00:00|136.82|134.62|136.95|134.75|137.23|135.03|136.77|134.57|0
1636715100000|2021-11-12 11:05:00|137.04|134.84|137.32|135.12|137.41|135.21|137|134.8|0
1636715400000|2021-11-12 11:10:00|137.23|135.03|136.95|134.75|137.23|135.03|136.4|134.2|0
1636715700000|2021-11-12 11:15:00|136.86|134.66|136.67|134.47|136.86|134.66|136.58|134.38|0
1636716000000|2021-11-12 11:20:00|136.58|134.38|136.26|134.06|136.67|134.47|136.21|134.01|0
1636716300000|2021-11-12 11:25:00|136.3|134.1|136.48|134.28|136.67|134.47|136.3|134.1|0
1636716600000|2021-11-12 11:30:00|136.53|134.33|136.39|134.19|136.66|134.46|136.39|134.19|0
1636716900000|2021-11-12 11:35:00|136.3|134.1|135.84|133.64|136.39|134.19|135.75|133.55|0
1636717200000|2021-11-12 11:40:00|135.65|133.45|135.74|133.54|135.93|133.73|135.38|133.18|0
1636717500000|2021-11-12 11:45:00|135.83|133.63|135.28|133.08|135.83|133.63|135.28|133.08|0
1636717800000|2021-11-12 11:50:00|135.24|133.04|135.37|133.17|135.47|133.27|135.19|132.99|0
1636718100000|2021-11-12 11:55:00|135.46|133.26|135.28|133.08|135.46|133.26|135.1|132.9|0
1636718400000|2021-11-12 12:00:00|135.19|132.99|135.55|133.35|135.73|133.53|135.1|132.9|0
1636718700000|2021-11-12 12:05:00|135.64|133.44|135.73|133.53|135.82|133.62|134.61|132.41|0
1636719000000|2021-11-12 12:10:00|135.82|133.62|135.73|133.53|136|133.8|135.64|133.44|0
1636719300000|2021-11-12 12:15:00|135.82|133.62|135.72|133.52|135.82|133.62|135.63|133.43|0
1636719600000|2021-11-12 12:20:00|135.81|133.61|135.81|133.61|135.91|133.71|135.72|133.52|0
1636719900000|2021-11-12 12:25:00|135.77|133.57|135.81|133.61|135.9|133.7|135.72|133.52|0
1636720200000|2021-11-12 12:30:00|135.9|133.7|136.17|133.97|136.36|134.16|135.9|133.7|0
1636720500000|2021-11-12 12:35:00|136.26|134.06|135.9|133.7|136.35|134.15|135.9|133.7|0
1636720800000|2021-11-12 12:40:00|135.99|133.79|135.8|133.6|135.99|133.79|135.71|133.51|0
1636721100000|2021-11-12 12:45:00|135.89|133.69|135.89|133.69|135.98|133.78|135.89|133.69|0
1636721400000|2021-11-12 12:50:00|135.98|133.78|136.25|134.05|136.35|134.15|135.89|133.69|0
1636721700000|2021-11-12 12:55:00|136.34|134.14|136.53|134.33|136.62|134.42|136.16|133.96|0
1636722000000|2021-11-12 13:00:00|136.57|134.37|136.52|134.32|136.62|134.42|136.34|134.14|0
1636722300000|2021-11-12 13:05:00|136.61|134.41|136.06|133.86|136.61|134.41|136.06|133.86|0
1636722600000|2021-11-12 13:10:00|136.15|133.95|135.97|133.77|136.25|134.05|135.88|133.68|0
1636722900000|2021-11-12 13:15:00|135.88|133.68|135.97|133.77|136.06|133.86|135.79|133.59|0
1636723200000|2021-11-12 13:20:00|135.88|133.68|135.78|133.58|136.06|133.86|135.69|133.49|0
1636723500000|2021-11-12 13:25:00|135.69|133.49|134.96|132.76|135.78|133.58|134.96|132.76|0
1636723800000|2021-11-12 13:30:00|135.05|132.85|135.07|132.87|136.14|133.94|134.09|131.89|0
1636724100000|2021-11-12 13:35:00|135.12|132.92|135.02|132.82|135.3|133.1|134.75|132.55|0
1636724400000|2021-11-12 13:40:00|134.93|132.73|135.02|132.82|135.02|132.82|134.84|132.64|0
1636724700000|2021-11-12 13:45:00|134.93|132.73|134.61|132.41|135.02|132.82|134.56|132.36|0
1636725000000|2021-11-12 13:50:00|134.65|132.45|134.65|132.45|134.74|132.54|134.47|132.27|0
1636725300000|2021-11-12 13:55:00|134.56|132.36|134.83|132.63|135.1|132.9|134.56|132.36|0
1636725600000|2021-11-12 14:00:00|134.92|132.72|134.01|131.81|134.92|132.72|134.01|131.81|0
1636725900000|2021-11-12 14:05:00|134.1|131.9|133.74|131.54|134.1|131.9|133.65|131.45|0
1636726200000|2021-11-12 14:10:00|133.83|131.63|133.56|131.36|133.92|131.72|133.38|131.18|0
1636726500000|2021-11-12 14:15:00|133.74|131.54|133.46|131.26|133.74|131.54|133.37|131.17|0
1636726800000|2021-11-12 14:20:00|133.55|131.35|134.36|132.16|134.36|132.16|133.55|131.35|0
1636727100000|2021-11-12 14:25:00|134.27|132.07|134.5|132.3|134.5|132.3|134|131.8|0
1636727400000|2021-11-12 14:30:00|134.45|132.25|134.6|132.4|135.63|133.43|134.27|132.07|0
1636727700000|2021-11-12 14:35:00|135.06|132.86|136.71|134.51|137.08|134.88|134.79|132.59|0
1636728000000|2021-11-12 14:40:00|136.62|134.42|135.88|133.68|136.71|134.51|135.6|133.4|0
1636728300000|2021-11-12 14:45:00|135.97|133.77|136.49|134.29|136.59|134.39|135.51|133.31|0
1636728600000|2021-11-12 14:50:00|136.4|134.2|135.85|133.65|136.59|134.39|135.67|133.47|0
1636728900000|2021-11-12 14:55:00|135.76|133.56|135.75|133.55|135.76|133.56|134.75|132.55|0
1636729200000|2021-11-12 15:00:00|136.17|133.97|135.48|133.28|136.35|134.15|135.2|133|0
1636729500000|2021-11-12 15:05:00|135.57|133.37|133.38|131.18|136.3|134.1|132.93|130.73|0
1636729800000|2021-11-12 15:10:00|133.47|131.27|133.74|131.54|134.11|131.91|132.93|130.73|0
1636730100000|2021-11-12 15:15:00|133.65|131.45|132.65|130.45|134.02|131.82|132.65|130.45|0
1636730400000|2021-11-12 15:20:00|132.56|130.36|133.28|131.08|133.74|131.54|132.38|130.18|0
1636730700000|2021-11-12 15:25:00|133.37|131.17|134.01|131.81|134.65|132.45|133.19|130.99|0
1636731000000|2021-11-12 15:30:00|133.92|131.72|135.2|133|135.2|133|133.55|131.35|0
1636731300000|2021-11-12 15:35:00|135.11|132.91|134.19|131.99|135.2|133|133.55|131.35|0
1636731600000|2021-11-12 15:40:00|134.1|131.9|133.18|130.98|134.19|131.99|133|130.8|0
1636731900000|2021-11-12 15:45:00|133.27|131.07|132.27|130.07|133.55|131.35|132.18|129.98|0
1636732200000|2021-11-12 15:50:00|132.36|130.16|132.36|130.16|132.45|130.25|131.64|129.44|0
1636732500000|2021-11-12 15:55:00|132.45|130.25|130.91|128.71|132.45|130.25|130.82|128.62|0
1636732800000|2021-11-12 16:00:00|130.82|128.62|129.28|127.08|130.82|128.62|128.17|125.97|0
1636733100000|2021-11-12 16:05:00|129.1|126.9|128.74|126.54|130.17|127.97|128.74|126.54|0
1636733400000|2021-11-12 16:10:00|128.65|126.45|128.47|126.27|129.63|127.43|128.3|126.1|0
1636733700000|2021-11-12 16:15:00|128.52|126.32|125.58|123.38|128.52|126.32|125.58|123.38|0
1636734000000|2021-11-12 16:20:00|125.67|123.47|125.41|123.21|126.02|123.82|125.23|123.03|0
1636734300000|2021-11-12 16:25:00|125.49|123.29|126.01|123.81|126.54|124.34|125.23|123.03|0
1636734600000|2021-11-12 16:30:00|125.92|123.72|125.4|123.2|126.27|124.07|125.31|123.11|0
1636734900000|2021-11-12 16:35:00|125.31|123.11|127.79|125.59|127.88|125.68|125.05|122.85|0
1636735200000|2021-11-12 16:40:00|127.7|125.5|127.52|125.32|127.7|125.5|126.92|124.72|0
1636735500000|2021-11-12 16:45:00|127.7|125.5|127.87|125.67|128.31|126.11|127.52|125.32|0
1636735800000|2021-11-12 16:50:00|127.78|125.58|126.47|124.27|128.13|125.93|126.39|124.19|0
1636736100000|2021-11-12 16:55:00|126.39|124.19|126.47|124.27|126.73|124.53|125.95|123.75|0
1636736400000|2021-11-12 17:00:00|126.21|124.01|126.56|124.36|126.64|124.44|125.69|123.49|0
1636736700000|2021-11-12 17:05:00|126.47|124.27|127.25|125.05|127.25|125.05|126.21|124.01|0
1636737000000|2021-11-12 17:10:00|127.16|124.96|126.03|123.83|127.34|125.14|126.03|123.83|0
1636737300000|2021-11-12 17:15:00|126.12|123.92|126.03|123.83|126.55|124.35|125.94|123.74|0
1636737600000|2021-11-12 17:20:00|126.12|123.92|126.29|124.09|126.46|124.26|125.77|123.57|0
1636737900000|2021-11-12 17:25:00|126.37|124.17|126.37|124.17|126.81|124.61|126.11|123.91|0
1636738200000|2021-11-12 17:30:00|126.28|124.08|126.54|124.34|126.72|124.52|126.28|124.08|0
1636738500000|2021-11-12 17:35:00|126.63|124.43|126.71|124.51|126.71|124.51|126.45|124.25|0
1636738800000|2021-11-12 17:40:00|126.8|124.6|127.23|125.03|127.23|125.03|126.62|124.42|0
1636739100000|2021-11-12 17:45:00|127.14|124.94|127.58|125.38|127.67|125.47|126.88|124.68|0
1636739400000|2021-11-12 17:50:00|127.49|125.29|127.31|125.11|128.01|125.81|127.31|125.11|0
1636739700000|2021-11-12 17:55:00|127.23|125.03|127.57|125.37|127.92|125.72|126.96|124.76|0
1636740000000|2021-11-12 18:00:00|127.49|125.29|128.45|126.25|129.06|126.86|127.48|125.28|0
1636740300000|2021-11-12 18:05:00|128.36|126.16|128.62|126.42|128.97|126.77|128.18|125.98|0
1636740600000|2021-11-12 18:10:00|128.66|126.46|128.26|126.06|128.79|126.59|127.91|125.71|0
1636740900000|2021-11-12 18:15:00|128.35|126.15|128.09|125.89|128.79|126.59|128.09|125.89|0
1636741200000|2021-11-12 18:20:00|128.17|125.97|128.08|125.88|128.35|126.15|128|125.8|0
1636741500000|2021-11-12 18:25:00|128|125.8|128.08|125.88|128.26|126.06|127.64|125.44|0
1636741800000|2021-11-12 18:30:00|127.99|125.79|126.94|124.74|127.99|125.79|126.94|124.74|0
1636742100000|2021-11-12 18:35:00|127.03|124.83|127.2|125|127.38|125.18|126.94|124.74|0
1636742400000|2021-11-12 18:40:00|127.29|125.09|127.46|125.26|127.55|125.35|127.2|125|0
1636742700000|2021-11-12 18:45:00|127.55|125.35|127.98|125.78|128.07|125.87|127.55|125.35|0
1636743000000|2021-11-12 18:50:00|128.07|125.87|127.37|125.17|128.16|125.96|127.37|125.17|0
1636743300000|2021-11-12 18:55:00|127.28|125.08|127.02|124.82|127.37|125.17|126.85|124.65|0
1636743600000|2021-11-12 19:00:00|126.93|124.73|127.45|125.25|127.54|125.34|126.93|124.73|0
1636743900000|2021-11-12 19:05:00|127.5|125.3|127.71|125.51|127.89|125.69|127.45|125.25|0
1636744200000|2021-11-12 19:10:00|127.62|125.42|127.36|125.16|127.62|125.42|127.1|124.9|0
1636744500000|2021-11-12 19:15:00|127.27|125.07|127.36|125.16|127.45|125.25|126.92|124.72|0
1636744800000|2021-11-12 19:20:00|127.27|125.07|127.7|125.5|127.79|125.59|127.27|125.07|0
1636745100000|2021-11-12 19:25:00|127.62|125.42|128.49|126.29|128.67|126.47|127.53|125.33|0
1636745400000|2021-11-12 19:30:00|128.31|126.11|128.84|126.64|128.93|126.73|128.22|126.02|0
1636745700000|2021-11-12 19:35:00|128.93|126.73|128.22|126.02|129.45|127.25|128.13|125.93|0
1636746000000|2021-11-12 19:40:00|128.27|126.07|128.22|126.02|128.57|126.37|128.13|125.93|0
1636746300000|2021-11-12 19:45:00|128.13|125.93|127.87|125.67|128.13|125.93|127.87|125.67|0
1636746600000|2021-11-12 19:50:00|127.78|125.58|127.95|125.75|128.04|125.84|127.6|125.4|0
1636746900000|2021-11-12 19:55:00|127.86|125.66|128.04|125.84|128.04|125.84|127.42|125.22|0
1636747200000|2021-11-12 20:00:00|127.95|125.75|127.86|125.66|128.21|126.01|127.68|125.48|0
1636747500000|2021-11-12 20:05:00|127.77|125.57|127.42|125.22|127.94|125.74|127.33|125.13|0
1636747800000|2021-11-12 20:10:00|127.46|125.26|127.07|124.87|127.77|125.57|127.07|124.87|0
1636748100000|2021-11-12 20:15:00|127.02|124.82|126.98|124.78|127.5|125.3|126.98|124.78|0
1636748400000|2021-11-12 20:20:00|126.89|124.69|126.37|124.17|126.89|124.69|126.11|123.91|0
1636748700000|2021-11-12 20:25:00|126.28|124.08|125.93|123.73|126.37|124.17|125.84|123.64|0
1636749000000|2021-11-12 20:30:00|125.84|123.64|124.38|122.18|125.84|123.64|124.38|122.18|0
1636749300000|2021-11-12 20:35:00|124.29|122.09|124.98|122.78|124.98|122.78|123.86|121.66|0
1636749600000|2021-11-12 20:40:00|124.89|122.69|126.5|124.3|126.68|124.48|124.72|122.52|0
1636749900000|2021-11-12 20:45:00|126.59|124.39|127.54|125.34|127.71|125.51|126.59|124.39|0
1636750200000|2021-11-12 20:50:00|127.28|125.08|127.45|125.25|127.45|125.25|126.58|124.38|0
1636750500000|2021-11-12 20:55:00|127.36|125.16|126.75|124.55|127.62|125.42|126.32|124.12|0
1636750800000|2021-11-12 21:00:00|126.58|124.38|125.63|123.43|127.01|124.81|125.63|123.43|0
1636751100000|2021-11-12 21:05:00|125.54|123.34|125.2|123|125.63|123.43|125.11|122.91|0
1636751400000|2021-11-12 21:10:00|125.28|123.08|125.45|123.25|125.45|123.25|125.2|123|0
1636963500000|2021-11-15 08:05:00|123.7|121.5|123.87|121.67|124.13|121.93|123.62|121.42|0
1636963800000|2021-11-15 08:10:00|123.96|121.76|124.21|122.01|124.82|122.62|123.96|121.76|0
1636964100000|2021-11-15 08:15:00|124.17|121.97|124.12|121.92|124.3|122.1|124.04|121.84|0
1636964400000|2021-11-15 08:20:00|124.04|121.84|123.86|121.66|124.21|122.01|123.69|121.49|0
1636964700000|2021-11-15 08:25:00|123.95|121.75|123.69|121.49|123.95|121.75|123.52|121.32|0
1636965000000|2021-11-15 08:30:00|123.65|121.45|123.6|121.4|123.86|121.66|123.52|121.32|0
1636965300000|2021-11-15 08:35:00|123.64|121.44|123.6|121.4|123.86|121.66|123.51|121.31|0
1636965600000|2021-11-15 08:40:00|123.51|121.31|123.51|121.31|123.6|121.4|123.42|121.22|0
1636965900000|2021-11-15 08:45:00|123.42|121.22|123.25|121.05|123.59|121.39|123.25|121.05|0
1636966200000|2021-11-15 08:50:00|123.16|120.96|122.74|120.54|123.25|121.05|122.69|120.49|0
1636966500000|2021-11-15 08:55:00|122.69|120.49|122.22|120.02|122.74|120.54|122.22|120.02|0
1636966800000|2021-11-15 09:00:00|122.31|120.11|121.88|119.68|122.39|120.19|121.88|119.68|0
1636967100000|2021-11-15 09:05:00|121.84|119.64|121.54|119.34|121.88|119.68|121.37|119.17|0
1636967400000|2021-11-15 09:10:00|121.62|119.42|121.96|119.76|121.96|119.76|121.54|119.34|0
1636967700000|2021-11-15 09:15:00|122.05|119.85|122.13|119.93|122.38|120.18|121.96|119.76|0
1636968000000|2021-11-15 09:20:00|122.3|120.1|122.04|119.84|122.47|120.27|122.04|119.84|0
1636968300000|2021-11-15 09:25:00|122.12|119.92|122.17|119.97|122.21|120.01|122.04|119.84|0
1636968600000|2021-11-15 09:30:00|122.21|120.01|122.46|120.26|122.46|120.26|122.21|120.01|0
1636968900000|2021-11-15 09:35:00|122.54|120.34|122.67|120.47|122.8|120.6|122.46|120.26|0
1636969200000|2021-11-15 09:40:00|122.71|120.51|122.45|120.25|122.71|120.51|122.37|120.17|0
1636969500000|2021-11-15 09:45:00|122.37|120.17|122.54|120.34|122.62|120.42|122.37|120.17|0
1636969800000|2021-11-15 09:50:00|122.62|120.42|122.28|120.08|122.62|120.42|122.28|120.08|0
1636970100000|2021-11-15 09:55:00|122.19|119.99|122.02|119.82|122.28|120.08|121.85|119.65|0
1636970400000|2021-11-15 10:00:00|121.94|119.74|121.93|119.73|122.02|119.82|121.77|119.57|0
1636970700000|2021-11-15 10:05:00|121.85|119.65|121.68|119.48|121.85|119.65|121.59|119.39|0
1636971000000|2021-11-15 10:10:00|121.59|119.39|121.51|119.31|121.59|119.39|121.51|119.31|0
1636971300000|2021-11-15 10:15:00|121.42|119.22|121.33|119.13|121.51|119.31|121.25|119.05|0
1636971600000|2021-11-15 10:20:00|121.42|119.22|121.33|119.13|121.42|119.22|121.25|119.05|0
1636971900000|2021-11-15 10:25:00|121.42|119.22|121.5|119.3|121.5|119.3|121.33|119.13|0
1636972200000|2021-11-15 10:30:00|121.58|119.38|121.5|119.3|121.67|119.47|121.5|119.3|0
1636972500000|2021-11-15 10:35:00|121.41|119.21|120.65|118.45|121.41|119.21|120.65|118.45|0
1636972800000|2021-11-15 10:40:00|120.73|118.53|121.24|119.04|121.24|119.04|120.65|118.45|0
1636973100000|2021-11-15 10:45:00|121.15|118.95|121.23|119.03|121.4|119.2|121.15|118.95|0
1636973400000|2021-11-15 10:50:00|121.15|118.95|121.23|119.03|121.23|119.03|121.15|118.95|0
1636973700000|2021-11-15 10:55:00|121.15|118.95|120.89|118.69|121.23|119.03|120.89|118.69|0
1636974000000|2021-11-15 11:00:00|120.81|118.61|121.23|119.03|121.4|119.2|120.81|118.61|0
1636974300000|2021-11-15 11:05:00|121.14|118.94|121.22|119.02|121.31|119.11|121.06|118.86|0
1636974600000|2021-11-15 11:10:00|121.27|119.07|121.22|119.02|121.31|119.11|121.22|119.02|0
1636974900000|2021-11-15 11:15:00|121.31|119.11|120.97|118.77|121.31|119.11|120.63|118.43|0
1636975200000|2021-11-15 11:20:00|120.88|118.68|120.8|118.6|121.3|119.1|120.8|118.6|0
1636975500000|2021-11-15 11:25:00|120.88|118.68|121.38|119.18|121.38|119.18|120.88|118.68|0
1636975800000|2021-11-15 11:30:00|121.3|119.1|120.71|118.51|121.3|119.1|120.37|118.17|0
1636976100000|2021-11-15 11:35:00|120.79|118.59|121.04|118.84|121.21|119.01|120.79|118.59|0
1636976400000|2021-11-15 11:40:00|120.96|118.76|120.95|118.75|121.04|118.84|120.87|118.67|0
1636976700000|2021-11-15 11:45:00|120.87|118.67|120.99|118.79|121.12|118.92|120.78|118.58|0
1636977000000|2021-11-15 11:50:00|121.04|118.84|120.7|118.5|121.04|118.84|120.7|118.5|0
1636977300000|2021-11-15 11:55:00|120.74|118.54|120.78|118.58|120.82|118.62|120.69|118.49|0
1636977600000|2021-11-15 12:00:00|120.86|118.66|120.94|118.74|121.11|118.91|120.86|118.66|0
1636977900000|2021-11-15 12:05:00|121.03|118.83|121.11|118.91|121.11|118.91|120.94|118.74|0
1636978200000|2021-11-15 12:10:00|121.02|118.82|121.11|118.91|121.19|118.99|121.02|118.82|0
1636978500000|2021-11-15 12:15:00|121.19|118.99|121.19|118.99|121.19|118.99|121.1|118.9|0
1636978800000|2021-11-15 12:20:00|121.27|119.07|121.52|119.32|121.57|119.37|121.27|119.07|0
1636979100000|2021-11-15 12:25:00|121.44|119.24|121.44|119.24|121.61|119.41|121.44|119.24|0
1636979400000|2021-11-15 12:30:00|121.35|119.15|121.18|118.98|121.44|119.24|121.18|118.98|0
1636979700000|2021-11-15 12:35:00|121.1|118.9|121.01|118.81|121.18|118.98|121.01|118.81|0
1636980000000|2021-11-15 12:40:00|121.09|118.89|121.01|118.81|121.09|118.89|120.92|118.72|0
1636980300000|2021-11-15 12:45:00|120.92|118.72|120.84|118.64|121.01|118.81|120.84|118.64|0
1636980600000|2021-11-15 12:50:00|120.92|118.72|120.83|118.63|120.92|118.72|120.75|118.55|0
1636980900000|2021-11-15 12:55:00|120.92|118.72|120.75|118.55|120.92|118.72|120.75|118.55|0
1636981200000|2021-11-15 13:00:00|120.83|118.63|120.07|117.87|120.83|118.63|119.99|117.79|0
1636981500000|2021-11-15 13:05:00|120.16|117.96|120.24|118.04|120.32|118.12|120.07|117.87|0
1636981800000|2021-11-15 13:10:00|120.15|117.95|119.4|117.2|120.15|117.95|119.31|117.11|0
1636982100000|2021-11-15 13:15:00|119.31|117.11|118.81|116.61|119.36|117.16|118.65|116.45|0
1636982400000|2021-11-15 13:20:00|118.73|116.53|118.48|116.28|118.73|116.53|118.15|115.95|0
1636982700000|2021-11-15 13:25:00|118.56|116.36|118.72|116.52|118.72|116.52|118.23|116.03|0
1636983000000|2021-11-15 13:30:00|118.64|116.44|118.64|116.44|118.72|116.52|118.31|116.11|0
1636983300000|2021-11-15 13:35:00|118.56|116.36|118.64|116.44|118.64|116.44|118.31|116.11|0
1636983600000|2021-11-15 13:40:00|118.55|116.35|118.47|116.27|118.72|116.52|118.3|116.1|0
1636983900000|2021-11-15 13:45:00|118.38|116.18|119.05|116.85|119.05|116.85|118.3|116.1|0
1636984200000|2021-11-15 13:50:00|118.96|116.76|119.29|117.09|119.38|117.18|118.96|116.76|0
1636984500000|2021-11-15 13:55:00|119.38|117.18|119.37|117.17|119.46|117.26|119.04|116.84|0
1636984800000|2021-11-15 14:00:00|119.29|117.09|119.04|116.84|119.46|117.26|119.04|116.84|0
1636985100000|2021-11-15 14:05:00|119|116.8|119.2|117|119.29|117.09|118.87|116.67|0
1636985400000|2021-11-15 14:10:00|119.29|117.09|119.45|117.25|119.53|117.33|119.12|116.92|0
1636985700000|2021-11-15 14:15:00|119.53|117.33|119.53|117.33|119.62|117.42|119.28|117.08|0
1636986000000|2021-11-15 14:20:00|119.45|117.25|119.53|117.33|119.53|117.33|119.36|117.16|0
1636986300000|2021-11-15 14:25:00|119.61|117.41|120.2|118|120.2|118|119.53|117.33|0
1636986600000|2021-11-15 14:30:00|119.78|117.58|120.7|118.5|121.71|119.51|119.78|117.58|0
1636986900000|2021-11-15 14:35:00|120.78|118.58|120.27|118.07|121.03|118.83|119.86|117.66|0
1636987200000|2021-11-15 14:40:00|120.11|117.91|121.79|119.59|122.04|119.84|120.02|117.82|0
1636987500000|2021-11-15 14:45:00|121.87|119.67|121.96|119.76|121.96|119.76|121.11|118.91|0
1636987800000|2021-11-15 14:50:00|121.87|119.67|121.61|119.41|123.57|121.37|121.61|119.41|0
1636988100000|2021-11-15 14:55:00|121.53|119.33|120.43|118.23|121.53|119.33|120.43|118.23|0
1636988400000|2021-11-15 15:00:00|120.6|118.4|122.63|120.43|122.88|120.68|120.43|118.23|0
1636988700000|2021-11-15 15:05:00|122.54|120.34|122.88|120.68|122.88|120.68|122.03|119.83|0
1636989000000|2021-11-15 15:10:00|122.97|120.77|123.13|120.93|123.31|121.11|122.45|120.25|0
1636989300000|2021-11-15 15:15:00|123.22|121.02|123.73|121.53|123.9|121.7|123.01|120.81|0
1636989600000|2021-11-15 15:20:00|123.64|121.44|123.39|121.19|123.82|121.62|122.62|120.42|0
1636989900000|2021-11-15 15:25:00|123.3|121.1|123.13|120.93|123.47|121.27|122.62|120.42|0
1636990200000|2021-11-15 15:30:00|123.21|121.01|123.12|120.92|123.72|121.52|122.78|120.58|0
1636990500000|2021-11-15 15:35:00|123.21|121.01|123.38|121.18|123.55|121.35|122.61|120.41|0
1636990800000|2021-11-15 15:40:00|123.46|121.26|123.37|121.17|124.06|121.86|123.03|120.83|0
1636991100000|2021-11-15 15:45:00|123.29|121.09|122.77|120.57|123.46|121.26|122.69|120.49|0
1636991400000|2021-11-15 15:50:00|122.86|120.66|122.69|120.49|123.03|120.83|122.18|119.98|0
1636991700000|2021-11-15 15:55:00|122.52|120.32|123.11|120.91|123.11|120.91|122.43|120.23|0
1636992000000|2021-11-15 16:00:00|123.28|121.08|122.94|120.74|123.28|121.08|122.34|120.14|0
1636992300000|2021-11-15 16:05:00|123.02|120.82|122.34|120.14|123.11|120.91|122.25|120.05|0
1636992600000|2021-11-15 16:10:00|122.42|120.22|122.42|120.22|122.59|120.39|122.25|120.05|0
1636992900000|2021-11-15 16:15:00|122.51|120.31|122.84|120.64|123.1|120.9|122.17|119.97|0
1636993200000|2021-11-15 16:20:00|122.76|120.56|122.93|120.73|123.18|120.98|122.76|120.56|0
1636993500000|2021-11-15 16:25:00|122.84|120.64|123.44|121.24|123.44|121.24|122.84|120.64|0
1636993800000|2021-11-15 16:30:00|123.35|121.15|123.09|120.89|123.78|121.58|122.84|120.64|0
1636994100000|2021-11-15 16:35:00|123.01|120.81|123.26|121.06|123.26|121.06|122.32|120.12|0
1636994400000|2021-11-15 16:40:00|123.18|120.98|127.5|125.3|127.68|125.48|123.09|120.89|0
1636994700000|2021-11-15 16:45:00|127.68|125.48|126.8|124.6|128.21|126.01|126.1|123.9|0
1636995000000|2021-11-15 16:50:00|126.71|124.51|127.06|124.86|128.2|126|126.71|124.51|0
1636995300000|2021-11-15 16:55:00|126.97|124.77|126.1|123.9|127.06|124.86|126.01|123.81|0
1636995600000|2021-11-15 17:00:00|126.36|124.16|125.83|123.63|126.53|124.33|125.66|123.46|0
1636995900000|2021-11-15 17:05:00|125.92|123.72|125.74|123.54|126.18|123.98|125.66|123.46|0
1636996200000|2021-11-15 17:10:00|125.83|123.63|126.09|123.89|126.44|124.24|125.66|123.46|0
1636996500000|2021-11-15 17:15:00|126.18|123.98|126.87|124.67|127.13|124.93|126|123.8|0
1636996800000|2021-11-15 17:20:00|126.78|124.58|127.22|125.02|128.36|126.16|126.7|124.5|0
1636997100000|2021-11-15 17:25:00|127.31|125.11|127.13|124.93|127.74|125.54|126.69|124.49|0
1636997400000|2021-11-15 17:30:00|127.22|125.02|126.43|124.23|127.22|125.02|126.17|123.97|0
1636997700000|2021-11-15 17:35:00|126.51|124.31|125.82|123.62|126.6|124.4|125.73|123.53|0
1636998000000|2021-11-15 17:40:00|125.73|123.53|125.21|123.01|126.42|124.22|124.95|122.75|0
1636998300000|2021-11-15 17:45:00|125.29|123.09|125.46|123.26|125.72|123.52|125.12|122.92|0
1636998600000|2021-11-15 17:50:00|125.55|123.35|125.29|123.09|125.72|123.52|124.86|122.66|0
1636998900000|2021-11-15 17:55:00|125.2|123|125.02|122.82|125.37|123.17|124.94|122.74|0
1636999200000|2021-11-15 18:00:00|125.11|122.91|124.25|122.05|125.63|123.43|124.16|121.96|0
1636999500000|2021-11-15 18:05:00|124.33|122.13|124.42|122.22|124.85|122.65|124.33|122.13|0
1636999800000|2021-11-15 18:10:00|124.33|122.13|124.76|122.56|124.84|122.64|124.33|122.13|0
1637000100000|2021-11-15 18:15:00|124.67|122.47|124.67|122.47|124.84|122.64|123.89|121.69|0
1637000400000|2021-11-15 18:20:00|124.58|122.38|124.75|122.55|125.53|123.33|124.32|122.12|0
1637000700000|2021-11-15 18:25:00|124.67|122.47|124.88|122.68|125.36|123.16|124.67|122.47|0
1637001000000|2021-11-15 18:30:00|124.92|122.72|125.18|122.98|125.27|123.07|124.66|122.46|0
1637001300000|2021-11-15 18:35:00|125.22|123.02|125.26|123.06|125.44|123.24|125|122.8|0
1637001600000|2021-11-15 18:40:00|125.18|122.98|125.35|123.15|125.87|123.67|125.18|122.98|0
1637001900000|2021-11-15 18:45:00|125.43|123.23|124.87|122.67|125.43|123.23|124.74|122.54|0
1637002200000|2021-11-15 18:50:00|124.83|122.63|125.17|122.97|125.17|122.97|124.74|122.54|0
1637002500000|2021-11-15 18:55:00|125.26|123.06|125.43|123.23|125.51|123.31|124.91|122.71|0
1637002800000|2021-11-15 19:00:00|125.34|123.14|125.86|123.66|126.12|123.92|125.34|123.14|0
1637003100000|2021-11-15 19:05:00|125.94|123.74|125.85|123.65|126.47|124.27|125.77|123.57|0
1637003400000|2021-11-15 19:10:00|125.94|123.74|126.11|123.91|126.11|123.91|125.42|123.22|0
1637003700000|2021-11-15 19:15:00|126.03|123.83|126.63|124.43|126.72|124.52|125.94|123.74|0
1637004000000|2021-11-15 19:20:00|126.72|124.52|126.28|124.08|127.07|124.87|126.19|123.99|0
1637004300000|2021-11-15 19:25:00|126.37|124.17|126.37|124.17|127.15|124.95|126.19|123.99|0
1637004600000|2021-11-15 19:30:00|126.45|124.25|126.02|123.82|126.76|124.56|125.93|123.73|0
1637004900000|2021-11-15 19:35:00|125.93|123.73|125.75|123.55|126.02|123.82|125.67|123.47|0
1637005200000|2021-11-15 19:40:00|125.66|123.46|124.62|122.42|125.66|123.46|124.45|122.25|0
1637005500000|2021-11-15 19:45:00|124.71|122.51|124.71|122.51|125.05|122.85|124.11|121.91|0
1637005800000|2021-11-15 19:50:00|124.62|122.42|125.22|123.02|125.31|123.11|124.36|122.16|0
1637006100000|2021-11-15 19:55:00|125.31|123.11|124.7|122.5|125.31|123.11|124.36|122.16|0
1637006400000|2021-11-15 20:00:00|124.96|122.76|125.05|122.85|125.05|122.85|124.36|122.16|0
1637006700000|2021-11-15 20:05:00|124.96|122.76|125.22|123.02|125.39|123.19|124.79|122.59|0
1637007000000|2021-11-15 20:10:00|125.3|123.1|125.13|122.93|125.56|123.36|124.78|122.58|0
1637007300000|2021-11-15 20:15:00|125.04|122.84|124.95|122.75|125.3|123.1|124.43|122.23|0
1637007600000|2021-11-15 20:20:00|124.86|122.66|124.6|122.4|124.86|122.66|124.35|122.15|0
1637007900000|2021-11-15 20:25:00|124.69|122.49|124.17|121.97|124.78|122.58|124|121.8|0
1637008200000|2021-11-15 20:30:00|124.26|122.06|125.2|123|125.29|123.09|124.17|121.97|0
1637008500000|2021-11-15 20:35:00|125.29|123.09|125.55|123.35|125.72|123.52|124.94|122.74|0
1637008800000|2021-11-15 20:40:00|125.63|123.43|125.54|123.34|126.07|123.87|125.28|123.08|0
1637009100000|2021-11-15 20:45:00|125.72|123.52|126.24|124.04|126.76|124.56|125.63|123.43|0
1637009400000|2021-11-15 20:50:00|126.32|124.12|126.41|124.21|127.02|124.82|126.15|123.95|0
1637009700000|2021-11-15 20:55:00|126.32|124.12|123.9|121.7|126.58|124.38|123.9|121.7|0
1637010000000|2021-11-15 21:00:00|123.55|121.35|123.72|121.52|124.07|121.87|123.3|121.1|0
1637010300000|2021-11-15 21:05:00|123.89|121.69|123.8|121.6|124.41|122.21|123.63|121.43|0
1637010600000|2021-11-15 21:10:00|123.72|121.52|123.2|121|124.06|121.86|123.12|120.92|0
1637010900000|2021-11-15 21:15:00|123.49|120.89|123.57|120.97|123.74|121.14|123.4|120.8|0
1637011200000|2021-11-15 21:20:00|123.48|120.88|123.74|121.14|123.83|121.23|123.4|120.8|0
1637011500000|2021-11-15 21:25:00|123.65|121.05|123.74|121.14|123.82|121.22|123.65|121.05|0
1637011800000|2021-11-15 21:30:00|123.82|121.22|123.56|120.96|123.82|121.22|123.52|120.92|0
1637012100000|2021-11-15 21:35:00|123.65|121.05|123.73|121.13|123.82|121.22|123.65|121.05|0
1637012400000|2021-11-15 21:40:00|123.82|121.22|123.73|121.13|123.82|121.22|123.64|121.04|0
1637012700000|2021-11-15 21:45:00|123.64|121.04|123.98|121.38|124.07|121.47|123.64|121.04|0
1637013000000|2021-11-15 21:50:00|123.9|121.3|123.72|121.12|123.9|121.3|123.72|121.12|0
1637013300000|2021-11-15 21:55:00|123.64|121.04|123.51|120.91|123.72|121.12|123.51|120.91|0
1637013600000|2021-11-15 22:00:00|123.56|120.96|123.64|121.04|123.64|121.04|123.48|120.88|0
1637013900000|2021-11-15 22:05:00|123.63|121.03|123.64|121.04|123.64|121.04|123.63|121.03|0
1637014200000|2021-11-15 22:10:00|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1637014800000|2021-11-15 22:20:00|123.69|121.09|123.68|121.08|123.73|121.13|123.68|121.08|0
1637015100000|2021-11-15 22:25:00|123.74|121.14|123.73|121.13|123.75|121.15|123.7|121.1|0
1637015400000|2021-11-15 22:30:00|123.72|121.12|123.66|121.06|123.72|121.12|123.65|121.05|0
1637015700000|2021-11-15 22:35:00|123.71|121.11|123.67|121.07|123.71|121.11|123.67|121.07|0
1637016000000|2021-11-15 22:40:00|123.66|121.06|123.71|121.11|123.71|121.11|123.66|121.06|0
1637016300000|2021-11-15 22:45:00|123.72|121.12|123.87|121.27|123.93|121.33|123.72|121.12|0
1637016600000|2021-11-15 22:50:00|123.86|121.26|123.89|121.29|123.95|121.35|123.86|121.26|0
1637016900000|2021-11-15 22:55:00|123.86|121.26|123.9|121.3|123.9|121.3|123.74|121.14|0
1637017200000|2021-11-15 23:00:00|123.65|121.05|123.69|121.09|123.77|121.17|123.52|120.92|0
1637017500000|2021-11-15 23:05:00|123.77|121.17|123.6|121|123.77|121.17|123.51|120.91|0
1637017800000|2021-11-15 23:10:00|123.51|120.91|124.11|121.51|124.11|121.51|123.51|120.91|0
1637018100000|2021-11-15 23:15:00|124.2|121.6|124.24|121.64|124.37|121.77|124.11|121.51|0
1637018400000|2021-11-15 23:20:00|124.19|121.59|124.11|121.51|124.24|121.64|124.11|121.51|0
1637018700000|2021-11-15 23:25:00|124.19|121.59|124.02|121.42|124.36|121.76|124.02|121.42|0
1637019000000|2021-11-15 23:30:00|124.1|121.5|124.15|121.55|124.27|121.67|124.02|121.42|0
1637019300000|2021-11-15 23:35:00|124.1|121.5|124.1|121.5|124.18|121.58|123.84|121.24|0
1637019600000|2021-11-15 23:40:00|124.01|121.41|123.92|121.32|124.18|121.58|123.84|121.24|0
1637019900000|2021-11-15 23:45:00|123.84|121.24|124.18|121.58|124.27|121.67|123.84|121.24|0
1637020200000|2021-11-15 23:50:00|124.14|121.54|124|121.4|124.26|121.66|124|121.4|0
1637020500000|2021-11-15 23:55:00|123.92|121.32|124|121.4|124|121.4|123.92|121.32|0
1637020800000|2021-11-16 00:00:00|123.92|121.32|123.31|120.71|124.09|121.49|123.14|120.54|0
1637021100000|2021-11-16 00:05:00|123.4|120.8|123.82|121.22|123.82|121.22|123.4|120.8|0
1637021400000|2021-11-16 00:10:00|123.74|121.14|123.82|121.22|123.91|121.31|123.74|121.14|0
1637021700000|2021-11-16 00:15:00|123.91|121.31|124.16|121.56|124.34|121.74|123.82|121.22|0
1637022000000|2021-11-16 00:20:00|124.12|121.52|124.5|121.9|124.59|121.99|123.73|121.13|0
1637022300000|2021-11-16 00:25:00|124.59|121.99|124.67|122.07|124.85|122.25|124.42|121.82|0
1637022600000|2021-11-16 00:30:00|124.76|122.16|124.76|122.16|125.02|122.42|124.76|122.16|0
1637022900000|2021-11-16 00:35:00|124.67|122.07|124.41|121.81|124.67|122.07|124.41|121.81|0
1637023200000|2021-11-16 00:40:00|124.5|121.9|124.58|121.98|124.84|122.24|124.24|121.64|0
1637023500000|2021-11-16 00:45:00|124.49|121.89|124.23|121.63|124.58|121.98|124.23|121.63|0
1637023800000|2021-11-16 00:50:00|124.15|121.55|123.89|121.29|124.15|121.55|123.8|121.2|0
1637024100000|2021-11-16 00:55:00|123.85|121.25|123.63|121.03|123.89|121.29|123.37|120.77|0
1637024400000|2021-11-16 01:00:00|123.54|120.94|123.62|121.02|123.62|121.02|123.37|120.77|0
1637024700000|2021-11-16 01:05:00|123.71|121.11|123.36|120.76|123.71|121.11|123.19|120.59|0
1637025000000|2021-11-16 01:10:00|123.28|120.68|122.85|120.25|123.36|120.76|122.85|120.25|0
1637025300000|2021-11-16 01:15:00|122.93|120.33|122.3|119.7|123.11|120.51|122.25|119.65|0
1637025600000|2021-11-16 01:20:00|122.34|119.74|122.25|119.65|122.5|119.9|122.08|119.48|0
1637025900000|2021-11-16 01:25:00|122.29|119.69|122.42|119.82|122.5|119.9|122.25|119.65|0
1637026200000|2021-11-16 01:30:00|122.33|119.73|122.67|120.07|122.75|120.15|122.33|119.73|0
1637026500000|2021-11-16 01:35:00|122.58|119.98|122.41|119.81|122.67|120.07|122.33|119.73|0
1637026800000|2021-11-16 01:40:00|122.5|119.9|122.41|119.81|122.58|119.98|122.32|119.72|0
1637027100000|2021-11-16 01:45:00|122.49|119.89|122.15|119.55|122.49|119.89|122.07|119.47|0
1637027400000|2021-11-16 01:50:00|121.98|119.38|122.32|119.72|122.32|119.72|121.85|119.25|0
1637027700000|2021-11-16 01:55:00|122.23|119.63|121.64|119.04|122.32|119.72|121.47|118.87|0
1637028000000|2021-11-16 02:00:00|121.6|119|121.8|119.2|121.81|119.21|121.6|119|0
1637028300000|2021-11-16 02:05:00|121.72|119.12|121.93|119.33|121.93|119.33|121.72|119.12|0
1637028600000|2021-11-16 02:10:00|121.97|119.37|121.88|119.28|122.22|119.62|121.88|119.28|0
1637028900000|2021-11-16 02:15:00|121.97|119.37|122.39|119.79|122.39|119.79|121.97|119.37|0
1637029200000|2021-11-16 02:20:00|122.47|119.87|122.3|119.7|122.47|119.87|122.22|119.62|0
1637029500000|2021-11-16 02:25:00|122.39|119.79|122.21|119.61|122.39|119.79|122.21|119.61|0
1637029800000|2021-11-16 02:30:00|122.3|119.7|122.13|119.53|122.3|119.7|121.96|119.36|0
1637030100000|2021-11-16 02:35:00|122.21|119.61|122.21|119.61|122.46|119.86|122.04|119.44|0
1637030400000|2021-11-16 02:40:00|122.29|119.69|122.46|119.86|122.46|119.86|122.29|119.69|0
1637030700000|2021-11-16 02:45:00|122.38|119.78|122.63|120.03|122.71|120.11|122.29|119.69|0
1637031000000|2021-11-16 02:50:00|122.54|119.94|122.71|120.11|122.71|120.11|122.54|119.94|0
1637031300000|2021-11-16 02:55:00|122.63|120.03|122.54|119.94|122.63|120.03|122.54|119.94|0
1637031600000|2021-11-16 03:00:00|122.45|119.85|122.28|119.68|122.54|119.94|122.28|119.68|0
1637031900000|2021-11-16 03:05:00|122.2|119.6|122.28|119.68|122.28|119.68|122.11|119.51|0
1637032200000|2021-11-16 03:10:00|122.36|119.76|122.11|119.51|122.36|119.76|122.11|119.51|0
1637032500000|2021-11-16 03:15:00|122.19|119.59|122.1|119.5|122.28|119.68|122.1|119.5|0
1637032800000|2021-11-16 03:20:00|122.19|119.59|122.27|119.67|122.27|119.67|122.19|119.59|0
1637033100000|2021-11-16 03:25:00|122.19|119.59|122.27|119.67|122.35|119.75|122.18|119.58|0
1637033400000|2021-11-16 03:30:00|122.18|119.58|122.27|119.67|122.27|119.67|122.18|119.58|0
1637033700000|2021-11-16 03:35:00|122.31|119.71|122.43|119.83|122.48|119.88|122.27|119.67|0
1637034000000|2021-11-16 03:40:00|122.52|119.92|122.52|119.92|122.52|119.92|122.43|119.83|0
1637034300000|2021-11-16 03:45:00|122.6|120|122.68|120.08|122.68|120.08|122.51|119.91|0
1637034600000|2021-11-16 03:50:00|122.6|120|122.51|119.91|122.6|120|122.43|119.83|0
1637034900000|2021-11-16 03:55:00|122.59|119.99|122.51|119.91|122.59|119.99|122.42|119.82|0
1637035200000|2021-11-16 04:00:00|122.59|119.99|122.76|120.16|122.76|120.16|122.51|119.91|0
1637035500000|2021-11-16 04:05:00|122.85|120.25|122.84|120.24|123.02|120.42|122.76|120.16|0
1637035800000|2021-11-16 04:10:00|122.93|120.33|122.84|120.24|122.93|120.33|122.76|120.16|0
1637036100000|2021-11-16 04:15:00|122.92|120.32|123.01|120.41|123.01|120.41|122.84|120.24|0
1637036400000|2021-11-16 04:20:00|123.09|120.49|123.95|121.35|124.29|121.69|123.09|120.49|0
1637036700000|2021-11-16 04:25:00|124.03|121.43|124.12|121.52|124.29|121.69|124.03|121.43|0
1637037000000|2021-11-16 04:30:00|124.2|121.6|124.03|121.43|124.38|121.78|123.94|121.34|0
1637037300000|2021-11-16 04:35:00|124.11|121.51|123.77|121.17|124.11|121.51|123.77|121.17|0
1637037600000|2021-11-16 04:40:00|123.85|121.25|123.94|121.34|124.02|121.42|123.77|121.17|0
1637037900000|2021-11-16 04:45:00|124.02|121.42|124.02|121.42|124.11|121.51|123.94|121.34|0
1637038200000|2021-11-16 04:50:00|124.11|121.51|124.02|121.42|124.11|121.51|124.02|121.42|0
1637038500000|2021-11-16 04:55:00|124.1|121.5|124.19|121.59|124.45|121.85|124.1|121.5|0
1637038800000|2021-11-16 05:00:00|124.15|121.55|123.84|121.24|124.15|121.55|123.67|121.07|0
1637039100000|2021-11-16 05:05:00|123.8|121.2|123.84|121.24|124.01|121.41|123.76|121.16|0
1637039400000|2021-11-16 05:10:00|123.88|121.28|124.01|121.41|124.09|121.49|123.84|121.24|0
1637039700000|2021-11-16 05:15:00|124.09|121.49|124.44|121.84|124.44|121.84|124.01|121.41|0
1637040000000|2021-11-16 05:20:00|124.39|121.79|124.95|122.35|125.21|122.61|124.35|121.75|0
1637040300000|2021-11-16 05:25:00|125.04|122.44|125.03|122.43|125.38|122.78|124.86|122.26|0
1637040600000|2021-11-16 05:30:00|125.12|122.52|124.69|122.09|125.12|122.52|124.52|121.92|0
1637040900000|2021-11-16 05:35:00|124.77|122.17|124.43|121.83|124.86|122.26|124.43|121.83|0
1637041200000|2021-11-16 05:40:00|124.42|121.82|124.6|122|124.68|122.08|124.38|121.78|0
1637041500000|2021-11-16 05:45:00|124.55|121.95|124.77|122.17|124.77|122.17|124.42|121.82|0
1637041800000|2021-11-16 05:50:00|124.68|122.08|124.94|122.34|124.94|122.34|124.68|122.08|0
1637042100000|2021-11-16 05:55:00|125.02|122.42|124.76|122.16|125.02|122.42|124.76|122.16|0
1637042400000|2021-11-16 06:00:00|124.85|122.25|124.76|122.16|124.98|122.38|124.59|121.99|0
1637042700000|2021-11-16 06:05:00|124.84|122.24|124.67|122.07|124.84|122.24|124.67|122.07|0
1637043000000|2021-11-16 06:10:00|124.75|122.15|124.58|121.98|124.75|122.15|124.58|121.98|0
1637043300000|2021-11-16 06:15:00|124.41|121.81|124.84|122.24|124.84|122.24|124.32|121.72|0
1637043600000|2021-11-16 06:20:00|124.79|122.19|124.75|122.15|124.84|122.24|124.66|122.06|0
1637043900000|2021-11-16 06:25:00|124.79|122.19|125.35|122.75|125.35|122.75|124.79|122.19|0
1637044200000|2021-11-16 06:30:00|125.18|122.58|125|122.4|125.26|122.66|125|122.4|0
1637044500000|2021-11-16 06:35:00|124.91|122.31|125|122.4|125.09|122.49|124.91|122.31|0
1637044800000|2021-11-16 06:40:00|125.08|122.48|125.08|122.48|125.17|122.57|124.91|122.31|0
1637045100000|2021-11-16 06:45:00|125.13|122.53|124.99|122.39|125.13|122.53|124.82|122.22|0
1637045400000|2021-11-16 06:50:00|124.95|122.35|124.73|122.13|124.95|122.35|124.64|122.04|0
1637045700000|2021-11-16 06:55:00|124.82|122.22|124.56|121.96|124.82|122.22|124.56|121.96|0
1637046000000|2021-11-16 07:00:00|124.64|122.04|124.29|121.69|124.64|122.04|124.12|121.52|0
1637046300000|2021-11-16 07:05:00|124.38|121.78|124.29|121.69|124.47|121.87|124.29|121.69|0
1637046600000|2021-11-16 07:10:00|124.34|121.74|124.72|122.12|124.77|122.17|124.21|121.61|0
1637046900000|2021-11-16 07:15:00|124.81|122.21|124.2|121.6|124.81|122.21|124.11|121.51|0
1637047200000|2021-11-16 07:20:00|124.16|121.56|123.94|121.34|124.37|121.77|123.94|121.34|0
1637047500000|2021-11-16 07:25:00|124.03|121.43|124.28|121.68|124.28|121.68|124.03|121.43|0
1637047800000|2021-11-16 07:30:00|124.37|121.77|124.19|121.59|124.45|121.85|124.19|121.59|0
1637048100000|2021-11-16 07:35:00|124.15|121.55|124.02|121.42|124.36|121.76|124.02|121.42|0
1637048400000|2021-11-16 07:40:00|124.06|121.46|124.1|121.5|124.1|121.5|123.76|121.16|0
1637048700000|2021-11-16 07:45:00|124.02|121.42|124.01|121.41|124.06|121.46|123.84|121.24|0
1637049000000|2021-11-16 07:50:00|123.97|121.37|124.01|121.41|124.1|121.5|123.93|121.33|0
1637049300000|2021-11-16 07:55:00|124.1|121.5|124.18|121.58|124.35|121.75|124.01|121.41|0
1637049600000|2021-11-16 08:00:00|124.27|121.67|123.75|121.15|124.27|121.67|123.32|120.72|0
1637049900000|2021-11-16 08:05:00|123.59|121.39|123.97|121.77|124.15|121.95|123.46|121.26|0
1637050200000|2021-11-16 08:10:00|123.89|121.69|124.23|122.03|124.32|122.12|123.89|121.69|0
1637050500000|2021-11-16 08:15:00|124.32|122.12|124.1|121.9|124.32|122.12|123.88|121.68|0
1637050800000|2021-11-16 08:20:00|124.14|121.94|124.57|122.37|124.57|122.37|123.97|121.77|0
1637051100000|2021-11-16 08:25:00|124.48|122.28|124.65|122.45|124.66|122.46|124.22|122.02|0
1637051400000|2021-11-16 08:30:00|124.57|122.37|125.08|122.88|125.08|122.88|124.13|121.93|0
1637051700000|2021-11-16 08:35:00|125|122.8|126.21|124.01|126.39|124.19|124.91|122.71|0
1637052000000|2021-11-16 08:40:00|126.12|123.92|125.69|123.49|126.12|123.92|125.3|123.1|0
1637052300000|2021-11-16 08:45:00|125.77|123.57|125.77|123.57|125.9|123.7|125.42|123.22|0
1637052600000|2021-11-16 08:50:00|125.82|123.62|125.94|123.74|125.94|123.74|125.59|123.39|0
1637052900000|2021-11-16 08:55:00|126.03|123.83|125.81|123.61|126.12|123.92|125.51|123.31|0
1637053200000|2021-11-16 09:00:00|125.85|123.65|125.85|123.65|125.85|123.65|125.33|123.13|0
1637053500000|2021-11-16 09:05:00|125.76|123.56|125.5|123.3|125.85|123.65|125.46|123.26|0
1637053800000|2021-11-16 09:10:00|125.46|123.26|125.24|123.04|125.5|123.3|125.15|122.95|0
1637054100000|2021-11-16 09:15:00|125.15|122.95|125.41|123.21|125.49|123.29|125.15|122.95|0
1637054400000|2021-11-16 09:20:00|125.49|123.29|125.49|123.29|125.75|123.55|125.49|123.29|0
1637054700000|2021-11-16 09:25:00|125.58|123.38|125.4|123.2|125.58|123.38|125.32|123.12|0
1637055000000|2021-11-16 09:30:00|125.32|123.12|125.23|123.03|125.49|123.29|125.14|122.94|0
1637055300000|2021-11-16 09:35:00|125.31|123.11|125.4|123.2|125.49|123.29|125.14|122.94|0
1637055600000|2021-11-16 09:40:00|125.31|123.11|125.22|123.02|125.44|123.24|125.22|123.02|0
1637055900000|2021-11-16 09:45:00|125.13|122.93|124.96|122.76|125.22|123.02|124.87|122.67|0
1637056200000|2021-11-16 09:50:00|124.92|122.72|124.96|122.76|124.96|122.76|124.78|122.58|0
1637056500000|2021-11-16 09:55:00|124.87|122.67|124.61|122.41|124.87|122.67|124.35|122.15|0
1637056800000|2021-11-16 10:00:00|124.56|122.36|124.69|122.49|124.78|122.58|124.43|122.23|0
1637057100000|2021-11-16 10:05:00|124.65|122.45|125.03|122.83|125.08|122.88|124.65|122.45|0
1637057400000|2021-11-16 10:10:00|124.99|122.79|125.81|123.61|125.99|123.79|124.99|122.79|0
1637057700000|2021-11-16 10:15:00|125.9|123.7|126.33|124.13|126.51|124.31|125.9|123.7|0
1637058000000|2021-11-16 10:20:00|126.42|124.22|126.07|123.87|126.51|124.31|125.81|123.61|0
1637058300000|2021-11-16 10:25:00|125.98|123.78|125.89|123.69|126.42|124.22|125.89|123.69|0
1637058600000|2021-11-16 10:30:00|125.81|123.61|125.54|123.34|125.81|123.61|125.54|123.34|0
1637058900000|2021-11-16 10:35:00|125.45|123.25|125.45|123.25|125.67|123.47|125.37|123.17|0
1637059200000|2021-11-16 10:40:00|125.54|123.34|125.62|123.42|125.71|123.51|125.45|123.25|0
1637059500000|2021-11-16 10:45:00|125.71|123.51|125.53|123.33|125.71|123.51|125.19|122.99|0
1637059800000|2021-11-16 10:50:00|125.45|123.25|125.44|123.24|125.53|123.33|125.36|123.16|0
1637060100000|2021-11-16 10:55:00|125.36|123.16|125.44|123.24|125.53|123.33|125.27|123.07|0
1637060400000|2021-11-16 11:00:00|125.53|123.33|125.35|123.15|125.62|123.42|125.27|123.07|0
1637060700000|2021-11-16 11:05:00|125.44|123.24|125.18|122.98|125.53|123.33|125.09|122.89|0
1637061000000|2021-11-16 11:10:00|125.09|122.89|125.26|123.06|125.35|123.15|125.09|122.89|0
1637061300000|2021-11-16 11:15:00|125.17|122.97|125|122.8|125.26|123.06|124.91|122.71|0
1637061600000|2021-11-16 11:20:00|124.91|122.71|124.91|122.71|125|122.8|124.82|122.62|0
1637061900000|2021-11-16 11:25:00|124.82|122.62|124.3|122.1|124.82|122.62|124.21|122.01|0
1637062200000|2021-11-16 11:30:00|124.21|122.01|123.18|120.98|124.21|122.01|123.18|120.98|0
1637062500000|2021-11-16 11:35:00|123.27|121.07|123.35|121.15|123.52|121.32|123.09|120.89|0
1637062800000|2021-11-16 11:40:00|123.43|121.23|123.09|120.89|123.52|121.32|123|120.8|0
1637063100000|2021-11-16 11:45:00|123|120.8|122.83|120.63|123|120.8|122.53|120.33|0
1637063400000|2021-11-16 11:50:00|122.87|120.67|122.74|120.54|122.91|120.71|122.66|120.46|0
1637063700000|2021-11-16 11:55:00|122.57|120.37|122.4|120.2|122.57|120.37|122.14|119.94|0
1637064000000|2021-11-16 12:00:00|122.31|120.11|122.31|120.11|122.48|120.28|122.14|119.94|0
1637064300000|2021-11-16 12:05:00|122.22|120.02|122.22|120.02|122.31|120.11|122.14|119.94|0
1637064600000|2021-11-16 12:10:00|122.27|120.07|122.65|120.45|122.73|120.53|122.14|119.94|0
1637064900000|2021-11-16 12:15:00|122.64|120.44|122.64|120.44|122.9|120.7|122.43|120.23|0
1637065200000|2021-11-16 12:20:00|122.73|120.53|122.98|120.78|123.24|121.04|122.73|120.53|0
1637065500000|2021-11-16 12:25:00|122.9|120.7|123.06|120.86|123.15|120.95|122.9|120.7|0
1637065800000|2021-11-16 12:30:00|123.15|120.95|123.06|120.86|123.15|120.95|122.98|120.78|0
1637066100000|2021-11-16 12:35:00|123.15|120.95|123.15|120.95|123.32|121.12|123.15|120.95|0
1637066400000|2021-11-16 12:40:00|123.23|121.03|123.4|121.2|123.49|121.29|123.14|120.94|0
1637066700000|2021-11-16 12:45:00|123.36|121.16|123.57|121.37|123.66|121.46|123.31|121.11|0
1637067000000|2021-11-16 12:50:00|123.61|121.41|123.65|121.45|123.91|121.71|123.61|121.41|0
1637067300000|2021-11-16 12:55:00|123.74|121.54|123.39|121.19|123.74|121.54|123.39|121.19|0
1637067600000|2021-11-16 13:00:00|123.48|121.28|122.79|120.59|123.48|121.28|122.7|120.5|0
1637067900000|2021-11-16 13:05:00|122.87|120.67|122.7|120.5|122.96|120.76|122.7|120.5|0
1637068200000|2021-11-16 13:10:00|122.79|120.59|122.96|120.76|123.04|120.84|122.7|120.5|0
1637068500000|2021-11-16 13:15:00|122.87|120.67|122.95|120.75|123.04|120.84|122.78|120.58|0
1637068800000|2021-11-16 13:20:00|122.87|120.67|122.86|120.66|122.95|120.75|122.61|120.41|0
1637069100000|2021-11-16 13:25:00|122.78|120.58|122.69|120.49|123.03|120.83|122.69|120.49|0
1637069400000|2021-11-16 13:30:00|122.39|120.19|123.03|120.83|123.81|121.61|122.35|120.15|0
1637069700000|2021-11-16 13:35:00|122.95|120.75|121.83|119.63|123.03|120.83|121.58|119.38|0
1637070000000|2021-11-16 13:40:00|121.92|119.72|123.2|121|123.2|121|121.41|119.21|0
1637070300000|2021-11-16 13:45:00|123.11|120.91|123.37|121.17|124.4|122.2|123.11|120.91|0
1637070600000|2021-11-16 13:50:00|123.45|121.25|123.45|121.25|123.54|121.34|123.02|120.82|0
1637070900000|2021-11-16 13:55:00|123.53|121.33|123.62|121.42|123.71|121.51|123.02|120.82|0
1637071200000|2021-11-16 14:00:00|123.79|121.59|123.96|121.76|124.44|122.24|123.7|121.5|0
1637071500000|2021-11-16 14:05:00|124.05|121.85|124.13|121.93|124.22|122.02|123.7|121.5|0
1637071800000|2021-11-16 14:10:00|123.96|121.76|125.08|122.88|125.08|122.88|123.96|121.76|0
1637072100000|2021-11-16 14:15:00|125.34|123.14|124.99|122.79|125.34|123.14|124.82|122.62|0
1637072400000|2021-11-16 14:20:00|124.9|122.7|124.47|122.27|124.9|122.7|124.3|122.1|0
1637072700000|2021-11-16 14:25:00|124.38|122.18|124.46|122.26|124.9|122.7|124.38|122.18|0
1637073000000|2021-11-16 14:30:00|124.55|122.35|122.32|120.12|124.72|122.52|122.23|120.03|0
1637073300000|2021-11-16 14:35:00|122.23|120.03|120.66|118.46|122.23|120.03|119.44|117.24|0
1637073600000|2021-11-16 14:40:00|120.36|118.16|119.94|117.74|120.7|118.5|119.77|117.57|0
1637073900000|2021-11-16 14:45:00|119.86|117.66|118.93|116.73|119.94|117.74|118.68|116.48|0
1637074200000|2021-11-16 14:50:00|118.6|116.4|119.77|117.57|120.44|118.24|118.27|116.07|0
1637074500000|2021-11-16 14:55:00|119.6|117.4|119.93|117.73|120.27|118.07|119.35|117.15|0
1637074800000|2021-11-16 15:00:00|119.85|117.65|118.43|116.23|119.85|117.65|118.43|116.23|0
1637075100000|2021-11-16 15:05:00|118.34|116.14|119.17|116.97|119.84|117.64|118.34|116.14|0
1637075400000|2021-11-16 15:10:00|119.09|116.89|118.67|116.47|119.34|117.14|118.67|116.47|0
1637075700000|2021-11-16 15:15:00|118.59|116.39|119.34|117.14|119.59|117.39|118.17|115.97|0
1637076000000|2021-11-16 15:20:00|119.5|117.3|120|117.8|120.51|118.31|119.13|116.93|0
1637076300000|2021-11-16 15:25:00|120.17|117.97|121.18|118.98|121.18|118.98|119.75|117.55|0
1637076600000|2021-11-16 15:30:00|121.35|119.15|120.29|118.09|121.35|119.15|119.92|117.72|0
1637076900000|2021-11-16 15:35:00|120.25|118.05|120.25|118.05|120.59|118.39|119.66|117.46|0
1637077200000|2021-11-16 15:40:00|120.33|118.13|120.5|118.3|120.92|118.72|119.83|117.63|0
1637077500000|2021-11-16 15:45:00|120.41|118.21|120.66|118.46|121.26|119.06|120.33|118.13|0
1637077800000|2021-11-16 15:50:00|120.71|118.51|120.41|118.21|120.83|118.63|120.24|118.04|0
1637078100000|2021-11-16 15:55:00|120.32|118.12|120.24|118.04|120.83|118.63|120.15|117.95|0
1637078400000|2021-11-16 16:00:00|120.15|117.95|118.98|116.78|120.15|117.95|118.98|116.78|0
1637078700000|2021-11-16 16:05:00|118.89|116.69|118.47|116.27|119.06|116.86|118.47|116.27|0
1637079000000|2021-11-16 16:10:00|118.39|116.19|117.31|115.11|118.39|116.19|117.15|114.95|0
1637079300000|2021-11-16 16:15:00|117.23|115.03|116.16|113.96|117.23|115.03|115.99|113.79|0
1637079600000|2021-11-16 16:20:00|115.99|113.79|115.91|113.71|116.07|113.87|115.26|113.06|0
1637079900000|2021-11-16 16:25:00|115.99|113.79|119.93|117.73|120.17|117.97|115.42|113.22|0
1637080200000|2021-11-16 16:30:00|120.01|117.81|119.92|117.72|120.34|118.14|119.84|117.64|0
1637080500000|2021-11-16 16:35:00|119.84|117.64|119.84|117.64|119.92|117.72|119.26|117.06|0
1637080800000|2021-11-16 16:40:00|119.76|117.56|120.58|118.38|120.58|118.38|119.59|117.39|0
1637081100000|2021-11-16 16:45:00|120.5|118.3|120.74|118.54|120.74|118.54|120.33|118.13|0
1637081400000|2021-11-16 16:50:00|120.66|118.46|119.69|117.49|120.91|118.71|119.53|117.33|0
1637081700000|2021-11-16 16:55:00|119.74|117.54|119.77|117.57|119.86|117.66|119.53|117.33|0
1637082000000|2021-11-16 17:00:00|119.69|117.49|120.1|117.9|120.1|117.9|119.36|117.16|0
1637082300000|2021-11-16 17:05:00|120.02|117.82|120.1|117.9|120.26|118.06|119.77|117.57|0
1637082600000|2021-11-16 17:10:00|120.14|117.94|119.77|117.57|120.14|117.94|119.68|117.48|0
1637082900000|2021-11-16 17:15:00|119.68|117.48|119.35|117.15|119.77|117.57|119.19|116.99|0
1637083200000|2021-11-16 17:20:00|119.27|117.07|119.18|116.98|119.84|117.64|119.18|116.98|0
1637083500000|2021-11-16 17:25:00|119.27|117.07|119.84|117.64|119.92|117.72|119.27|117.07|0
1637083800000|2021-11-16 17:30:00|119.92|117.72|119.34|117.14|120.09|117.89|119.26|117.06|0
1637084100000|2021-11-16 17:35:00|119.43|117.23|119.42|117.22|119.51|117.31|119.1|116.9|0
1637084400000|2021-11-16 17:40:00|119.51|117.31|118.35|116.15|119.51|117.31|118.35|116.15|0
1637084700000|2021-11-16 17:45:00|118.44|116.24|118.68|116.48|118.84|116.64|118.11|115.91|0
1637085000000|2021-11-16 17:50:00|118.72|116.52|118.68|116.48|118.84|116.64|118.52|116.32|0
1637085300000|2021-11-16 17:55:00|118.76|116.56|118.76|116.56|119|116.8|118.64|116.44|0
1637085600000|2021-11-16 18:00:00|119|116.8|118.18|115.98|119|116.8|118.1|115.9|0
1637085900000|2021-11-16 18:05:00|118.1|115.9|118.1|115.9|118.51|116.31|118.02|115.82|0
1637086200000|2021-11-16 18:10:00|118.01|115.81|115.24|113.04|118.34|116.14|115.24|113.04|0
1637086500000|2021-11-16 18:15:00|115.32|113.12|115.48|113.28|115.56|113.36|114.76|112.56|0
1637086800000|2021-11-16 18:20:00|115.81|113.61|115.24|113.04|115.81|113.61|115.24|113.04|0
1637087100000|2021-11-16 18:25:00|115.32|113.12|115.48|113.28|115.56|113.36|115.24|113.04|0
1637087400000|2021-11-16 18:30:00|115.4|113.2|115.07|112.87|115.4|113.2|114.91|112.71|0
1637087700000|2021-11-16 18:35:00|115.03|112.83|114.9|112.7|115.31|113.11|114.82|112.62|0
1637088000000|2021-11-16 18:40:00|114.87|112.67|114.74|112.54|115.15|112.95|114.74|112.54|0
1637088300000|2021-11-16 18:45:00|114.7|112.5|114.74|112.54|114.98|112.78|114.58|112.38|0
1637088600000|2021-11-16 18:50:00|114.66|112.46|114.65|112.45|114.74|112.54|114.41|112.21|0
1637088900000|2021-11-16 18:55:00|114.57|112.37|114.49|112.29|114.73|112.53|114.41|112.21|0
1637089200000|2021-11-16 19:00:00|114.57|112.37|114.25|112.05|114.81|112.61|114.17|111.97|0
1637089500000|2021-11-16 19:05:00|114.33|112.13|114.4|112.2|114.57|112.37|114.25|112.05|0
1637089800000|2021-11-16 19:10:00|114.32|112.12|114.72|112.52|114.81|112.61|114.24|112.04|0
1637090100000|2021-11-16 19:15:00|114.81|112.61|115.05|112.85|115.45|113.25|114.81|112.61|0
1637090400000|2021-11-16 19:20:00|114.97|112.77|115.86|113.66|115.94|113.74|114.97|112.77|0
1637090700000|2021-11-16 19:25:00|115.77|113.57|115.28|113.08|115.85|113.65|115.2|113|0
1637091000000|2021-11-16 19:30:00|115.37|113.17|115.44|113.24|115.44|113.24|115.2|113|0
1637091300000|2021-11-16 19:35:00|115.36|113.16|115.69|113.49|115.77|113.57|115.2|113|0
1637091600000|2021-11-16 19:40:00|115.77|113.57|115.85|113.65|115.93|113.73|115.56|113.36|0
1637091900000|2021-11-16 19:45:00|115.93|113.73|116.09|113.89|116.25|114.05|115.72|113.52|0
1637092200000|2021-11-16 19:50:00|116.01|113.81|115.76|113.56|116.01|113.81|115.52|113.32|0
1637092500000|2021-11-16 19:55:00|115.72|113.52|116|113.8|116.08|113.88|115.68|113.48|0
1637092800000|2021-11-16 20:00:00|116.08|113.88|116.16|113.96|116.24|114.04|115.76|113.56|0
1637093100000|2021-11-16 20:05:00|116.24|114.04|116.49|114.29|116.57|114.37|116.16|113.96|0
1637093400000|2021-11-16 20:10:00|116.45|114.25|116.44|114.24|117.14|114.94|116.4|114.2|0
1637093700000|2021-11-16 20:15:00|116.4|114.2|116.48|114.28|116.89|114.69|116.16|113.96|0
1637094000000|2021-11-16 20:20:00|116.56|114.36|116.48|114.28|116.56|114.36|116.03|113.83|0
1637094300000|2021-11-16 20:25:00|116.4|114.2|116.56|114.36|116.8|114.6|116.31|114.11|0
1637094600000|2021-11-16 20:30:00|116.64|114.44|115.9|113.7|116.8|114.6|115.74|113.54|0
1637094900000|2021-11-16 20:35:00|115.98|113.78|116.47|114.27|116.55|114.35|115.7|113.5|0
1637095200000|2021-11-16 20:40:00|116.55|114.35|116.39|114.19|116.55|114.35|115.98|113.78|0
1637095500000|2021-11-16 20:45:00|116.55|114.35|117.78|115.58|117.86|115.66|116.3|114.1|0
1637095800000|2021-11-16 20:50:00|117.7|115.5|117.61|115.41|118.03|115.83|116.95|114.75|0
1637096100000|2021-11-16 20:55:00|117.53|115.33|118.44|116.24|118.94|116.74|117.28|115.08|0
1637096400000|2021-11-16 21:00:00|118.27|116.07|117.94|115.74|118.77|116.57|117.86|115.66|0
1637096700000|2021-11-16 21:05:00|117.85|115.65|117.93|115.73|118.02|115.82|117.52|115.32|0
1637097000000|2021-11-16 21:10:00|117.98|115.78|118.01|115.81|118.1|115.9|117.93|115.73|0
1637097300000|2021-11-16 21:15:00|118.21|115.61|117.63|115.03|118.3|115.7|117.63|115.03|0
1637097600000|2021-11-16 21:20:00|117.6|115|117.71|115.11|117.88|115.28|117.55|114.95|0
1637097900000|2021-11-16 21:25:00|117.8|115.2|117.71|115.11|117.8|115.2|117.71|115.11|0
1637098200000|2021-11-16 21:30:00|117.79|115.19|118.2|115.6|118.2|115.6|117.79|115.19|0
1637098500000|2021-11-16 21:35:00|118.12|115.52|118.12|115.52|118.16|115.56|118.04|115.44|0
1637098800000|2021-11-16 21:40:00|118.04|115.44|118.36|115.76|118.37|115.77|118.04|115.44|0
1637099100000|2021-11-16 21:45:00|118.45|115.85|118.78|116.18|118.78|116.18|118.45|115.85|0
1637099400000|2021-11-16 21:50:00|118.69|116.09|118.69|116.09|118.78|116.18|118.61|116.01|0
1637099700000|2021-11-16 21:55:00|118.61|116.01|118.57|115.97|118.69|116.09|118.52|115.92|0
1637100000000|2021-11-16 22:00:00|118.6|116|118.53|115.93|118.61|116.01|118.49|115.89|0
1637100300000|2021-11-16 22:05:00|118.52|115.92|118.55|115.95|118.57|115.97|118.52|115.92|0
1637100600000|2021-11-16 22:10:00|118.54|115.94|118.51|115.91|118.55|115.95|118.49|115.89|0
1637100900000|2021-11-16 22:15:00|118.5|115.9|118.5|115.9|118.62|116.02|118.47|115.87|0
1637101200000|2021-11-16 22:20:00|118.49|115.89|118.51|115.91|118.54|115.94|118.48|115.88|0
1637101500000|2021-11-16 22:25:00|118.49|115.89|118.49|115.89|118.53|115.93|118.49|115.89|0
1637101800000|2021-11-16 22:30:00|118.45|115.85|118.49|115.89|118.49|115.89|118.4|115.8|0
1637102100000|2021-11-16 22:35:00|118.55|115.95|118.53|115.93|118.55|115.95|118.52|115.92|0
1637102400000|2021-11-16 22:40:00|118.51|115.91|118.47|115.87|118.52|115.92|118.45|115.85|0
1637102700000|2021-11-16 22:45:00|118.41|115.81|118.43|115.83|118.48|115.88|118.39|115.79|0
1637103000000|2021-11-16 22:50:00|118.48|115.88|118.43|115.83|118.49|115.89|118.37|115.77|0
1637103300000|2021-11-16 22:55:00|118.44|115.84|118.45|115.85|118.46|115.86|118.41|115.81|0
1637103600000|2021-11-16 23:00:00|118.37|115.77|118.37|115.77|118.53|115.93|118.16|115.56|0
1637103900000|2021-11-16 23:05:00|118.32|115.72|118.4|115.8|118.57|115.97|118.32|115.72|0
1637104200000|2021-11-16 23:10:00|118.36|115.76|118.07|115.47|118.4|115.8|118.07|115.47|0
1637104500000|2021-11-16 23:15:00|118.23|115.63|119.06|116.46|119.06|116.46|118.23|115.63|0
1637104800000|2021-11-16 23:20:00|119.02|116.42|118.89|116.29|119.02|116.42|118.81|116.21|0
1637105100000|2021-11-16 23:25:00|118.98|116.38|118.56|115.96|118.98|116.38|118.56|115.96|0
1637105400000|2021-11-16 23:30:00|118.64|116.04|118.31|115.71|118.64|116.04|118.31|115.71|0
1637105700000|2021-11-16 23:35:00|118.39|115.79|117.97|115.37|118.39|115.79|117.97|115.37|0
1637106000000|2021-11-16 23:40:00|118.06|115.46|117.81|115.21|118.06|115.46|117.72|115.12|0
1637106300000|2021-11-16 23:45:00|117.72|115.12|117.47|114.87|117.72|115.12|117.47|114.87|0
1637106600000|2021-11-16 23:50:00|117.39|114.79|117.72|115.12|117.72|115.12|117.31|114.71|0
1637106900000|2021-11-16 23:55:00|117.64|115.04|117.63|115.03|117.72|115.12|117.59|114.99|0
1637107200000|2021-11-17 00:00:00|117.72|115.12|117.8|115.2|117.96|115.36|117.71|115.11|0
1637107500000|2021-11-17 00:05:00|117.76|115.16|117.55|114.95|117.76|115.16|117.38|114.78|0
1637107800000|2021-11-17 00:10:00|117.46|114.86|117.54|114.94|117.63|115.03|117.38|114.78|0
1637108100000|2021-11-17 00:15:00|117.63|115.03|117.46|114.86|117.79|115.19|117.38|114.78|0
1637108400000|2021-11-17 00:20:00|117.54|114.94|117.62|115.02|117.62|115.02|117.37|114.77|0
1637108700000|2021-11-17 00:25:00|117.7|115.1|118.03|115.43|118.2|115.6|117.66|115.06|0
1637109000000|2021-11-17 00:30:00|118.11|115.51|117.78|115.18|118.11|115.51|117.78|115.18|0
1637109300000|2021-11-17 00:35:00|117.86|115.26|117.78|115.18|117.94|115.34|117.61|115.01|0
1637109600000|2021-11-17 00:40:00|117.69|115.09|118.02|115.42|118.02|115.42|117.69|115.09|0
1637109900000|2021-11-17 00:45:00|117.94|115.34|118.27|115.67|118.27|115.67|117.94|115.34|0
1637110200000|2021-11-17 00:50:00|118.23|115.63|117.85|115.25|118.23|115.63|117.85|115.25|0
1637110500000|2021-11-17 00:55:00|117.93|115.33|117.85|115.25|118.1|115.5|117.77|115.17|0
1637110800000|2021-11-17 01:00:00|117.93|115.33|117.93|115.33|118.18|115.58|117.77|115.17|0
1637111100000|2021-11-17 01:05:00|118.01|115.41|118.09|115.49|118.18|115.58|117.93|115.33|0
1637111400000|2021-11-17 01:10:00|118.01|115.41|117.84|115.24|118.09|115.49|117.84|115.24|0
1637111700000|2021-11-17 01:15:00|117.92|115.32|117.67|115.07|117.92|115.32|117.67|115.07|0
1637112000000|2021-11-17 01:20:00|117.76|115.16|117.92|115.32|117.96|115.36|117.67|115.07|0
1637112300000|2021-11-17 01:25:00|118|115.4|117.83|115.23|118|115.4|117.75|115.15|0
1637112600000|2021-11-17 01:30:00|117.92|115.32|117.83|115.23|118|115.4|117.75|115.15|0
1637112900000|2021-11-17 01:35:00|117.75|115.15|118.32|115.72|118.32|115.72|117.66|115.06|0
1637113200000|2021-11-17 01:40:00|118.24|115.64|118.49|115.89|118.49|115.89|118.07|115.47|0
1637113500000|2021-11-17 01:45:00|118.45|115.85|118.24|115.64|118.49|115.89|118.15|115.55|0
1637113800000|2021-11-17 01:50:00|118.2|115.6|118.07|115.47|118.32|115.72|117.99|115.39|0
1637114100000|2021-11-17 01:55:00|117.99|115.39|118.15|115.55|118.15|115.55|117.98|115.38|0
1637114400000|2021-11-17 02:00:00|118.07|115.47|118.48|115.88|118.48|115.88|118.07|115.47|0
1637114700000|2021-11-17 02:05:00|118.56|115.96|118.31|115.71|118.56|115.96|118.31|115.71|0
1637115000000|2021-11-17 02:10:00|118.39|115.79|118.14|115.54|118.39|115.79|118.06|115.46|0
1637115300000|2021-11-17 02:15:00|118.1|115.5|118.06|115.46|118.22|115.62|118.06|115.46|0
1637115600000|2021-11-17 02:20:00|117.97|115.37|118.95|116.35|119.03|116.43|117.89|115.29|0
1637115900000|2021-11-17 02:25:00|119.03|116.43|119.03|116.43|119.11|116.51|119.03|116.43|0
1637116200000|2021-11-17 02:30:00|118.95|116.35|119.11|116.51|119.2|116.6|118.95|116.35|0
1637116500000|2021-11-17 02:35:00|119.07|116.47|119.15|116.55|119.19|116.59|119.03|116.43|0
1637116800000|2021-11-17 02:40:00|119.27|116.67|119.35|116.75|119.36|116.76|119.19|116.59|0
1637117100000|2021-11-17 02:45:00|119.31|116.71|119.19|116.59|119.35|116.75|119.19|116.59|0
1637117400000|2021-11-17 02:50:00|119.23|116.63|119.68|117.08|119.81|117.21|119.23|116.63|0
1637117700000|2021-11-17 02:55:00|119.6|117|119.68|117.08|119.68|117.08|119.6|117|0
1637118000000|2021-11-17 03:00:00|119.72|117.12|119.43|116.83|119.76|117.16|119.34|116.74|0
1637118300000|2021-11-17 03:05:00|119.39|116.79|119.51|116.91|119.59|116.99|119.34|116.74|0
1637118600000|2021-11-17 03:10:00|119.55|116.95|119.75|117.15|119.92|117.32|119.51|116.91|0
1637118900000|2021-11-17 03:15:00|119.84|117.24|120|117.4|120.09|117.49|119.75|117.15|0
1637119200000|2021-11-17 03:20:00|120.08|117.48|120.75|118.15|120.83|118.23|120.08|117.48|0
1637119500000|2021-11-17 03:25:00|120.83|118.23|120.58|117.98|120.92|118.32|120.5|117.9|0
1637119800000|2021-11-17 03:30:00|120.5|117.9|120.41|117.81|120.58|117.98|120.33|117.73|0
1637120100000|2021-11-17 03:35:00|120.49|117.89|120.58|117.98|120.66|118.06|120.41|117.81|0
1637120400000|2021-11-17 03:40:00|120.62|118.02|120.99|118.39|121.16|118.56|120.49|117.89|0
1637120700000|2021-11-17 03:45:00|121.16|118.56|121.16|118.56|121.33|118.73|121.16|118.56|0
1637121000000|2021-11-17 03:50:00|121.07|118.47|120.9|118.3|121.16|118.56|120.9|118.3|0
1637121300000|2021-11-17 03:55:00|120.82|118.22|120.9|118.3|120.98|118.38|120.82|118.22|0
1637121600000|2021-11-17 04:00:00|120.82|118.22|120.65|118.05|120.82|118.22|120.56|117.96|0
1637121900000|2021-11-17 04:05:00|120.56|117.96|120.64|118.04|120.73|118.13|120.56|117.96|0
1637122200000|2021-11-17 04:10:00|120.73|118.13|120.31|117.71|120.73|118.13|120.22|117.62|0
1637122500000|2021-11-17 04:15:00|120.22|117.62|120.22|117.62|120.31|117.71|120.22|117.62|0
1637122800000|2021-11-17 04:20:00|120.3|117.7|120.47|117.87|120.47|117.87|120.22|117.62|0
1637123100000|2021-11-17 04:25:00|120.38|117.78|120.38|117.78|120.47|117.87|120.38|117.78|0
1637123400000|2021-11-17 04:30:00|120.47|117.87|120.55|117.95|120.63|118.03|120.47|117.87|0
1637123700000|2021-11-17 04:35:00|120.63|118.03|120.46|117.86|120.63|118.03|120.42|117.82|0
1637124000000|2021-11-17 04:40:00|120.38|117.78|120.37|117.77|120.46|117.86|120.29|117.69|0
1637124300000|2021-11-17 04:45:00|120.29|117.69|120.29|117.69|120.29|117.69|120.2|117.6|0
1637124600000|2021-11-17 04:50:00|120.04|117.44|119.95|117.35|120.12|117.52|119.95|117.35|0
1637124900000|2021-11-17 04:55:00|119.87|117.27|120.03|117.43|120.12|117.52|119.87|117.27|0
1637125200000|2021-11-17 05:00:00|119.95|117.35|119.86|117.26|119.95|117.35|119.61|117.01|0
1637125500000|2021-11-17 05:05:00|119.78|117.18|119.69|117.09|119.78|117.18|119.61|117.01|0
1637125800000|2021-11-17 05:10:00|119.61|117.01|119.86|117.26|119.86|117.26|119.61|117.01|0
1637126100000|2021-11-17 05:15:00|119.77|117.17|120.02|117.42|120.02|117.42|119.77|117.17|0
1637126400000|2021-11-17 05:20:00|119.98|117.38|120.02|117.42|120.1|117.5|119.85|117.25|0
1637126700000|2021-11-17 05:25:00|120.19|117.59|120.35|117.75|120.35|117.75|120.18|117.58|0
1637127000000|2021-11-17 05:30:00|120.27|117.67|119.93|117.33|120.27|117.67|119.85|117.25|0
1637127300000|2021-11-17 05:35:00|119.89|117.29|119.59|116.99|119.89|117.29|119.35|116.75|0
1637127600000|2021-11-17 05:40:00|119.51|116.91|119.68|117.08|119.76|117.16|119.51|116.91|0
1637127900000|2021-11-17 05:45:00|119.76|117.16|119.92|117.32|120.01|117.41|119.76|117.16|0
1637128200000|2021-11-17 05:50:00|120.01|117.41|119.92|117.32|120.01|117.41|119.84|117.24|0
1637128500000|2021-11-17 05:55:00|120|117.4|120.25|117.65|120.25|117.65|119.67|117.07|0
1637128800000|2021-11-17 06:00:00|120.33|117.73|120.16|117.56|120.33|117.73|120.08|117.48|0
1637129100000|2021-11-17 06:05:00|120.08|117.48|120.33|117.73|120.33|117.73|120.08|117.48|0
1637129400000|2021-11-17 06:10:00|120.37|117.77|120.24|117.64|120.5|117.9|120.24|117.64|0
1637129700000|2021-11-17 06:15:00|120.33|117.73|119.99|117.39|120.41|117.81|119.99|117.39|0
1637130000000|2021-11-17 06:20:00|119.91|117.31|119.74|117.14|120.07|117.47|119.74|117.14|0
1637130300000|2021-11-17 06:25:00|119.65|117.05|119.4|116.8|119.82|117.22|119.4|116.8|0
1637130600000|2021-11-17 06:30:00|119.49|116.89|119.57|116.97|119.57|116.97|119.4|116.8|0
1637130900000|2021-11-17 06:35:00|119.53|116.93|119.4|116.8|119.57|116.97|119.31|116.71|0
1637131200000|2021-11-17 06:40:00|119.48|116.88|119.64|117.04|119.73|117.13|119.4|116.8|0
1637131500000|2021-11-17 06:45:00|119.56|116.96|119.64|117.04|119.73|117.13|119.56|116.96|0
1637131800000|2021-11-17 06:50:00|119.6|117|119.56|116.96|119.64|117.04|119.47|116.87|0
1637132100000|2021-11-17 06:55:00|119.47|116.87|119.72|117.12|119.72|117.12|119.47|116.87|0
1637132400000|2021-11-17 07:00:00|119.64|117.04|119.63|117.03|119.68|117.08|119.51|116.91|0
1637132700000|2021-11-17 07:05:00|119.59|116.99|119.88|117.28|119.88|117.28|119.47|116.87|0
1637133000000|2021-11-17 07:10:00|119.96|117.36|120.29|117.69|120.3|117.7|119.88|117.28|0
1637133300000|2021-11-17 07:15:00|120.21|117.61|120.21|117.61|120.38|117.78|120.09|117.49|0
1637133600000|2021-11-17 07:20:00|120.25|117.65|120.04|117.44|120.29|117.69|120.04|117.44|0
1637133900000|2021-11-17 07:25:00|120.12|117.52|119.79|117.19|120.17|117.57|119.79|117.19|0
1637134200000|2021-11-17 07:30:00|119.87|117.27|119.62|117.02|119.87|117.27|119.62|117.02|0
1637134500000|2021-11-17 07:35:00|119.53|116.93|119.61|117.01|119.62|117.02|119.45|116.85|0
1637134800000|2021-11-17 07:40:00|119.7|117.1|119.7|117.1|119.82|117.22|119.61|117.01|0
1637135100000|2021-11-17 07:45:00|119.69|117.09|119.61|117.01|119.78|117.18|119.53|116.93|0
1637135400000|2021-11-17 07:50:00|119.53|116.93|119.27|116.67|119.61|117.01|119.11|116.51|0
1637135700000|2021-11-17 07:55:00|119.32|116.72|118.98|116.38|119.36|116.76|118.77|116.17|0
1637136000000|2021-11-17 08:00:00|118.86|116.26|119.28|116.68|119.61|117.01|118.13|115.53|0
1637136300000|2021-11-17 08:05:00|119.16|116.96|118.91|116.71|119.24|117.04|118.83|116.63|0
1637136600000|2021-11-17 08:10:00|118.99|116.79|118.66|116.46|118.99|116.79|118.41|116.21|0
1637136900000|2021-11-17 08:15:00|118.62|116.42|118.65|116.45|118.66|116.46|118.32|116.12|0
1637137200000|2021-11-17 08:20:00|118.57|116.37|118.24|116.04|118.65|116.45|118.24|116.04|0
1637137500000|2021-11-17 08:25:00|118.15|115.95|118.15|115.95|118.24|116.04|117.91|115.71|0
1637137800000|2021-11-17 08:30:00|118.24|116.04|118.48|116.28|118.65|116.45|118.15|115.95|0
1637138100000|2021-11-17 08:35:00|118.56|116.36|118.31|116.11|118.56|116.36|118.15|115.95|0
1637138400000|2021-11-17 08:40:00|118.39|116.19|118.06|115.86|118.39|116.19|117.98|115.78|0
1637138700000|2021-11-17 08:45:00|117.98|115.78|118.22|116.02|118.31|116.11|117.81|115.61|0
1637139000000|2021-11-17 08:50:00|118.27|116.07|118.22|116.02|118.31|116.11|118.14|115.94|0
1637139300000|2021-11-17 08:55:00|118.14|115.94|118.18|115.98|118.22|116.02|118.14|115.94|0
1637139600000|2021-11-17 09:00:00|118.14|115.94|118.22|116.02|118.3|116.1|118.14|115.94|0
1637139900000|2021-11-17 09:05:00|118.13|115.93|118.63|116.43|118.63|116.43|118.13|115.93|0
1637140200000|2021-11-17 09:10:00|118.54|116.34|118.71|116.51|118.79|116.59|118.54|116.34|0
1637140500000|2021-11-17 09:15:00|118.79|116.59|118.87|116.67|118.87|116.67|118.71|116.51|0
1637140800000|2021-11-17 09:20:00|118.95|116.75|118.87|116.67|118.95|116.75|118.79|116.59|0
1637141100000|2021-11-17 09:25:00|118.95|116.75|119.03|116.83|119.03|116.83|118.87|116.67|0
1637141400000|2021-11-17 09:30:00|119.2|117|119.28|117.08|119.36|117.16|119.19|116.99|0
1637141700000|2021-11-17 09:35:00|119.36|117.16|119.86|117.66|119.86|117.66|119.28|117.08|0
1637142000000|2021-11-17 09:40:00|119.94|117.74|119.77|117.57|119.94|117.74|119.6|117.4|0
1637142300000|2021-11-17 09:45:00|119.69|117.49|119.6|117.4|119.69|117.49|119.52|117.32|0
1637142600000|2021-11-17 09:50:00|119.68|117.48|119.85|117.65|119.85|117.65|119.6|117.4|0
1637142900000|2021-11-17 09:55:00|119.76|117.56|119.76|117.56|119.85|117.65|119.76|117.56|0
1637143200000|2021-11-17 10:00:00|119.72|117.52|119.51|117.31|119.76|117.56|119.43|117.23|0
1637143500000|2021-11-17 10:05:00|119.59|117.39|119.76|117.56|119.76|117.56|119.51|117.31|0
1637143800000|2021-11-17 10:10:00|119.84|117.64|119.84|117.64|119.92|117.72|119.75|117.55|0
1637144100000|2021-11-17 10:15:00|119.92|117.72|119.75|117.55|120|117.8|119.75|117.55|0
1637144400000|2021-11-17 10:20:00|119.84|117.64|120.08|117.88|120.08|117.88|119.58|117.38|0
1637144700000|2021-11-17 10:25:00|120|117.8|119.83|117.63|120.08|117.88|119.75|117.55|0
1637145000000|2021-11-17 10:30:00|119.79|117.59|119.74|117.54|120|117.8|119.74|117.54|0
1637145300000|2021-11-17 10:35:00|119.83|117.63|119.91|117.71|119.91|117.71|119.83|117.63|0
1637145600000|2021-11-17 10:40:00|119.99|117.79|119.74|117.54|119.99|117.79|119.66|117.46|0
1637145900000|2021-11-17 10:45:00|119.66|117.46|119.74|117.54|119.74|117.54|119.65|117.45|0
1637146200000|2021-11-17 10:50:00|119.7|117.5|119.82|117.62|119.82|117.62|119.61|117.41|0
1637146500000|2021-11-17 10:55:00|119.73|117.53|119.98|117.78|120.11|117.91|119.73|117.53|0
1637146800000|2021-11-17 11:00:00|119.9|117.7|120.23|118.03|120.23|118.03|119.9|117.7|0
1637147100000|2021-11-17 11:05:00|120.14|117.94|119.89|117.69|120.31|118.11|119.89|117.69|0
1637147400000|2021-11-17 11:10:00|119.85|117.65|119.81|117.61|119.89|117.69|119.81|117.61|0
1637147700000|2021-11-17 11:15:00|119.8|117.6|119.8|117.6|119.97|117.77|119.8|117.6|0
1637148000000|2021-11-17 11:20:00|119.89|117.69|119.8|117.6|119.89|117.69|119.63|117.43|0
1637148300000|2021-11-17 11:25:00|119.72|117.52|119.55|117.35|119.72|117.52|119.55|117.35|0
1637148600000|2021-11-17 11:30:00|119.46|117.26|119.55|117.35|119.59|117.39|119.38|117.18|0
1637148900000|2021-11-17 11:35:00|119.51|117.31|119.71|117.51|119.79|117.59|119.51|117.31|0
1637149200000|2021-11-17 11:40:00|119.63|117.43|119.96|117.76|119.96|117.76|119.63|117.43|0
1637149500000|2021-11-17 11:45:00|119.87|117.67|120.29|118.09|120.33|118.13|119.87|117.67|0
1637149800000|2021-11-17 11:50:00|120.25|118.05|120.04|117.84|120.37|118.17|120.04|117.84|0
1637150100000|2021-11-17 11:55:00|120.12|117.92|119.62|117.42|120.12|117.92|119.62|117.42|0
1637150400000|2021-11-17 12:00:00|119.53|117.33|119.11|116.91|119.62|117.42|119.03|116.83|0
1637150700000|2021-11-17 12:05:00|119.16|116.96|119.19|116.99|119.28|117.08|119.03|116.83|0
1637151000000|2021-11-17 12:10:00|119.11|116.91|119.36|117.16|119.36|117.16|119.11|116.91|0
1637151300000|2021-11-17 12:15:00|119.44|117.24|119.11|116.91|119.52|117.32|119.02|116.82|0
1637151600000|2021-11-17 12:20:00|119.07|116.87|119.02|116.82|119.19|116.99|119.02|116.82|0
1637151900000|2021-11-17 12:25:00|119.1|116.9|118.94|116.74|119.23|117.03|118.85|116.65|0
1637152200000|2021-11-17 12:30:00|118.93|116.73|118.85|116.65|119.02|116.82|118.85|116.65|0
1637152500000|2021-11-17 12:35:00|118.93|116.73|119.1|116.9|119.18|116.98|118.93|116.73|0
1637152800000|2021-11-17 12:40:00|119.14|116.94|119.18|116.98|119.26|117.06|119.1|116.9|0
1637153100000|2021-11-17 12:45:00|119.26|117.06|119.42|117.22|119.42|117.22|119.17|116.97|0
1637153400000|2021-11-17 12:50:00|119.51|117.31|119.59|117.39|119.59|117.39|119.34|117.14|0
1637153700000|2021-11-17 12:55:00|119.67|117.47|119.83|117.63|119.83|117.63|119.59|117.39|0
1637154000000|2021-11-17 13:00:00|119.79|117.59|120.5|118.3|120.5|118.3|119.79|117.59|0
1637154300000|2021-11-17 13:05:00|120.42|118.22|120.58|118.38|120.83|118.63|120.33|118.13|0
1637154600000|2021-11-17 13:10:00|120.5|118.3|121.42|119.22|121.67|119.47|120.46|118.26|0
1637154900000|2021-11-17 13:15:00|121.33|119.13|121.16|118.96|121.5|119.3|121.08|118.88|0
1637155200000|2021-11-17 13:20:00|121.12|118.92|120.49|118.29|121.25|119.05|120.41|118.21|0
1637155500000|2021-11-17 13:25:00|120.41|118.21|120.15|117.95|120.49|118.29|120.15|117.95|0
1637155800000|2021-11-17 13:30:00|120.11|117.91|120.23|118.03|120.32|118.12|119.9|117.7|0
1637156100000|2021-11-17 13:35:00|120.15|117.95|120.4|118.2|120.48|118.28|119.98|117.78|0
1637156400000|2021-11-17 13:40:00|120.31|118.11|120.65|118.45|120.65|118.45|120.15|117.95|0
1637156700000|2021-11-17 13:45:00|120.56|118.36|120.73|118.53|120.86|118.66|120.48|118.28|0
1637157000000|2021-11-17 13:50:00|120.64|118.44|120.56|118.36|120.69|118.49|120.39|118.19|0
1637157300000|2021-11-17 13:55:00|120.47|118.27|120.55|118.35|120.55|118.35|120.22|118.02|0
1637157600000|2021-11-17 14:00:00|120.47|118.27|120.72|118.52|120.72|118.52|120.38|118.18|0
1637157900000|2021-11-17 14:05:00|120.64|118.44|120.63|118.43|120.72|118.52|120.47|118.27|0
1637158200000|2021-11-17 14:10:00|120.55|118.35|120.21|118.01|120.63|118.43|120.21|118.01|0
1637158500000|2021-11-17 14:15:00|120.17|117.97|120.13|117.93|120.21|118.01|120|117.8|0
1637158800000|2021-11-17 14:20:00|120.21|118.01|119.96|117.76|120.21|118.01|119.87|117.67|0
1637159100000|2021-11-17 14:25:00|120.04|117.84|119.79|117.59|120.21|118.01|119.79|117.59|0
1637159400000|2021-11-17 14:30:00|119.7|117.5|121.21|119.01|121.46|119.26|119.7|117.5|0
1637159700000|2021-11-17 14:35:00|121.29|119.09|121.79|119.59|122.47|120.27|121.21|119.01|0
1637160000000|2021-11-17 14:40:00|122.13|119.93|121.45|119.25|122.47|120.27|121.29|119.09|0
1637160300000|2021-11-17 14:45:00|121.54|119.34|122.38|120.18|122.38|120.18|120.87|118.67|0
1637160600000|2021-11-17 14:50:00|122.55|120.35|123.87|121.67|124.34|122.14|121.89|119.69|0
1637160900000|2021-11-17 14:55:00|123.95|121.75|124.56|122.36|125.24|123.04|123.95|121.75|0
1637161200000|2021-11-17 15:00:00|124.98|122.78|123.19|120.99|125.16|122.96|123.1|120.9|0
1637161500000|2021-11-17 15:05:00|123.27|121.07|123.52|121.32|123.95|121.75|122.93|120.73|0
1637161800000|2021-11-17 15:10:00|123.44|121.24|122.59|120.39|123.44|121.24|122.59|120.39|0
1637162100000|2021-11-17 15:15:00|122.5|120.3|123.69|121.49|123.77|121.57|122.5|120.3|0
1637162400000|2021-11-17 15:20:00|123.6|121.4|123.69|121.49|124.2|122|123.52|121.32|0
1637162700000|2021-11-17 15:25:00|123.65|121.45|123.6|121.4|123.65|121.45|122.75|120.55|0
1637163000000|2021-11-17 15:30:00|123.51|121.31|122.41|120.21|123.68|121.48|122.32|120.12|0
1637163300000|2021-11-17 15:35:00|122.49|120.29|120.81|118.61|122.49|120.29|120.81|118.61|0
1637163600000|2021-11-17 15:40:00|120.97|118.77|121.56|119.36|121.81|119.61|120.72|118.52|0
1637163900000|2021-11-17 15:45:00|121.39|119.19|121.89|119.69|122.06|119.86|120.8|118.6|0
1637164200000|2021-11-17 15:50:00|121.98|119.78|122.01|119.81|123.34|121.14|121.36|119.16|0
1637164500000|2021-11-17 15:55:00|121.93|119.73|121.33|119.13|122.09|119.89|121.33|119.13|0
1637164800000|2021-11-17 16:00:00|121.42|119.22|121.58|119.38|121.84|119.64|121.16|118.96|0
1637165100000|2021-11-17 16:05:00|121.63|119.43|121.16|118.96|121.63|119.43|120.91|118.71|0
1637165400000|2021-11-17 16:10:00|121.24|119.04|121.32|119.12|121.49|119.29|121.07|118.87|0
1637165700000|2021-11-17 16:15:00|121.41|119.21|121.32|119.12|121.66|119.46|121.07|118.87|0
1637166000000|2021-11-17 16:20:00|121.49|119.29|122.33|120.13|122.42|120.22|120.9|118.7|0
1637166300000|2021-11-17 16:25:00|122.25|120.05|121.65|119.45|122.5|120.3|121.57|119.37|0
1637166600000|2021-11-17 16:30:00|121.91|119.71|121.65|119.45|121.99|119.79|121.48|119.28|0
1637166900000|2021-11-17 16:35:00|121.74|119.54|121.31|119.11|121.99|119.79|121.23|119.03|0
1637167200000|2021-11-17 16:40:00|121.23|119.03|121.06|118.86|121.31|119.11|120.55|118.35|0
1637167500000|2021-11-17 16:45:00|121.14|118.94|120.47|118.27|121.22|119.02|120.38|118.18|0
1637167800000|2021-11-17 16:50:00|120.38|118.18|120.21|118.01|120.88|118.68|120.21|118.01|0
1637168100000|2021-11-17 16:55:00|120.13|117.93|119.38|117.18|120.3|118.1|119.13|116.93|0
1637168400000|2021-11-17 17:00:00|119.29|117.09|119.79|117.59|120.04|117.84|119.04|116.84|0
1637168700000|2021-11-17 17:05:00|119.87|117.67|121.13|118.93|121.55|119.35|119.87|117.67|0
1637169000000|2021-11-17 17:10:00|121.3|119.1|121.55|119.35|121.55|119.35|120.96|118.76|0
1637169300000|2021-11-17 17:15:00|121.46|119.26|122.22|120.02|122.22|120.02|121.29|119.09|0
1637169600000|2021-11-17 17:20:00|122.3|120.1|122.81|120.61|122.9|120.7|121.8|119.6|0
1637169900000|2021-11-17 17:25:00|122.73|120.53|123.92|121.72|123.92|121.72|122.47|120.27|0
1637170200000|2021-11-17 17:30:00|124|121.8|123.55|121.35|124.58|122.38|123.32|121.12|0
1637170500000|2021-11-17 17:35:00|123.64|121.44|122.45|120.25|123.64|121.44|122.45|120.25|0
1637170800000|2021-11-17 17:40:00|122.53|120.33|122.95|120.75|123.72|121.52|122.36|120.16|0
1637171100000|2021-11-17 17:45:00|123.21|121.01|122.95|120.75|123.63|121.43|122.78|120.58|0
1637171400000|2021-11-17 17:50:00|122.99|120.79|123.54|121.34|123.88|121.68|122.95|120.75|0
1637171700000|2021-11-17 17:55:00|123.63|121.43|123.2|121|124.1|121.9|123.11|120.91|0
1637172000000|2021-11-17 18:00:00|123.11|120.91|122.86|120.66|123.71|121.51|122.6|120.4|0
1637172300000|2021-11-17 18:05:00|122.77|120.57|122.6|120.4|122.94|120.74|121.84|119.64|0
1637172600000|2021-11-17 18:10:00|122.52|120.32|122.51|120.31|123.36|121.16|122.34|120.14|0
1637172900000|2021-11-17 18:15:00|122.6|120.4|122.81|120.61|123.36|121.16|122.6|120.4|0
1637173200000|2021-11-17 18:20:00|122.85|120.65|122.17|119.97|123.23|121.03|122.09|119.89|0
1637173500000|2021-11-17 18:25:00|122.25|120.05|122.08|119.88|122.25|120.05|121.79|119.59|0
1637173800000|2021-11-17 18:30:00|122|119.8|122.25|120.05|122.59|120.39|121.91|119.71|0
1637174100000|2021-11-17 18:35:00|122.16|119.96|121.82|119.62|122.5|120.3|121.74|119.54|0
1637174400000|2021-11-17 18:40:00|121.91|119.71|121.4|119.2|122.16|119.96|121.32|119.12|0
1637174700000|2021-11-17 18:45:00|121.32|119.12|122.07|119.87|122.07|119.87|121.31|119.11|0
1637175000000|2021-11-17 18:50:00|121.99|119.79|121.39|119.19|122.07|119.87|121.31|119.11|0
1637175300000|2021-11-17 18:55:00|121.35|119.15|121.06|118.86|121.56|119.36|120.89|118.69|0
1637175600000|2021-11-17 19:00:00|121.02|118.82|121.22|119.02|121.64|119.44|120.97|118.77|0
1637175900000|2021-11-17 19:05:00|121.31|119.11|121.47|119.27|121.56|119.36|121.18|118.98|0
1637176200000|2021-11-17 19:10:00|121.39|119.19|121.81|119.61|122.06|119.86|121.39|119.19|0
1637176500000|2021-11-17 19:15:00|121.89|119.69|122.39|120.19|122.9|120.7|121.55|119.35|0
1637176800000|2021-11-17 19:20:00|122.48|120.28|123.24|121.04|123.5|121.3|122.48|120.28|0
1637177100000|2021-11-17 19:25:00|123.15|120.95|122.9|120.7|123.49|121.29|122.64|120.44|0
1637177400000|2021-11-17 19:30:00|122.98|120.78|123.49|121.29|123.49|121.29|122.73|120.53|0
1637177700000|2021-11-17 19:35:00|123.4|121.2|123.06|120.86|123.49|121.29|122.72|120.52|0
1637178000000|2021-11-17 19:40:00|122.98|120.78|122.55|120.35|123.06|120.86|122.47|120.27|0
1637178300000|2021-11-17 19:45:00|122.63|120.43|121.87|119.67|122.63|120.43|121.87|119.67|0
1637178600000|2021-11-17 19:50:00|121.91|119.71|122.37|120.17|122.54|120.34|121.7|119.5|0
1637178900000|2021-11-17 19:55:00|122.29|120.09|121.78|119.58|122.46|120.26|121.7|119.5|0
1637179200000|2021-11-17 20:00:00|121.7|119.5|122.96|120.76|122.96|120.76|121.61|119.41|0
1637179500000|2021-11-17 20:05:00|122.88|120.68|123.37|121.17|123.88|121.68|122.79|120.59|0
1637179800000|2021-11-17 20:10:00|123.45|121.25|123.2|121|123.54|121.34|123.11|120.91|0
1637180100000|2021-11-17 20:15:00|123.11|120.91|122.85|120.65|123.11|120.91|121.84|119.64|0
1637180400000|2021-11-17 20:20:00|122.77|120.57|122.67|120.47|123.01|120.81|122.39|120.19|0
1637180700000|2021-11-17 20:25:00|122.58|120.38|123.09|120.89|123.17|120.97|122.41|120.21|0
1637181000000|2021-11-17 20:30:00|123|120.8|122.83|120.63|123.43|121.23|122.75|120.55|0
1637181300000|2021-11-17 20:35:00|122.75|120.55|122.57|120.37|123|120.8|122.24|120.04|0
1637181600000|2021-11-17 20:40:00|122.53|120.33|122.7|120.5|123.17|120.97|122.4|120.2|0
1637181900000|2021-11-17 20:45:00|122.83|120.63|122.57|120.37|122.91|120.71|121.81|119.61|0
1637182200000|2021-11-17 20:50:00|122.65|120.45|123.16|120.96|123.16|120.96|122.4|120.2|0
1637182500000|2021-11-17 20:55:00|123.24|121.04|123.83|121.63|124.26|122.06|123.16|120.96|0
1637182800000|2021-11-17 21:00:00|123.75|121.55|124.34|122.14|124.51|122.31|123.75|121.55|0
1637183100000|2021-11-17 21:05:00|124.26|122.06|125.19|122.99|125.2|123|124.17|121.97|0
1637183400000|2021-11-17 21:10:00|125.11|122.91|124.25|122.05|125.11|122.91|124|121.8|0
1637183700000|2021-11-17 21:15:00|124.79|122.19|124.53|121.93|124.88|122.28|124.53|121.93|0
1637184000000|2021-11-17 21:20:00|124.45|121.85|124.62|122.02|124.7|122.1|124.19|121.59|0
1637184300000|2021-11-17 21:25:00|124.53|121.93|124.53|121.93|124.7|122.1|124.45|121.85|0
1637184600000|2021-11-17 21:30:00|124.61|122.01|124.61|122.01|124.61|122.01|124.53|121.93|0
1637184900000|2021-11-17 21:35:00|124.53|121.93|124.31|121.71|124.61|122.01|124.31|121.71|0
1637185200000|2021-11-17 21:40:00|124.35|121.75|124.35|121.75|124.44|121.84|124.27|121.67|0
1637185500000|2021-11-17 21:45:00|124.26|121.66|124.76|122.16|124.76|122.16|124.26|121.66|0
1637185800000|2021-11-17 21:50:00|124.84|122.24|124.92|122.32|124.93|122.33|124.84|122.24|0
1637186100000|2021-11-17 21:55:00|124.84|122.24|124.82|122.22|124.92|122.32|124.79|122.19|0
1637186400000|2021-11-17 22:00:00|124.84|122.24|124.84|122.24|124.85|122.25|124.84|122.24|0
1637186700000|2021-11-17 22:05:00|124.81|122.21|124.76|122.16|124.85|122.25|124.76|122.16|0
1637187000000|2021-11-17 22:10:00|124.81|122.21|124.88|122.28|124.9|122.3|124.76|122.16|0
1637187300000|2021-11-17 22:15:00|124.83|122.23|124.87|122.27|124.87|122.27|124.75|122.15|0
1637187600000|2021-11-17 22:20:00|124.88|122.28|124.89|122.29|124.9|122.3|124.87|122.27|0
1637187900000|2021-11-17 22:25:00|124.9|122.3|124.87|122.27|124.97|122.37|124.87|122.27|0
1637188200000|2021-11-17 22:30:00|124.86|122.26|124.88|122.28|124.89|122.29|124.86|122.26|0
1637188500000|2021-11-17 22:35:00|124.9|122.3|124.9|122.3|124.9|122.3|124.9|122.3|0
1637188800000|2021-11-17 22:40:00|124.89|122.29|124.89|122.29|124.89|122.29|124.89|122.29|0
1637189100000|2021-11-17 22:45:00|124.88|122.28|124.94|122.34|125|122.4|124.88|122.28|0
1637189400000|2021-11-17 22:50:00|124.95|122.35|124.91|122.31|124.95|122.35|124.86|122.26|0
1637189700000|2021-11-17 22:55:00|124.99|122.39|124.99|122.39|124.99|122.39|124.93|122.33|0
1637190000000|2021-11-17 23:00:00|124.76|122.16|124.29|121.69|124.76|122.16|124.25|121.65|0
1637190300000|2021-11-17 23:05:00|124.37|121.77|124.63|122.03|124.63|122.03|124.29|121.69|0
1637190600000|2021-11-17 23:10:00|124.54|121.94|125.05|122.45|125.05|122.45|124.54|121.94|0
1637190900000|2021-11-17 23:15:00|124.88|122.28|124.71|122.11|125.05|122.45|124.71|122.11|0
1637191200000|2021-11-17 23:20:00|124.62|122.02|124.79|122.19|124.88|122.28|124.54|121.94|0
1637191500000|2021-11-17 23:25:00|124.87|122.27|124.28|121.68|124.87|122.27|124.19|121.59|0
1637191800000|2021-11-17 23:30:00|124.19|121.59|124.19|121.59|124.62|122.02|124.1|121.5|0
1637192100000|2021-11-17 23:35:00|124.1|121.5|124.02|121.42|124.19|121.59|124.02|121.42|0
1637192400000|2021-11-17 23:40:00|124.1|121.5|123.76|121.16|124.19|121.59|123.76|121.16|0
1637192700000|2021-11-17 23:45:00|123.84|121.24|124.01|121.41|124.01|121.41|123.76|121.16|0
1637193000000|2021-11-17 23:50:00|123.93|121.33|123.84|121.24|123.93|121.33|123.75|121.15|0
1637193300000|2021-11-17 23:55:00|123.8|121.2|123.67|121.07|123.92|121.32|123.67|121.07|0
1637193600000|2021-11-18 00:00:00|123.75|121.15|123.49|120.89|124|121.4|123.41|120.81|0
1637193900000|2021-11-18 00:05:00|123.58|120.98|123.66|121.06|123.66|121.06|123.32|120.72|0
1637194200000|2021-11-18 00:10:00|123.58|120.98|123.91|121.31|124|121.4|123.49|120.89|0
1637194500000|2021-11-18 00:15:00|124|121.4|123.78|121.18|124|121.4|123.74|121.14|0
1637194800000|2021-11-18 00:20:00|123.83|121.23|123.31|120.71|123.83|121.23|123.28|120.68|0
1637195100000|2021-11-18 00:25:00|123.4|120.8|123.4|120.8|123.48|120.88|123.23|120.63|0
1637195400000|2021-11-18 00:30:00|123.31|120.71|123.48|120.88|123.57|120.97|123.23|120.63|0
1637195700000|2021-11-18 00:35:00|123.56|120.96|123.31|120.71|123.65|121.05|123.31|120.71|0
1637196000000|2021-11-18 00:40:00|123.39|120.79|123.47|120.87|123.56|120.96|123.31|120.71|0
1637196300000|2021-11-18 00:45:00|123.05|120.45|123.13|120.53|123.3|120.7|122.88|120.28|0
1637196600000|2021-11-18 00:50:00|123.05|120.45|123.3|120.7|123.3|120.7|123.05|120.45|0
1637196900000|2021-11-18 00:55:00|123.21|120.61|123.46|120.86|123.47|120.87|123.13|120.53|0
1637197200000|2021-11-18 01:00:00|123.3|120.7|123.46|120.86|123.46|120.86|123.21|120.61|0
1637197500000|2021-11-18 01:05:00|123.38|120.78|123.37|120.77|123.55|120.95|123.29|120.69|0
1637197800000|2021-11-18 01:10:00|123.42|120.82|123.71|121.11|123.71|121.11|123.37|120.77|0
1637198100000|2021-11-18 01:15:00|123.8|121.2|123.62|121.02|123.88|121.28|123.54|120.94|0
1637198400000|2021-11-18 01:20:00|123.54|120.94|123.79|121.19|123.79|121.19|123.45|120.85|0
1637198700000|2021-11-18 01:25:00|123.87|121.27|123.53|120.93|123.87|121.27|123.36|120.76|0
1637199000000|2021-11-18 01:30:00|123.62|121.02|123.53|120.93|123.79|121.19|123.53|120.93|0
1637199300000|2021-11-18 01:35:00|123.62|121.02|123.61|121.01|123.62|121.02|123.44|120.84|0
1637199600000|2021-11-18 01:40:00|123.7|121.1|123.69|121.09|123.78|121.18|123.36|120.76|0
1637199900000|2021-11-18 01:45:00|123.78|121.18|123.61|121.01|123.86|121.26|123.52|120.92|0
1637200200000|2021-11-18 01:50:00|123.69|121.09|123.86|121.26|123.95|121.35|123.61|121.01|0
1637200500000|2021-11-18 01:55:00|123.77|121.17|123.69|121.09|123.77|121.17|123.6|121|0
1637200800000|2021-11-18 02:00:00|123.77|121.17|123.43|120.83|123.77|121.17|123.35|120.75|0
1637201100000|2021-11-18 02:05:00|123.35|120.75|123.6|121|123.6|121|123.26|120.66|0
1637201400000|2021-11-18 02:10:00|123.68|121.08|123.93|121.33|124.1|121.5|123.43|120.83|0
1637201700000|2021-11-18 02:15:00|124.02|121.42|124.27|121.67|124.44|121.84|124.02|121.42|0
1637202000000|2021-11-18 02:20:00|124.35|121.75|124.27|121.67|124.4|121.8|124.18|121.58|0
1637202300000|2021-11-18 02:25:00|124.18|121.58|123.75|121.15|124.23|121.63|123.75|121.15|0
1637202600000|2021-11-18 02:30:00|123.71|121.11|123.41|120.81|123.71|121.11|123.25|120.65|0
1637202900000|2021-11-18 02:35:00|123.33|120.73|122.9|120.3|123.41|120.81|122.9|120.3|0
1637203200000|2021-11-18 02:40:00|122.99|120.39|123.15|120.55|123.24|120.64|122.9|120.3|0
1637203500000|2021-11-18 02:45:00|123.24|120.64|123.24|120.64|123.32|120.72|123.15|120.55|0
1637203800000|2021-11-18 02:50:00|123.15|120.55|123.4|120.8|123.4|120.8|123.15|120.55|0
1637204100000|2021-11-18 02:55:00|123.36|120.76|123.48|120.88|123.57|120.97|123.32|120.72|0
1637204400000|2021-11-18 03:00:00|123.57|120.97|123.65|121.05|123.82|121.22|123.48|120.88|0
1637204700000|2021-11-18 03:05:00|123.57|120.97|123.56|120.96|123.57|120.97|123.31|120.71|0
1637205000000|2021-11-18 03:10:00|123.65|121.05|123.56|120.96|123.65|121.05|123.48|120.88|0
1637205300000|2021-11-18 03:15:00|123.48|120.88|123.81|121.21|123.81|121.21|123.48|120.88|0
1637205600000|2021-11-18 03:20:00|123.9|121.3|123.81|121.21|123.9|121.3|123.64|121.04|0
1637205900000|2021-11-18 03:25:00|123.72|121.12|123.64|121.04|123.81|121.21|123.55|120.95|0
1637206200000|2021-11-18 03:30:00|123.72|121.12|123.64|121.04|123.72|121.12|123.55|120.95|0
1637206500000|2021-11-18 03:35:00|123.72|121.12|123.55|120.95|123.72|121.12|123.3|120.7|0
1637206800000|2021-11-18 03:40:00|123.63|121.03|123.38|120.78|123.63|121.03|123.29|120.69|0
1637207100000|2021-11-18 03:45:00|123.29|120.69|123.2|120.6|123.38|120.78|123.2|120.6|0
1637207400000|2021-11-18 03:50:00|123.12|120.52|123.2|120.6|123.25|120.65|123.03|120.43|0
1637207700000|2021-11-18 03:55:00|123.16|120.56|123.37|120.77|123.37|120.77|123.12|120.52|0
1637208000000|2021-11-18 04:00:00|123.33|120.73|123.2|120.6|123.37|120.77|123.2|120.6|0
1637208300000|2021-11-18 04:05:00|123.11|120.51|123.28|120.68|123.28|120.68|123.11|120.51|0
1637208600000|2021-11-18 04:10:00|123.19|120.59|123.32|120.72|123.36|120.76|123.11|120.51|0
1637208900000|2021-11-18 04:15:00|123.36|120.76|123.02|120.42|123.36|120.76|123.02|120.42|0
1637209200000|2021-11-18 04:20:00|123.1|120.5|123.02|120.42|123.1|120.5|123.02|120.42|0
1637209500000|2021-11-18 04:25:00|123.06|120.46|123.01|120.41|123.1|120.5|122.97|120.37|0
1637209800000|2021-11-18 04:30:00|123.06|120.46|123.01|120.41|123.1|120.5|122.93|120.33|0
1637210100000|2021-11-18 04:35:00|122.97|120.37|123.01|120.41|123.09|120.49|122.93|120.33|0
1637210400000|2021-11-18 04:40:00|123.09|120.49|123.09|120.49|123.09|120.49|123.01|120.41|0
1637210700000|2021-11-18 04:45:00|123.01|120.41|123|120.4|123.01|120.41|123|120.4|0
1637211000000|2021-11-18 04:50:00|122.92|120.32|122.83|120.23|122.92|120.32|122.83|120.23|0
1637211300000|2021-11-18 04:55:00|122.92|120.32|122.66|120.06|122.92|120.32|122.58|119.98|0
1637211600000|2021-11-18 05:00:00|122.58|119.98|122.07|119.47|122.58|119.98|122.07|119.47|0
1637211900000|2021-11-18 05:05:00|121.99|119.39|122.15|119.55|122.4|119.8|121.82|119.22|0
1637212200000|2021-11-18 05:10:00|122.23|119.63|122.15|119.55|122.36|119.76|122.06|119.46|0
1637212500000|2021-11-18 05:15:00|122.06|119.46|122.4|119.8|122.4|119.8|122.06|119.46|0
1637212800000|2021-11-18 05:20:00|122.36|119.76|122.31|119.71|122.36|119.76|122.14|119.54|0
1637213100000|2021-11-18 05:25:00|122.23|119.63|122.22|119.62|122.31|119.71|122.14|119.54|0
1637213400000|2021-11-18 05:30:00|122.14|119.54|121.89|119.29|122.22|119.62|121.89|119.29|0
1637213700000|2021-11-18 05:35:00|121.84|119.24|121.97|119.37|121.97|119.37|121.8|119.2|0
1637214000000|2021-11-18 05:40:00|122.05|119.45|122.01|119.41|122.05|119.45|121.84|119.24|0
1637214300000|2021-11-18 05:45:00|122.05|119.45|122.21|119.61|122.26|119.66|121.96|119.36|0
1637214600000|2021-11-18 05:50:00|122.3|119.7|122.46|119.86|122.55|119.95|122.21|119.61|0
1637214900000|2021-11-18 05:55:00|122.51|119.91|122.46|119.86|122.55|119.95|122.38|119.78|0
1637215200000|2021-11-18 06:00:00|122.5|119.9|122.29|119.69|122.54|119.94|122.21|119.61|0
1637215500000|2021-11-18 06:05:00|122.2|119.6|122.29|119.69|122.37|119.77|122.2|119.6|0
1637215800000|2021-11-18 06:10:00|122.37|119.77|122.37|119.77|122.45|119.85|122.29|119.69|0
1637216100000|2021-11-18 06:15:00|122.28|119.68|122.28|119.68|122.37|119.77|122.28|119.68|0
1637216400000|2021-11-18 06:20:00|122.36|119.76|122.28|119.68|122.36|119.76|122.19|119.59|0
1637216700000|2021-11-18 06:25:00|122.36|119.76|122.11|119.51|122.36|119.76|122.11|119.51|0
1637217000000|2021-11-18 06:30:00|122.19|119.59|122.19|119.59|122.27|119.67|122.1|119.5|0
1637217300000|2021-11-18 06:35:00|122.1|119.5|122.02|119.42|122.1|119.5|122.02|119.42|0
1637217600000|2021-11-18 06:40:00|121.93|119.33|121.85|119.25|121.93|119.33|121.85|119.25|0
1637217900000|2021-11-18 06:45:00|121.93|119.33|122.1|119.5|122.18|119.58|121.93|119.33|0
1637218200000|2021-11-18 06:50:00|122.14|119.54|122.35|119.75|122.35|119.75|122.1|119.5|0
1637218500000|2021-11-18 06:55:00|122.26|119.66|121.92|119.32|122.35|119.75|121.92|119.32|0
1637218800000|2021-11-18 07:00:00|122.01|119.41|122.09|119.49|122.17|119.57|121.84|119.24|0
1637219100000|2021-11-18 07:05:00|122|119.4|121.75|119.15|122.09|119.49|121.75|119.15|0
1637219400000|2021-11-18 07:10:00|121.67|119.07|121.41|118.81|121.75|119.15|121.33|118.73|0
1637219700000|2021-11-18 07:15:00|121.33|118.73|121.49|118.89|121.58|118.98|121.33|118.73|0
1637220000000|2021-11-18 07:20:00|121.58|118.98|121.41|118.81|121.66|119.06|121.41|118.81|0
1637220300000|2021-11-18 07:25:00|121.45|118.85|121.49|118.89|121.49|118.89|121.41|118.81|0
1637220600000|2021-11-18 07:30:00|121.57|118.97|121.57|118.97|121.57|118.97|121.4|118.8|0
1637220900000|2021-11-18 07:35:00|121.53|118.93|121.73|119.13|121.73|119.13|121.49|118.89|0
1637221200000|2021-11-18 07:40:00|121.65|119.05|121.4|118.8|121.73|119.13|121.4|118.8|0
1637221500000|2021-11-18 07:45:00|121.48|118.88|121.56|118.96|121.56|118.96|121.4|118.8|0
1637221800000|2021-11-18 07:50:00|121.48|118.88|121.39|118.79|121.48|118.88|121.27|118.67|0
1637222100000|2021-11-18 07:55:00|121.31|118.71|121.22|118.62|121.31|118.71|121.06|118.46|0
1637222400000|2021-11-18 08:00:00|121.27|118.67|121.47|118.87|121.56|118.96|121.22|118.62|0
1637222700000|2021-11-18 08:05:00|121.27|119.07|120.28|118.08|122.49|120.29|120.28|118.08|0
1637223000000|2021-11-18 08:10:00|120.24|118.04|120.36|118.16|120.53|118.33|120.2|118|0
1637223300000|2021-11-18 08:15:00|120.28|118.08|120.19|117.99|120.28|118.08|119.86|117.66|0
1637223600000|2021-11-18 08:20:00|120.11|117.91|119.77|117.57|120.11|117.91|119.77|117.57|0
1637223900000|2021-11-18 08:25:00|119.86|117.66|119.6|117.4|120.02|117.82|119.6|117.4|0
1637224200000|2021-11-18 08:30:00|119.69|117.49|120.27|118.07|120.43|118.23|119.69|117.49|0
1637224500000|2021-11-18 08:35:00|120.23|118.03|119.76|117.56|120.27|118.07|119.76|117.56|0
1637224800000|2021-11-18 08:40:00|119.85|117.65|119.84|117.64|120.18|117.98|119.76|117.56|0
1637225100000|2021-11-18 08:45:00|119.81|117.61|119.68|117.48|119.84|117.64|119.51|117.31|0
1637225400000|2021-11-18 08:50:00|119.76|117.56|119.76|117.56|119.84|117.64|119.67|117.47|0
1637225700000|2021-11-18 08:55:00|119.67|117.47|119.34|117.14|119.76|117.56|119.34|117.14|0
1637226000000|2021-11-18 09:00:00|119.42|117.22|118.43|116.23|119.51|117.31|117.94|115.74|0
1637226300000|2021-11-18 09:05:00|118.27|116.07|118.35|116.15|118.59|116.39|118.18|115.98|0
1637226600000|2021-11-18 09:10:00|118.43|116.23|118.42|116.22|118.67|116.47|118.34|116.14|0
1637226900000|2021-11-18 09:15:00|118.34|116.14|118.34|116.14|118.51|116.31|118.34|116.14|0
1637227200000|2021-11-18 09:20:00|118.26|116.06|117.93|115.73|118.26|116.06|117.93|115.73|0
1637227500000|2021-11-18 09:25:00|117.89|115.69|117.92|115.72|118.01|115.81|117.76|115.56|0
1637227800000|2021-11-18 09:30:00|117.88|115.68|119.07|116.87|119.24|117.04|117.84|115.64|0
1637228100000|2021-11-18 09:35:00|119.15|116.95|119.15|116.95|119.57|117.37|119.07|116.87|0
1637228400000|2021-11-18 09:40:00|119.23|117.03|119.4|117.2|119.48|117.28|119.15|116.95|0
1637228700000|2021-11-18 09:45:00|119.31|117.11|119.48|117.28|119.56|117.36|119.23|117.03|0
1637229000000|2021-11-18 09:50:00|119.56|117.36|119.8|117.6|119.97|117.77|119.56|117.36|0
1637229300000|2021-11-18 09:55:00|119.89|117.69|120.13|117.93|120.22|118.02|119.72|117.52|0
1637229600000|2021-11-18 10:00:00|120.3|118.1|120.54|118.34|120.55|118.35|120.13|117.93|0
1637229900000|2021-11-18 10:05:00|120.63|118.43|120.29|118.09|120.79|118.59|120.21|118.01|0
1637230200000|2021-11-18 10:10:00|120.21|118.01|120.04|117.84|120.21|118.01|119.96|117.76|0
1637230500000|2021-11-18 10:15:00|120.12|117.92|119.96|117.76|120.12|117.92|119.92|117.72|0
1637230800000|2021-11-18 10:20:00|120.04|117.84|120.2|118|120.2|118|120.04|117.84|0
1637231100000|2021-11-18 10:25:00|120.12|117.92|120.03|117.83|120.16|117.96|119.87|117.67|0
1637231400000|2021-11-18 10:30:00|120.12|117.92|120.03|117.83|120.2|118|120.03|117.83|0
1637231700000|2021-11-18 10:35:00|119.95|117.75|120.03|117.83|120.19|117.99|119.86|117.66|0
1637232000000|2021-11-18 10:40:00|119.94|117.74|119.94|117.74|120.11|117.91|119.94|117.74|0
1637232300000|2021-11-18 10:45:00|120.03|117.83|120.11|117.91|120.19|117.99|119.94|117.74|0
1637232600000|2021-11-18 10:50:00|120.15|117.95|119.85|117.65|120.27|118.07|119.85|117.65|0
1637232900000|2021-11-18 10:55:00|119.81|117.61|119.44|117.24|119.85|117.65|119.44|117.24|0
1637233200000|2021-11-18 11:00:00|119.52|117.32|119.77|117.57|119.77|117.57|119.44|117.24|0
1637233500000|2021-11-18 11:05:00|119.85|117.65|120.01|117.81|120.1|117.9|119.85|117.65|0
1637233800000|2021-11-18 11:10:00|119.93|117.73|119.72|117.52|120.14|117.94|119.68|117.48|0
1637234100000|2021-11-18 11:15:00|119.68|117.48|119.59|117.39|119.68|117.48|119.51|117.31|0
1637234400000|2021-11-18 11:20:00|119.51|117.31|119.18|116.98|119.51|117.31|119.01|116.81|0
1637234700000|2021-11-18 11:25:00|119.14|116.94|119.09|116.89|119.14|116.94|118.77|116.57|0
1637235000000|2021-11-18 11:30:00|119.01|116.81|119.26|117.06|119.26|117.06|118.93|116.73|0
1637235300000|2021-11-18 11:35:00|119.17|116.97|119.25|117.05|119.34|117.14|119.17|116.97|0
1637235600000|2021-11-18 11:40:00|119.17|116.97|119.41|117.21|119.46|117.26|119.09|116.89|0
1637235900000|2021-11-18 11:45:00|119.33|117.13|119.08|116.88|119.33|117.13|119.08|116.88|0
1637236200000|2021-11-18 11:50:00|119.04|116.84|119.33|117.13|119.41|117.21|118.92|116.72|0
1637236500000|2021-11-18 11:55:00|119.41|117.21|119.41|117.21|119.49|117.29|119.33|117.13|0
1637236800000|2021-11-18 12:00:00|119.32|117.12|119.57|117.37|119.74|117.54|119.24|117.04|0
1637237100000|2021-11-18 12:05:00|119.65|117.45|119.9|117.7|119.98|117.78|119.53|117.33|0
1637237400000|2021-11-18 12:10:00|119.98|117.78|120.19|117.99|120.23|118.03|119.81|117.61|0
1637237700000|2021-11-18 12:15:00|120.23|118.03|120.47|118.27|120.47|118.27|120.14|117.94|0
1637238000000|2021-11-18 12:20:00|120.39|118.19|120.05|117.85|120.39|118.19|120.05|117.85|0
1637238300000|2021-11-18 12:25:00|120.01|117.81|120.05|117.85|120.14|117.94|119.97|117.77|0
1637238600000|2021-11-18 12:30:00|119.97|117.77|120.13|117.93|120.18|117.98|119.93|117.73|0
1637238900000|2021-11-18 12:35:00|120.18|117.98|120.38|118.18|120.46|118.26|120.13|117.93|0
1637239200000|2021-11-18 12:40:00|120.46|118.26|120.62|118.42|120.71|118.51|120.42|118.22|0
1637239500000|2021-11-18 12:45:00|120.71|118.51|120.71|118.51|120.79|118.59|120.54|118.34|0
1637239800000|2021-11-18 12:50:00|120.7|118.5|120.45|118.25|120.79|118.59|120.45|118.25|0
1637240100000|2021-11-18 12:55:00|120.54|118.34|120.62|118.42|120.78|118.58|120.54|118.34|0
1637240400000|2021-11-18 13:00:00|120.53|118.33|120.78|118.58|120.87|118.67|120.28|118.08|0
1637240700000|2021-11-18 13:05:00|120.7|118.5|120.36|118.16|120.7|118.5|120.28|118.08|0
1637241000000|2021-11-18 13:10:00|120.45|118.25|120.36|118.16|120.53|118.33|120.36|118.16|0
1637241300000|2021-11-18 13:15:00|120.44|118.24|120.77|118.57|120.77|118.57|120.36|118.16|0
1637241600000|2021-11-18 13:20:00|120.82|118.62|120.85|118.65|120.94|118.74|120.61|118.41|0
1637241900000|2021-11-18 13:25:00|120.9|118.7|120.68|118.48|120.94|118.74|120.68|118.48|0
1637242200000|2021-11-18 13:30:00|120.73|118.53|120.51|118.31|120.73|118.53|120.27|118.07|0
1637242500000|2021-11-18 13:35:00|120.43|118.23|119.93|117.73|120.43|118.23|119.77|117.57|0
1637242800000|2021-11-18 13:40:00|119.85|117.65|120.59|118.39|120.76|118.56|119.85|117.65|0
1637243100000|2021-11-18 13:45:00|120.68|118.48|120.34|118.14|120.84|118.64|120.18|117.98|0
1637243400000|2021-11-18 13:50:00|120.42|118.22|120.5|118.3|120.67|118.47|120.26|118.06|0
1637243700000|2021-11-18 13:55:00|120.59|118.39|120.67|118.47|120.67|118.47|120.5|118.3|0
1637244000000|2021-11-18 14:00:00|120.58|118.38|120.25|118.05|120.58|118.38|120.25|118.05|0
1637244300000|2021-11-18 14:05:00|120.29|118.09|120.08|117.88|120.33|118.13|120|117.8|0
1637244600000|2021-11-18 14:10:00|120.16|117.96|119.75|117.55|120.16|117.96|119.75|117.55|0
1637244900000|2021-11-18 14:15:00|119.83|117.63|119.91|117.71|119.99|117.79|119.75|117.55|0
1637245200000|2021-11-18 14:20:00|119.99|117.79|120.49|118.29|120.49|118.29|119.99|117.79|0
1637245500000|2021-11-18 14:25:00|120.57|118.37|120.49|118.29|120.86|118.66|120.4|118.2|0
1637245800000|2021-11-18 14:30:00|120.57|118.37|122.15|119.95|122.58|120.38|120.4|118.2|0
1637246100000|2021-11-18 14:35:00|122.07|119.87|122.63|120.43|123|120.8|121.82|119.62|0
1637246400000|2021-11-18 14:40:00|122.54|120.34|123.38|121.18|123.47|121.27|122.38|120.18|0
1637246700000|2021-11-18 14:45:00|123.46|121.26|122.54|120.34|123.55|121.35|121.87|119.67|0
1637247000000|2021-11-18 14:50:00|122.5|120.3|124.22|122.02|124.65|122.45|122.45|120.25|0
1637247300000|2021-11-18 14:55:00|124.14|121.94|123.96|121.76|124.73|122.53|123.63|121.43|0
1637247600000|2021-11-18 15:00:00|124.13|121.93|123.96|121.76|124.73|122.53|123.62|121.42|0
1637247900000|2021-11-18 15:05:00|123.79|121.59|125.83|123.63|125.83|123.63|123.37|121.17|0
1637248200000|2021-11-18 15:10:00|125.92|123.72|128.77|126.57|129.72|127.52|125.1|122.9|0
1637248500000|2021-11-18 15:15:00|128.68|126.48|131.62|129.42|131.62|129.42|127.99|125.79|0
1637248800000|2021-11-18 15:20:00|131.88|129.68|130.91|128.71|133.03|130.83|130.48|128.28|0
1637249100000|2021-11-18 15:25:00|131.09|128.89|130.34|128.14|131.79|129.59|129.49|127.29|0
1637249400000|2021-11-18 15:30:00|130.43|128.23|128.68|126.48|130.43|128.23|128.24|126.04|0
1637249700000|2021-11-18 15:35:00|128.63|126.43|127.98|125.78|128.63|126.43|127.46|125.26|0
1637250000000|2021-11-18 15:40:00|127.72|125.52|129.19|126.99|129.45|127.25|127.38|125.18|0
1637250300000|2021-11-18 15:45:00|129.11|126.91|128.32|126.12|129.37|127.17|128.23|126.03|0
1637250600000|2021-11-18 15:50:00|128.49|126.29|128.23|126.03|128.75|126.55|127.54|125.34|0
1637250900000|2021-11-18 15:55:00|128.32|126.12|127.97|125.77|128.75|126.55|127.62|125.42|0
1637251200000|2021-11-18 16:00:00|127.88|125.68|128.19|125.99|128.19|125.99|126.64|124.44|0
1637251500000|2021-11-18 16:05:00|128.28|126.08|127.06|124.86|128.28|126.08|126.72|124.52|0
1637251800000|2021-11-18 16:10:00|127.15|124.95|125.6|123.4|127.32|125.12|125.26|123.06|0
1637252100000|2021-11-18 16:15:00|125.43|123.23|125.17|122.97|125.43|123.23|124.74|122.54|0
1637252400000|2021-11-18 16:20:00|125|122.8|125.16|122.96|125.51|123.31|124.74|122.54|0
1637252700000|2021-11-18 16:25:00|125.08|122.88|125.25|123.05|125.25|123.05|124.74|122.54|0
1637253000000|2021-11-18 16:30:00|125.16|122.96|122.2|120|125.33|123.13|122.11|119.91|0
1637253300000|2021-11-18 16:35:00|122.24|120.04|122.58|120.38|124.88|122.68|120.85|118.65|0
1637253600000|2021-11-18 16:40:00|122.33|120.13|121.99|119.79|122.75|120.55|121.83|119.63|0
1637253900000|2021-11-18 16:45:00|121.91|119.71|121.82|119.62|122.08|119.88|121.32|119.12|0
1637254200000|2021-11-18 16:50:00|121.74|119.54|122.07|119.87|122.24|120.04|121.41|119.21|0
1637254500000|2021-11-18 16:55:00|121.99|119.79|122.24|120.04|122.24|120.04|121.65|119.45|0
1637254800000|2021-11-18 17:00:00|122.15|119.95|120.4|118.2|122.15|119.95|120.15|117.95|0
1637255100000|2021-11-18 17:05:00|120.32|118.12|120.65|118.45|120.9|118.7|120.24|118.04|0
1637255400000|2021-11-18 17:10:00|120.56|118.36|119.98|117.78|120.56|118.36|119.98|117.78|0
1637255700000|2021-11-18 17:15:00|120.07|117.87|120.31|118.11|120.4|118.2|119.82|117.62|0
1637256000000|2021-11-18 17:20:00|120.23|118.03|119.4|117.2|120.48|118.28|119.4|117.2|0
1637256300000|2021-11-18 17:25:00|119.48|117.28|119.23|117.03|119.57|117.37|118.91|116.71|0
1637256600000|2021-11-18 17:30:00|119.15|116.95|119.56|117.36|119.64|117.44|118.99|116.79|0
1637256900000|2021-11-18 17:35:00|119.48|117.28|119.97|117.77|120.3|118.1|119.31|117.11|0
1637257200000|2021-11-18 17:40:00|119.89|117.69|120.21|118.01|120.47|118.27|119.88|117.68|0
1637257500000|2021-11-18 17:45:00|120.13|117.93|121.79|119.59|121.87|119.67|120.13|117.93|0
1637257800000|2021-11-18 17:50:00|121.87|119.67|121.87|119.67|122.71|120.51|121.71|119.51|0
1637258100000|2021-11-18 17:55:00|122|119.8|122.04|119.84|122.88|120.68|121.95|119.75|0
1637258400000|2021-11-18 18:00:00|122.12|119.92|121.53|119.33|122.45|120.25|121.53|119.33|0
1637258700000|2021-11-18 18:05:00|121.62|119.42|121.32|119.12|121.62|119.42|121.03|118.83|0
1637259000000|2021-11-18 18:10:00|121.28|119.08|120.53|118.33|121.28|119.08|120.28|118.08|0
1637259300000|2021-11-18 18:15:00|120.61|118.41|121.94|119.74|121.94|119.74|120.61|118.41|0
1637259600000|2021-11-18 18:20:00|121.77|119.57|121.6|119.4|122.11|119.91|121.44|119.24|0
1637259900000|2021-11-18 18:25:00|121.52|119.32|121.44|119.24|121.85|119.65|121.19|118.99|0
1637260200000|2021-11-18 18:30:00|121.52|119.32|121.35|119.15|121.85|119.65|121.1|118.9|0
1637260500000|2021-11-18 18:35:00|121.43|119.23|121.69|119.49|122.1|119.9|121.01|118.81|0
1637260800000|2021-11-18 18:40:00|121.78|119.58|121.44|119.24|121.94|119.74|121.19|118.99|0
1637261100000|2021-11-18 18:45:00|121.36|119.16|120.86|118.66|121.36|119.16|120.77|118.57|0
1637261400000|2021-11-18 18:50:00|120.94|118.74|121.52|119.32|121.6|119.4|120.94|118.74|0
1637261700000|2021-11-18 18:55:00|121.44|119.24|121.1|118.9|121.69|119.49|121.1|118.9|0
1637262000000|2021-11-18 19:00:00|121.18|118.98|121.43|119.23|122.43|120.23|121.02|118.82|0
1637262300000|2021-11-18 19:05:00|121.35|119.15|121.18|118.98|121.43|119.23|120.76|118.56|0
1637262600000|2021-11-18 19:10:00|121.26|119.06|121.26|119.06|121.68|119.48|121.01|118.81|0
1637262900000|2021-11-18 19:15:00|121.42|119.22|121.8|119.6|121.84|119.64|121.17|118.97|0
1637263200000|2021-11-18 19:20:00|121.76|119.56|122.42|120.22|122.42|120.22|121.71|119.51|0
1637263500000|2021-11-18 19:25:00|122.38|120.18|122.42|120.22|122.92|120.72|122.21|120.01|0
1637263800000|2021-11-18 19:30:00|122.5|120.3|122.08|119.88|123.34|121.14|122.08|119.88|0
1637264100000|2021-11-18 19:35:00|122|119.8|121.91|119.71|122.33|120.13|121.66|119.46|0
1637264400000|2021-11-18 19:40:00|122|119.8|121.83|119.63|122.08|119.88|121.58|119.38|0
1637264700000|2021-11-18 19:45:00|121.74|119.54|121.16|118.96|121.74|119.54|120.95|118.75|0
1637265000000|2021-11-18 19:50:00|121.24|119.04|120.66|118.46|121.32|119.12|120.49|118.29|0
1637265300000|2021-11-18 19:55:00|120.74|118.54|120.65|118.45|121.15|118.95|120.49|118.29|0
1637265600000|2021-11-18 20:00:00|120.57|118.37|120.57|118.37|121.07|118.87|120.07|117.87|0
1637265900000|2021-11-18 20:05:00|120.48|118.28|119.9|117.7|120.65|118.45|119.9|117.7|0
1637266200000|2021-11-18 20:10:00|119.99|117.79|120.31|118.11|120.56|118.36|119.66|117.46|0
1637266500000|2021-11-18 20:15:00|120.23|118.03|120.77|118.57|120.89|118.69|120.23|118.03|0
1637266800000|2021-11-18 20:20:00|120.64|118.44|120.39|118.19|120.81|118.61|120.06|117.86|0
1637267100000|2021-11-18 20:25:00|120.31|118.11|119.81|117.61|120.31|118.11|119.81|117.61|0
1637267400000|2021-11-18 20:30:00|119.89|117.69|120.14|117.94|120.55|118.35|119.73|117.53|0
1637267700000|2021-11-18 20:35:00|120.06|117.86|121.24|119.04|121.24|119.04|119.64|117.44|0
1637268000000|2021-11-18 20:40:00|121.16|118.96|121.07|118.87|121.4|119.2|120.41|118.21|0
1637268300000|2021-11-18 20:45:00|121.15|118.95|121.22|119.02|121.22|119.02|120.4|118.2|0
1637268600000|2021-11-18 20:50:00|121.31|119.11|121.3|119.1|121.39|119.19|120.64|118.44|0
1637268900000|2021-11-18 20:55:00|121.39|119.19|121.38|119.18|122.21|120.01|120.81|118.61|0
1637269200000|2021-11-18 21:00:00|121.3|119.1|121.7|119.5|121.7|119.5|120.39|118.19|0
1637269500000|2021-11-18 21:05:00|121.75|119.55|122.59|120.39|122.59|120.39|121.29|119.09|0
1637269800000|2021-11-18 21:10:00|122.67|120.47|123.84|121.64|123.84|121.64|122.59|120.39|0
1637270100000|2021-11-18 21:15:00|123.45|120.85|123.04|120.44|123.45|120.85|123.04|120.44|0
1637270400000|2021-11-18 21:20:00|123.12|120.52|122.95|120.35|123.12|120.52|122.95|120.35|0
1637270700000|2021-11-18 21:25:00|122.91|120.31|122.7|120.1|122.91|120.31|122.66|120.06|0
1637271000000|2021-11-18 21:30:00|122.62|120.02|122.53|119.93|122.7|120.1|122.53|119.93|0
1637271300000|2021-11-18 21:35:00|122.61|120.01|122.28|119.68|122.61|120.01|122.28|119.68|0
1637271600000|2021-11-18 21:40:00|122.36|119.76|122.36|119.76|122.36|119.76|122.28|119.68|0
1637271900000|2021-11-18 21:45:00|122.28|119.68|122.03|119.43|122.36|119.76|122.03|119.43|0
1637272200000|2021-11-18 21:50:00|122.11|119.51|121.61|119.01|122.11|119.51|121.45|118.85|0
1637272500000|2021-11-18 21:55:00|121.53|118.93|121.9|119.3|121.98|119.38|121.45|118.85|0
1637272800000|2021-11-18 22:00:00|121.88|119.28|121.78|119.18|121.88|119.28|121.78|119.18|0
1637273100000|2021-11-18 22:05:00|121.9|119.3|121.95|119.35|121.95|119.35|121.88|119.28|0
1637273400000|2021-11-18 22:10:00|121.9|119.3|121.91|119.31|121.92|119.32|121.86|119.26|0
1637273700000|2021-11-18 22:15:00|121.94|119.34|121.93|119.33|121.94|119.34|121.93|119.33|0
1637274000000|2021-11-18 22:20:00|121.92|119.32|121.93|119.33|121.94|119.34|121.92|119.32|0
1637274600000|2021-11-18 22:30:00|121.94|119.34|121.95|119.35|121.95|119.35|121.93|119.33|0
1637274900000|2021-11-18 22:35:00|121.94|119.34|121.92|119.32|121.94|119.34|121.88|119.28|0
1637275500000|2021-11-18 22:45:00|121.95|119.35|121.8|119.2|121.95|119.35|121.8|119.2|0
1637275800000|2021-11-18 22:50:00|121.81|119.21|121.8|119.2|121.81|119.21|121.8|119.2|0
1637276100000|2021-11-18 22:55:00|121.82|119.22|121.85|119.25|121.87|119.27|121.78|119.18|0
1637276400000|2021-11-18 23:00:00|121.62|119.02|122.56|119.96|122.56|119.96|121.62|119.02|0
1637276700000|2021-11-18 23:05:00|122.4|119.8|121.9|119.3|122.48|119.88|121.9|119.3|0
1637277000000|2021-11-18 23:10:00|121.82|119.22|121.65|119.05|121.86|119.26|121.57|118.97|0
1637277300000|2021-11-18 23:15:00|121.57|118.97|121.32|118.72|121.65|119.05|121.16|118.56|0
1637277600000|2021-11-18 23:20:00|121.24|118.64|121.56|118.96|121.73|119.13|121.24|118.64|0
1637277900000|2021-11-18 23:25:00|121.64|119.04|121.56|118.96|121.85|119.25|121.56|118.96|0
1637278200000|2021-11-18 23:30:00|121.52|118.92|121.8|119.2|121.8|119.2|121.48|118.88|0
1637278500000|2021-11-18 23:35:00|121.89|119.29|121.97|119.37|121.97|119.37|121.8|119.2|0
1637278800000|2021-11-18 23:40:00|121.88|119.28|121.96|119.36|122.13|119.53|121.8|119.2|0
1637279100000|2021-11-18 23:45:00|121.92|119.32|121.38|118.78|121.92|119.32|121.3|118.7|0
1637279400000|2021-11-18 23:50:00|121.3|118.7|121.55|118.95|121.55|118.95|121.22|118.62|0
1637279700000|2021-11-18 23:55:00|121.71|119.11|121.87|119.27|121.87|119.27|121.55|118.95|0
1637280000000|2021-11-19 00:00:00|121.95|119.35|121.62|119.02|122.12|119.52|121.62|119.02|0
1637280300000|2021-11-19 00:05:00|121.54|118.94|121.05|118.45|121.54|118.94|121.05|118.45|0
1637280600000|2021-11-19 00:10:00|121.13|118.53|121.7|119.1|121.7|119.1|121.13|118.53|0
1637280900000|2021-11-19 00:15:00|121.78|119.18|121.78|119.18|121.95|119.35|121.7|119.1|0
1637281200000|2021-11-19 00:20:00|121.86|119.26|122.02|119.42|122.02|119.42|121.78|119.18|0
1637281500000|2021-11-19 00:25:00|121.94|119.34|121.69|119.09|122.19|119.59|121.69|119.09|0
1637281800000|2021-11-19 00:30:00|121.61|119.01|121.52|118.92|121.69|119.09|121.36|118.76|0
1637282100000|2021-11-19 00:35:00|121.61|119.01|121.52|118.92|121.77|119.17|121.52|118.92|0
1637282400000|2021-11-19 00:40:00|121.6|119|121.77|119.17|121.77|119.17|121.52|118.92|0
1637282700000|2021-11-19 00:45:00|121.73|119.13|121.6|119|121.73|119.13|121.52|118.92|0
1637283000000|2021-11-19 00:50:00|121.52|118.92|121.27|118.67|121.52|118.92|121.27|118.67|0
1637283300000|2021-11-19 00:55:00|121.35|118.75|121.43|118.83|121.51|118.91|121.27|118.67|0
1637283600000|2021-11-19 01:00:00|121.51|118.91|121.59|118.99|121.84|119.24|121.51|118.91|0
1637283900000|2021-11-19 01:05:00|121.67|119.07|121.92|119.32|121.92|119.32|121.59|118.99|0
1637284200000|2021-11-19 01:10:00|122|119.4|121.83|119.23|122.16|119.56|121.75|119.15|0
1637284500000|2021-11-19 01:15:00|121.87|119.27|121.58|118.98|121.91|119.31|121.5|118.9|0
1637284800000|2021-11-19 01:20:00|121.66|119.06|121.41|118.81|121.66|119.06|121.33|118.73|0
1637285100000|2021-11-19 01:25:00|121.37|118.77|121.58|118.98|121.58|118.98|121.33|118.73|0
1637285400000|2021-11-19 01:30:00|121.66|119.06|121.57|118.97|121.82|119.22|121.49|118.89|0
1637285700000|2021-11-19 01:35:00|121.49|118.89|121.41|118.81|121.49|118.89|121.24|118.64|0
1637286000000|2021-11-19 01:40:00|121.37|118.77|121.32|118.72|121.4|118.8|121.24|118.64|0
1637286300000|2021-11-19 01:45:00|121.24|118.64|119.04|116.44|121.4|118.8|118.96|116.36|0
1637286600000|2021-11-19 01:50:00|118.96|116.36|119.03|116.43|119.44|116.84|118.79|116.19|0
1637286900000|2021-11-19 01:55:00|118.95|116.35|119.64|117.04|119.64|117.04|118.79|116.19|0
1637287200000|2021-11-19 02:00:00|119.52|116.92|119.6|117|119.84|117.24|119.4|116.8|0
1637287500000|2021-11-19 02:05:00|119.68|117.08|119.51|116.91|119.72|117.12|119.47|116.87|0
1637287800000|2021-11-19 02:10:00|119.59|116.99|118.94|116.34|119.67|117.07|118.94|116.34|0
1637288100000|2021-11-19 02:15:00|118.98|116.38|119.43|116.83|119.59|116.99|118.94|116.34|0
1637288400000|2021-11-19 02:20:00|119.39|116.79|119.22|116.62|119.51|116.91|119.18|116.58|0
1637288700000|2021-11-19 02:25:00|119.26|116.66|118.53|115.93|119.26|116.66|118.53|115.93|0
1637289000000|2021-11-19 02:30:00|118.61|116.01|118.04|115.44|118.69|116.09|117.72|115.12|0
1637289300000|2021-11-19 02:35:00|117.96|115.36|117.64|115.04|117.96|115.36|117.64|115.04|0
1637289600000|2021-11-19 02:40:00|117.72|115.12|117.68|115.08|117.72|115.12|117.56|114.96|0
1637289900000|2021-11-19 02:45:00|117.72|115.12|117.31|114.71|117.72|115.12|117.23|114.63|0
1637290200000|2021-11-19 02:50:00|117.39|114.79|117.47|114.87|117.47|114.87|117.28|114.68|0
1637290500000|2021-11-19 02:55:00|117.55|114.95|117.23|114.63|117.55|114.95|117.23|114.63|0
1637290800000|2021-11-19 03:00:00|117.15|114.55|117.47|114.87|117.63|115.03|116.99|114.39|0
1637291100000|2021-11-19 03:05:00|117.55|114.95|117.3|114.7|117.55|114.95|117.22|114.62|0
1637291400000|2021-11-19 03:10:00|117.22|114.62|116.42|113.82|117.46|114.86|116.34|113.74|0
1637291700000|2021-11-19 03:15:00|116.34|113.74|116.42|113.82|116.66|114.06|116.26|113.66|0
1637292000000|2021-11-19 03:20:00|116.34|113.74|116.42|113.82|116.66|114.06|116.34|113.74|0
1637292300000|2021-11-19 03:25:00|116.5|113.9|116.57|113.97|116.66|114.06|116.5|113.9|0
1637292600000|2021-11-19 03:30:00|116.65|114.05|116.97|114.37|117.05|114.45|116.57|113.97|0
1637292900000|2021-11-19 03:35:00|116.89|114.29|117.29|114.69|117.29|114.69|116.89|114.29|0
1637293200000|2021-11-19 03:40:00|117.25|114.65|117.2|114.6|117.45|114.85|117.2|114.6|0
1637293500000|2021-11-19 03:45:00|117.12|114.52|117.04|114.44|117.2|114.6|117.04|114.44|0
1637293800000|2021-11-19 03:50:00|117.12|114.52|116.88|114.28|117.12|114.52|116.88|114.28|0
1637294100000|2021-11-19 03:55:00|116.8|114.2|116.88|114.28|116.96|114.36|116.76|114.16|0
1637294400000|2021-11-19 04:00:00|116.96|114.36|116.76|114.16|117.04|114.44|116.71|114.11|0
1637294700000|2021-11-19 04:05:00|116.71|114.11|116.47|113.87|116.87|114.27|116.47|113.87|0
1637295000000|2021-11-19 04:10:00|116.39|113.79|116.39|113.79|116.55|113.95|116.31|113.71|0
1637295300000|2021-11-19 04:15:00|116.47|113.87|116.55|113.95|116.55|113.95|116.39|113.79|0
1637295600000|2021-11-19 04:20:00|116.51|113.91|116.7|114.1|116.7|114.1|116.47|113.87|0
1637295900000|2021-11-19 04:25:00|116.62|114.02|116.86|114.26|116.94|114.34|116.62|114.02|0
1637296200000|2021-11-19 04:30:00|116.78|114.18|116.86|114.26|116.94|114.34|116.7|114.1|0
1637296500000|2021-11-19 04:35:00|116.94|114.34|116.93|114.33|117.06|114.46|116.86|114.26|0
1637296800000|2021-11-19 04:40:00|116.9|114.3|116.77|114.17|116.93|114.33|116.69|114.09|0
1637297100000|2021-11-19 04:45:00|116.69|114.09|116.61|114.01|116.85|114.25|116.53|113.93|0
1637297400000|2021-11-19 04:50:00|116.65|114.05|116.93|114.33|116.93|114.33|116.53|113.93|0
1637297700000|2021-11-19 04:55:00|116.97|114.37|116.92|114.32|116.97|114.37|116.77|114.17|0
1637298000000|2021-11-19 05:00:00|117.08|114.48|116.68|114.08|117.08|114.48|116.68|114.08|0
1637298300000|2021-11-19 05:05:00|116.76|114.16|116.6|114|116.76|114.16|116.6|114|0
1637298600000|2021-11-19 05:10:00|116.76|114.16|117.16|114.56|117.32|114.72|116.76|114.16|0
1637298900000|2021-11-19 05:15:00|117.12|114.52|117.23|114.63|117.39|114.79|116.99|114.39|0
1637299200000|2021-11-19 05:20:00|117.31|114.71|117.07|114.47|117.55|114.95|117.07|114.47|0
1637299500000|2021-11-19 05:25:00|117.15|114.55|117.23|114.63|117.23|114.63|116.99|114.39|0
1637299800000|2021-11-19 05:30:00|117.31|114.71|117.22|114.62|117.38|114.78|117.15|114.55|0
1637300100000|2021-11-19 05:35:00|117.3|114.7|116.9|114.3|117.3|114.7|116.9|114.3|0
1637300400000|2021-11-19 05:40:00|116.98|114.38|117.06|114.46|117.14|114.54|116.82|114.22|0
1637300700000|2021-11-19 05:45:00|116.98|114.38|117.14|114.54|117.14|114.54|116.86|114.26|0
1637301000000|2021-11-19 05:50:00|117.22|114.62|117.21|114.61|117.3|114.7|116.82|114.22|0
1637301300000|2021-11-19 05:55:00|117.29|114.69|117.45|114.85|117.45|114.85|117.21|114.61|0
1637301600000|2021-11-19 06:00:00|117.37|114.77|117.21|114.61|117.45|114.85|117.13|114.53|0
1637301900000|2021-11-19 06:05:00|117.29|114.69|117.29|114.69|117.37|114.77|117.21|114.61|0
1637302200000|2021-11-19 06:10:00|117.28|114.68|116.88|114.28|117.36|114.76|116.8|114.2|0
1637302500000|2021-11-19 06:15:00|116.96|114.36|117.12|114.52|117.28|114.68|116.92|114.32|0
1637302800000|2021-11-19 06:20:00|117.04|114.44|116.88|114.28|117.12|114.52|116.88|114.28|0
1637303100000|2021-11-19 06:25:00|116.8|114.2|116.72|114.12|116.88|114.28|116.72|114.12|0
1637303400000|2021-11-19 06:30:00|116.64|114.04|116.39|113.79|116.64|114.04|116.32|113.72|0
1637303700000|2021-11-19 06:35:00|116.47|113.87|116.67|114.07|116.79|114.19|116.39|113.79|0
1637304000000|2021-11-19 06:40:00|116.63|114.03|116.79|114.19|116.79|114.19|116.47|113.87|0
1637304300000|2021-11-19 06:45:00|116.71|114.11|116.78|114.18|116.87|114.27|116.71|114.11|0
1637304600000|2021-11-19 06:50:00|116.7|114.1|116.7|114.1|116.86|114.26|116.7|114.1|0
1637304900000|2021-11-19 06:55:00|116.62|114.02|116.78|114.18|116.82|114.22|116.62|114.02|0
1637305200000|2021-11-19 07:00:00|116.86|114.26|116.94|114.34|116.94|114.34|116.7|114.1|0
1637305500000|2021-11-19 07:05:00|116.98|114.38|116.69|114.09|117.02|114.42|116.38|113.78|0
1637305800000|2021-11-19 07:10:00|116.61|114.01|116.81|114.21|116.93|114.33|116.61|114.01|0
1637306100000|2021-11-19 07:15:00|116.85|114.25|116.61|114.01|116.85|114.25|116.53|113.93|0
1637306400000|2021-11-19 07:20:00|116.69|114.09|116.69|114.09|116.69|114.09|116.45|113.85|0
1637306700000|2021-11-19 07:25:00|116.76|114.16|116.92|114.32|117|114.4|116.69|114.09|0
1637307000000|2021-11-19 07:30:00|116.84|114.24|116.68|114.08|117|114.4|116.68|114.08|0
1637307300000|2021-11-19 07:35:00|116.6|114|116.6|114|116.68|114.08|116.52|113.92|0
1637307600000|2021-11-19 07:40:00|116.52|113.92|116.52|113.92|116.64|114.04|116.52|113.92|0
1637307900000|2021-11-19 07:45:00|116.51|113.91|115.64|113.04|116.51|113.91|115.64|113.04|0
1637308200000|2021-11-19 07:50:00|115.72|113.12|116.43|113.83|116.51|113.91|115.64|113.04|0
1637308500000|2021-11-19 07:55:00|116.51|113.91|116.91|114.31|116.91|114.31|116.43|113.83|0
1637308800000|2021-11-19 08:00:00|116.99|114.39|118.05|115.45|119.86|117.26|116.83|114.23|0
1637309100000|2021-11-19 08:05:00|118.01|115.81|117.84|115.64|118.17|115.97|117.52|115.32|0
1637309400000|2021-11-19 08:10:00|117.76|115.56|118|115.8|118.24|116.04|117.76|115.56|0
1637309700000|2021-11-19 08:15:00|117.96|115.76|118.28|116.08|118.4|116.2|117.92|115.72|0
1637310000000|2021-11-19 08:20:00|118.4|116.2|117.84|115.64|118.4|116.2|117.84|115.64|0
1637310300000|2021-11-19 08:25:00|117.88|115.68|117.67|115.47|118|115.8|117.51|115.31|0
1637310600000|2021-11-19 08:30:00|117.59|115.39|117.91|115.71|118.07|115.87|117.51|115.31|0
1637310900000|2021-11-19 08:35:00|117.95|115.75|117.91|115.71|118.07|115.87|117.83|115.63|0
1637311200000|2021-11-19 08:40:00|117.83|115.63|117.98|115.78|118.23|116.03|117.83|115.63|0
1637311500000|2021-11-19 08:45:00|118.15|115.95|118.06|115.86|118.15|115.95|117.74|115.54|0
1637311800000|2021-11-19 08:50:00|118.14|115.94|117.74|115.54|118.14|115.94|117.66|115.46|0
1637312100000|2021-11-19 08:55:00|118.06|115.86|118.22|116.02|118.22|116.02|117.9|115.7|0
1637312400000|2021-11-19 09:00:00|118.3|116.1|118.3|116.1|118.46|116.26|117.98|115.78|0
1637312700000|2021-11-19 09:05:00|118.21|116.01|118.29|116.09|118.46|116.26|118.21|116.01|0
1637313000000|2021-11-19 09:10:00|118.37|116.17|118.21|116.01|118.45|116.25|118.21|116.01|0
1637313300000|2021-11-19 09:15:00|118.25|116.05|117.97|115.77|118.45|116.25|117.89|115.69|0
1637313600000|2021-11-19 09:20:00|117.89|115.69|118.12|115.92|118.12|115.92|117.8|115.6|0
1637313900000|2021-11-19 09:25:00|118.04|115.84|119.57|117.37|119.57|117.37|117.88|115.68|0
1637314200000|2021-11-19 09:30:00|119.49|117.29|120.06|117.86|120.55|118.35|119.49|117.29|0
1637314500000|2021-11-19 09:35:00|120.3|118.1|120.87|118.67|120.87|118.67|120.06|117.86|0
1637314800000|2021-11-19 09:40:00|120.95|118.75|121.99|119.79|122.24|120.04|118.74|116.54|0
1637315100000|2021-11-19 09:45:00|121.83|119.63|121.98|119.78|122.07|119.87|120.84|118.64|0
1637315400000|2021-11-19 09:50:00|122.15|119.95|123.22|121.02|123.22|121.02|121.41|119.21|0
1637315700000|2021-11-19 09:55:00|123.14|120.94|123.38|121.18|123.55|121.35|122.47|120.27|0
1637316000000|2021-11-19 10:00:00|123.55|121.35|126.28|124.08|126.53|124.33|123.3|121.1|0
1637316300000|2021-11-19 10:05:00|126.45|124.25|127.63|125.43|127.88|125.68|125.77|123.57|0
1637316600000|2021-11-19 10:10:00|127.71|125.51|129.5|127.3|130.28|128.08|127.71|125.51|0
1637316900000|2021-11-19 10:15:00|129.42|127.22|128.35|126.15|129.76|127.56|127.45|125.25|0
1637317200000|2021-11-19 10:20:00|128.56|126.36|127.28|125.08|128.98|126.78|126.52|124.32|0
1637317500000|2021-11-19 10:25:00|127.32|125.12|126.26|124.06|127.32|125.12|125.68|123.48|0
1637317800000|2021-11-19 10:30:00|126.35|124.15|125.92|123.72|126.52|124.32|122.49|120.29|0
1637318100000|2021-11-19 10:35:00|125.79|123.59|125.24|123.04|126.09|123.89|125.16|122.96|0
1637318400000|2021-11-19 10:40:00|125.12|122.92|125.41|123.21|125.49|123.29|124.57|122.37|0
1637318700000|2021-11-19 10:45:00|125.58|123.38|125.57|123.37|125.91|123.71|125.16|122.96|0
1637319000000|2021-11-19 10:50:00|125.45|123.25|124.98|122.78|125.66|123.46|124.65|122.45|0
1637319300000|2021-11-19 10:55:00|124.9|122.7|124.44|122.24|125.07|122.87|124.15|121.95|0
1637319600000|2021-11-19 11:00:00|124.4|122.2|125.23|123.03|125.32|123.12|123.98|121.78|0
1637319900000|2021-11-19 11:05:00|125.15|122.95|126.11|123.91|126.53|124.33|125.15|122.95|0
1637320200000|2021-11-19 11:10:00|126.07|123.87|126.45|124.25|126.66|124.46|125.81|123.61|0
1637320500000|2021-11-19 11:15:00|126.4|124.2|125.73|123.53|126.57|124.37|125.39|123.19|0
1637320800000|2021-11-19 11:20:00|125.81|123.61|126.36|124.16|126.4|124.2|125.81|123.61|0
1637321100000|2021-11-19 11:25:00|126.4|124.2|125.64|123.44|126.4|124.2|125.55|123.35|0
1637321400000|2021-11-19 11:30:00|125.47|123.27|127.32|125.12|127.41|125.21|125.38|123.18|0
1637321700000|2021-11-19 11:35:00|127.49|125.29|128.26|126.06|128.34|126.14|126.98|124.78|0
1637322000000|2021-11-19 11:40:00|128.43|126.23|128.58|126.38|130.2|128|127.17|124.97|0
1637322300000|2021-11-19 11:45:00|128.66|126.46|129.34|127.14|129.34|127.14|128.49|126.29|0
1637322600000|2021-11-19 11:50:00|129.51|127.31|129.43|127.23|130.11|127.91|128.75|126.55|0
1637322900000|2021-11-19 11:55:00|129.47|127.27|129.34|127.14|130.03|127.83|129.25|127.05|0
1637323200000|2021-11-19 12:00:00|129.25|127.05|128.99|126.79|129.42|127.22|128.99|126.79|0
1637323500000|2021-11-19 12:05:00|128.74|126.54|127.63|125.43|128.91|126.71|127.55|125.35|0
1637323800000|2021-11-19 12:10:00|127.72|125.52|129.16|126.96|129.42|127.22|127.72|125.52|0
1637324100000|2021-11-19 12:15:00|129.07|126.87|128.99|126.79|129.5|127.3|128.9|126.7|0
1637324400000|2021-11-19 12:20:00|129.07|126.87|128.64|126.44|129.16|126.96|128.64|126.44|0
1637324700000|2021-11-19 12:25:00|128.73|126.53|127.87|125.67|128.9|126.7|127.87|125.67|0
1637325000000|2021-11-19 12:30:00|127.96|125.76|127.15|124.95|128.04|125.84|126.81|124.61|0
1637325300000|2021-11-19 12:35:00|127.06|124.86|128.08|125.88|128.12|125.92|126.55|124.35|0
1637325600000|2021-11-19 12:40:00|127.99|125.79|129.19|126.99|129.36|127.16|127.99|125.79|0
1637325900000|2021-11-19 12:45:00|129.27|127.07|128.93|126.73|129.7|127.5|128.67|126.47|0
1637326200000|2021-11-19 12:50:00|128.84|126.64|129.82|127.62|130.16|127.96|128.75|126.55|0
1637326500000|2021-11-19 12:55:00|129.91|127.71|129.78|127.58|130.21|128.01|129.65|127.45|0
1637326800000|2021-11-19 13:00:00|129.65|127.45|129.64|127.44|129.9|127.7|129.47|127.27|0
1637327100000|2021-11-19 13:05:00|129.73|127.53|129.13|126.93|129.9|127.7|128.79|126.59|0
1637327400000|2021-11-19 13:10:00|129.04|126.84|129.98|127.78|130.33|128.13|129.04|126.84|0
1637327700000|2021-11-19 13:15:00|130.03|127.83|129.98|127.78|130.32|128.12|129.81|127.61|0
1637328000000|2021-11-19 13:20:00|130.06|127.86|129.12|126.92|130.15|127.95|129.12|126.92|0
1637328300000|2021-11-19 13:25:00|129.29|127.09|128.95|126.75|130.23|128.03|128.95|126.75|0
1637328600000|2021-11-19 13:30:00|128.86|126.66|129.46|127.26|129.97|127.77|128.77|126.57|0
1637328900000|2021-11-19 13:35:00|129.54|127.34|128.94|126.74|129.54|127.34|128.85|126.65|0
1637329200000|2021-11-19 13:40:00|128.9|126.7|126.54|124.34|129.27|127.07|126.38|124.18|0
1637329500000|2021-11-19 13:45:00|126.46|124.26|126.37|124.17|126.54|124.34|126.12|123.92|0
1637329800000|2021-11-19 13:50:00|126.46|124.26|126.03|123.83|126.79|124.59|125.7|123.5|0
1637330100000|2021-11-19 13:55:00|125.95|123.75|126.45|124.25|126.54|124.34|125.7|123.5|0
1637330400000|2021-11-19 14:00:00|126.62|124.42|127.72|125.52|127.72|125.52|126.62|124.42|0
1637330700000|2021-11-19 14:05:00|127.63|125.43|127.29|125.09|127.89|125.69|126.78|124.58|0
1637331000000|2021-11-19 14:10:00|127.38|125.18|125.43|123.23|127.55|125.35|125.18|122.98|0
1637331300000|2021-11-19 14:15:00|125.52|123.32|124.18|121.98|125.68|123.48|123.1|120.9|0
1637331600000|2021-11-19 14:20:00|124.09|121.89|124.42|122.22|124.84|122.64|123.34|121.14|0
1637331900000|2021-11-19 14:25:00|123.84|121.64|124.17|121.97|125.26|123.06|123.34|121.14|0
1637332200000|2021-11-19 14:30:00|123.92|121.72|124.99|122.79|126.78|124.58|123.75|121.55|0
1637332500000|2021-11-19 14:35:00|124.74|122.54|124.71|122.51|125.3|123.1|123.49|121.29|0
1637332800000|2021-11-19 14:40:00|124.54|122.34|123.7|121.5|125.38|123.18|123.7|121.5|0
1637333100000|2021-11-19 14:45:00|123.37|121.17|124.03|121.83|125.04|122.84|123.04|120.84|0
1637333400000|2021-11-19 14:50:00|123.95|121.75|123.45|121.25|124.62|122.42|123.45|121.25|0
1637333700000|2021-11-19 14:55:00|123.62|121.42|121.88|119.68|123.87|121.67|121.79|119.59|0
1637334000000|2021-11-19 15:00:00|121.79|119.59|124.78|122.58|124.86|122.66|121.79|119.59|0
1637334300000|2021-11-19 15:05:00|124.69|122.49|125.99|123.79|126.59|124.39|124.36|122.16|0
1637334600000|2021-11-19 15:10:00|126.07|123.87|125.48|123.28|126.91|124.71|125.48|123.28|0
1637334900000|2021-11-19 15:15:00|125.4|123.2|125.48|123.28|126.57|124.37|125.19|122.99|0
1637335200000|2021-11-19 15:20:00|125.4|123.2|126.15|123.95|126.32|124.12|125.23|123.03|0
1637335500000|2021-11-19 15:25:00|126.02|123.82|127.66|125.46|127.83|125.63|125.81|123.61|0
1637335800000|2021-11-19 15:30:00|127.75|125.55|126.39|124.19|127.92|125.72|126.39|124.19|0
1637336100000|2021-11-19 15:35:00|126.48|124.28|125.96|123.76|127.13|124.93|125.96|123.76|0
1637336400000|2021-11-19 15:40:00|126.04|123.84|125.37|123.17|126.21|124.01|125.04|122.84|0
1637336700000|2021-11-19 15:45:00|125.29|123.09|125.87|123.67|126.62|124.42|125.2|123|0
1637337000000|2021-11-19 15:50:00|125.78|123.58|126.53|124.33|127.42|125.22|125.45|123.25|0
1637337300000|2021-11-19 15:55:00|126.45|124.25|126.45|124.25|126.62|124.42|125.61|123.41|0
1637337600000|2021-11-19 16:00:00|126.53|124.33|124.86|122.66|126.62|124.42|124.86|122.66|0
1637337900000|2021-11-19 16:05:00|124.78|122.58|125.11|122.91|125.44|123.24|124.61|122.41|0
1637338200000|2021-11-19 16:10:00|125.19|122.99|124.85|122.65|125.27|123.07|124.52|122.32|0
1637338500000|2021-11-19 16:15:00|124.77|122.57|124.19|121.99|124.77|122.57|123.94|121.74|0
1637338800000|2021-11-19 16:20:00|124.1|121.9|124.52|122.32|124.77|122.57|123.94|121.74|0
1637339100000|2021-11-19 16:25:00|124.43|122.23|124.1|121.9|124.93|122.73|124.1|121.9|0
1637339400000|2021-11-19 16:30:00|124.02|121.82|123.02|120.82|125.61|123.41|122.57|120.37|0
1637339700000|2021-11-19 16:35:00|122.94|120.74|122.53|120.33|122.94|120.74|122.11|119.91|0
1637340000000|2021-11-19 16:40:00|122.44|120.24|122.44|120.24|122.77|120.57|122.11|119.91|0
1637340300000|2021-11-19 16:45:00|122.4|120.2|122.85|120.65|122.93|120.73|122.11|119.91|0
1637340600000|2021-11-19 16:50:00|122.93|120.73|123.01|120.81|123.34|121.14|122.52|120.32|0
1637340900000|2021-11-19 16:55:00|123.1|120.9|120.9|118.7|123.26|121.06|120.57|118.37|0
1637341200000|2021-11-19 17:00:00|120.86|118.66|120.25|118.05|120.86|118.66|119.68|117.48|0
1637341500000|2021-11-19 17:05:00|120.17|117.97|119.92|117.72|120.17|117.97|119.67|117.47|0
1637341800000|2021-11-19 17:10:00|119.76|117.56|118.77|116.57|119.76|117.56|118.77|116.57|0
1637342100000|2021-11-19 17:15:00|118.94|116.74|119.42|117.22|119.67|117.47|118.94|116.74|0
1637342400000|2021-11-19 17:20:00|119.51|117.31|119.01|116.81|119.75|117.55|119.01|116.81|0
1637342700000|2021-11-19 17:25:00|119.09|116.89|119.38|117.18|119.54|117.34|118.93|116.73|0
1637343000000|2021-11-19 17:30:00|119.37|117.17|118.88|116.68|119.37|117.17|118.8|116.6|0
1637343300000|2021-11-19 17:35:00|118.8|116.6|118.64|116.44|118.8|116.6|117.67|115.47|0
1637343600000|2021-11-19 17:40:00|118.56|116.36|119.29|117.09|119.86|117.66|118.56|116.36|0
1637343900000|2021-11-19 17:45:00|119.37|117.17|119.61|117.41|120.02|117.82|119.28|117.08|0
1637344200000|2021-11-19 17:50:00|119.69|117.49|118.95|116.75|119.77|117.57|118.87|116.67|0
1637344500000|2021-11-19 17:55:00|119.04|116.84|119.69|117.49|119.69|117.49|118.87|116.67|0
1637344800000|2021-11-19 18:00:00|119.6|117.4|119.68|117.48|120.09|117.89|119.52|117.32|0
1637345100000|2021-11-19 18:05:00|119.6|117.4|119.52|117.32|119.68|117.48|119.27|117.07|0
1637345400000|2021-11-19 18:10:00|119.43|117.23|120.33|118.13|120.83|118.63|119.27|117.07|0
1637345700000|2021-11-19 18:15:00|120.25|118.05|120.82|118.62|121.4|119.2|120|117.8|0
1637346000000|2021-11-19 18:20:00|120.74|118.54|121.07|118.87|121.23|119.03|120.66|118.46|0
1637346300000|2021-11-19 18:25:00|120.98|118.78|123.22|121.02|123.31|121.11|120.98|118.78|0
1637346600000|2021-11-19 18:30:00|123.3|121.1|123.22|121.02|123.47|121.27|122.64|120.44|0
1637346900000|2021-11-19 18:35:00|123.14|120.94|124.6|122.4|124.98|122.78|123.05|120.85|0
1637347200000|2021-11-19 18:40:00|124.52|122.32|123.97|121.77|125.57|123.37|123.97|121.77|0
1637347500000|2021-11-19 18:45:00|124.05|121.85|124.05|121.85|124.89|122.69|124.05|121.85|0
1637347800000|2021-11-19 18:50:00|123.88|121.68|122.83|120.63|123.88|121.68|122.79|120.59|0
1637348100000|2021-11-19 18:55:00|122.79|120.59|122.21|120.01|122.87|120.67|122.21|120.01|0
1637348400000|2021-11-19 19:00:00|122.17|119.97|122.29|120.09|122.54|120.34|122.04|119.84|0
1637348700000|2021-11-19 19:05:00|122.2|120|121.79|119.59|122.37|120.17|121.79|119.59|0
1637349000000|2021-11-19 19:10:00|121.83|119.63|121.7|119.5|122.12|119.92|121.37|119.17|0
1637349300000|2021-11-19 19:15:00|121.66|119.46|121.61|119.41|121.95|119.75|121.2|119|0
1637349600000|2021-11-19 19:20:00|121.53|119.33|121.45|119.25|121.7|119.5|121.2|119|0
1637349900000|2021-11-19 19:25:00|121.36|119.16|124.14|121.94|124.14|121.94|120.88|118.68|0
1637350200000|2021-11-19 19:30:00|124.05|121.85|124.64|122.44|125.22|123.02|123.55|121.35|0
1637350500000|2021-11-19 19:35:00|124.72|122.52|124.63|122.43|124.97|122.77|124.3|122.1|0
1637350800000|2021-11-19 19:40:00|124.55|122.35|124.3|122.1|124.8|122.6|123.88|121.68|0
1637351100000|2021-11-19 19:45:00|124.21|122.01|124.29|122.09|124.63|122.43|123.96|121.76|0
1637351400000|2021-11-19 19:50:00|124.21|122.01|123.71|121.51|124.55|122.35|123.71|121.51|0
1637351700000|2021-11-19 19:55:00|123.62|121.42|124.21|122.01|124.37|122.17|123.62|121.42|0
1637352000000|2021-11-19 20:00:00|124.29|122.09|124.54|122.34|124.54|122.34|123.7|121.5|0
1637352300000|2021-11-19 20:05:00|124.45|122.25|124.28|122.08|124.87|122.67|124.12|121.92|0
1637352600000|2021-11-19 20:10:00|124.37|122.17|125.12|122.92|125.29|123.09|124.37|122.17|0
1637352900000|2021-11-19 20:15:00|125.2|123|125.28|123.08|125.79|123.59|125.03|122.83|0
1637353200000|2021-11-19 20:20:00|125.12|122.92|124.94|122.74|125.62|123.42|124.86|122.66|0
1637353500000|2021-11-19 20:25:00|124.86|122.66|124.73|122.53|125.36|123.16|124.61|122.41|0
1637353800000|2021-11-19 20:30:00|124.86|122.66|124.6|122.4|125.03|122.83|124.52|122.32|0
1637354100000|2021-11-19 20:35:00|124.69|122.49|125.1|122.9|125.27|123.07|124.31|122.11|0
1637354400000|2021-11-19 20:40:00|125.02|122.82|125.86|123.66|125.86|123.66|125.02|122.82|0
1637354700000|2021-11-19 20:45:00|125.77|123.57|125.18|122.98|126.54|124.34|125.1|122.9|0
1637355000000|2021-11-19 20:50:00|125.43|123.23|126.28|124.08|126.62|124.42|125.27|123.07|0
1637355300000|2021-11-19 20:55:00|126.36|124.16|125.68|123.48|126.61|124.41|125.18|122.98|0
1637355600000|2021-11-19 21:00:00|125.6|123.4|125.85|123.65|126.02|123.82|125.6|123.4|0
1637355900000|2021-11-19 21:05:00|125.76|123.56|126.01|123.81|126.1|123.9|125.09|122.89|0
1637356200000|2021-11-19 21:10:00|125.85|123.65|125.34|123.14|125.93|123.73|125.17|122.97|0
1637568300000|2021-11-22 08:05:00|120.09|117.89|120|117.8|120.25|118.05|119.84|117.64|0
1637568600000|2021-11-22 08:10:00|119.92|117.72|120.24|118.04|120.33|118.13|119.92|117.72|0
1637568900000|2021-11-22 08:15:00|120.16|117.96|119.75|117.55|120.24|118.04|119.67|117.47|0
1637569200000|2021-11-22 08:20:00|119.67|117.47|119.26|117.06|119.67|117.47|119.02|116.82|0
1637569500000|2021-11-22 08:25:00|119.18|116.98|119.83|117.63|120.32|118.12|119.18|116.98|0
1637569800000|2021-11-22 08:30:00|119.75|117.55|119.34|117.14|119.91|117.71|119.28|117.08|0
1637570100000|2021-11-22 08:35:00|119.25|117.05|119.41|117.21|119.74|117.54|119.25|117.05|0
1637570400000|2021-11-22 08:40:00|119.5|117.3|119.66|117.46|119.74|117.54|119.49|117.29|0
1637570700000|2021-11-22 08:45:00|119.7|117.5|119.73|117.53|119.82|117.62|119.33|117.13|0
1637571000000|2021-11-22 08:50:00|119.82|117.62|119.98|117.78|120.22|118.02|119.73|117.53|0
1637571300000|2021-11-22 08:55:00|119.89|117.69|119.73|117.53|120.14|117.94|119.73|117.53|0
1637571600000|2021-11-22 09:00:00|119.81|117.61|119.48|117.28|120.14|117.94|119.48|117.28|0
1637571900000|2021-11-22 09:05:00|119.4|117.2|119.48|117.28|119.64|117.44|119.32|117.12|0
1637572200000|2021-11-22 09:10:00|119.56|117.36|119.56|117.36|119.64|117.44|119.23|117.03|0
1637572500000|2021-11-22 09:15:00|119.52|117.32|119.39|117.19|119.56|117.36|119.15|116.95|0
1637572800000|2021-11-22 09:20:00|118.44|116.24|118.27|116.07|118.52|116.32|118.27|116.07|0
1637573100000|2021-11-22 09:25:00|118.31|116.11|117.86|115.66|118.31|116.11|117.78|115.58|0
1637573400000|2021-11-22 09:30:00|117.78|115.58|118.18|115.98|118.27|116.07|117.78|115.58|0
1637573700000|2021-11-22 09:35:00|118.1|115.9|118.59|116.39|118.59|116.39|118.1|115.9|0
1637574000000|2021-11-22 09:40:00|118.67|116.47|118.75|116.55|118.75|116.55|118.59|116.39|0
1637574300000|2021-11-22 09:45:00|118.83|116.63|118.99|116.79|119.07|116.87|118.67|116.47|0
1637574600000|2021-11-22 09:50:00|119.07|116.87|118.58|116.38|119.07|116.87|118.5|116.3|0
1637574900000|2021-11-22 09:55:00|118.5|116.3|118.49|116.29|118.58|116.38|118.25|116.05|0
1637575200000|2021-11-22 10:00:00|118.41|116.21|118.33|116.13|118.49|116.29|118.09|115.89|0
1637575500000|2021-11-22 10:05:00|118.25|116.05|117.84|115.64|118.25|116.05|117.84|115.64|0
1637575800000|2021-11-22 10:10:00|117.76|115.56|117.92|115.72|118|115.8|117.52|115.32|0
1637576100000|2021-11-22 10:15:00|117.84|115.64|117.84|115.64|118.08|115.88|117.84|115.64|0
1637576400000|2021-11-22 10:20:00|117.92|115.72|117.91|115.71|118|115.8|117.83|115.63|0
1637576700000|2021-11-22 10:25:00|117.83|115.63|118.07|115.87|118.28|116.08|117.75|115.55|0
1637577000000|2021-11-22 10:30:00|118.11|115.91|118.31|116.11|118.31|116.11|117.99|115.79|0
1637577300000|2021-11-22 10:35:00|118.39|116.19|118.23|116.03|118.48|116.28|118.15|115.95|0
1637577600000|2021-11-22 10:40:00|118.31|116.11|118.23|116.03|118.47|116.27|118.15|115.95|0
1637577900000|2021-11-22 10:45:00|118.27|116.07|118.39|116.19|118.39|116.19|118.22|116.02|0
1637578200000|2021-11-22 10:50:00|118.3|116.1|118.46|116.26|118.71|116.51|118.27|116.07|0
1637578500000|2021-11-22 10:55:00|118.38|116.18|118.3|116.1|118.54|116.34|118.22|116.02|0
1637578800000|2021-11-22 11:00:00|118.38|116.18|118.1|115.9|118.38|116.18|117.97|115.77|0
1637579100000|2021-11-22 11:05:00|118.13|115.93|117.73|115.53|118.21|116.01|117.73|115.53|0
1637579400000|2021-11-22 11:10:00|117.81|115.61|117.72|115.52|117.81|115.61|117.64|115.44|0
1637579700000|2021-11-22 11:15:00|117.8|115.6|117.48|115.28|117.88|115.68|117.4|115.2|0
1637580000000|2021-11-22 11:20:00|117.56|115.36|117.39|115.19|117.56|115.36|117.31|115.11|0
1637580300000|2021-11-22 11:25:00|117.31|115.11|117.63|115.43|117.72|115.52|117.23|115.03|0
1637580600000|2021-11-22 11:30:00|117.72|115.52|117.47|115.27|117.88|115.68|117.47|115.27|0
1637580900000|2021-11-22 11:35:00|117.51|115.31|116.74|114.54|117.51|115.31|116.58|114.38|0
1637581200000|2021-11-22 11:40:00|116.66|114.46|117.22|115.02|117.3|115.1|116.42|114.22|0
1637581500000|2021-11-22 11:45:00|117.14|114.94|117.14|114.94|117.22|115.02|117.06|114.86|0
1637581800000|2021-11-22 11:50:00|117.1|114.9|118.51|116.31|119|116.8|117.1|114.9|0
1637582100000|2021-11-22 11:55:00|118.43|116.23|118.92|116.72|119.16|116.96|118.43|116.23|0
1637582400000|2021-11-22 12:00:00|119|116.8|118.59|116.39|119|116.8|118.1|115.9|0
1637582700000|2021-11-22 12:05:00|118.67|116.47|118.5|116.3|118.67|116.47|118.02|115.82|0
1637583000000|2021-11-22 12:10:00|118.58|116.38|118.99|116.79|119.07|116.87|118.42|116.22|0
1637583300000|2021-11-22 12:15:00|118.91|116.71|119.31|117.11|119.4|117.2|118.58|116.38|0
1637583600000|2021-11-22 12:20:00|119.36|117.16|119.33|117.13|119.8|117.6|119.08|116.88|0
1637583900000|2021-11-22 12:25:00|119.24|117.04|119.32|117.12|119.41|117.21|119.08|116.88|0
1637584200000|2021-11-22 12:30:00|119.41|117.21|118.91|116.71|119.41|117.21|118.59|116.39|0
1637584500000|2021-11-22 12:35:00|118.83|116.63|118.75|116.55|118.99|116.79|118.67|116.47|0
1637584800000|2021-11-22 12:40:00|118.66|116.46|118.83|116.63|118.91|116.71|118.66|116.46|0
1637585100000|2021-11-22 12:45:00|118.74|116.54|118.58|116.38|118.83|116.63|118.5|116.3|0
1637585400000|2021-11-22 12:50:00|118.5|116.3|118.82|116.62|118.82|116.62|118.5|116.3|0
1637585700000|2021-11-22 12:55:00|118.74|116.54|119.06|116.86|119.47|117.27|118.74|116.54|0
1637586000000|2021-11-22 13:00:00|119.23|117.03|119.14|116.94|119.47|117.27|119.06|116.86|0
1637586300000|2021-11-22 13:05:00|119.06|116.86|119.79|117.59|119.84|117.64|118.98|116.78|0
1637586600000|2021-11-22 13:10:00|119.71|117.51|120.2|118|120.2|118|119.46|117.26|0
1637586900000|2021-11-22 13:15:00|120.12|117.92|120.53|118.33|120.69|118.49|120.04|117.84|0
1637587200000|2021-11-22 13:20:00|120.61|118.41|120.11|117.91|120.69|118.49|120.11|117.91|0
1637587500000|2021-11-22 13:25:00|120.19|117.99|119.78|117.58|120.19|117.99|119.78|117.58|0
1637587800000|2021-11-22 13:30:00|119.86|117.66|118.96|116.76|119.86|117.66|118.88|116.68|0
1637588100000|2021-11-22 13:35:00|119.04|116.84|119.04|116.84|119.29|117.09|118.96|116.76|0
1637588400000|2021-11-22 13:40:00|119.12|116.92|119.12|116.92|119.45|117.25|118.87|116.67|0
1637588700000|2021-11-22 13:45:00|119.04|116.84|119.03|116.83|119.12|116.92|118.87|116.67|0
1637589000000|2021-11-22 13:50:00|119.12|116.92|118.7|116.5|119.2|117|118.62|116.42|0
1637589300000|2021-11-22 13:55:00|118.62|116.42|118.21|116.01|118.62|116.42|117.81|115.61|0
1637589600000|2021-11-22 14:00:00|118.05|115.85|116.6|114.4|118.29|116.09|116.27|114.07|0
1637589900000|2021-11-22 14:05:00|116.68|114.48|116.99|114.79|117.4|115.2|116.67|114.47|0
1637590200000|2021-11-22 14:10:00|117.08|114.88|117.23|115.03|117.24|115.04|116.59|114.39|0
1637590500000|2021-11-22 14:15:00|117.31|115.11|117.47|115.27|117.8|115.6|117.07|114.87|0
1637590800000|2021-11-22 14:20:00|117.64|115.44|118.28|116.08|118.28|116.08|117.55|115.35|0
1637591100000|2021-11-22 14:25:00|118.2|116|117.31|115.11|118.28|116.08|117.15|114.95|0
1637591400000|2021-11-22 14:30:00|117.06|114.86|115.5|113.3|118.21|116.01|115.38|113.18|0
1637591700000|2021-11-22 14:35:00|115.42|113.22|115.65|113.45|116.05|113.85|113.99|111.79|0
1637592000000|2021-11-22 14:40:00|115.49|113.29|114.93|112.73|116.61|114.41|114.93|112.73|0
1637592300000|2021-11-22 14:45:00|114.69|112.49|112.72|110.52|115.73|113.53|112.72|110.52|0
1637592600000|2021-11-22 14:50:00|112.57|110.37|112.22|110.02|113.12|110.92|111.79|109.59|0
1637592900000|2021-11-22 14:55:00|112.02|109.82|113.45|111.25|114.23|112.03|111.4|109.2|0
1637593200000|2021-11-22 15:00:00|113.13|110.93|112.13|109.93|113.13|110.93|111.28|109.08|0
1637593500000|2021-11-22 15:05:00|111.97|109.77|111.89|109.69|112.82|110.62|111.89|109.69|0
1637593800000|2021-11-22 15:10:00|111.81|109.61|111.66|109.46|112.05|109.85|111.43|109.23|0
1637594100000|2021-11-22 15:15:00|111.5|109.3|111.66|109.46|111.66|109.46|110.89|108.69|0
1637594400000|2021-11-22 15:20:00|111.58|109.38|111.04|108.84|111.73|109.53|111.04|108.84|0
1637594700000|2021-11-22 15:25:00|111.12|108.92|111.8|109.6|112.11|109.91|111.12|108.92|0
1637595000000|2021-11-22 15:30:00|111.73|109.53|111.19|108.99|111.73|109.53|111.03|108.83|0
1637595300000|2021-11-22 15:35:00|111.26|109.06|111.57|109.37|111.72|109.52|111.19|108.99|0
1637595600000|2021-11-22 15:40:00|111.64|109.44|111.87|109.67|111.87|109.67|111.49|109.29|0
1637595900000|2021-11-22 15:45:00|111.95|109.75|112.41|110.21|112.57|110.37|111.87|109.67|0
1637596200000|2021-11-22 15:50:00|112.33|110.13|112.56|110.36|112.64|110.44|111.95|109.75|0
1637596500000|2021-11-22 15:55:00|112.48|110.28|113.02|110.82|113.49|111.29|112.33|110.13|0
1637596800000|2021-11-22 16:00:00|112.95|110.75|113.96|111.76|114.11|111.91|112.79|110.59|0
1637597100000|2021-11-22 16:05:00|114.11|111.91|114.66|112.46|114.97|112.77|113.72|111.52|0
1637597400000|2021-11-22 16:10:00|114.74|112.54|114.34|112.14|114.97|112.77|114.19|111.99|0
1637597700000|2021-11-22 16:15:00|114.42|112.22|114.65|112.45|114.73|112.53|114.26|112.06|0
1637598000000|2021-11-22 16:20:00|114.57|112.37|114.49|112.29|115.12|112.92|114.1|111.9|0
1637598300000|2021-11-22 16:25:00|114.57|112.37|114.49|112.29|115.43|113.23|114.41|112.21|0
1637598600000|2021-11-22 16:30:00|114.41|112.21|114.02|111.82|114.8|112.6|113.74|111.54|0
1637598900000|2021-11-22 16:35:00|114.09|111.89|114.33|112.13|114.56|112.36|113.62|111.42|0
1637599200000|2021-11-22 16:40:00|114.4|112.2|115.58|113.38|115.66|113.46|114.25|112.05|0
1637599500000|2021-11-22 16:45:00|115.51|113.31|117.33|115.13|117.41|115.21|115.11|112.91|0
1637599800000|2021-11-22 16:50:00|117.17|114.97|120.9|118.7|120.98|118.78|116.02|113.82|0
1637600100000|2021-11-22 16:55:00|121.15|118.95|122.28|120.08|124.38|122.18|120.9|118.7|0
1637600400000|2021-11-22 17:00:00|122.45|120.25|121.71|119.51|123.69|121.49|120.64|118.44|0
1637600700000|2021-11-22 17:05:00|121.62|119.42|121.78|119.58|122.53|120.33|120.8|118.6|0
1637601000000|2021-11-22 17:10:00|121.7|119.5|122.03|119.83|122.28|120.08|120.8|118.6|0
1637601300000|2021-11-22 17:15:00|122.11|119.91|122.27|120.07|122.85|120.65|120.47|118.27|0
1637601600000|2021-11-22 17:20:00|122.11|119.91|123.59|121.39|123.76|121.56|121.86|119.66|0
1637601900000|2021-11-22 17:25:00|123.51|121.31|121.69|119.49|123.51|121.31|121.24|119.04|0
1637602200000|2021-11-22 17:30:00|121.77|119.57|120.95|118.75|122.02|119.82|120.71|118.51|0
1637602500000|2021-11-22 17:35:00|121.03|118.83|120.13|117.93|121.52|119.32|119.97|117.77|0
1637602800000|2021-11-22 17:40:00|119.97|117.77|118.51|116.31|121.45|119.25|118.51|116.31|0
1637603100000|2021-11-22 17:45:00|118.59|116.39|118.35|116.15|119.47|117.27|118.03|115.83|0
1637603400000|2021-11-22 17:50:00|118.27|116.07|119.81|117.61|120.05|117.85|118.19|115.99|0
1637603700000|2021-11-22 17:55:00|119.72|117.52|119.48|117.28|120.13|117.93|118.67|116.47|0
1637604000000|2021-11-22 18:00:00|119.56|117.36|120.21|118.01|120.62|118.42|119.48|117.28|0
1637604300000|2021-11-22 18:05:00|120.29|118.09|120.29|118.09|120.37|118.17|119.47|117.27|0
1637604600000|2021-11-22 18:10:00|120.2|118|119.71|117.51|120.28|118.08|119.47|117.27|0
1637604900000|2021-11-22 18:15:00|119.55|117.35|118.58|116.38|119.63|117.43|118.5|116.3|0
1637605200000|2021-11-22 18:20:00|118.66|116.46|118.25|116.05|118.9|116.7|118.09|115.89|0
1637605500000|2021-11-22 18:25:00|118.17|115.97|118.57|116.37|118.98|116.78|118.09|115.89|0
1637605800000|2021-11-22 18:30:00|118.49|116.29|118.57|116.37|118.65|116.45|117.92|115.72|0
1637606100000|2021-11-22 18:35:00|118.65|116.45|118.81|116.61|118.89|116.69|117.92|115.72|0
1637606400000|2021-11-22 18:40:00|118.85|116.65|118.56|116.36|119.54|117.34|118.48|116.28|0
1637606700000|2021-11-22 18:45:00|118.64|116.44|119.13|116.93|119.13|116.93|118.4|116.2|0
1637607000000|2021-11-22 18:50:00|119.17|116.97|119.12|116.92|119.29|117.09|118.64|116.44|0
1637607300000|2021-11-22 18:55:00|119.04|116.84|119.44|117.24|119.61|117.41|118.64|116.44|0
1637607600000|2021-11-22 19:00:00|119.28|117.08|117.67|115.47|119.77|117.57|117.59|115.39|0
1637607900000|2021-11-22 19:05:00|117.75|115.55|118.39|116.19|118.55|116.35|117.59|115.39|0
1637608200000|2021-11-22 19:10:00|118.31|116.11|118.06|115.86|118.87|116.67|118.06|115.86|0
1637608500000|2021-11-22 19:15:00|118.14|115.94|118.38|116.18|118.54|116.34|117.82|115.62|0
1637608800000|2021-11-22 19:20:00|118.34|116.14|118.3|116.1|118.86|116.66|117.98|115.78|0
1637609100000|2021-11-22 19:25:00|118.46|116.26|118.38|116.18|119.02|116.82|118.29|116.09|0
1637609400000|2021-11-22 19:30:00|118.29|116.09|118.05|115.85|118.54|116.34|117.41|115.21|0
1637609700000|2021-11-22 19:35:00|118.13|115.93|117.25|115.05|118.13|115.93|117.09|114.89|0
1637610000000|2021-11-22 19:40:00|117.33|115.13|117.24|115.04|117.65|115.45|117|114.8|0
1637610300000|2021-11-22 19:45:00|117.16|114.96|116.68|114.48|117.48|115.28|116.36|114.16|0
1637610600000|2021-11-22 19:50:00|116.6|114.4|116.76|114.56|116.92|114.72|115.8|113.6|0
1637610900000|2021-11-22 19:55:00|116.84|114.64|115.57|113.37|116.84|114.64|115.26|113.06|0
1637611200000|2021-11-22 20:00:00|115.49|113.29|114.62|112.42|116.05|113.85|114.31|112.11|0
1637611500000|2021-11-22 20:05:00|114.54|112.34|114.38|112.18|114.94|112.74|114.31|112.11|0
1637611800000|2021-11-22 20:10:00|114.3|112.1|114.93|112.73|115.01|112.81|113.6|111.4|0
1637612100000|2021-11-22 20:15:00|115.09|112.89|115.72|113.52|115.8|113.6|114.85|112.65|0
1637612400000|2021-11-22 20:20:00|115.64|113.44|115.88|113.68|116.12|113.92|115.24|113.04|0
1637612700000|2021-11-22 20:25:00|115.8|113.6|116.99|114.79|116.99|114.79|115.64|113.44|0
1637613000000|2021-11-22 20:30:00|117.07|114.87|117.15|114.95|117.47|115.27|116.91|114.71|0
1637613300000|2021-11-22 20:35:00|117.31|115.11|118.27|116.07|118.27|116.07|116.75|114.55|0
1637613600000|2021-11-22 20:40:00|118.11|115.91|120.87|118.67|120.95|118.75|117.95|115.75|0
1637613900000|2021-11-22 20:45:00|120.95|118.75|123.07|120.87|123.15|120.95|117.82|115.62|0
1637614200000|2021-11-22 20:50:00|123.45|121.25|128.17|125.97|128.17|125.97|123.4|121.2|0
1637614500000|2021-11-22 20:55:00|128.25|126.05|131.85|129.65|132.02|129.82|127.91|125.71|0
1637614800000|2021-11-22 21:00:00|131.5|129.3|131.42|129.22|133.51|131.31|131.02|128.82|0
1637615100000|2021-11-22 21:05:00|131.33|129.13|130.67|128.47|131.42|129.22|130.41|128.21|0
1637615400000|2021-11-22 21:10:00|130.58|128.38|128.49|126.29|130.67|128.47|128.4|126.2|0
1637615700000|2021-11-22 21:15:00|129.38|126.78|129.37|126.77|129.81|127.21|129.29|126.69|0
1637616000000|2021-11-22 21:20:00|129.29|126.69|129.03|126.43|129.46|126.86|128.77|126.17|0
1637616300000|2021-11-22 21:25:00|128.94|126.34|129.71|127.11|129.71|127.11|128.77|126.17|0
1637616600000|2021-11-22 21:30:00|129.8|127.2|130.06|127.46|130.23|127.63|129.28|126.68|0
1637616900000|2021-11-22 21:35:00|130.15|127.55|130.23|127.63|130.75|128.15|130.06|127.46|0
1637617200000|2021-11-22 21:40:00|130.32|127.72|129.71|127.11|130.32|127.72|129.62|127.02|0
1637617500000|2021-11-22 21:45:00|129.62|127.02|129.7|127.1|129.96|127.36|129.53|126.93|0
1637617800000|2021-11-22 21:50:00|129.62|127.02|129.01|126.41|129.79|127.19|129.01|126.41|0
1637618100000|2021-11-22 21:55:00|128.92|126.32|128.45|125.85|128.92|126.32|128.4|125.8|0
1637618400000|2021-11-22 22:00:00|128.46|125.86|128.41|125.81|128.57|125.97|128.3|125.7|0
1637618700000|2021-11-22 22:05:00|128.35|125.75|128.51|125.91|128.51|125.91|128.35|125.75|0
1637619000000|2021-11-22 22:10:00|128.52|125.92|128.48|125.88|128.52|125.92|128.48|125.88|0
1637619300000|2021-11-22 22:15:00|128.47|125.87|128.56|125.96|128.56|125.96|128.47|125.87|0
1637619600000|2021-11-22 22:20:00|128.57|125.97|128.54|125.94|128.57|125.97|128.5|125.9|0
1637619900000|2021-11-22 22:25:00|128.5|125.9|128.59|125.99|128.59|125.99|128.5|125.9|0
1637620200000|2021-11-22 22:30:00|128.6|126|128.62|126.02|128.62|126.02|128.56|125.96|0
1637620500000|2021-11-22 22:35:00|128.66|126.06|128.6|126|128.66|126.06|128.6|126|0
1637620800000|2021-11-22 22:40:00|128.61|126.01|128.6|126|128.61|126.01|128.59|125.99|0
1637621100000|2021-11-22 22:45:00|128.69|126.09|128.56|125.96|128.69|126.09|128.56|125.96|0
1637621400000|2021-11-22 22:50:00|128.55|125.95|128.56|125.96|128.6|126|128.52|125.92|0
1637621700000|2021-11-22 22:55:00|128.52|125.92|128.53|125.93|128.56|125.96|128.41|125.81|0
1637622000000|2021-11-22 23:00:00|128.07|125.47|127.34|124.74|128.07|125.47|127.17|124.57|0
1637622300000|2021-11-22 23:05:00|127.3|124.7|127.42|124.82|127.85|125.25|127.17|124.57|0
1637622600000|2021-11-22 23:10:00|127.34|124.74|127.5|124.9|127.5|124.9|127.16|124.56|0
1637622900000|2021-11-22 23:15:00|127.42|124.82|127.5|124.9|127.59|124.99|127.16|124.56|0
1637623200000|2021-11-22 23:20:00|127.41|124.81|127.67|125.07|127.84|125.24|127.41|124.81|0
1637623500000|2021-11-22 23:25:00|127.75|125.15|127.58|124.98|127.84|125.24|127.5|124.9|0
1637623800000|2021-11-22 23:30:00|127.54|124.94|127.92|125.32|128.09|125.49|127.49|124.89|0
1637624100000|2021-11-22 23:35:00|128.01|125.41|127.75|125.15|128.01|125.41|127.66|125.06|0
1637624400000|2021-11-22 23:40:00|127.79|125.19|128.17|125.57|128.17|125.57|127.57|124.97|0
1637624700000|2021-11-22 23:45:00|128.09|125.49|128.25|125.65|128.43|125.83|128|125.4|0
1637625000000|2021-11-22 23:50:00|128.21|125.61|127.99|125.39|128.21|125.61|127.91|125.31|0
1637625300000|2021-11-22 23:55:00|127.91|125.31|127.99|125.39|128.08|125.48|127.82|125.22|0
1637625600000|2021-11-23 00:00:00|127.91|125.31|128.33|125.73|128.85|126.25|127.91|125.31|0
1637625900000|2021-11-23 00:05:00|128.42|125.82|128.41|125.81|128.93|126.33|128.33|125.73|0
1637626200000|2021-11-23 00:10:00|128.33|125.73|128.24|125.64|128.5|125.9|128.07|125.47|0
1637626500000|2021-11-23 00:15:00|128.33|125.73|127.47|124.87|128.33|125.73|127.38|124.78|0
1637626800000|2021-11-23 00:20:00|127.55|124.95|127.42|124.82|127.72|125.12|127.29|124.69|0
1637627100000|2021-11-23 00:25:00|127.38|124.78|126.69|124.09|127.42|124.82|126.69|124.09|0
1637627400000|2021-11-23 00:30:00|126.78|124.18|127.2|124.6|127.46|124.86|126.69|124.09|0
1637627700000|2021-11-23 00:35:00|127.12|124.52|127.45|124.85|127.54|124.94|127.03|124.43|0
1637628000000|2021-11-23 00:40:00|127.37|124.77|127.11|124.51|127.37|124.77|127.02|124.42|0
1637628300000|2021-11-23 00:45:00|127.02|124.42|127.45|124.85|127.53|124.93|127.02|124.42|0
1637628600000|2021-11-23 00:50:00|127.36|124.76|127.79|125.19|127.87|125.27|127.36|124.76|0
1637628900000|2021-11-23 00:55:00|127.7|125.1|127.61|125.01|127.79|125.19|127.53|124.93|0
1637629200000|2021-11-23 01:00:00|127.53|124.93|127.66|125.06|127.7|125.1|127.19|124.59|0
1637629500000|2021-11-23 01:05:00|127.61|125.01|127.78|125.18|127.95|125.35|127.44|124.84|0
1637629800000|2021-11-23 01:10:00|127.86|125.26|128.64|126.04|128.64|126.04|127.78|125.18|0
1637630100000|2021-11-23 01:15:00|128.72|126.12|128.89|126.29|129.33|126.73|128.72|126.12|0
1637630400000|2021-11-23 01:20:00|128.8|126.2|129.06|126.46|129.23|126.63|128.8|126.2|0
1637630700000|2021-11-23 01:25:00|129.15|126.55|128.97|126.37|129.15|126.55|128.71|126.11|0
1637631000000|2021-11-23 01:30:00|128.89|126.29|128.24|125.64|129.06|126.46|128.11|125.51|0
1637631300000|2021-11-23 01:35:00|128.28|125.68|128.02|125.42|128.45|125.85|127.93|125.33|0
1637631600000|2021-11-23 01:40:00|127.93|125.33|128.36|125.76|128.53|125.93|127.93|125.33|0
1637631900000|2021-11-23 01:45:00|128.45|125.85|129.22|126.62|129.65|127.05|128.36|125.76|0
1637632200000|2021-11-23 01:50:00|129.13|126.53|129.39|126.79|129.39|126.79|128.7|126.1|0
1637632500000|2021-11-23 01:55:00|129.48|126.88|129.13|126.53|129.65|127.05|129.04|126.44|0
1637632800000|2021-11-23 02:00:00|129.04|126.44|129.56|126.96|129.56|126.96|128.95|126.35|0
1637633100000|2021-11-23 02:05:00|129.9|127.3|129.81|127.21|130.16|127.56|129.47|126.87|0
1637633400000|2021-11-23 02:10:00|129.9|127.3|129.51|126.91|129.99|127.39|129.2|126.6|0
1637633700000|2021-11-23 02:15:00|129.46|126.86|129.63|127.03|129.63|127.03|129.12|126.52|0
1637634000000|2021-11-23 02:20:00|129.55|126.95|130.5|127.9|130.5|127.9|129.37|126.77|0
1637634300000|2021-11-23 02:25:00|130.59|127.99|131.11|128.51|131.46|128.86|130.41|127.81|0
1637634600000|2021-11-23 02:30:00|131.54|128.94|132.24|129.64|132.6|130|131.37|128.77|0
1637634900000|2021-11-23 02:35:00|132.16|129.56|131.54|128.94|132.33|129.73|131.45|128.85|0
1637635200000|2021-11-23 02:40:00|131.45|128.85|131.45|128.85|131.8|129.2|131.36|128.76|0
1637635500000|2021-11-23 02:45:00|131.36|128.76|131.71|129.11|131.89|129.29|131.36|128.76|0
1637635800000|2021-11-23 02:50:00|131.62|129.02|131.01|128.41|131.71|129.11|130.92|128.32|0
1637636100000|2021-11-23 02:55:00|130.92|128.32|130.22|127.62|130.92|128.32|130.05|127.45|0
1637636400000|2021-11-23 03:00:00|130.04|127.44|129.61|127.01|130.31|127.71|129.35|126.75|0
1637636700000|2021-11-23 03:05:00|129.52|126.92|130.04|127.44|130.3|127.7|129.52|126.92|0
1637637000000|2021-11-23 03:10:00|130.13|127.53|130.04|127.44|130.21|127.61|129.95|127.35|0
1637637300000|2021-11-23 03:15:00|129.95|127.35|130.03|127.43|130.12|127.52|129.6|127|0
1637637600000|2021-11-23 03:20:00|130.12|127.52|129.68|127.08|130.12|127.52|129.68|127.08|0
1637637900000|2021-11-23 03:25:00|129.77|127.17|129.59|126.99|129.77|127.17|129.25|126.65|0
1637638200000|2021-11-23 03:30:00|129.68|127.08|129.68|127.08|129.94|127.34|129.68|127.08|0
1637638500000|2021-11-23 03:35:00|129.72|127.12|130.02|127.42|130.02|127.42|129.68|127.08|0
1637638800000|2021-11-23 03:40:00|129.93|127.33|130.11|127.51|130.28|127.68|129.93|127.33|0
1637639100000|2021-11-23 03:45:00|130.02|127.42|130.41|127.81|130.71|128.11|130.02|127.42|0
1637639400000|2021-11-23 03:50:00|130.45|127.85|130.1|127.5|130.54|127.94|130.1|127.5|0
1637639700000|2021-11-23 03:55:00|130.14|127.54|130.18|127.58|130.27|127.67|129.92|127.32|0
1637640000000|2021-11-23 04:00:00|130.01|127.41|129.57|126.97|130.1|127.5|129.4|126.8|0
1637640300000|2021-11-23 04:05:00|129.49|126.89|129.92|127.32|129.92|127.32|129.31|126.71|0
1637640600000|2021-11-23 04:10:00|129.88|127.28|129.91|127.31|130|127.4|129.74|127.14|0
1637640900000|2021-11-23 04:15:00|129.83|127.23|130|127.4|130.09|127.49|129.65|127.05|0
1637641200000|2021-11-23 04:20:00|129.91|127.31|129.91|127.31|130|127.4|129.82|127.22|0
1637641500000|2021-11-23 04:25:00|129.87|127.27|129.91|127.31|129.99|127.39|129.73|127.13|0
1637641800000|2021-11-23 04:30:00|129.99|127.39|129.9|127.3|130.08|127.48|129.86|127.26|0
1637642100000|2021-11-23 04:35:00|129.95|127.35|129.73|127.13|129.99|127.39|129.6|127|0
1637642400000|2021-11-23 04:40:00|129.81|127.21|130.07|127.47|130.16|127.56|129.73|127.13|0
1637642700000|2021-11-23 04:45:00|129.98|127.38|129.81|127.21|129.98|127.38|129.72|127.12|0
1637643000000|2021-11-23 04:50:00|129.72|127.12|129.37|126.77|129.81|127.21|129.29|126.69|0
1637643300000|2021-11-23 04:55:00|129.33|126.73|129.11|126.51|129.33|126.73|128.85|126.25|0
1637643600000|2021-11-23 05:00:00|129.07|126.47|129.63|127.03|129.63|127.03|128.85|126.25|0
1637643900000|2021-11-23 05:05:00|129.71|127.11|129.54|126.94|129.71|127.11|129.45|126.85|0
1637644200000|2021-11-23 05:10:00|129.62|127.02|130.05|127.45|130.05|127.45|129.62|127.02|0
1637644500000|2021-11-23 05:15:00|130.14|127.54|130.31|127.71|130.31|127.71|130.05|127.45|0
1637644800000|2021-11-23 05:20:00|130.36|127.76|130.48|127.88|130.66|128.06|130.31|127.71|0
1637645100000|2021-11-23 05:25:00|130.4|127.8|130.83|128.23|130.92|128.32|130.4|127.8|0
1637645400000|2021-11-23 05:30:00|131|128.4|131.09|128.49|131.35|128.75|131|128.4|0
1637645700000|2021-11-23 05:35:00|131|128.4|131.35|128.75|131.7|129.1|131|128.4|0
1637646000000|2021-11-23 05:40:00|131.26|128.66|132.93|130.33|132.93|130.33|131.17|128.57|0
1637646300000|2021-11-23 05:45:00|133.1|130.5|132.57|129.97|133.1|130.5|132.4|129.8|0
1637646600000|2021-11-23 05:50:00|132.62|130.02|132.75|130.15|133.01|130.41|132.57|129.97|0
1637646900000|2021-11-23 05:55:00|132.66|130.06|132.04|129.44|132.74|130.14|132.04|129.44|0
1637647200000|2021-11-23 06:00:00|132.13|129.53|131.51|128.91|132.21|129.61|131.33|128.73|0
1637647500000|2021-11-23 06:05:00|131.42|128.82|131.33|128.73|131.42|128.82|130.98|128.38|0
1637647800000|2021-11-23 06:10:00|131.24|128.64|131.41|128.81|131.59|128.99|131.24|128.64|0
1637648100000|2021-11-23 06:15:00|131.46|128.86|131.94|129.34|131.94|129.34|131.41|128.81|0
1637648400000|2021-11-23 06:20:00|131.9|129.3|132.9|130.3|132.9|130.3|131.76|129.16|0
1637648700000|2021-11-23 06:25:00|132.82|130.22|133.21|130.61|133.34|130.74|132.37|129.77|0
1637649000000|2021-11-23 06:30:00|133.08|130.48|131.84|129.24|133.43|130.83|131.71|129.11|0
1637649300000|2021-11-23 06:35:00|131.93|129.33|132.19|129.59|132.72|130.12|131.93|129.33|0
1637649600000|2021-11-23 06:40:00|132.1|129.5|131.48|128.88|132.1|129.5|131.4|128.8|0
1637649900000|2021-11-23 06:45:00|131.44|128.84|131.66|129.06|131.75|129.15|131.13|128.53|0
1637650200000|2021-11-23 06:50:00|131.75|129.15|131.92|129.32|132.1|129.5|131.66|129.06|0
1637650500000|2021-11-23 06:55:00|132.01|129.41|131.65|129.05|132.23|129.63|131.48|128.88|0
1637650800000|2021-11-23 07:00:00|131.74|129.14|131.82|129.22|132.44|129.84|131.39|128.79|0
1637651100000|2021-11-23 07:05:00|132|129.4|134.83|132.23|135.01|132.41|132|129.4|0
1637651400000|2021-11-23 07:10:00|134.92|132.32|135.73|133.13|135.9|133.3|134.47|131.87|0
1637651700000|2021-11-23 07:15:00|135.82|133.22|135.36|132.76|135.9|133.3|134.92|132.32|0
1637652000000|2021-11-23 07:20:00|135.45|132.85|134.29|131.69|135.72|133.12|133.76|131.16|0
1637652300000|2021-11-23 07:25:00|134.47|131.87|134.51|131.91|135|132.4|134.02|131.42|0
1637652600000|2021-11-23 07:30:00|134.46|131.86|134.82|132.22|135|132.4|134.37|131.77|0
1637652900000|2021-11-23 07:35:00|134.91|132.31|135.71|133.11|136.79|134.19|134.64|132.04|0
1637653200000|2021-11-23 07:40:00|135.8|133.2|134.1|131.5|135.98|133.38|133.74|131.14|0
1637653500000|2021-11-23 07:45:00|134.19|131.59|134.45|131.85|134.72|132.12|134.01|131.41|0
1637653800000|2021-11-23 07:50:00|134.54|131.94|132.68|130.08|134.54|131.94|132.5|129.9|0
1637654100000|2021-11-23 07:55:00|132.5|129.9|133.09|130.49|133.27|130.67|131.5|128.9|0
1637654400000|2021-11-23 08:00:00|133.22|130.62|133.53|130.93|133.62|131.02|132.21|129.61|0
1637654700000|2021-11-23 08:05:00|133.37|131.17|134.57|132.37|134.57|132.37|133.37|131.17|0
1637655000000|2021-11-23 08:10:00|134.66|132.46|135.1|132.9|135.63|133.43|133.46|131.26|0
1637655300000|2021-11-23 08:15:00|134.92|132.72|135.27|133.07|135.54|133.34|133.94|131.74|0
1637655600000|2021-11-23 08:20:00|135.18|132.98|135.85|133.65|136.44|134.24|134.74|132.54|0
1637655900000|2021-11-23 08:25:00|135.81|133.61|137.51|135.31|137.7|135.5|135.72|133.52|0
1637656200000|2021-11-23 08:30:00|137.69|135.49|137.91|135.71|138.84|136.64|136.43|134.23|0
1637656500000|2021-11-23 08:35:00|137.82|135.62|137.1|134.9|138|135.8|136.29|134.09|0
1637656800000|2021-11-23 08:40:00|137.19|134.99|137.01|134.81|138.18|135.98|137.01|134.81|0
1637657100000|2021-11-23 08:45:00|137.19|134.99|138.36|136.16|138.63|136.43|136.56|134.36|0
1637657400000|2021-11-23 08:50:00|138.31|136.11|136.31|134.11|138.36|136.16|135.78|133.58|0
1637657700000|2021-11-23 08:55:00|136.22|134.02|135.64|133.44|137.03|134.83|135.59|133.39|0
1637658000000|2021-11-23 09:00:00|135.68|133.48|136.3|134.1|136.35|134.15|134.79|132.59|0
1637658300000|2021-11-23 09:05:00|136.35|134.15|136.75|134.55|136.93|134.73|136.03|133.83|0
1637658600000|2021-11-23 09:10:00|136.66|134.46|136.3|134.1|137.29|135.09|136.3|134.1|0
1637658900000|2021-11-23 09:15:00|136.39|134.19|135.04|132.84|136.84|134.64|134.69|132.49|0
1637659200000|2021-11-23 09:20:00|135|132.8|133.89|131.69|135.31|133.11|133.89|131.69|0
1637659500000|2021-11-23 09:25:00|133.98|131.78|135.13|132.93|135.22|133.02|133.98|131.78|0
1637659800000|2021-11-23 09:30:00|135.04|132.84|135.12|132.92|135.57|133.37|134.5|132.3|0
1637660100000|2021-11-23 09:35:00|135.04|132.84|133.97|131.77|135.21|133.01|133.44|131.24|0
1637660400000|2021-11-23 09:40:00|134.06|131.86|133.88|131.68|134.06|131.86|133.35|131.15|0
1637660700000|2021-11-23 09:45:00|133.96|131.76|132.99|130.79|133.96|131.76|131.76|129.56|0
1637661000000|2021-11-23 09:50:00|132.82|130.62|133.34|131.14|133.43|131.23|132.38|130.18|0
1637661300000|2021-11-23 09:55:00|133.25|131.05|131.77|129.57|133.34|131.14|131.77|129.57|0
1637661600000|2021-11-23 10:00:00|131.68|129.48|131.51|129.31|131.77|129.57|131.16|128.96|0
1637661900000|2021-11-23 10:05:00|131.42|129.22|131.5|129.3|131.68|129.48|131.16|128.96|0
1637662200000|2021-11-23 10:10:00|131.42|129.22|130.8|128.6|131.5|129.3|130.63|128.43|0
1637662500000|2021-11-23 10:15:00|130.72|128.52|130.54|128.34|130.8|128.6|130.11|127.91|0
1637662800000|2021-11-23 10:20:00|130.5|128.3|130.8|128.6|130.8|128.6|130.41|128.21|0
1637663100000|2021-11-23 10:25:00|130.71|128.51|131.06|128.86|131.14|128.94|130.58|128.38|0
1637663400000|2021-11-23 10:30:00|130.97|128.77|131.4|129.2|131.58|129.38|130.88|128.68|0
1637663700000|2021-11-23 10:35:00|131.31|129.11|131.14|128.94|131.4|129.2|130.75|128.55|0
1637664000000|2021-11-23 10:40:00|131.05|128.85|130.57|128.37|131.05|128.85|130.09|127.89|0
1637664300000|2021-11-23 10:45:00|130.44|128.24|131.57|129.37|131.57|129.37|130.44|128.24|0
1637664600000|2021-11-23 10:50:00|131.53|129.33|130.87|128.67|131.57|129.37|130.69|128.49|0
1637664900000|2021-11-23 10:55:00|130.91|128.71|131.82|129.62|131.83|129.63|130.6|128.4|0
1637665200000|2021-11-23 11:00:00|131.56|129.36|132.35|130.15|132.7|130.5|131.21|129.01|0
1637665500000|2021-11-23 11:05:00|132.31|130.11|132.96|130.76|132.96|130.76|131.82|129.62|0
1637665800000|2021-11-23 11:10:00|133.05|130.85|133.58|131.38|134.02|131.82|133.05|130.85|0
1637666100000|2021-11-23 11:15:00|133.31|131.11|133.13|130.93|134.37|132.17|133.05|130.85|0
1637666400000|2021-11-23 11:20:00|133.04|130.84|132.95|130.75|133.13|130.93|132.08|129.88|0
1637666700000|2021-11-23 11:25:00|132.87|130.67|132.25|130.05|133.13|130.93|131.9|129.7|0
1637667000000|2021-11-23 11:30:00|132.16|129.96|132.65|130.45|133.93|131.73|131.81|129.61|0
1637667300000|2021-11-23 11:35:00|132.73|130.53|132.12|129.92|132.82|130.62|132.12|129.92|0
1637667600000|2021-11-23 11:40:00|132.2|130|132.11|129.91|132.38|130.18|131.85|129.65|0
1637667900000|2021-11-23 11:45:00|132.03|129.83|131.5|129.3|132.03|129.83|131.11|128.91|0
1637668200000|2021-11-23 11:50:00|131.41|129.21|130.62|128.42|131.41|129.21|130.54|128.34|0
1637668500000|2021-11-23 11:55:00|130.71|128.51|131.23|129.03|131.32|129.12|130.19|127.99|0
1637668800000|2021-11-23 12:00:00|131.1|128.9|131.05|128.85|131.14|128.94|130.79|128.59|0
1637669100000|2021-11-23 12:05:00|131.23|129.03|130.09|127.89|131.23|129.03|129.66|127.46|0
1637669400000|2021-11-23 12:10:00|130.27|128.07|130.92|128.72|131.18|128.98|130.27|128.07|0
1637669700000|2021-11-23 12:15:00|130.87|128.67|131.7|129.5|131.75|129.55|130.87|128.67|0
1637670000000|2021-11-23 12:20:00|131.83|129.63|130.87|128.67|131.83|129.63|130.35|128.15|0
1637670300000|2021-11-23 12:25:00|130.78|128.58|131.65|129.45|131.65|129.45|130.61|128.41|0
1637670600000|2021-11-23 12:30:00|131.74|129.54|131.78|129.58|132.61|130.41|131.65|129.45|0
1637670900000|2021-11-23 12:35:00|131.82|129.62|131.34|129.14|131.82|129.62|131.04|128.84|0
1637671200000|2021-11-23 12:40:00|131.29|129.09|131.2|129|131.51|129.31|130.94|128.74|0
1637671500000|2021-11-23 12:45:00|131.12|128.92|132.08|129.88|132.12|129.92|131.03|128.83|0
1637671800000|2021-11-23 12:50:00|132.16|129.96|131.63|129.43|132.34|130.14|131.46|129.26|0
1637672100000|2021-11-23 12:55:00|131.77|129.57|131.63|129.43|131.9|129.7|131.37|129.17|0
1637672400000|2021-11-23 13:00:00|131.72|129.52|130.67|128.47|131.98|129.78|130.67|128.47|0
1637672700000|2021-11-23 13:05:00|130.76|128.56|131.45|129.25|131.45|129.25|130.41|128.21|0
1637673000000|2021-11-23 13:10:00|131.36|129.16|131.76|129.56|132.02|129.82|131.19|128.99|0
1637673300000|2021-11-23 13:15:00|131.58|129.38|131.23|129.03|131.76|129.56|131.15|128.95|0
1637673600000|2021-11-23 13:20:00|131.32|129.12|131.49|129.29|132.1|129.9|131.06|128.86|0
1637673900000|2021-11-23 13:25:00|131.4|129.2|130.88|128.68|131.75|129.55|130.88|128.68|0
1637674200000|2021-11-23 13:30:00|130.97|128.77|131.31|129.11|131.84|129.64|130.79|128.59|0
1637674500000|2021-11-23 13:35:00|131.22|129.02|130.79|128.59|131.31|129.11|130.61|128.41|0
1637674800000|2021-11-23 13:40:00|130.87|128.67|130.61|128.41|131.22|129.02|130.26|128.06|0
1637675100000|2021-11-23 13:45:00|130.7|128.5|130.83|128.63|130.96|128.76|130.35|128.15|0
1637675400000|2021-11-23 13:50:00|130.78|128.58|131.21|129.01|131.3|129.1|130.35|128.15|0
1637675700000|2021-11-23 13:55:00|131.3|129.1|131.17|128.97|131.3|129.1|130.78|128.58|0
1637676000000|2021-11-23 14:00:00|131.12|128.92|130.86|128.66|131.38|129.18|130.77|128.57|0
1637676300000|2021-11-23 14:05:00|130.95|128.75|131.38|129.18|131.38|129.18|130.77|128.57|0
1637676600000|2021-11-23 14:10:00|131.2|129|130.85|128.65|131.29|129.09|130.77|128.57|0
1637676900000|2021-11-23 14:15:00|130.77|128.57|130.94|128.74|131.2|129|130.77|128.57|0
1637677200000|2021-11-23 14:20:00|131.02|128.82|130.85|128.65|131.02|128.82|130.76|128.56|0
1637677500000|2021-11-23 14:25:00|130.76|128.56|132.06|129.86|132.24|130.04|130.76|128.56|0
1637677800000|2021-11-23 14:30:00|131.89|129.69|134.09|131.89|134.09|131.89|130.32|128.12|0
1637678100000|2021-11-23 14:35:00|134.4|132.2|132.58|130.38|135.15|132.95|131.97|129.77|0
1637678400000|2021-11-23 14:40:00|132.85|130.65|130.14|127.94|133.02|130.82|129.28|127.08|0
1637678700000|2021-11-23 14:45:00|130.23|128.03|127.48|125.28|130.23|128.03|126.8|124.6|0
1637679000000|2021-11-23 14:50:00|127.65|125.45|126.2|124|128.07|125.87|126.12|123.92|0
1637679300000|2021-11-23 14:55:00|126.29|124.09|125.89|123.69|129.58|127.38|124.37|122.17|0
1637679600000|2021-11-23 15:00:00|126.15|123.95|127.36|125.16|128.54|126.34|125.64|123.44|0
1637679900000|2021-11-23 15:05:00|127.45|125.25|131.43|129.23|132.31|130.11|127.02|124.82|0
1637680200000|2021-11-23 15:10:00|131.26|129.06|131.43|129.23|132.66|130.46|129.69|127.49|0
1637680500000|2021-11-23 15:15:00|130.99|128.79|130.73|128.53|131.25|129.05|129.6|127.4|0
1637680800000|2021-11-23 15:20:00|130.34|128.14|131.51|129.31|132.04|129.84|130.34|128.14|0
1637681100000|2021-11-23 15:25:00|131.21|129.01|134.44|132.24|134.98|132.78|129.5|127.3|0
1637681400000|2021-11-23 15:30:00|134.35|132.15|134.17|131.97|135.16|132.96|132.4|130.2|0
1637681700000|2021-11-23 15:35:00|134.26|132.06|134.97|132.77|135.78|133.58|133.73|131.53|0
1637682000000|2021-11-23 15:40:00|134.88|132.68|135.69|133.49|135.78|133.58|134.26|132.06|0
1637682300000|2021-11-23 15:45:00|135.78|133.58|135.04|132.84|135.86|133.66|132.02|129.82|0
1637682600000|2021-11-23 15:50:00|135.13|132.93|136.83|134.63|136.83|134.63|134.23|132.03|0
1637682900000|2021-11-23 15:55:00|136.74|134.54|138.46|136.26|138.64|136.44|136.74|134.54|0
1637683200000|2021-11-23 16:00:00|138.55|136.35|138.73|136.53|140.8|138.6|137.46|135.26|0
1637683500000|2021-11-23 16:05:00|138.82|136.62|137.54|135.34|139.46|137.26|137.36|135.16|0
1637683800000|2021-11-23 16:10:00|137.45|135.25|136|133.8|137.8|135.6|135.55|133.35|0
1637684100000|2021-11-23 16:15:00|136.18|133.98|135.64|133.44|136.36|134.16|134.22|132.02|0
1637684400000|2021-11-23 16:20:00|135.73|133.53|134.92|132.72|135.9|133.7|134.92|132.72|0
1637684700000|2021-11-23 16:25:00|135.1|132.9|134.03|131.83|135.1|132.9|132.71|130.51|0
1637685000000|2021-11-23 16:30:00|134.12|131.92|135.81|133.61|135.81|133.61|132.53|130.33|0
1637685300000|2021-11-23 16:35:00|135.72|133.52|134.2|132|136.79|134.59|133.76|131.56|0
1637685600000|2021-11-23 16:40:00|134.03|131.83|136.25|134.05|136.25|134.05|133.58|131.38|0
1637685900000|2021-11-23 16:45:00|136.16|133.96|134.77|132.57|136.79|134.59|132.52|130.32|0
1637686200000|2021-11-23 16:50:00|134.59|132.39|134.77|132.57|134.77|132.57|131.24|129.04|0
1637686500000|2021-11-23 16:55:00|134.59|132.39|134.77|132.57|135.21|133.01|133.61|131.41|0
1637686800000|2021-11-23 17:00:00|134.94|132.74|137.18|134.98|137.73|135.53|134.23|132.03|0
1637687100000|2021-11-23 17:05:00|137.55|135.35|136.64|134.44|137.73|135.53|136.01|133.81|0
1637687400000|2021-11-23 17:10:00|136.37|134.17|138.45|136.25|138.45|136.25|135.38|133.18|0
1637687700000|2021-11-23 17:15:00|138.08|135.88|136.72|134.52|138.26|136.06|136.36|134.16|0
1637688000000|2021-11-23 17:20:00|136.63|134.43|134.39|132.19|136.9|134.7|134.39|132.19|0
1637688300000|2021-11-23 17:25:00|134.31|132.11|134.3|132.1|134.93|132.73|133.24|131.04|0
1637688600000|2021-11-23 17:30:00|134.39|132.19|134.92|132.72|135.01|132.81|133.06|130.86|0
1637688900000|2021-11-23 17:35:00|134.83|132.63|134.56|132.36|134.83|132.63|133.59|131.39|0
1637689200000|2021-11-23 17:40:00|134.47|132.27|135.9|133.7|136.26|134.06|133.85|131.65|0
1637689500000|2021-11-23 17:45:00|135.99|133.79|135.63|133.43|136.53|134.33|134.83|132.63|0
1637689800000|2021-11-23 17:50:00|135.99|133.79|136.52|134.32|136.52|134.32|134.91|132.71|0
1637690100000|2021-11-23 17:55:00|136.61|134.41|137.24|135.04|137.97|135.77|136.16|133.96|0
1637690400000|2021-11-23 18:00:00|137.33|135.13|136.52|134.32|138.15|135.95|135.62|133.42|0
1637690700000|2021-11-23 18:05:00|136.7|134.5|136.78|134.58|137.24|135.04|135.89|133.69|0
1637691000000|2021-11-23 18:10:00|136.97|134.77|136.24|134.04|137.87|135.67|135.04|132.84|0
1637691300000|2021-11-23 18:15:00|136.06|133.86|138.05|135.85|138.14|135.94|135.43|133.23|0
1637691600000|2021-11-23 18:20:00|137.87|135.67|136.5|134.3|137.87|135.67|135.87|133.67|0
1637691900000|2021-11-23 18:25:00|136.59|134.39|136.86|134.66|137.22|135.02|135.33|133.13|0
1637692200000|2021-11-23 18:30:00|137.13|134.93|138.13|135.93|138.22|136.02|136.86|134.66|0
1637692500000|2021-11-23 18:35:00|137.86|135.66|137.49|135.29|138.59|136.39|136.95|134.75|0
1637692800000|2021-11-23 18:40:00|137.58|135.38|137.94|135.74|138.03|135.83|136.58|134.38|0
1637693100000|2021-11-23 18:45:00|138.03|135.83|135.32|133.12|138.03|135.83|134.52|132.32|0
1637693400000|2021-11-23 18:50:00|135.23|133.03|131.85|129.65|135.23|133.03|131.85|129.65|0
1637693700000|2021-11-23 18:55:00|131.94|129.74|133.89|131.69|134.33|132.13|131.59|129.39|0
1637694000000|2021-11-23 19:00:00|133.8|131.6|134.37|132.17|134.51|132.31|132.47|130.27|0
1637694300000|2021-11-23 19:05:00|134.33|132.13|133.44|131.24|134.6|132.4|132.55|130.35|0
1637694600000|2021-11-23 19:10:00|133.52|131.32|133.79|131.59|134.06|131.86|132.9|130.7|0
1637694900000|2021-11-23 19:15:00|133.61|131.41|136.2|134|136.38|134.18|133.61|131.41|0
1637695200000|2021-11-23 19:20:00|136.11|133.91|134.76|132.56|136.11|133.91|133.78|131.58|0
1637695500000|2021-11-23 19:25:00|134.85|132.65|134.67|132.47|135.03|132.83|133.51|131.31|0
1637695800000|2021-11-23 19:30:00|134.76|132.56|135.83|133.63|136.28|134.08|133.51|131.31|0
1637696100000|2021-11-23 19:35:00|135.65|133.45|134.57|132.37|135.74|133.54|133.42|131.22|0
1637696400000|2021-11-23 19:40:00|134.49|132.29|133.24|131.04|134.75|132.55|133.24|131.04|0
1637696700000|2021-11-23 19:45:00|133.33|131.13|129.9|127.7|133.64|131.44|129.73|127.53|0
1637697000000|2021-11-23 19:50:00|129.81|127.61|128.26|126.06|134.14|131.94|127.57|125.37|0
1637697300000|2021-11-23 19:55:00|128.34|126.14|128.51|126.31|129.47|127.27|127.65|125.45|0
1637697600000|2021-11-23 20:00:00|128.43|126.23|129.77|127.57|130.51|128.31|128.34|126.14|0
1637697900000|2021-11-23 20:05:00|129.46|127.26|127.64|125.44|129.46|127.26|127.39|125.19|0
1637698200000|2021-11-23 20:10:00|127.73|125.53|127.99|125.79|128.77|126.57|127.73|125.53|0
1637698500000|2021-11-23 20:15:00|127.81|125.61|129.72|127.52|129.72|127.52|127.38|125.18|0
1637698800000|2021-11-23 20:20:00|129.8|127.6|129.37|127.17|130.15|127.95|129.02|126.82|0
1637699100000|2021-11-23 20:25:00|129.19|126.99|129.62|127.42|129.71|127.51|127.81|125.61|0
1637699400000|2021-11-23 20:30:00|129.71|127.51|128.93|126.73|129.71|127.51|127.89|125.69|0
1637699700000|2021-11-23 20:35:00|129.01|126.81|127.8|125.6|129.62|127.42|126.94|124.74|0
1637700000000|2021-11-23 20:40:00|127.54|125.34|127.02|124.82|127.63|125.43|126.34|124.14|0
1637700300000|2021-11-23 20:45:00|127.11|124.91|128.23|126.03|128.66|126.46|126.73|124.53|0
1637700600000|2021-11-23 20:50:00|127.54|125.34|125|122.8|127.54|125.34|124.02|121.82|0
1637700900000|2021-11-23 20:55:00|125.04|122.84|126.7|124.5|127.65|125.45|125.04|122.84|0
1637701200000|2021-11-23 21:00:00|127.13|124.93|128.5|126.3|128.5|126.3|127.13|124.93|0
1637701500000|2021-11-23 21:05:00|128.42|126.22|128.93|126.73|129.02|126.82|128.07|125.87|0
1637701800000|2021-11-23 21:10:00|129.02|126.82|129.62|127.42|129.62|127.42|128.58|126.38|0
1637702100000|2021-11-23 21:15:00|129.39|126.79|129.04|126.44|129.43|126.83|128.61|126.01|0
1637702400000|2021-11-23 21:20:00|128.95|126.35|129.38|126.78|129.38|126.78|128.6|126|0
1637702700000|2021-11-23 21:25:00|129.08|126.48|128.95|126.35|129.38|126.78|128.86|126.26|0
1637703000000|2021-11-23 21:30:00|128.77|126.17|128.68|126.08|129.12|126.52|128.6|126|0
1637703300000|2021-11-23 21:35:00|128.6|126|128.77|126.17|128.77|126.17|128.34|125.74|0
1637703600000|2021-11-23 21:40:00|128.68|126.08|128.21|125.61|128.68|126.08|128.08|125.48|0
1637703900000|2021-11-23 21:45:00|128.16|125.56|128.16|125.56|128.33|125.73|128.07|125.47|0
1637704200000|2021-11-23 21:50:00|128.24|125.64|128.24|125.64|128.24|125.64|127.81|125.21|0
1637704500000|2021-11-23 21:55:00|128.2|125.6|127.94|125.34|128.24|125.64|127.81|125.21|0
1637704800000|2021-11-23 22:00:00|127.88|125.28|128.05|125.45|128.06|125.46|127.87|125.27|0
1637705100000|2021-11-23 22:05:00|127.97|125.37|128.04|125.44|128.11|125.51|127.97|125.37|0
1637705400000|2021-11-23 22:10:00|128.02|125.42|128.08|125.48|128.08|125.48|127.99|125.39|0
1637705700000|2021-11-23 22:15:00|127.99|125.39|127.99|125.39|128.02|125.42|127.99|125.39|0
1637706000000|2021-11-23 22:20:00|127.97|125.37|127.9|125.3|127.97|125.37|127.9|125.3|0
1637706300000|2021-11-23 22:25:00|127.86|125.26|127.8|125.2|127.97|125.37|127.8|125.2|0
1637706600000|2021-11-23 22:30:00|127.88|125.28|127.8|125.2|127.88|125.28|127.8|125.2|0
1637706900000|2021-11-23 22:35:00|127.79|125.19|127.87|125.27|127.97|125.37|127.79|125.19|0
1637707200000|2021-11-23 22:40:00|127.86|125.26|127.98|125.38|128.17|125.57|127.84|125.24|0
1637707500000|2021-11-23 22:45:00|127.96|125.36|128.03|125.43|128.04|125.44|127.96|125.36|0
1637707800000|2021-11-23 22:50:00|127.96|125.36|127.96|125.36|127.98|125.38|127.96|125.36|0
1637708100000|2021-11-23 22:55:00|127.95|125.35|127.97|125.37|127.97|125.37|127.89|125.29|0
1637708400000|2021-11-23 23:00:00|127.48|124.88|127.94|125.34|127.94|125.34|127.26|124.66|0
1637708700000|2021-11-23 23:05:00|127.86|125.26|128.46|125.86|128.63|126.03|127.77|125.17|0
1637709000000|2021-11-23 23:10:00|128.37|125.77|128.07|125.47|128.54|125.94|128.07|125.47|0
1637709300000|2021-11-23 23:15:00|128.02|125.42|127.34|124.74|128.02|125.42|127.34|124.74|0
1637709600000|2021-11-23 23:20:00|127.25|124.65|127.42|124.82|127.46|124.86|127.25|124.65|0
1637709900000|2021-11-23 23:25:00|127.25|124.65|127.42|124.82|127.42|124.82|127.07|124.47|0
1637710200000|2021-11-23 23:30:00|127.33|124.73|128.18|125.58|128.27|125.67|127.33|124.73|0
1637710500000|2021-11-23 23:35:00|128.36|125.76|128.35|125.75|128.44|125.84|128.18|125.58|0
1637710800000|2021-11-23 23:40:00|128.44|125.84|128.18|125.58|128.61|126.01|128.18|125.58|0
1637711100000|2021-11-23 23:45:00|128.26|125.66|128.43|125.83|128.52|125.92|127.92|125.32|0
1637711400000|2021-11-23 23:50:00|128.52|125.92|128.6|126|128.78|126.18|128.52|125.92|0
1637711700000|2021-11-23 23:55:00|128.65|126.05|128.69|126.09|128.95|126.35|128.43|125.83|0
1637712000000|2021-11-24 00:00:00|128.6|126|127.31|124.71|128.6|126|127.14|124.54|0
1637712300000|2021-11-24 00:05:00|127.22|124.62|127.31|124.71|127.39|124.79|126.88|124.28|0
1637712600000|2021-11-24 00:10:00|127.22|124.62|127.13|124.53|127.22|124.62|126.88|124.28|0
1637712900000|2021-11-24 00:15:00|127.05|124.45|127.39|124.79|127.39|124.79|126.88|124.28|0
1637713200000|2021-11-24 00:20:00|127.47|124.87|127.73|125.13|127.73|125.13|127.3|124.7|0
1637713500000|2021-11-24 00:25:00|127.64|125.04|127.38|124.78|127.81|125.21|127.38|124.78|0
1637713800000|2021-11-24 00:30:00|127.47|124.87|127.89|125.29|127.98|125.38|127.38|124.78|0
1637714100000|2021-11-24 00:35:00|127.98|125.38|128.06|125.46|128.15|125.55|127.81|125.21|0
1637714400000|2021-11-24 00:40:00|127.97|125.37|128.14|125.54|128.14|125.54|127.63|125.03|0
1637714700000|2021-11-24 00:45:00|128.06|125.46|128.14|125.54|128.23|125.63|127.97|125.37|0
1637715000000|2021-11-24 00:50:00|128.23|125.63|127.45|124.85|128.31|125.71|127.45|124.85|0
1637715300000|2021-11-24 00:55:00|127.37|124.77|127.71|125.11|127.71|125.11|127.37|124.77|0
1637715600000|2021-11-24 01:00:00|127.62|125.02|127.53|124.93|127.71|125.11|126.85|124.25|0
1637715900000|2021-11-24 01:05:00|127.62|125.02|127.61|125.01|127.62|125.02|127.36|124.76|0
1637716200000|2021-11-24 01:10:00|127.7|125.1|127.7|125.1|127.7|125.1|127.53|124.93|0
1637716500000|2021-11-24 01:15:00|127.61|125.01|126.97|124.37|127.61|125.01|126.84|124.24|0
1637716800000|2021-11-24 01:20:00|126.92|124.32|127.09|124.49|127.18|124.58|126.75|124.15|0
1637717100000|2021-11-24 01:25:00|126.92|124.32|126.92|124.32|127.26|124.66|126.83|124.23|0
1637717400000|2021-11-24 01:30:00|127|124.4|126.66|124.06|127|124.4|126.58|123.98|0
1637717700000|2021-11-24 01:35:00|126.75|124.15|126.91|124.31|127.08|124.48|126.49|123.89|0
1637718000000|2021-11-24 01:40:00|127|124.4|127|124.4|127.17|124.57|126.91|124.31|0
1637718300000|2021-11-24 01:45:00|126.91|124.31|126.91|124.31|127|124.4|126.74|124.14|0
1637718600000|2021-11-24 01:50:00|126.82|124.22|126.65|124.05|126.82|124.22|126.65|124.05|0
1637718900000|2021-11-24 01:55:00|126.73|124.13|126.9|124.3|127.07|124.47|126.65|124.05|0
1637719200000|2021-11-24 02:00:00|126.99|124.39|128.18|125.58|128.36|125.76|126.99|124.39|0
1637719500000|2021-11-24 02:05:00|128.27|125.67|128.31|125.71|128.44|125.84|127.84|125.24|0
1637719800000|2021-11-24 02:10:00|128.35|125.75|128.61|126.01|128.65|126.05|128.09|125.49|0
1637720100000|2021-11-24 02:15:00|128.52|125.92|128.43|125.83|128.61|126.01|128.35|125.75|0
1637720400000|2021-11-24 02:20:00|128.52|125.92|128.69|126.09|128.69|126.09|128.26|125.66|0
1637720700000|2021-11-24 02:25:00|128.6|126|128.43|125.83|128.69|126.09|128.17|125.57|0
1637721000000|2021-11-24 02:30:00|128.51|125.91|128.17|125.57|128.51|125.91|128.08|125.48|0
1637721300000|2021-11-24 02:35:00|128.25|125.65|128.21|125.61|128.34|125.74|128.08|125.48|0
1637721600000|2021-11-24 02:40:00|128.16|125.56|128.33|125.73|128.51|125.91|128.08|125.48|0
1637721900000|2021-11-24 02:45:00|128.38|125.78|128.42|125.82|128.42|125.82|128.24|125.64|0
1637722200000|2021-11-24 02:50:00|128.33|125.73|128.24|125.64|128.41|125.81|128.07|125.47|0
1637722500000|2021-11-24 02:55:00|128.33|125.73|128.32|125.72|128.5|125.9|128.24|125.64|0
1637722800000|2021-11-24 03:00:00|128.28|125.68|129.7|127.1|129.7|127.1|128.15|125.55|0
1637723100000|2021-11-24 03:05:00|129.88|127.28|129.61|127.01|130.05|127.45|129.44|126.84|0
1637723400000|2021-11-24 03:10:00|129.7|127.1|129.44|126.84|129.79|127.19|129.35|126.75|0
1637723700000|2021-11-24 03:15:00|129.35|126.75|129.26|126.66|129.44|126.84|129.09|126.49|0
1637724000000|2021-11-24 03:20:00|129.22|126.62|128.91|126.31|129.26|126.66|128.74|126.14|0
1637724300000|2021-11-24 03:25:00|129|126.4|128.48|125.88|129|126.4|128.39|125.79|0
1637724600000|2021-11-24 03:30:00|128.56|125.96|128.73|126.13|128.73|126.13|128.48|125.88|0
1637724900000|2021-11-24 03:35:00|128.82|126.22|128.73|126.13|128.82|126.22|128.39|125.79|0
1637725200000|2021-11-24 03:40:00|128.82|126.22|128.99|126.39|128.99|126.39|128.73|126.13|0
1637725500000|2021-11-24 03:45:00|129.07|126.47|129.16|126.56|129.25|126.65|129.07|126.47|0
1637725800000|2021-11-24 03:50:00|129.24|126.64|128.98|126.38|129.24|126.64|128.81|126.21|0
1637726100000|2021-11-24 03:55:00|128.89|126.29|129.06|126.46|129.15|126.55|128.89|126.29|0
1637726400000|2021-11-24 04:00:00|129.15|126.55|129.67|127.07|129.67|127.07|129.06|126.46|0
1637726700000|2021-11-24 04:05:00|129.75|127.15|129.84|127.24|130.19|127.59|129.75|127.15|0
1637727000000|2021-11-24 04:10:00|129.75|127.15|130.71|128.11|130.71|128.11|129.75|127.15|0
1637727300000|2021-11-24 04:15:00|130.79|128.19|130.49|127.89|130.88|128.28|130.49|127.89|0
1637727600000|2021-11-24 04:20:00|130.53|127.93|130.7|128.1|130.88|128.28|130.44|127.84|0
1637727900000|2021-11-24 04:25:00|130.61|128.01|130.26|127.66|130.7|128.1|130.26|127.66|0
1637728200000|2021-11-24 04:30:00|130.35|127.75|130.35|127.75|130.52|127.92|130.17|127.57|0
1637728500000|2021-11-24 04:35:00|130.26|127.66|130.08|127.48|130.35|127.75|129.91|127.31|0
1637728800000|2021-11-24 04:40:00|130.13|127.53|130.08|127.48|130.13|127.53|129.91|127.31|0
1637729100000|2021-11-24 04:45:00|130.17|127.57|129.9|127.3|130.34|127.74|129.9|127.3|0
1637729400000|2021-11-24 04:50:00|129.82|127.22|129.9|127.3|129.99|127.39|129.73|127.13|0
1637729700000|2021-11-24 04:55:00|129.81|127.21|130.07|127.47|130.16|127.56|129.81|127.21|0
1637730000000|2021-11-24 05:00:00|130.12|127.52|129.55|126.95|130.16|127.56|129.46|126.86|0
1637730300000|2021-11-24 05:05:00|129.46|126.86|129.46|126.86|129.55|126.95|129.2|126.6|0
1637730600000|2021-11-24 05:10:00|129.42|126.82|128.93|126.33|129.63|127.03|128.93|126.33|0
1637730900000|2021-11-24 05:15:00|128.98|126.38|129.02|126.42|129.11|126.51|128.68|126.08|0
1637731200000|2021-11-24 05:20:00|128.98|126.38|129.02|126.42|129.1|126.5|128.8|126.2|0
1637731500000|2021-11-24 05:25:00|128.97|126.37|128.67|126.07|129.15|126.55|128.58|125.98|0
1637731800000|2021-11-24 05:30:00|128.58|125.98|127.63|125.03|128.58|125.98|127.42|124.82|0
1637732100000|2021-11-24 05:35:00|127.72|125.12|127.63|125.03|127.85|125.25|127.54|124.94|0
1637732400000|2021-11-24 05:40:00|127.54|124.94|127.28|124.68|127.71|125.11|127.28|124.68|0
1637732700000|2021-11-24 05:45:00|127.33|124.73|127.37|124.77|127.45|124.85|127.07|124.47|0
1637733000000|2021-11-24 05:50:00|127.45|124.85|126.85|124.25|127.54|124.94|126.77|124.17|0
1637733300000|2021-11-24 05:55:00|126.94|124.34|126.59|123.99|126.98|124.38|126.59|123.99|0
1637733600000|2021-11-24 06:00:00|126.68|124.08|126.08|123.48|126.85|124.25|125.99|123.39|0
1637733900000|2021-11-24 06:05:00|126.16|123.56|126.5|123.9|126.84|124.24|126.16|123.56|0
1637734200000|2021-11-24 06:10:00|126.55|123.95|126.33|123.73|126.59|123.99|126.24|123.64|0
1637734500000|2021-11-24 06:15:00|126.24|123.64|126.07|123.47|126.24|123.64|125.9|123.3|0
1637734800000|2021-11-24 06:20:00|125.94|123.34|125.98|123.38|126.07|123.47|125.9|123.3|0
1637735100000|2021-11-24 06:25:00|126.07|123.47|125.89|123.29|126.24|123.64|125.89|123.29|0
1637735400000|2021-11-24 06:30:00|125.81|123.21|125.81|123.21|126.06|123.46|125.72|123.12|0
1637735700000|2021-11-24 06:35:00|125.89|123.29|125.63|123.03|125.89|123.29|125.55|122.95|0
1637736000000|2021-11-24 06:40:00|125.72|123.12|125.46|122.86|125.72|123.12|125.21|122.61|0
1637736300000|2021-11-24 06:45:00|125.55|122.95|126.01|123.41|126.05|123.45|125.46|122.86|0
1637736600000|2021-11-24 06:50:00|125.97|123.37|125.88|123.28|126.05|123.45|125.71|123.11|0
1637736900000|2021-11-24 06:55:00|125.8|123.2|125.88|123.28|125.88|123.28|125.37|122.77|0
1637737200000|2021-11-24 07:00:00|125.62|123.02|125.54|122.94|125.88|123.28|125.28|122.68|0
1637737500000|2021-11-24 07:05:00|125.5|122.9|125.36|122.76|125.53|122.93|125.2|122.6|0
1637737800000|2021-11-24 07:10:00|125.28|122.68|125.95|123.35|126.12|123.52|125.28|122.68|0
1637738100000|2021-11-24 07:15:00|126|123.4|126.29|123.69|126.46|123.86|125.95|123.35|0
1637738400000|2021-11-24 07:20:00|126.38|123.78|126.63|124.03|126.8|124.2|126.29|123.69|0
1637738700000|2021-11-24 07:25:00|126.71|124.11|126.97|124.37|127.18|124.58|126.46|123.86|0
1637739000000|2021-11-24 07:30:00|126.88|124.28|127.82|125.22|127.91|125.31|126.88|124.28|0
1637739300000|2021-11-24 07:35:00|127.91|125.31|127.39|124.79|128.08|125.48|127.3|124.7|0
1637739600000|2021-11-24 07:40:00|127.3|124.7|127.04|124.44|127.47|124.87|127.04|124.44|0
1637739900000|2021-11-24 07:45:00|127.09|124.49|127.64|125.04|127.64|125.04|127.09|124.49|0
1637740200000|2021-11-24 07:50:00|127.38|124.78|127.38|124.78|127.55|124.95|127.04|124.44|0
1637740500000|2021-11-24 07:55:00|127.47|124.87|127.63|125.03|127.89|125.29|127.38|124.78|0
1637740800000|2021-11-24 08:00:00|127.55|124.95|127.43|124.83|128.38|125.78|126.9|124.3|0
1637741100000|2021-11-24 08:05:00|127.23|125.03|127.91|125.71|127.91|125.71|126.93|124.73|0
1637741400000|2021-11-24 08:10:00|128|125.8|128.08|125.88|128.34|126.14|127.57|125.37|0
1637741700000|2021-11-24 08:15:00|128.26|126.06|126.96|124.76|128.26|126.06|126.96|124.76|0
1637742000000|2021-11-24 08:20:00|127.05|124.85|126.71|124.51|127.65|125.45|126.53|124.33|0
1637742300000|2021-11-24 08:25:00|126.79|124.59|127.3|125.1|127.9|125.7|126.62|124.42|0
1637742600000|2021-11-24 08:30:00|127.35|125.15|127|124.8|128.03|125.83|126.7|124.5|0
1637742900000|2021-11-24 08:35:00|127.04|124.84|127.38|125.18|127.64|125.44|126.91|124.71|0
1637743200000|2021-11-24 08:40:00|127.34|125.14|126.78|124.58|127.34|125.14|126.78|124.58|0
1637743500000|2021-11-24 08:45:00|126.86|124.66|126.95|124.75|127.21|125.01|126.52|124.32|0
1637743800000|2021-11-24 08:50:00|126.99|124.79|127.37|125.17|127.63|125.43|126.86|124.66|0
1637744100000|2021-11-24 08:55:00|127.33|125.13|127.37|125.17|127.72|125.52|127.2|125|0
1637744400000|2021-11-24 09:00:00|127.46|125.26|128.57|126.37|128.66|126.46|127.28|125.08|0
1637744700000|2021-11-24 09:05:00|128.66|126.46|128.4|126.2|129|126.8|128.31|126.11|0
1637745000000|2021-11-24 09:10:00|127.97|125.77|128.22|126.02|128.4|126.2|127.62|125.42|0
1637745300000|2021-11-24 09:15:00|128.31|126.11|127.87|125.67|128.91|126.71|127.79|125.59|0
1637745600000|2021-11-24 09:20:00|127.62|125.42|126.93|124.73|127.62|125.42|126.93|124.73|0
1637745900000|2021-11-24 09:25:00|126.84|124.64|127.01|124.81|127.27|125.07|126.5|124.3|0
1637746200000|2021-11-24 09:30:00|127.1|124.9|127.52|125.32|127.69|125.49|127.09|124.89|0
1637746500000|2021-11-24 09:35:00|127.61|125.41|128.55|126.35|128.86|126.66|127.61|125.41|0
1637746800000|2021-11-24 09:40:00|128.72|126.52|129.33|127.13|129.59|127.39|128.38|126.18|0
1637747100000|2021-11-24 09:45:00|129.15|126.95|129.24|127.04|130.2|128|129.15|126.95|0
1637747400000|2021-11-24 09:50:00|129.33|127.13|131.77|129.57|131.95|129.75|129.33|127.13|0
1637747700000|2021-11-24 09:55:00|131.86|129.66|131.42|129.22|132.3|130.1|130.59|128.39|0
1637748000000|2021-11-24 10:00:00|131.5|129.3|130.19|127.99|131.94|129.74|130.06|127.86|0
1637748300000|2021-11-24 10:05:00|130.1|127.9|130.8|128.6|130.97|128.77|130.01|127.81|0
1637748600000|2021-11-24 10:10:00|131.06|128.86|130.01|127.81|131.15|128.95|130.01|127.81|0
1637748900000|2021-11-24 10:15:00|130.05|127.85|129.48|127.28|130.05|127.85|129.05|126.85|0
1637749200000|2021-11-24 10:20:00|129.31|127.11|129.74|127.54|130.09|127.89|129.22|127.02|0
1637749500000|2021-11-24 10:25:00|129.65|127.45|130.22|128.02|130.26|128.06|129.61|127.41|0
1637749800000|2021-11-24 10:30:00|130.26|128.06|129.95|127.75|130.7|128.5|129.82|127.62|0
1637750100000|2021-11-24 10:35:00|129.91|127.71|130.69|128.49|130.74|128.54|129.73|127.53|0
1637750400000|2021-11-24 10:40:00|130.87|128.67|130.34|128.14|131|128.8|130.16|127.96|0
1637750700000|2021-11-24 10:45:00|130.47|128.27|131.65|129.45|131.65|129.45|129.81|127.61|0
1637751000000|2021-11-24 10:50:00|131.74|129.54|131.65|129.45|132.18|129.98|131.39|129.19|0
1637751300000|2021-11-24 10:55:00|131.56|129.36|132.79|130.59|132.84|130.64|131.56|129.36|0
1637751600000|2021-11-24 11:00:00|132.7|130.5|132.88|130.68|133.15|130.95|132.44|130.24|0
1637751900000|2021-11-24 11:05:00|132.79|130.59|132.79|130.59|133.14|130.94|132.43|130.23|0
1637752200000|2021-11-24 11:10:00|132.83|130.63|132.87|130.67|133.14|130.94|132.39|130.19|0
1637752500000|2021-11-24 11:15:00|132.7|130.5|131.76|129.56|133.76|131.56|130.33|128.13|0
1637752800000|2021-11-24 11:20:00|131.72|129.52|131.84|129.64|132.2|130|130.93|128.73|0
1637753100000|2021-11-24 11:25:00|131.93|129.73|131.67|129.47|132.02|129.82|131.4|129.2|0
1637753400000|2021-11-24 11:30:00|131.62|129.42|131.27|129.07|131.93|129.73|131.05|128.85|0
1637753700000|2021-11-24 11:35:00|131.23|129.03|130.7|128.5|131.23|129.03|130.7|128.5|0
1637754000000|2021-11-24 11:40:00|130.61|128.41|129.39|127.19|130.61|128.41|129.39|127.19|0
1637754300000|2021-11-24 11:45:00|129.48|127.28|129.48|127.28|129.91|127.71|129.13|126.93|0
1637754600000|2021-11-24 11:50:00|129.52|127.32|130.43|128.23|130.43|128.23|129.3|127.1|0
1637754900000|2021-11-24 11:55:00|130.34|128.14|131.21|129.01|131.26|129.06|130.34|128.14|0
1637755200000|2021-11-24 12:00:00|130.95|128.75|130.95|128.75|131.3|129.1|129.99|127.79|0
1637755500000|2021-11-24 12:05:00|130.86|128.66|131.91|129.71|131.99|129.79|130.86|128.66|0
1637755800000|2021-11-24 12:10:00|131.95|129.75|131.9|129.7|132.08|129.88|131.29|129.09|0
1637756100000|2021-11-24 12:15:00|131.82|129.62|131.37|129.17|132.08|129.88|131.2|129|0
1637756400000|2021-11-24 12:20:00|131.46|129.26|132.42|130.22|132.42|130.22|131.46|129.26|0
1637756700000|2021-11-24 12:25:00|132.34|130.14|131.72|129.52|132.42|130.22|131.37|129.17|0
1637757000000|2021-11-24 12:30:00|131.81|129.61|131.8|129.6|132.51|130.31|131.72|129.52|0
1637757300000|2021-11-24 12:35:00|131.72|129.52|131.27|129.07|132.07|129.87|131.27|129.07|0
1637757600000|2021-11-24 12:40:00|131.36|129.16|131.67|129.47|132.06|129.86|130.92|128.72|0
1637757900000|2021-11-24 12:45:00|131.8|129.6|133.2|131|133.29|131.09|131.71|129.51|0
1637758200000|2021-11-24 12:50:00|132.9|130.7|132.32|130.12|133.2|131|132.23|130.03|0
1637758500000|2021-11-24 12:55:00|132.41|130.21|132.49|130.29|132.85|130.65|132.14|129.94|0
1637758800000|2021-11-24 13:00:00|132.4|130.2|132.31|130.11|132.58|130.38|131.96|129.76|0
1637759100000|2021-11-24 13:05:00|132.4|130.2|131.78|129.58|132.4|130.2|131.52|129.32|0
1637759400000|2021-11-24 13:10:00|131.7|129.5|131.78|129.58|132.05|129.85|131.61|129.41|0
1637759700000|2021-11-24 13:15:00|131.87|129.67|132.48|130.28|132.66|130.46|131.69|129.49|0
1637760000000|2021-11-24 13:20:00|132.57|130.37|131.95|129.75|132.74|130.54|131.78|129.58|0
1637760300000|2021-11-24 13:25:00|131.77|129.57|131.6|129.4|132.21|130.01|131.51|129.31|0
1637760600000|2021-11-24 13:30:00|131.68|129.48|130.37|128.17|132.08|129.88|130.11|127.91|0
1637760900000|2021-11-24 13:35:00|130.2|128|133.84|131.64|134.06|131.86|130.11|127.91|0
1637761200000|2021-11-24 13:40:00|133.88|131.68|132.91|130.71|134.15|131.95|132.82|130.62|0
1637761500000|2021-11-24 13:45:00|133|130.8|134.59|132.39|134.77|132.57|133|130.8|0
1637761800000|2021-11-24 13:50:00|134.68|132.48|135.75|133.55|136.11|133.91|134.68|132.48|0
1637762100000|2021-11-24 13:55:00|135.66|133.46|135.12|132.92|136.02|133.82|135.03|132.83|0
1637762400000|2021-11-24 14:00:00|135.21|133.01|134.4|132.2|135.21|133.01|134.23|132.03|0
1637762700000|2021-11-24 14:05:00|134.49|132.29|136.09|133.89|136.63|134.43|134.31|132.11|0
1637763000000|2021-11-24 14:10:00|136.04|133.84|136.35|134.15|137.16|134.96|135.73|133.53|0
1637763300000|2021-11-24 14:15:00|136.26|134.06|136.26|134.06|136.71|134.51|135.9|133.7|0
1637763600000|2021-11-24 14:20:00|136.17|133.97|135.81|133.61|136.71|134.51|135.63|133.43|0
1637763900000|2021-11-24 14:25:00|135.72|133.52|135.54|133.34|135.81|133.61|134.92|132.72|0
1637764200000|2021-11-24 14:30:00|135.9|133.7|136.25|134.05|138.33|136.13|135.23|133.03|0
1637764500000|2021-11-24 14:35:00|135.89|133.69|136.88|134.68|137.06|134.86|133.58|131.38|0
1637764800000|2021-11-24 14:40:00|137.15|134.95|137.5|135.3|138.32|136.12|136.61|134.41|0
1637765100000|2021-11-24 14:45:00|137.6|135.4|137.82|135.62|138.77|136.57|135.89|133.69|0
1637765400000|2021-11-24 14:50:00|137.77|135.57|137.78|135.58|138.77|136.57|135.1|132.9|0
1637765700000|2021-11-24 14:55:00|137.51|135.31|136.02|133.82|138.67|136.47|135.97|133.77|0
1637766000000|2021-11-24 15:00:00|136.55|134.35|133.22|131.02|137.76|135.56|132.52|130.32|0
1637766300000|2021-11-24 15:05:00|133.14|130.94|134.78|132.58|135.48|133.28|132.35|130.15|0
1637766600000|2021-11-24 15:10:00|134.6|132.4|134.86|132.66|136.83|134.63|133.89|131.69|0
1637766900000|2021-11-24 15:15:00|134.69|132.49|134.77|132.57|135.31|133.11|134.06|131.86|0
1637767200000|2021-11-24 15:20:00|134.59|132.39|133.09|130.89|135.22|133.02|132.57|130.37|0
1637767500000|2021-11-24 15:25:00|133.27|131.07|131.86|129.66|133.35|131.15|131.43|129.23|0
1637767800000|2021-11-24 15:30:00|131.69|129.49|132.82|130.62|132.91|130.71|131.51|129.31|0
1637768100000|2021-11-24 15:35:00|132.73|130.53|131.07|128.87|132.73|130.53|130.9|128.7|0
1637768400000|2021-11-24 15:40:00|131.25|129.05|133.17|130.97|133.34|131.14|130.9|128.7|0
1637768700000|2021-11-24 15:45:00|132.99|130.79|132.81|130.61|133.96|131.76|132.64|130.44|0
1637769000000|2021-11-24 15:50:00|132.73|130.53|131.67|129.47|132.73|130.53|131.24|129.04|0
1637769300000|2021-11-24 15:55:00|131.5|129.3|130.46|128.26|132.21|130.01|130.29|128.09|0
1637769600000|2021-11-24 16:00:00|130.55|128.35|131.41|129.21|132.12|129.92|130.02|127.82|0
1637769900000|2021-11-24 16:05:00|131.24|129.04|130.19|127.99|131.33|129.13|129.85|127.65|0
1637770200000|2021-11-24 16:10:00|130.1|127.9|128.89|126.69|130.1|127.9|128.63|126.43|0
1637770500000|2021-11-24 16:15:00|128.72|126.52|127.86|125.66|128.98|126.78|127.86|125.66|0
1637770800000|2021-11-24 16:20:00|127.94|125.74|127|124.8|127.94|125.74|127|124.8|0
1637771100000|2021-11-24 16:25:00|126.92|124.72|127.39|125.19|128.53|126.33|126.92|124.72|0
1637771400000|2021-11-24 16:30:00|127.22|125.02|128.42|126.22|128.42|126.22|126.29|124.09|0
1637771700000|2021-11-24 16:35:00|128.33|126.13|128.41|126.21|129.1|126.9|127.99|125.79|0
1637772000000|2021-11-24 16:40:00|128.58|126.38|127.94|125.74|129.01|126.81|127.94|125.74|0
1637772300000|2021-11-24 16:45:00|128.07|125.87|127.12|124.92|128.32|126.12|126.96|124.76|0
1637772600000|2021-11-24 16:50:00|127.04|124.84|127.55|125.35|127.8|125.6|126.87|124.67|0
1637772900000|2021-11-24 16:55:00|127.59|125.39|128.49|126.29|128.83|126.63|127.55|125.35|0
1637773200000|2021-11-24 17:00:00|128.4|126.2|128.31|126.11|129.09|126.89|128.23|126.03|0
1637773500000|2021-11-24 17:05:00|128.4|126.2|128.7|126.5|129|126.8|127.88|125.68|0
1637773800000|2021-11-24 17:10:00|128.74|126.54|127.28|125.08|128.74|126.54|127.2|125|0
1637774100000|2021-11-24 17:15:00|127.37|125.17|128.3|126.1|128.65|126.45|127.32|125.12|0
1637774400000|2021-11-24 17:20:00|128.13|125.93|128.9|126.7|129.59|127.39|128.13|125.93|0
1637774700000|2021-11-24 17:25:00|128.99|126.79|128.65|126.45|129.59|127.39|128.57|126.37|0
1637775000000|2021-11-24 17:30:00|128.74|126.54|128.13|125.93|128.82|126.62|127.96|125.76|0
1637775300000|2021-11-24 17:35:00|128.22|126.02|127.1|124.9|128.22|126.02|127.02|124.82|0
1637775600000|2021-11-24 17:40:00|127.19|124.99|127.18|124.98|127.7|125.5|126.93|124.73|0
1637775900000|2021-11-24 17:45:00|127.1|124.9|126.16|123.96|127.18|124.98|126.07|123.87|0
1637776200000|2021-11-24 17:50:00|126.07|123.87|125.99|123.79|126.67|124.47|125.82|123.62|0
1637776500000|2021-11-24 17:55:00|125.9|123.7|124.93|122.73|125.99|123.79|124.07|121.87|0
1637776800000|2021-11-24 18:00:00|124.85|122.65|125.27|123.07|125.35|123.15|124|121.8|0
1637777100000|2021-11-24 18:05:00|125.18|122.98|124.5|122.3|125.27|123.07|124.34|122.14|0
1637777400000|2021-11-24 18:10:00|124.42|122.22|124.42|122.22|124.59|122.39|124.12|121.92|0
1637777700000|2021-11-24 18:15:00|124.33|122.13|124.5|122.3|124.67|122.47|124.08|121.88|0
1637778000000|2021-11-24 18:20:00|124.54|122.34|123.91|121.71|124.67|122.47|123.82|121.62|0
1637778300000|2021-11-24 18:25:00|123.99|121.79|124.32|122.12|124.58|122.38|123.74|121.54|0
1637778600000|2021-11-24 18:30:00|124.07|121.87|124.41|122.21|124.58|122.38|123.9|121.7|0
1637778900000|2021-11-24 18:35:00|124.32|122.12|124.99|122.79|125.33|123.13|123.98|121.78|0
1637779200000|2021-11-24 18:40:00|124.91|122.71|124.82|122.62|125.16|122.96|124.32|122.12|0
1637779500000|2021-11-24 18:45:00|124.91|122.71|124.73|122.53|125.24|123.04|124.48|122.28|0
1637779800000|2021-11-24 18:50:00|124.69|122.49|124.98|122.78|125.07|122.87|124.56|122.36|0
1637780100000|2021-11-24 18:55:00|125.07|122.87|125.49|123.29|125.58|123.38|124.98|122.78|0
1637780400000|2021-11-24 19:00:00|125.53|123.33|125.66|123.46|126.59|124.39|123.55|121.35|0
1637780700000|2021-11-24 19:05:00|125.57|123.37|127.79|125.59|127.97|125.77|125.06|122.86|0
1637781000000|2021-11-24 19:10:00|127.71|125.51|128.27|126.07|130.49|128.29|126.04|123.84|0
1637781300000|2021-11-24 19:15:00|128.18|125.98|126.46|124.26|128.44|126.24|126.21|124.01|0
1637781600000|2021-11-24 19:20:00|126.38|124.18|126.55|124.35|127.23|125.03|126.29|124.09|0
1637781900000|2021-11-24 19:25:00|126.46|124.26|127.91|125.71|128.17|125.97|126.29|124.09|0
1637782200000|2021-11-24 19:30:00|127.74|125.54|127.22|125.02|127.74|125.54|126.46|124.26|0
1637782500000|2021-11-24 19:35:00|127.31|125.11|127.22|125.02|127.57|125.37|126.97|124.77|0
1637782800000|2021-11-24 19:40:00|127.14|124.94|125.68|123.48|127.74|125.54|125.6|123.4|0
1637783100000|2021-11-24 19:45:00|125.6|123.4|125.86|123.66|127.35|125.15|124.92|122.72|0
1637783400000|2021-11-24 19:50:00|125.78|123.58|125.1|122.9|125.78|123.58|124.68|122.48|0
1637783700000|2021-11-24 19:55:00|125.01|122.81|125.35|123.15|125.43|123.23|124.67|122.47|0
1637784000000|2021-11-24 20:00:00|125.43|123.23|125.34|123.14|126.11|123.91|125.01|122.81|0
1637784300000|2021-11-24 20:05:00|125.26|123.06|123.49|121.29|125.43|123.23|123.41|121.21|0
1637784600000|2021-11-24 20:10:00|123.57|121.37|123.24|121.04|124.08|121.88|123.24|121.04|0
1637784900000|2021-11-24 20:15:00|123.15|120.95|122.98|120.78|123.65|121.45|122.82|120.62|0
1637785200000|2021-11-24 20:20:00|123.07|120.87|123.4|121.2|123.4|121.2|122.57|120.37|0
1637785500000|2021-11-24 20:25:00|123.31|121.11|122.89|120.69|123.31|121.11|122.64|120.44|0
1637785800000|2021-11-24 20:30:00|122.81|120.61|123.43|121.23|124.97|122.77|122.73|120.53|0
1637786100000|2021-11-24 20:35:00|123.51|121.31|122.42|120.22|123.51|121.31|122.09|119.89|0
1637786400000|2021-11-24 20:40:00|122.51|120.31|123.09|120.89|123.59|121.39|122.42|120.22|0
1637786700000|2021-11-24 20:45:00|123.17|120.97|123.59|121.39|124.09|121.89|123.09|120.89|0
1637787000000|2021-11-24 20:50:00|123.34|121.14|122.16|119.96|123.34|121.14|121.83|119.63|0
1637787300000|2021-11-24 20:55:00|122|119.8|122.33|120.13|122.91|120.71|121.83|119.63|0
1637787600000|2021-11-24 21:00:00|122.08|119.88|121.91|119.71|122.83|120.63|121.91|119.71|0
1637787900000|2021-11-24 21:05:00|121.99|119.79|122.32|120.12|122.41|120.21|121.74|119.54|0
1637788200000|2021-11-24 21:10:00|122.16|119.96|121.9|119.7|122.32|120.12|121.74|119.54|0
1637788500000|2021-11-24 21:15:00|122.1|119.5|122.43|119.83|122.52|119.92|122.1|119.5|0
1637788800000|2021-11-24 21:20:00|122.52|119.92|122.18|119.58|122.52|119.92|122.18|119.58|0
1637789100000|2021-11-24 21:25:00|122.1|119.5|122.01|119.41|122.35|119.75|122.01|119.41|0
1637789400000|2021-11-24 21:30:00|121.93|119.33|121.84|119.24|121.93|119.33|121.68|119.08|0
1637789700000|2021-11-24 21:35:00|121.76|119.16|121.68|119.08|121.8|119.2|121.68|119.08|0
1637790000000|2021-11-24 21:40:00|121.67|119.07|121.59|118.99|121.67|119.07|121.34|118.74|0
1637790300000|2021-11-24 21:45:00|121.67|119.07|121.75|119.15|121.84|119.24|121.59|118.99|0
1637790600000|2021-11-24 21:50:00|121.67|119.07|121.58|118.98|121.75|119.15|121.5|118.9|0
1637790900000|2021-11-24 21:55:00|121.67|119.07|121.87|119.27|121.87|119.27|121.63|119.03|0
1637791200000|2021-11-24 22:00:00|121.9|119.3|121.89|119.29|122|119.4|121.89|119.29|0
1637913600000|2021-11-26 08:00:00|166.26|162.88|168.24|164.86|168.24|164.86|165.17|161.79|0
1637913900000|2021-11-26 08:05:00|168.23|165.37|170.38|167.52|170.38|167.52|167.78|164.92|0
1637914200000|2021-11-26 08:10:00|170.18|167.32|166.98|164.12|170.28|167.42|166.98|164.12|0
1637914500000|2021-11-26 08:15:00|167.18|164.32|171.69|168.83|172.5|169.64|167.18|164.32|0
1637914800000|2021-11-26 08:20:00|171.59|168.73|171.94|169.08|174.49|171.63|170.27|167.41|0
1637915100000|2021-11-26 08:25:00|171.99|169.13|171.28|168.42|172.7|169.84|170.62|167.76|0
1637915400000|2021-11-26 08:30:00|171.33|168.47|174.83|171.97|174.88|172.02|167.19|164.33|0
1637915700000|2021-11-26 08:35:00|174.33|171.47|175.12|172.26|177.91|175.05|174.07|171.21|0
1637916000000|2021-11-26 08:40:00|175.22|172.36|172.5|169.64|175.22|172.36|172.4|169.54|0
1637916300000|2021-11-26 08:45:00|172.8|169.94|172.4|169.54|173.3|170.44|171.4|168.54|0
1637916600000|2021-11-26 08:50:00|172.3|169.44|170.51|167.65|173|170.14|170.11|167.25|0
1637916900000|2021-11-26 08:55:00|170.41|167.55|168.73|165.87|170.51|167.65|167.41|164.55|0
1637917200000|2021-11-26 09:00:00|168.63|165.77|172.69|169.83|173.44|170.58|168.24|165.38|0
1637917500000|2021-11-26 09:05:00|172.64|169.78|174.19|171.33|175.55|172.69|171.59|168.73|0
1637917800000|2021-11-26 09:10:00|174.09|171.23|168.23|165.37|174.69|171.83|168.03|165.17|0
1637918100000|2021-11-26 09:15:00|168.03|165.17|171.41|168.55|171.87|169.01|168.03|165.17|0
1637918400000|2021-11-26 09:20:00|171.06|168.2|170.81|167.95|171.11|168.25|168.82|165.96|0
1637918700000|2021-11-26 09:25:00|170.91|168.05|172.71|169.85|172.92|170.06|170.01|167.15|0
1637919000000|2021-11-26 09:30:00|173.12|170.26|173.9|171.04|174.51|171.65|171.4|168.54|0
1637919300000|2021-11-26 09:35:00|174.1|171.24|172.08|169.22|176.03|173.17|172.08|169.22|0
1637919600000|2021-11-26 09:40:00|171.98|169.12|172.18|169.32|173.04|170.18|171.48|168.62|0
1637919900000|2021-11-26 09:45:00|172.28|169.42|171.53|168.67|172.38|169.52|170.18|167.32|0
1637920200000|2021-11-26 09:50:00|171.58|168.72|172.63|169.77|173.69|170.83|170.73|167.87|0
1637920500000|2021-11-26 09:55:00|172.58|169.72|172.77|169.91|173.28|170.42|171.57|168.71|0
1637920800000|2021-11-26 10:00:00|172.67|169.81|169.83|166.97|172.87|170.01|169.58|166.72|0
1637921100000|2021-11-26 10:05:00|169.77|166.91|169.47|166.61|170.87|168.01|169.28|166.42|0
1637921400000|2021-11-26 10:10:00|168.39|165.53|164.05|161.19|168.39|165.53|163.17|160.31|0
1637921700000|2021-11-26 10:15:00|164.1|161.24|166.03|163.17|166.03|163.17|163.76|160.9|0
1637922000000|2021-11-26 10:20:00|165.93|163.07|164.84|161.98|166.53|163.67|163.95|161.09|0
1637922300000|2021-11-26 10:25:00|164.79|161.93|163.55|160.69|165.23|162.37|162.96|160.1|0
1637922600000|2021-11-26 10:30:00|163.35|160.49|165.92|163.06|166.12|163.26|163.26|160.4|0
1637922900000|2021-11-26 10:35:00|165.82|162.96|165.92|163.06|166.42|163.56|165.62|162.76|0
1637923200000|2021-11-26 10:40:00|166.12|163.26|166.51|163.65|167.61|164.75|166.07|163.21|0
1637923500000|2021-11-26 10:45:00|166.46|163.6|167.91|165.05|167.91|165.05|166.46|163.6|0
1637923800000|2021-11-26 10:50:00|168.11|165.25|167|164.14|169.72|166.86|166.8|163.94|0
1637924100000|2021-11-26 10:55:00|166.7|163.84|166.3|163.44|167.4|164.54|165.51|162.65|0
1637924400000|2021-11-26 11:00:00|166.4|163.54|164.91|162.05|166.9|164.04|164.91|162.05|0
1637924700000|2021-11-26 11:05:00|165.11|162.25|162.84|159.98|165.16|162.3|162.15|159.29|0
1637925000000|2021-11-26 11:10:00|162.74|159.88|163.82|160.96|164.8|161.94|162.35|159.49|0
1637925300000|2021-11-26 11:15:00|163.52|160.66|163.91|161.05|164.21|161.35|162.54|159.68|0
1637925600000|2021-11-26 11:20:00|163.81|160.95|164.11|161.25|164.4|161.54|162.34|159.48|0
1637925900000|2021-11-26 11:25:00|164.2|161.34|164.1|161.24|164.2|161.34|162.92|160.06|0
1637926200000|2021-11-26 11:30:00|164.2|161.34|166.08|163.22|166.48|163.62|164|161.14|0
1637926500000|2021-11-26 11:35:00|166.18|163.32|166.13|163.27|167.38|164.52|165.88|163.02|0
1637926800000|2021-11-26 11:40:00|166.33|163.47|164.64|161.78|166.33|163.47|164.05|161.19|0
1637927100000|2021-11-26 11:45:00|164.74|161.88|165.53|162.67|166.62|163.76|164.25|161.39|0
1637927400000|2021-11-26 11:50:00|165.63|162.77|164.94|162.08|165.93|163.07|164.44|161.58|0
1637927700000|2021-11-26 11:55:00|164.84|161.98|165.92|163.06|166.22|163.36|164.83|161.97|0
1637928000000|2021-11-26 12:00:00|165.83|162.97|162.96|160.1|165.83|162.97|162.86|160|0
1637928300000|2021-11-26 12:05:00|162.91|160.05|162.66|159.8|163.65|160.79|162.27|159.41|0
1637928600000|2021-11-26 12:10:00|162.42|159.56|161.78|158.92|163.15|160.29|160.8|157.94|0
1637928900000|2021-11-26 12:15:00|161.58|158.72|161.68|158.82|162.17|159.31|161.09|158.23|0
1637929200000|2021-11-26 12:20:00|161.77|158.91|161.47|158.61|161.77|158.91|158.24|155.38|0
1637929500000|2021-11-26 12:25:00|161.52|158.66|162.65|159.79|163.34|160.48|161.08|158.22|0
1637929800000|2021-11-26 12:30:00|162.7|159.84|161.86|159|162.75|159.89|160.29|157.43|0
1637930100000|2021-11-26 12:35:00|162.15|159.29|161.66|158.8|162.54|159.68|161.07|158.21|0
1637930400000|2021-11-26 12:40:00|161.76|158.9|161.36|158.5|162.44|159.58|161.16|158.3|0
1637930700000|2021-11-26 12:45:00|161.46|158.6|159.99|157.13|161.46|158.6|159.7|156.84|0
1637931000000|2021-11-26 12:50:00|160.19|157.33|161.75|158.89|161.75|158.89|160.19|157.33|0
1637931300000|2021-11-26 12:55:00|161.84|158.98|162.14|159.28|162.63|159.77|161.16|158.3|0
1637931600000|2021-11-26 13:00:00|161.94|159.08|162.62|159.76|164.21|161.35|161.94|159.08|0
1637931900000|2021-11-26 13:05:00|162.53|159.67|160.95|158.09|163.02|160.16|160.37|157.51|0
1637932200000|2021-11-26 13:10:00|160.66|157.8|162.13|159.27|162.13|159.27|160.07|157.21|0
1637932500000|2021-11-26 13:15:00|161.93|159.07|161.93|159.07|162.81|159.95|161.73|158.87|0
1637932800000|2021-11-26 13:20:00|162.02|159.16|160.07|157.21|162.52|159.66|160.07|157.21|0
1637933100000|2021-11-26 13:25:00|160.26|157.4|162.12|159.26|162.21|159.35|160.16|157.3|0
1637933400000|2021-11-26 13:30:00|162.21|159.35|162.8|159.94|163.1|160.24|162.11|159.25|0
1637933700000|2021-11-26 13:35:00|162.7|159.84|162.01|159.15|162.8|159.94|161.23|158.37|0
1637934000000|2021-11-26 13:40:00|162.11|159.25|163.49|160.63|163.49|160.63|161.91|159.05|0
1637934300000|2021-11-26 13:45:00|163.29|160.43|163.68|160.82|163.78|160.92|162.01|159.15|0
1637934600000|2021-11-26 13:50:00|163.58|160.72|162.49|159.63|163.88|161.02|162.3|159.44|0
1637934900000|2021-11-26 13:55:00|162.69|159.83|162.1|159.24|163.08|160.22|161.8|158.94|0
1637935200000|2021-11-26 14:00:00|162.29|159.43|162|159.14|162.79|159.93|161.8|158.94|0
1637935500000|2021-11-26 14:05:00|162.05|159.19|160.52|157.66|162.09|159.23|160.52|157.66|0
1637935800000|2021-11-26 14:10:00|160.43|157.57|160.72|157.86|160.72|157.86|158.77|155.91|0
1637936100000|2021-11-26 14:15:00|160.42|157.56|161.1|158.24|161.1|158.24|159.84|156.98|0
1637936400000|2021-11-26 14:20:00|160.91|158.05|160.12|157.26|161.2|158.34|159.93|157.07|0
1637936700000|2021-11-26 14:25:00|160.22|157.36|158.96|156.1|161|158.14|158.86|156|0
1637937000000|2021-11-26 14:30:00|159.2|156.34|155.11|152.25|160.51|157.65|155.11|152.25|0
1637937300000|2021-11-26 14:35:00|154.92|152.06|157.21|154.35|158.08|155.22|153.41|150.55|0
1637937600000|2021-11-26 14:40:00|157.5|154.64|161.19|158.33|161.43|158.57|156.64|153.78|0
1637937900000|2021-11-26 14:45:00|161.38|158.52|165.33|162.47|165.73|162.87|161.38|158.52|0
1637938200000|2021-11-26 14:50:00|165.18|162.32|163.59|160.73|166.13|163.27|162.56|159.7|0
1637938500000|2021-11-26 14:55:00|163.54|160.68|166.05|163.19|168.43|165.57|161.24|158.38|0
1637938800000|2021-11-26 15:00:00|166.94|164.08|171.34|168.48|171.34|168.48|166.64|163.78|0
1637939100000|2021-11-26 15:05:00|170.93|168.07|172.05|169.19|173.16|170.3|170.08|167.22|0
1637939400000|2021-11-26 15:10:00|172.5|169.64|174.22|171.36|175.23|172.37|172.3|169.44|0
1637939700000|2021-11-26 15:15:00|174.72|171.86|175.23|172.37|178.36|175.5|174.01|171.15|0
1637940000000|2021-11-26 15:20:00|175.33|172.47|172.79|169.93|175.33|172.47|171.08|168.22|0
1637940300000|2021-11-26 15:25:00|172.49|169.63|170.38|167.52|173.91|171.05|170.38|167.52|0
1637940600000|2021-11-26 15:30:00|170.58|167.72|171|167.7|173.41|170.11|169.68|166.82|0
1637940900000|2021-11-26 15:35:00|171.1|167.8|170.53|166.57|171.4|168.1|169.33|165.37|0
1637941200000|2021-11-26 15:40:00|170.63|166.67|171.39|167.43|173.03|169.07|169.63|165.67|0
1637941500000|2021-11-26 15:45:00|171.49|167.53|171.24|167.28|173.2|169.24|170.89|166.93|0
1637941800000|2021-11-26 15:50:00|171.29|167.33|173.65|169.69|173.81|169.85|170.89|166.93|0
1637942100000|2021-11-26 15:55:00|173.6|169.64|173.4|169.44|175.43|171.47|173.09|169.13|0
1637942400000|2021-11-26 16:00:00|173.8|169.84|177.47|173.51|177.47|173.51|173.8|169.84|0
1637942700000|2021-11-26 16:05:00|177.06|173.1|174.2|170.24|177.06|173.1|173.79|169.83|0
1637943000000|2021-11-26 16:10:00|174.4|170.44|177.93|173.97|178.09|174.13|173.95|169.99|0
1637943300000|2021-11-26 16:15:00|177.88|173.92|180.57|176.61|181.2|177.24|177.36|173.4|0
1637943600000|2021-11-26 16:20:00|180.68|176.72|186.11|182.15|187.63|183.67|177.71|173.75|0
1637943900000|2021-11-26 16:25:00|186|182.04|181.62|177.66|186|182.04|181.62|177.66|0
1637944200000|2021-11-26 16:30:00|181.78|177.82|182.45|178.49|183.39|179.43|181|177.04|0
1637944500000|2021-11-26 16:35:00|182.24|178.28|175.71|171.75|182.4|178.44|175.56|171.6|0
1637944800000|2021-11-26 16:40:00|175.76|171.8|179.54|175.58|179.96|176|175.76|171.8|0
1637945100000|2021-11-26 16:45:00|179.65|175.69|181.46|177.5|181.66|177.7|178.82|174.86|0
1637945400000|2021-11-26 16:50:00|181.04|177.08|184.98|181.02|185.09|181.13|180.53|176.57|0
1637945700000|2021-11-26 16:55:00|185.09|181.13|182.48|178.52|185.09|181.13|181.55|177.59|0
1637946000000|2021-11-26 17:00:00|182.28|178.32|182.07|178.11|183.83|179.87|180.52|176.56|0
1637946300000|2021-11-26 17:05:00|181.86|177.9|178.78|174.82|182.27|178.31|178.16|174.2|0
1637946600000|2021-11-26 17:10:00|178.98|175.02|179.69|175.73|180.92|176.96|177.15|173.19|0
1637946900000|2021-11-26 17:15:00|179.79|175.83|180.82|176.86|181.02|177.06|179.18|175.22|0
1637947200000|2021-11-26 17:20:00|180.92|176.96|178.66|174.7|181.43|177.47|178.56|174.6|0
1637947500000|2021-11-26 17:25:00|178.87|174.91|175.62|171.66|178.87|174.91|175.62|171.66|0
1637947800000|2021-11-26 17:30:00|175.87|171.91|174.41|170.45|176.18|172.22|174.16|170.2|0
1637948100000|2021-11-26 17:35:00|174.31|170.35|173.56|169.6|174.31|170.35|172.31|168.35|0
1637948400000|2021-11-26 17:40:00|173.61|169.65|175.21|171.25|176.32|172.36|173.26|169.3|0
1637948700000|2021-11-26 17:45:00|175.41|171.45|179.87|175.91|179.87|175.91|175.11|171.15|0
1637949000000|2021-11-26 17:50:00|180.9|176.94|187.15|183.19|187.15|183.19|180.9|176.94|0
1637949300000|2021-11-26 17:55:00|186.94|182.98|182.44|178.48|187.15|183.19|177.32|173.36|0
1637949600000|2021-11-26 18:00:00|179.87|175.91|182.85|178.89|184.58|180.62|179.87|175.91|0
1637949900000|2021-11-26 18:05:00|183.48|179.52|185.88|181.92|186.09|182.13|181.91|177.95|0
1637950200000|2021-11-26 18:10:00|185.67|181.71|195.58|191.62|196.11|192.15|183.52|179.56|0
1637950500000|2021-11-26 18:15:00|195.37|191.41|195.25|191.29|195.37|191.41|195.14|191.18|0
1638173100000|2021-11-29 08:05:00|161.49|159.29|163.03|160.83|163.23|161.03|160.05|157.85|0
1638173400000|2021-11-29 08:10:00|163.13|160.93|163.9|161.7|165.23|163.03|162.74|160.54|0
1638173700000|2021-11-29 08:15:00|163.81|161.61|163.71|161.51|163.81|161.61|161.77|159.57|0
1638174000000|2021-11-29 08:20:00|163.9|161.7|164.14|161.94|164.19|161.99|162.93|160.73|0
1638174300000|2021-11-29 08:25:00|164.29|162.09|165.36|163.16|165.36|163.16|164.19|161.99|0
1638174600000|2021-11-29 08:30:00|165.26|163.06|163.21|161.01|165.46|163.26|162.63|160.43|0
1638174900000|2021-11-29 08:35:00|163.31|161.11|163.94|161.74|164.18|161.98|162.82|160.62|0
1638175200000|2021-11-29 08:40:00|163.89|161.69|164.18|161.98|165.35|163.15|163.59|161.39|0
1638175500000|2021-11-29 08:45:00|164.13|161.93|165.3|163.1|165.44|163.24|164.08|161.88|0
1638175800000|2021-11-29 08:50:00|165.44|163.24|165.93|163.73|165.93|163.73|165.05|162.85|0
1638176100000|2021-11-29 08:55:00|166.03|163.83|164.75|162.55|166.62|164.42|164.75|162.55|0
1638176400000|2021-11-29 09:00:00|164.65|162.45|164.94|162.74|165.68|163.48|164.31|162.11|0
1638176700000|2021-11-29 09:05:00|164.99|162.79|163.14|160.94|165.04|162.84|162.99|160.79|0
1638177000000|2021-11-29 09:10:00|162.99|160.79|162.6|160.4|163.77|161.57|161.45|159.25|0
1638177300000|2021-11-29 09:15:00|162.41|160.21|164.06|161.86|164.45|162.25|162.12|159.92|0
1638177600000|2021-11-29 09:20:00|164.05|161.85|163.37|161.17|164.83|162.63|163.37|161.17|0
1638177900000|2021-11-29 09:25:00|163.42|161.22|163.76|161.56|164.93|162.73|163.42|161.22|0
1638178200000|2021-11-29 09:30:00|163.66|161.46|165.41|163.21|165.9|163.7|163.56|161.36|0
1638178500000|2021-11-29 09:35:00|165.31|163.11|165.9|163.7|166.39|164.19|165.31|163.11|0
1638178800000|2021-11-29 09:40:00|166.1|163.9|166.09|163.89|166.68|164.48|165.51|163.31|0
1638179100000|2021-11-29 09:45:00|166.29|164.09|166.09|163.89|166.68|164.48|165.85|163.65|0
1638179400000|2021-11-29 09:50:00|165.89|163.69|166.58|164.38|166.87|164.67|165.3|163.1|0
1638179700000|2021-11-29 09:55:00|166.48|164.28|167.07|164.87|167.17|164.97|166.08|163.88|0
1638180000000|2021-11-29 10:00:00|166.87|164.67|165.59|163.39|167.07|164.87|165.39|163.19|0
1638180300000|2021-11-29 10:05:00|165.54|163.34|165.39|163.19|166.08|163.88|165.2|163|0
1638180600000|2021-11-29 10:10:00|165.29|163.09|164.32|162.12|165.58|163.38|164.32|162.12|0
1638180900000|2021-11-29 10:15:00|164.41|162.21|163.9|161.7|165|162.8|162.35|160.15|0
1638181200000|2021-11-29 10:20:00|163.41|161.21|162.34|160.14|163.6|161.4|162.04|159.84|0
1638181500000|2021-11-29 10:25:00|162.39|160.19|161.65|159.45|162.43|160.23|161.27|159.07|0
1638181800000|2021-11-29 10:30:00|161.56|159.36|161.94|159.74|162.43|160.23|161.56|159.36|0
1638182100000|2021-11-29 10:35:00|161.84|159.64|159.62|157.42|162.42|160.22|159.38|157.18|0
1638182400000|2021-11-29 10:40:00|159.71|157.51|160.19|157.99|160.29|158.09|159.32|157.12|0
1638182700000|2021-11-29 10:45:00|160.39|158.19|159.32|157.12|160.58|158.38|159.03|156.83|0
1638183000000|2021-11-29 10:50:00|159.37|157.17|158.16|155.96|159.61|157.41|158.16|155.96|0
1638183300000|2021-11-29 10:55:00|158.36|156.16|158.51|156.31|159.72|157.52|157.69|155.49|0
1638183600000|2021-11-29 11:00:00|158.46|156.26|157.5|155.3|158.65|156.45|157.5|155.3|0
1638183900000|2021-11-29 11:05:00|157.6|155.4|157.25|155.05|157.79|155.59|157.15|154.95|0
1638184200000|2021-11-29 11:10:00|157.34|155.14|157.2|155|157.44|155.24|156.58|154.38|0
1638184500000|2021-11-29 11:15:00|157.05|154.85|157.53|155.33|158.01|155.81|156.67|154.47|0
1638184800000|2021-11-29 11:20:00|157.63|155.43|156.86|154.66|157.96|155.76|156.76|154.56|0
1638185100000|2021-11-29 11:25:00|156.95|154.75|157.52|155.32|157.81|155.61|156.57|154.37|0
1638185400000|2021-11-29 11:30:00|157.62|155.42|157.38|155.18|157.62|155.42|157.14|154.94|0
1638185700000|2021-11-29 11:35:00|157.33|155.13|157.76|155.56|157.81|155.61|157.33|155.13|0
1638186000000|2021-11-29 11:40:00|157.71|155.51|157.99|155.79|158.19|155.99|157.51|155.31|0
1638186300000|2021-11-29 11:45:00|157.9|155.7|158.18|155.98|158.18|155.98|157.7|155.5|0
1638186600000|2021-11-29 11:50:00|158.13|155.93|159.14|156.94|159.14|156.94|158.13|155.93|0
1638186900000|2021-11-29 11:55:00|159.19|156.99|159.33|157.13|159.33|157.13|157.98|155.78|0
1638187200000|2021-11-29 12:00:00|159.43|157.23|161.07|158.87|161.07|158.87|159.09|156.89|0
1638187500000|2021-11-29 12:05:00|160.97|158.77|160.87|158.67|161.75|159.55|160.77|158.57|0
1638187800000|2021-11-29 12:10:00|160.92|158.72|161.64|159.44|161.84|159.64|160.73|158.53|0
1638188100000|2021-11-29 12:15:00|161.55|159.35|161.64|159.44|161.84|159.64|161.25|159.05|0
1638188400000|2021-11-29 12:20:00|161.5|159.3|161.44|159.24|161.73|159.53|160.72|158.52|0
1638188700000|2021-11-29 12:25:00|161.64|159.44|162.46|160.26|162.46|160.26|161.15|158.95|0
1638189000000|2021-11-29 12:30:00|162.51|160.31|160.85|158.65|162.71|160.51|160.66|158.46|0
1638189300000|2021-11-29 12:35:00|160.76|158.56|159.69|157.49|160.85|158.65|159.69|157.49|0
1638189600000|2021-11-29 12:40:00|159.79|157.59|159.78|157.58|160.17|157.97|159.5|157.3|0
1638189900000|2021-11-29 12:45:00|159.69|157.49|159.3|157.1|159.98|157.78|159.2|157|0
1638190200000|2021-11-29 12:50:00|159.25|157.05|159.97|157.77|160.16|157.96|159.2|157|0
1638190500000|2021-11-29 12:55:00|159.87|157.67|159.1|156.9|159.97|157.77|158.71|156.51|0
1638190800000|2021-11-29 13:00:00|158.91|156.71|160.35|158.15|160.45|158.25|158.86|156.66|0
1638191100000|2021-11-29 13:05:00|160.45|158.25|160.54|158.34|161.08|158.88|159.77|157.57|0
1638191400000|2021-11-29 13:10:00|160.35|158.15|159.38|157.18|160.44|158.24|159.38|157.18|0
1638191700000|2021-11-29 13:15:00|159.47|157.27|159.18|156.98|159.86|157.66|158.99|156.79|0
1638192000000|2021-11-29 13:20:00|159.28|157.08|158.84|156.64|159.47|157.27|158.79|156.59|0
1638192300000|2021-11-29 13:25:00|158.79|156.59|159.95|157.75|160.09|157.89|158.5|156.3|0
1638192600000|2021-11-29 13:30:00|159.85|157.65|158.69|156.49|159.85|157.65|158.12|155.92|0
1638192900000|2021-11-29 13:35:00|158.59|156.39|158.21|156.01|158.98|156.78|158.21|156.01|0
1638193200000|2021-11-29 13:40:00|158.11|155.91|156.96|154.76|158.21|156.01|156.49|154.29|0
1638193500000|2021-11-29 13:45:00|156.87|154.67|155.44|153.24|157.06|154.86|155.11|152.91|0
1638193800000|2021-11-29 13:50:00|155.34|153.14|154.21|152.01|155.44|153.24|154.02|151.82|0
1638194100000|2021-11-29 13:55:00|154.3|152.1|154.77|152.57|155.06|152.86|154.3|152.1|0
1638194400000|2021-11-29 14:00:00|154.68|152.48|152.98|150.78|154.77|152.57|152.98|150.78|0
1638194700000|2021-11-29 14:05:00|152.89|150.69|154.01|151.81|154.2|152|152.8|150.6|0
1638195000000|2021-11-29 14:10:00|154.1|151.9|154.48|152.28|154.76|152.56|154.01|151.81|0
1638195300000|2021-11-29 14:15:00|154.38|152.18|154.95|152.75|154.95|152.75|154.38|152.18|0
1638195600000|2021-11-29 14:20:00|155.04|152.84|155.04|152.84|155.32|153.12|154.94|152.74|0
1638195900000|2021-11-29 14:25:00|155.13|152.93|154.37|152.17|155.13|152.93|153.44|151.24|0
1638196200000|2021-11-29 14:30:00|154.47|152.27|156.45|154.25|156.74|154.54|152.68|150.48|0
1638196500000|2021-11-29 14:35:00|156.64|154.44|156.26|154.06|157.98|155.78|156.16|153.96|0
1638196800000|2021-11-29 14:40:00|156.45|154.25|156.82|154.62|157.69|155.49|156.35|154.15|0
1638197100000|2021-11-29 14:45:00|156.34|154.14|157.49|155.29|159.99|157.79|156.34|154.14|0
1638197400000|2021-11-29 14:50:00|157.97|155.77|156.8|154.6|159.12|156.92|155.47|153.27|0
1638197700000|2021-11-29 14:55:00|157|154.8|154.69|152.49|157.48|155.28|154.12|151.92|0
1638198000000|2021-11-29 15:00:00|154.88|152.68|155.74|153.54|155.83|153.63|153.17|150.97|0
1638198300000|2021-11-29 15:05:00|156.12|153.92|154.68|152.48|156.69|154.49|154.4|152.2|0
1638198600000|2021-11-29 15:10:00|154.78|152.58|155.64|153.44|155.64|153.44|153.45|151.25|0
1638198900000|2021-11-29 15:15:00|155.35|153.15|153.82|151.62|155.92|153.72|153.64|151.44|0
1638199200000|2021-11-29 15:20:00|153.92|151.72|154.29|152.09|155.82|153.62|153.91|151.71|0
1638199500000|2021-11-29 15:25:00|154.2|152|157.35|155.15|157.55|155.35|153.82|151.62|0
1638199800000|2021-11-29 15:30:00|157.45|155.25|157.54|155.34|159.29|157.09|156.58|154.38|0
1638200100000|2021-11-29 15:35:00|157.64|155.44|159.14|156.94|160.6|158.4|156|153.8|0
1638200400000|2021-11-29 15:40:00|159.24|157.04|160.1|157.9|162.16|159.96|158.65|156.45|0
1638200700000|2021-11-29 15:45:00|160.2|158|160.74|158.54|160.98|158.78|159.03|156.83|0
1638201000000|2021-11-29 15:50:00|160.83|158.63|160.68|158.48|161.56|159.36|159.03|156.83|0
1638201300000|2021-11-29 15:55:00|160.29|158.09|158.93|156.73|160.29|158.09|158.64|156.44|0
1638201600000|2021-11-29 16:00:00|158.83|156.63|158.35|156.15|160.09|157.89|157.87|155.67|0
1638201900000|2021-11-29 16:05:00|158.25|156.05|156.81|154.61|158.44|156.24|156.09|153.89|0
1638202200000|2021-11-29 16:10:00|156.61|154.41|156.8|154.6|157.19|154.99|156.14|153.94|0
1638202500000|2021-11-29 16:15:00|156.9|154.7|157.37|155.17|157.47|155.27|156.04|153.84|0
1638202800000|2021-11-29 16:20:00|157.28|155.08|155.94|153.74|157.47|155.27|155.65|153.45|0
1638203100000|2021-11-29 16:25:00|156.32|154.12|155.21|153.01|157.24|155.04|154.35|152.15|0
1638203400000|2021-11-29 16:30:00|154.92|152.72|153.63|151.43|154.92|152.72|152.35|150.15|0
1638203700000|2021-11-29 16:35:00|153.77|151.57|151.69|149.49|153.77|151.57|151.31|149.11|0
1638204000000|2021-11-29 16:40:00|151.5|149.3|148.64|146.44|151.5|149.3|147.87|145.67|0
1638204300000|2021-11-29 16:45:00|148.55|146.35|149.38|147.18|149.38|147.18|148.08|145.88|0
1638204600000|2021-11-29 16:50:00|149.48|147.28|148.68|146.48|149.76|147.56|148.17|145.97|0
1638204900000|2021-11-29 16:55:00|148.73|146.53|147.88|145.68|148.82|146.62|147.88|145.68|0
1638205200000|2021-11-29 17:00:00|147.79|145.59|146.77|144.57|147.98|145.78|146.68|144.48|0
1638205500000|2021-11-29 17:05:00|146.49|144.29|146.3|144.1|146.49|144.29|145.38|143.18|0
1638205800000|2021-11-29 17:10:00|146.21|144.01|146.11|143.91|146.49|144.29|145.84|143.64|0
1638206100000|2021-11-29 17:15:00|146.21|144.01|144.55|142.35|146.21|144.01|144.46|142.26|0
1638206400000|2021-11-29 17:20:00|144.64|142.44|143.18|140.98|144.64|142.44|143.18|140.98|0
1638206700000|2021-11-29 17:25:00|143.09|140.89|137.24|135.04|147.49|145.29|136.38|134.18|0
1638207000000|2021-11-29 17:30:00|137.15|134.95|135.35|133.15|137.33|135.13|135.26|133.06|0
1638207300000|2021-11-29 17:35:00|135.44|133.24|135.93|133.73|136.16|133.96|134.91|132.71|0
1638207600000|2021-11-29 17:40:00|135.98|133.78|135.17|132.97|135.98|133.78|135.17|132.97|0
1638207900000|2021-11-29 17:45:00|135.26|133.06|135.25|133.05|135.52|133.32|134.99|132.79|0
1638208200000|2021-11-29 17:50:00|135.34|133.14|136.24|134.04|136.24|134.04|135.25|133.05|0
1638208500000|2021-11-29 17:55:00|136.15|133.95|135.52|133.32|136.15|133.95|135.25|133.05|0
1638208800000|2021-11-29 18:00:00|135.43|133.23|135.16|132.96|135.43|133.23|134.89|132.69|0
1638209100000|2021-11-29 18:05:00|135.25|133.05|134.26|132.06|135.42|133.22|134.09|131.89|0
1638209400000|2021-11-29 18:10:00|134.17|131.97|135.24|133.04|135.42|133.22|134|131.8|0
1638209700000|2021-11-29 18:15:00|135.15|132.95|135.73|133.53|136.31|134.11|134.79|132.59|0
1638210000000|2021-11-29 18:20:00|135.68|133.48|136.22|134.02|136.58|134.38|135.5|133.3|0
1638210300000|2021-11-29 18:25:00|136.31|134.11|135.77|133.57|136.76|134.56|135.77|133.57|0
1638210600000|2021-11-29 18:30:00|135.68|133.48|135.32|133.12|135.94|133.74|134.78|132.58|0
1638210900000|2021-11-29 18:35:00|135.41|133.21|137.2|135|137.29|135.09|135.32|133.12|0
1638211200000|2021-11-29 18:40:00|137.11|134.91|136.7|134.5|137.2|135|136.39|134.19|0
1638211500000|2021-11-29 18:45:00|136.65|134.45|135.75|133.55|136.74|134.54|135.75|133.55|0
1638211800000|2021-11-29 18:50:00|135.84|133.64|135.93|133.73|136.56|134.36|135.84|133.64|0
1638212100000|2021-11-29 18:55:00|135.84|133.64|135.12|132.92|135.93|133.73|135.03|132.83|0
1638212400000|2021-11-29 19:00:00|135.03|132.83|135.48|133.28|136.28|134.08|134.94|132.74|0
1638212700000|2021-11-29 19:05:00|135.57|133.37|135.65|133.45|135.92|133.72|135.03|132.83|0
1638213000000|2021-11-29 19:10:00|135.74|133.54|135.38|133.18|135.74|133.54|135.2|133|0
1638213300000|2021-11-29 19:15:00|135.29|133.09|136.09|133.89|136.36|134.16|135.29|133.09|0
1638213600000|2021-11-29 19:20:00|136.18|133.98|136.18|133.98|136.45|134.25|135.47|133.27|0
1638213900000|2021-11-29 19:25:00|136.09|133.89|136.27|134.07|136.54|134.34|135.73|133.53|0
1638214200000|2021-11-29 19:30:00|136.18|133.98|136.53|134.33|137.08|134.88|135.91|133.71|0
1638214500000|2021-11-29 19:35:00|136.44|134.24|137.43|135.23|137.89|135.69|136.44|134.24|0
1638214800000|2021-11-29 19:40:00|137.34|135.14|136.62|134.42|137.34|135.14|136.35|134.15|0
1638215100000|2021-11-29 19:45:00|136.53|134.33|136.7|134.5|136.97|134.77|136.16|133.96|0
1638215400000|2021-11-29 19:50:00|136.61|134.41|137.42|135.22|137.42|135.22|135.71|133.51|0
1638215700000|2021-11-29 19:55:00|137.33|135.13|136.88|134.68|137.6|135.4|136.88|134.68|0
1638216000000|2021-11-29 20:00:00|136.97|134.77|136.96|134.76|136.97|134.77|136.25|134.05|0
1638216300000|2021-11-29 20:05:00|136.87|134.67|136.42|134.22|137.78|135.58|136.24|134.04|0
1638216600000|2021-11-29 20:10:00|136.33|134.13|135.43|133.23|136.78|134.58|135.34|133.14|0
1638216900000|2021-11-29 20:15:00|135.52|133.32|135.52|133.32|136.15|133.95|134.63|132.43|0
1638217200000|2021-11-29 20:20:00|135.57|133.37|136.41|134.21|136.95|134.75|135.52|133.32|0
1638217500000|2021-11-29 20:25:00|136.59|134.39|136.59|134.39|137.04|134.84|135.96|133.76|0
1638217800000|2021-11-29 20:30:00|136.68|134.48|135.96|133.76|137.4|135.2|135.96|133.76|0
1638218100000|2021-11-29 20:35:00|136.05|133.85|136.76|134.56|137.12|134.92|135.87|133.67|0
1638218400000|2021-11-29 20:40:00|136.67|134.47|137.66|135.46|138.39|136.19|136.67|134.47|0
1638218700000|2021-11-29 20:45:00|137.75|135.55|138.42|136.22|139.51|137.31|137.75|135.55|0
1638219000000|2021-11-29 20:50:00|139.33|137.13|139.19|136.99|140.33|138.13|138.7|136.5|0
1638219300000|2021-11-29 20:55:00|139.37|137.17|142.31|140.11|142.31|140.11|138.56|136.36|0
1638219600000|2021-11-29 21:00:00|141.85|139.65|141.38|139.18|141.85|139.65|140.56|138.36|0
1638219900000|2021-11-29 21:05:00|141.29|139.09|140.19|137.99|141.29|139.09|140|137.8|0
1638220200000|2021-11-29 21:10:00|140|137.8|140.46|138.26|140.64|138.44|139.45|137.25|0
1638220500000|2021-11-29 21:15:00|140.55|138.35|140.2|137.6|141.02|138.42|140.01|137.41|0
1638220800000|2021-11-29 21:20:00|140.11|137.51|140.1|137.5|140.29|137.69|139.74|137.14|0
1638221100000|2021-11-29 21:25:00|140.19|137.59|140.37|137.77|140.47|137.87|139.92|137.32|0
1638221400000|2021-11-29 21:30:00|140.28|137.68|140|137.4|140.28|137.68|139.55|136.95|0
1638221700000|2021-11-29 21:35:00|139.91|137.31|139.55|136.95|139.91|137.31|139.27|136.67|0
1638222000000|2021-11-29 21:40:00|139.45|136.85|139.36|136.76|139.55|136.95|139.36|136.76|0
1638222300000|2021-11-29 21:45:00|139.27|136.67|139.45|136.85|139.54|136.94|139.18|136.58|0
1638222600000|2021-11-29 21:50:00|139.36|136.76|139.17|136.57|139.45|136.85|139.08|136.48|0
1638222900000|2021-11-29 21:55:00|139.26|136.66|139.76|137.16|139.9|137.3|139.17|136.57|0
1638223200000|2021-11-29 22:00:00|139.82|137.22|139.79|137.19|139.85|137.25|139.79|137.19|0
1638223500000|2021-11-29 22:05:00|139.84|137.24|139.91|137.31|140.14|137.54|139.69|137.09|0
1638223800000|2021-11-29 22:10:00|139.89|137.29|139.69|137.09|140.16|137.56|139.69|137.09|0
1638224100000|2021-11-29 22:15:00|139.8|137.2|140.08|137.48|140.08|137.48|139.74|137.14|0
1638224400000|2021-11-29 22:20:00|140.05|137.45|140.03|137.43|140.07|137.47|139.99|137.39|0
1638224700000|2021-11-29 22:25:00|139.78|137.18|139.72|137.12|139.78|137.18|139.65|137.05|0
1638225000000|2021-11-29 22:30:00|139.71|137.11|139.78|137.18|139.8|137.2|139.69|137.09|0
1638225300000|2021-11-29 22:35:00|139.77|137.17|139.28|136.68|139.77|137.17|139.28|136.68|0
1638225600000|2021-11-29 22:40:00|139.26|136.66|139.13|136.53|139.28|136.68|139.12|136.52|0
1638225900000|2021-11-29 22:45:00|139.14|136.54|139.22|136.62|139.43|136.83|139.14|136.54|0
1638226200000|2021-11-29 22:50:00|139.21|136.61|139.23|136.63|139.23|136.63|139.2|136.6|0
1638226500000|2021-11-29 22:55:00|139.31|136.71|139.13|136.53|139.31|136.71|139.08|136.48|0
1638226800000|2021-11-29 23:00:00|139.36|136.76|138.04|135.44|139.36|136.76|137.77|135.17|0
1638227100000|2021-11-29 23:05:00|138|135.4|138.04|135.44|138.49|135.89|137.95|135.35|0
1638227400000|2021-11-29 23:10:00|137.77|135.17|139.03|136.43|139.12|136.52|137.13|134.53|0
1638227700000|2021-11-29 23:15:00|138.94|136.34|139.03|136.43|139.21|136.61|138.85|136.25|0
1638228000000|2021-11-29 23:20:00|138.94|136.34|138.58|135.98|138.94|136.34|138.22|135.62|0
1638228300000|2021-11-29 23:25:00|138.49|135.89|138.93|136.33|139.02|136.42|138.49|135.89|0
1638228600000|2021-11-29 23:30:00|138.75|136.15|138.48|135.88|139.02|136.42|138.39|135.79|0
1638228900000|2021-11-29 23:35:00|138.39|135.79|138.39|135.79|138.75|136.15|138.21|135.61|0
1638229200000|2021-11-29 23:40:00|138.3|135.7|138.48|135.88|138.57|135.97|138.21|135.61|0
1638229500000|2021-11-29 23:45:00|138.39|135.79|138.56|135.96|138.65|136.05|138.39|135.79|0
1638229800000|2021-11-29 23:50:00|138.47|135.87|138.74|136.14|138.83|136.23|138.2|135.6|0
1638230100000|2021-11-29 23:55:00|138.65|136.05|138.92|136.32|139.55|136.95|138.65|136.05|0
1638230400000|2021-11-30 00:00:00|138.83|136.23|138.55|135.95|139.1|136.5|138.37|135.77|0
1638230700000|2021-11-30 00:05:00|138.46|135.86|138.91|136.31|139|136.4|138.37|135.77|0
1638231000000|2021-11-30 00:10:00|138.82|136.22|139.45|136.85|139.54|136.94|138.55|135.95|0
1638231300000|2021-11-30 00:15:00|139.36|136.76|139.63|137.03|139.63|137.03|139.17|136.57|0
1638231600000|2021-11-30 00:20:00|139.72|137.12|138.81|136.21|139.72|137.12|138.81|136.21|0
1638231900000|2021-11-30 00:25:00|138.9|136.3|138.76|136.16|138.99|136.39|138.63|136.03|0
1638232200000|2021-11-30 00:30:00|138.72|136.12|138.35|135.75|138.99|136.39|138.26|135.66|0
1638232500000|2021-11-30 00:35:00|138.26|135.66|138.08|135.48|138.35|135.75|137.81|135.21|0
1638232800000|2021-11-30 00:40:00|138.04|135.44|138.44|135.84|138.44|135.84|137.9|135.3|0
1638233100000|2021-11-30 00:45:00|138.53|135.93|137.81|135.21|138.53|135.93|137.72|135.12|0
1638233400000|2021-11-30 00:50:00|137.9|135.3|137.71|135.11|137.9|135.3|137.54|134.94|0
1638233700000|2021-11-30 00:55:00|137.8|135.2|137.89|135.29|137.89|135.29|137.76|135.16|0
1638234000000|2021-11-30 01:00:00|137.8|135.2|137.89|135.29|138.16|135.56|137.44|134.84|0
1638234300000|2021-11-30 01:05:00|137.98|135.38|137.7|135.1|137.98|135.38|137.53|134.93|0
1638234600000|2021-11-30 01:10:00|137.61|135.01|137.43|134.83|137.61|135.01|137.43|134.83|0
1638234900000|2021-11-30 01:15:00|137.52|134.92|137.97|135.37|137.97|135.37|137.25|134.65|0
1638235200000|2021-11-30 01:20:00|138.06|135.46|138.14|135.54|138.59|135.99|137.88|135.28|0
1638235500000|2021-11-30 01:25:00|138.05|135.45|137.51|134.91|138.14|135.54|137.51|134.91|0
1638235800000|2021-11-30 01:30:00|137.6|135|137.69|135.09|137.96|135.36|137.42|134.82|0
1638236100000|2021-11-30 01:35:00|137.78|135.18|137.95|135.35|138.13|135.53|137.69|135.09|0
1638236400000|2021-11-30 01:40:00|137.86|135.26|137.73|135.13|138.13|135.53|137.68|135.08|0
1638236700000|2021-11-30 01:45:00|137.77|135.17|137.41|134.81|137.77|135.17|137.41|134.81|0
1638237000000|2021-11-30 01:50:00|137.5|134.9|137.41|134.81|137.5|134.9|137.23|134.63|0
1638237300000|2021-11-30 01:55:00|137.5|134.9|138.12|135.52|138.12|135.52|137.5|134.9|0
1638237600000|2021-11-30 02:00:00|138.21|135.61|138.03|135.43|138.57|135.97|137.94|135.34|0
1638237900000|2021-11-30 02:05:00|138.12|135.52|138.74|136.14|138.74|136.14|137.85|135.25|0
1638238200000|2021-11-30 02:10:00|138.65|136.05|138.92|136.32|139.01|136.41|138.47|135.87|0
1638238500000|2021-11-30 02:15:00|138.83|136.23|138.83|136.23|138.83|136.23|138.56|135.96|0
1638238800000|2021-11-30 02:20:00|138.74|136.14|139.46|136.86|139.46|136.86|138.65|136.05|0
1638239100000|2021-11-30 02:25:00|139.37|136.77|140.09|137.49|140.82|138.22|139.27|136.67|0
1638239400000|2021-11-30 02:30:00|140.18|137.58|140.58|137.98|140.81|138.21|140.09|137.49|0
1638239700000|2021-11-30 02:35:00|140.54|137.94|140.72|138.12|140.99|138.39|140.45|137.85|0
1638240000000|2021-11-30 02:40:00|140.81|138.21|140.26|137.66|140.9|138.3|140.08|137.48|0
1638240300000|2021-11-30 02:45:00|140.35|137.75|140.16|137.56|140.44|137.84|140.07|137.47|0
1638240600000|2021-11-30 02:50:00|140.12|137.52|139.98|137.38|140.16|137.56|139.71|137.11|0
1638240900000|2021-11-30 02:55:00|139.89|137.29|139.52|136.92|139.89|137.29|139.34|136.74|0
1638241200000|2021-11-30 03:00:00|139.43|136.83|140.06|137.46|140.06|137.46|139.34|136.74|0
1638241500000|2021-11-30 03:05:00|139.97|137.37|140.61|138.01|140.97|138.37|139.97|137.37|0
1638241800000|2021-11-30 03:10:00|140.52|137.92|141.33|138.73|141.33|138.73|140.52|137.92|0
1638242100000|2021-11-30 03:15:00|141.42|138.82|141.42|138.82|141.7|139.1|141.24|138.64|0
1638242400000|2021-11-30 03:20:00|141.33|138.73|141.33|138.73|141.51|138.91|140.96|138.36|0
1638242700000|2021-11-30 03:25:00|141.37|138.77|141.96|139.36|142.06|139.46|141.33|138.73|0
1638243000000|2021-11-30 03:30:00|141.87|139.27|141.23|138.63|142.15|139.55|141.05|138.45|0
1638243300000|2021-11-30 03:35:00|141.32|138.72|141.18|138.58|141.41|138.81|140.95|138.35|0
1638243600000|2021-11-30 03:40:00|141.23|138.63|141.09|138.49|141.32|138.72|141.04|138.44|0
1638243900000|2021-11-30 03:45:00|141.13|138.53|140.85|138.25|141.27|138.67|140.76|138.16|0
1638244200000|2021-11-30 03:50:00|140.81|138.21|140.94|138.34|141.03|138.43|140.54|137.94|0
1638244500000|2021-11-30 03:55:00|140.85|138.25|140.76|138.16|140.99|138.39|140.58|137.98|0
1638244800000|2021-11-30 04:00:00|140.48|137.88|140.03|137.43|140.85|138.25|139.8|137.2|0
1638245100000|2021-11-30 04:05:00|140.07|137.47|140.21|137.61|140.44|137.84|140.03|137.43|0
1638245400000|2021-11-30 04:10:00|140.2|137.6|140.43|137.83|140.43|137.83|140.02|137.42|0
1638245700000|2021-11-30 04:15:00|140.38|137.78|140.43|137.83|140.75|138.15|140.38|137.78|0
1638246000000|2021-11-30 04:20:00|140.38|137.78|140.65|138.05|140.65|138.05|140.29|137.69|0
1638246300000|2021-11-30 04:25:00|140.56|137.96|141.19|138.59|141.56|138.96|140.56|137.96|0
1638246600000|2021-11-30 04:30:00|141.1|138.5|141.37|138.77|141.37|138.77|140.74|138.14|0
1638246900000|2021-11-30 04:35:00|141.33|138.73|141.51|138.91|141.83|139.23|141.1|138.5|0
1638247200000|2021-11-30 04:40:00|141.55|138.95|142.1|139.5|142.19|139.59|141.55|138.95|0
1638247500000|2021-11-30 04:45:00|142.01|139.41|141.91|139.31|142.1|139.5|141.82|139.22|0
1638247800000|2021-11-30 04:50:00|142.1|139.5|141.18|138.58|142.1|139.5|141.09|138.49|0
1638248100000|2021-11-30 04:55:00|141.27|138.67|140.99|138.39|141.36|138.76|140.81|138.21|0
1638248400000|2021-11-30 05:00:00|141.08|138.48|141.99|139.39|142|139.4|140.9|138.3|0
1638248700000|2021-11-30 05:05:00|142.09|139.49|144.02|141.42|144.02|141.42|142.09|139.49|0
1638249000000|2021-11-30 05:10:00|143.83|141.23|147.95|145.35|147.95|145.35|143.65|141.05|0
1638249300000|2021-11-30 05:15:00|147.85|145.25|151.96|149.36|152.44|149.84|147.38|144.78|0
1638249600000|2021-11-30 05:20:00|152.15|149.55|157.56|154.96|157.75|155.15|152.05|149.45|0
1638249900000|2021-11-30 05:25:00|157.46|154.86|155.61|153.01|159.62|157.02|154.65|152.05|0
1638250200000|2021-11-30 05:30:00|155.8|153.2|155.22|152.62|157.75|155.15|154.93|152.33|0
1638250500000|2021-11-30 05:35:00|154.93|152.33|159.63|157.03|160.66|158.06|154.93|152.33|0
1638250800000|2021-11-30 05:40:00|159.77|157.17|162.13|159.53|162.13|159.53|159.67|157.07|0
1638251100000|2021-11-30 05:45:00|162.33|159.73|165.99|163.39|166.34|163.74|162.23|159.63|0
1638251400000|2021-11-30 05:50:00|166.19|163.59|165.18|162.58|166.54|163.94|164.58|161.98|0
1638251700000|2021-11-30 05:55:00|165.48|162.88|166.8|164.2|166.8|164.2|164.58|161.98|0
1638252000000|2021-11-30 06:00:00|166.75|164.15|171.26|168.66|172.02|169.42|163.91|161.31|0
1638252300000|2021-11-30 06:05:00|171.36|168.76|176.44|173.84|179.48|176.88|171|168.4|0
1638252600000|2021-11-30 06:10:00|176.55|173.95|174.17|171.57|176.6|174|173.35|170.75|0
1638252900000|2021-11-30 06:15:00|174.27|171.67|171.4|168.8|174.89|172.29|171.35|168.75|0
1638253200000|2021-11-30 06:20:00|171.35|168.75|168.2|165.6|171.56|168.96|166.7|164.1|0
1638253500000|2021-11-30 06:25:00|168.26|165.66|167.6|165|169.31|166.71|167.2|164.6|0
1638253800000|2021-11-30 06:30:00|167.55|164.95|167.19|164.59|167.8|165.2|165.9|163.3|0
1638254100000|2021-11-30 06:35:00|167.25|164.65|167.69|165.09|168.7|166.1|166.79|164.19|0
1638254400000|2021-11-30 06:40:00|167.79|165.19|166.09|163.49|168.4|165.8|165.15|162.55|0
1638254700000|2021-11-30 06:45:00|166.14|163.54|165.59|162.99|167.59|164.99|165.49|162.89|0
1638255000000|2021-11-30 06:50:00|165.64|163.04|166.08|163.48|166.58|163.98|164.89|162.29|0
1638255300000|2021-11-30 06:55:00|166.18|163.58|166.58|163.98|166.68|164.08|165.88|163.28|0
1638255600000|2021-11-30 07:00:00|166.63|164.03|169.04|166.44|170.1|167.5|166.63|164.03|0
1638255900000|2021-11-30 07:05:00|168.98|166.38|165.13|162.53|168.98|166.38|164.29|161.69|0
1638256200000|2021-11-30 07:10:00|165.18|162.58|166.57|163.97|167.77|165.17|164.78|162.18|0
1638256500000|2021-11-30 07:15:00|166.07|163.47|165.37|162.77|167.27|164.67|164.77|162.17|0
1638256800000|2021-11-30 07:20:00|165.42|162.82|164.67|162.07|165.87|163.27|163.49|160.89|0
1638257100000|2021-11-30 07:25:00|164.47|161.87|166.36|163.76|166.36|163.76|164.08|161.48|0
1638257400000|2021-11-30 07:30:00|166.26|163.66|168.76|166.16|168.76|166.16|165.86|163.26|0
1638257700000|2021-11-30 07:35:00|168.66|166.06|168.05|165.45|170.82|168.22|160.91|158.31|0
1638258000000|2021-11-30 07:40:00|168.15|165.55|170.37|167.77|170.37|167.77|167.85|165.25|0
1638258300000|2021-11-30 07:45:00|170.16|167.56|169.3|166.7|170.16|167.56|168.55|165.95|0
1638258600000|2021-11-30 07:50:00|169.1|166.5|168.14|165.54|169.25|166.65|168.04|165.44|0
1638258900000|2021-11-30 07:55:00|168.1|165.5|167.64|165.04|168.34|165.74|167.34|164.74|0
1638259200000|2021-11-30 08:00:00|167.54|164.94|167.64|165.04|169.34|166.74|167.54|164.94|0
1638259500000|2021-11-30 08:05:00|168.14|165.94|168.03|165.83|168.84|166.64|167.43|165.23|0
1638259800000|2021-11-30 08:10:00|167.73|165.53|169.34|167.14|169.84|167.64|167.43|165.23|0
1638260100000|2021-11-30 08:15:00|169.24|167.04|169.03|166.83|170.25|168.05|168.43|166.23|0
1638260400000|2021-11-30 08:20:00|168.63|166.43|168.63|166.43|170.04|167.84|168.18|165.98|0
1638260700000|2021-11-30 08:25:00|168.53|166.33|167.37|165.17|168.93|166.73|167.32|165.12|0
1638261000000|2021-11-30 08:30:00|167.42|165.22|168.72|166.52|168.92|166.72|167.22|165.02|0
1638261300000|2021-11-30 08:35:00|168.77|166.57|171.4|169.2|171.96|169.76|168.42|166.22|0
1638261600000|2021-11-30 08:40:00|171.65|169.45|171.02|168.82|172.78|170.58|169.85|167.65|0
1638261900000|2021-11-30 08:45:00|171.37|169.17|172.88|170.68|173.8|171.6|171.37|169.17|0
1638262200000|2021-11-30 08:50:00|172.93|170.73|170.71|168.51|173.46|171.26|170.61|168.41|0
1638262500000|2021-11-30 08:55:00|170.61|168.41|171.01|168.81|171.32|169.12|169.9|167.7|0
1638262800000|2021-11-30 09:00:00|170.91|168.71|173.87|171.67|174.13|171.93|170.91|168.71|0
1638263100000|2021-11-30 09:05:00|173.76|171.56|176.89|174.69|176.94|174.74|173.15|170.95|0
1638263400000|2021-11-30 09:10:00|176.84|174.64|176.21|174.01|177.46|175.26|176.17|173.97|0
1638263700000|2021-11-30 09:15:00|176.11|173.91|174.98|172.78|176.73|174.53|174.57|172.37|0
1638264000000|2021-11-30 09:20:00|174.88|172.68|177.34|175.14|177.76|175.56|174.88|172.68|0
1638264300000|2021-11-30 09:25:00|177.14|174.94|177.34|175.14|178.59|176.39|175.95|173.75|0
1638264600000|2021-11-30 09:30:00|177.44|175.24|176.41|174.21|178.58|176.38|176.2|174|0
1638264900000|2021-11-30 09:35:00|176.3|174.1|176.61|174.41|177.44|175.24|175.63|173.43|0
1638265200000|2021-11-30 09:40:00|176.3|174.1|175.47|173.27|176.92|174.72|174.25|172.05|0
1638265500000|2021-11-30 09:45:00|175.27|173.07|176.19|173.99|176.19|173.99|174.96|172.76|0
1638265800000|2021-11-30 09:50:00|176.4|174.2|174.6|172.4|176.4|174.2|173.53|171.33|0
1638266100000|2021-11-30 09:55:00|174.65|172.45|172.71|170.51|174.75|172.55|172.56|170.36|0
1638266400000|2021-11-30 10:00:00|172.91|170.71|172.96|170.76|173.52|171.32|172.61|170.41|0
1638266700000|2021-11-30 10:05:00|172.91|170.71|174.94|172.74|175.92|173.72|172.2|170|0
1638267000000|2021-11-30 10:10:00|174.9|172.7|174.02|171.82|175.15|172.95|173.72|171.52|0
1638267300000|2021-11-30 10:15:00|173.82|171.62|175.25|173.05|175.35|173.15|173.61|171.41|0
1638267600000|2021-11-30 10:20:00|175.35|173.15|176.01|173.81|176.32|174.12|174.89|172.69|0
1638267900000|2021-11-30 10:25:00|176.32|174.12|175.01|172.81|176.6|174.4|175.01|172.81|0
1638268200000|2021-11-30 10:30:00|174.9|172.7|173.17|170.97|175.31|173.11|173.07|170.87|0
1638268500000|2021-11-30 10:35:00|173.22|171.02|173.02|170.82|173.98|171.78|172.97|170.77|0
1638268800000|2021-11-30 10:40:00|173.06|170.86|173.57|171.37|173.77|171.57|172.56|170.36|0
1638269100000|2021-11-30 10:45:00|173.67|171.47|173.87|171.67|175.92|173.72|173.67|171.47|0
1638269400000|2021-11-30 10:50:00|173.77|171.57|174.12|171.92|174.89|172.69|172.35|170.15|0
1638269700000|2021-11-30 10:55:00|174.17|171.97|172.65|170.45|174.17|171.97|171.94|169.74|0
1638270000000|2021-11-30 11:00:00|172.54|170.34|174.78|172.58|174.98|172.78|171.53|169.33|0
1638270300000|2021-11-30 11:05:00|175.09|172.89|174.78|172.58|175.8|173.6|174.67|172.47|0
1638270600000|2021-11-30 11:10:00|175.18|172.98|174.36|172.16|175.29|173.09|172.99|170.79|0
1638270900000|2021-11-30 11:15:00|174.47|172.27|174.39|172.19|175.26|173.06|173.93|171.73|0
1638271200000|2021-11-30 11:20:00|174.44|172.24|173.11|170.91|174.84|172.64|173.01|170.81|0
1638271500000|2021-11-30 11:25:00|173.42|171.22|171.28|169.08|173.92|171.72|171.08|168.88|0
1638271800000|2021-11-30 11:30:00|171.13|168.93|171.53|169.33|172.24|170.04|170.63|168.43|0
1638272100000|2021-11-30 11:35:00|171.63|169.43|171.83|169.63|172.64|170.44|170.82|168.62|0
1638272400000|2021-11-30 11:40:00|171.73|169.53|171.4|169.2|171.83|169.63|170.82|168.62|0
1638272700000|2021-11-30 11:45:00|171.5|169.3|172.06|169.86|172.11|169.91|171.2|169|0
1638273000000|2021-11-30 11:50:00|172|169.8|172.81|170.61|173.83|171.63|170.89|168.69|0
1638273300000|2021-11-30 11:55:00|172.91|170.71|173.11|170.91|173.83|171.63|171.8|169.6|0
1638273600000|2021-11-30 12:00:00|172.91|170.71|170.48|168.28|172.91|170.71|170.28|168.08|0
1638273900000|2021-11-30 12:05:00|170.44|168.24|170.48|168.28|171.09|168.89|170.28|168.08|0
1638274200000|2021-11-30 12:10:00|170.58|168.38|170.58|168.38|171.13|168.93|169.88|167.68|0
1638274500000|2021-11-30 12:15:00|170.63|168.43|170.17|167.97|170.68|168.48|169.77|167.57|0
1638274800000|2021-11-30 12:20:00|170.27|168.07|168.97|166.77|170.32|168.12|168.87|166.67|0
1638275100000|2021-11-30 12:25:00|169.07|166.87|166.88|164.68|171.36|169.16|166.58|164.38|0
1638275400000|2021-11-30 12:30:00|166.98|164.78|168.86|166.66|168.86|166.66|166.97|164.77|0
1638275700000|2021-11-30 12:35:00|168.76|166.56|170.36|168.16|170.46|168.26|168.66|166.46|0
1638276000000|2021-11-30 12:40:00|170.16|167.96|170.86|168.66|171.16|168.96|169.46|167.26|0
1638276300000|2021-11-30 12:45:00|170.91|168.71|171.16|168.96|171.37|169.17|170.66|168.46|0
1638276600000|2021-11-30 12:50:00|171.26|169.06|170.96|168.76|172.37|170.17|170.25|168.05|0
1638276900000|2021-11-30 12:55:00|171.06|168.86|169.75|167.55|171.06|168.86|169.65|167.45|0
1638277200000|2021-11-30 13:00:00|169.54|167.34|170.04|167.84|170.04|167.84|168.94|166.74|0
1638277500000|2021-11-30 13:05:00|170.14|167.94|170.14|167.94|171.05|168.85|169.99|167.79|0
1638277800000|2021-11-30 13:10:00|170.24|168.04|171.65|169.45|171.65|169.45|170.04|167.84|0
1638278100000|2021-11-30 13:15:00|171.55|169.35|169.33|167.13|171.55|169.35|169.33|167.13|0
1638278400000|2021-11-30 13:20:00|169.43|167.23|171.14|168.94|171.34|169.14|169.03|166.83|0
1638278700000|2021-11-30 13:25:00|171.24|169.04|170.63|168.43|171.24|169.04|170.13|167.93|0
1638279000000|2021-11-30 13:30:00|170.78|168.58|171.63|169.43|172.45|170.25|170.43|168.23|0
1638279300000|2021-11-30 13:35:00|171.74|169.54|170.42|168.22|172.44|170.24|170.22|168.02|0
1638279600000|2021-11-30 13:40:00|170.37|168.17|169.92|167.72|170.82|168.62|169.71|167.51|0
1638279900000|2021-11-30 13:45:00|169.91|167.71|169.21|167.01|170.01|167.81|168.91|166.71|0
1638280200000|2021-11-30 13:50:00|169.11|166.91|167.31|165.11|169.11|166.91|167.31|165.11|0
1638280500000|2021-11-30 13:55:00|167.41|165.21|164.16|161.96|167.91|165.71|163.77|161.57|0
1638280800000|2021-11-30 14:00:00|164.06|161.86|163.99|161.79|166.46|164.26|163.99|161.79|0
1638281100000|2021-11-30 14:05:00|163.89|161.69|163.79|161.59|164.18|161.98|161.73|159.53|0
1638281400000|2021-11-30 14:10:00|163.69|161.49|163.88|161.68|164.08|161.88|162.71|160.51|0
1638281700000|2021-11-30 14:15:00|163.78|161.58|163.29|161.09|164.82|162.62|163.09|160.89|0
1638282000000|2021-11-30 14:20:00|163.19|160.99|162.01|159.81|163.19|160.99|161.92|159.72|0
1638282300000|2021-11-30 14:25:00|162.21|160.01|163.18|160.98|163.18|160.98|161.43|159.23|0
1638282600000|2021-11-30 14:30:00|163.23|161.03|159.69|157.49|165.15|162.95|158.24|156.04|0
1638282900000|2021-11-30 14:35:00|159.4|157.2|163.08|160.88|165.78|163.58|159.4|157.2|0
1638283200000|2021-11-30 14:40:00|162.39|160.19|161.61|159.41|164.07|161.87|160.54|158.34|0
1638283500000|2021-11-30 14:45:00|161.46|159.26|163.67|161.47|163.67|161.47|159.95|157.75|0
1638283800000|2021-11-30 14:50:00|163.72|161.52|160.72|158.52|164.86|162.66|160.72|158.52|0
1638284100000|2021-11-30 14:55:00|160.92|158.72|158.25|156.05|161.4|159.2|155.99|153.79|0
1638284400000|2021-11-30 15:00:00|158.88|156.68|155.83|153.63|158.88|156.68|155.26|153.06|0
1638284700000|2021-11-30 15:05:00|156.22|154.02|151.53|149.33|156.31|154.11|149.42|147.22|0
1638285000000|2021-11-30 15:10:00|151.9|149.7|153.99|151.79|154.57|152.37|150.87|148.67|0
1638285300000|2021-11-30 15:15:00|154.09|151.89|154.47|152.27|154.47|152.27|152.47|150.27|0
1638285600000|2021-11-30 15:20:00|154.28|152.08|156.78|154.58|157.36|155.16|154.09|151.89|0
1638285900000|2021-11-30 15:25:00|156.59|154.39|156.67|154.47|158.03|155.83|156.19|153.99|0
1638286200000|2021-11-30 15:30:00|156|153.8|152.94|150.74|156|153.8|152.66|150.46|0
1638286500000|2021-11-30 15:35:00|152.66|150.46|156.86|154.66|159.19|156.99|151.34|149.14|0
1638286800000|2021-11-30 15:40:00|156.96|154.76|156.95|154.75|157.83|155.63|155.03|152.83|0
1638287100000|2021-11-30 15:45:00|157.24|155.04|165.9|163.7|166.1|163.9|156.05|153.85|0
1638287400000|2021-11-30 15:50:00|166.3|164.1|175.09|172.89|175.6|173.4|166.3|164.1|0
1638287700000|2021-11-30 15:55:00|174.78|172.58|181.71|179.51|181.71|179.51|174.78|172.58|0
1638288000000|2021-11-30 16:00:00|181.92|179.72|178.83|176.63|186.21|184.01|177.68|175.48|0
1638288300000|2021-11-30 16:05:00|180.22|178.02|179.28|177.08|181.17|178.97|178.13|175.93|0
1638288600000|2021-11-30 16:10:00|179.07|176.87|173.77|171.57|181.06|178.86|173.77|171.57|0
1638288900000|2021-11-30 16:15:00|174.39|172.19|175.32|173.12|175.63|173.43|171.42|169.22|0
1638289200000|2021-11-30 16:20:00|175.12|172.92|176.93|174.73|177.04|174.84|173.16|170.96|0
1638289500000|2021-11-30 16:25:00|177.14|174.94|175.92|173.72|177.49|175.29|174.13|171.93|0
1638289800000|2021-11-30 16:30:00|176.24|174.04|179.05|176.85|179.26|177.06|174.58|172.38|0
1638290100000|2021-11-30 16:35:00|179.37|177.17|178.42|176.22|179.58|177.38|177.27|175.07|0
1638290400000|2021-11-30 16:40:00|178.52|176.32|183.03|180.83|184.31|182.11|178.52|176.32|0
1638290700000|2021-11-30 16:45:00|183.24|181.04|184.84|182.64|187.09|184.89|182.39|180.19|0
1638291000000|2021-11-30 16:50:00|185.05|182.85|187.95|185.75|188.11|185.91|184.68|182.48|0
1638291300000|2021-11-30 16:55:00|187.41|185.21|183.55|181.35|188.06|185.86|183.55|181.35|0
1638291600000|2021-11-30 17:00:00|183.76|181.56|186.86|184.66|187.84|185.64|183.76|181.56|0
1638291900000|2021-11-30 17:05:00|186.97|184.77|187.61|185.41|188.49|186.29|185.24|183.04|0
1638292200000|2021-11-30 17:10:00|187.51|185.31|186.53|184.33|188.92|186.72|184.17|181.97|0
1638292500000|2021-11-30 17:15:00|186.64|184.44|182.46|180.26|186.64|184.44|182.46|180.26|0
1638292800000|2021-11-30 17:20:00|182.62|180.42|181.5|179.3|184.59|182.39|181.5|179.3|0
1638293100000|2021-11-30 17:25:00|181.6|179.4|180.31|178.11|182.03|179.83|179.47|177.27|0
1638293400000|2021-11-30 17:30:00|180.2|178|181.17|178.97|183.09|180.89|179.8|177.6|0
1638293700000|2021-11-30 17:35:00|180.86|178.66|181.76|179.56|182.44|180.24|180.22|178.02|0
1638294000000|2021-11-30 17:40:00|181.38|179.18|179.8|177.6|183.4|181.2|179.8|177.6|0
1638294300000|2021-11-30 17:45:00|180.43|178.23|182.54|180.34|182.75|180.55|179.48|177.28|0
1638294600000|2021-11-30 17:50:00|182.33|180.13|181.37|179.17|182.75|180.55|180.21|178.01|0
1638294900000|2021-11-30 17:55:00|180.95|178.75|184.36|182.16|185.32|183.12|180.63|178.43|0
1638295200000|2021-11-30 18:00:00|184.04|181.84|186.82|184.62|186.93|184.73|183.4|181.2|0
1638295500000|2021-11-30 18:05:00|186.72|184.52|186.17|183.97|186.72|184.52|184.36|182.16|0
1638295800000|2021-11-30 18:10:00|186.39|184.19|186.6|184.4|187.03|184.83|185.53|183.33|0
1638296100000|2021-11-30 18:15:00|186.82|184.62|186.27|184.07|186.82|184.62|184.35|182.15|0
1638296400000|2021-11-30 18:20:00|186.17|183.97|184.02|181.82|187.24|185.04|183.92|181.72|0
1638296700000|2021-11-30 18:25:00|184.56|182.36|184.61|182.41|185.63|183.43|183.54|181.34|0
1638297000000|2021-11-30 18:30:00|185.04|182.84|183.33|181.13|185.2|183|182.49|180.29|0
1638297300000|2021-11-30 18:35:00|183.44|181.24|180.37|178.17|183.54|181.34|180.37|178.17|0
1638297600000|2021-11-30 18:40:00|180.58|178.38|179.27|177.07|181.74|179.54|178.85|176.65|0
1638297900000|2021-11-30 18:45:00|179.16|176.96|180.3|178.1|180.93|178.73|178.74|176.54|0
1638298200000|2021-11-30 18:50:00|180.15|177.95|176.44|174.24|180.41|178.21|175.67|173.47|0
1638298500000|2021-11-30 18:55:00|176.54|174.34|175.19|172.99|176.75|174.55|175.09|172.89|0
1638298800000|2021-11-30 19:00:00|175.4|173.2|175.5|173.3|176.64|174.44|174.98|172.78|0
1638299100000|2021-11-30 19:05:00|175.81|173.61|174.87|172.67|177.37|175.17|174.67|172.47|0
1638299400000|2021-11-30 19:10:00|174.98|172.78|173.27|171.07|177.36|175.16|173.27|171.07|0
1638299700000|2021-11-30 19:15:00|173.17|170.97|173.58|171.38|174.82|172.62|172.65|170.45|0
1638300000000|2021-11-30 19:20:00|173.27|171.07|175.24|173.04|175.76|173.56|173.16|170.96|0
1638300300000|2021-11-30 19:25:00|175.13|172.93|176.69|174.49|176.79|174.59|173.48|171.28|0
1638300600000|2021-11-30 19:30:00|176.79|174.59|175.95|173.75|177.83|175.63|175.13|172.93|0
1638300900000|2021-11-30 19:35:00|176.16|173.96|176.89|174.69|177.1|174.9|175.12|172.92|0
1638301200000|2021-11-30 19:40:00|176.57|174.37|178.82|176.62|179.29|177.09|175.54|173.34|0
1638301500000|2021-11-30 19:45:00|178.77|176.57|181.51|179.31|181.61|179.41|178.24|176.04|0
1638301800000|2021-11-30 19:50:00|181.3|179.1|186.39|184.19|187.14|184.94|178.69|176.49|0
1638302100000|2021-11-30 19:55:00|186.29|184.09|185.54|183.34|187.14|184.94|185.22|183.02|0
1638302400000|2021-11-30 20:00:00|185.75|183.55|185.27|183.07|186.6|184.4|184.37|182.17|0
1638302700000|2021-11-30 20:05:00|185.54|183.34|185.61|183.41|186.12|183.92|184.22|182.02|0
1638303000000|2021-11-30 20:10:00|185.4|183.2|185.93|183.73|185.93|183.73|183.58|181.38|0
1638303300000|2021-11-30 20:15:00|185.82|183.62|184.54|182.34|185.93|183.73|184.54|182.34|0
1638303600000|2021-11-30 20:20:00|184.64|182.44|185.92|183.72|186.14|183.94|183.79|181.59|0
1638303900000|2021-11-30 20:25:00|185.82|183.62|187.43|185.23|187.97|185.77|185.49|183.29|0
1638304200000|2021-11-30 20:30:00|187.32|185.12|185.38|183.18|187.75|185.55|183.99|181.79|0
1638304500000|2021-11-30 20:35:00|185.7|183.5|186.77|184.57|187.85|185.65|185.38|183.18|0
1638304800000|2021-11-30 20:40:00|186.88|184.68|184.2|182|187.42|185.22|183.88|181.68|0
1638305100000|2021-11-30 20:45:00|184.36|182.16|186.55|184.35|186.55|184.35|182.61|180.41|0
1638305400000|2021-11-30 20:50:00|186.44|184.24|193.49|191.29|194.04|191.84|186.44|184.24|0
1638305700000|2021-11-30 20:55:00|192.73|190.53|188.15|185.95|192.89|190.69|186.21|184.01|0
1638306000000|2021-11-30 21:00:00|190.64|188.44|180.32|178.12|190.64|188.44|180.32|178.12|0
1638306300000|2021-11-30 21:05:00|180.42|178.22|181.77|179.57|181.99|179.79|178.93|176.73|0
1638306600000|2021-11-30 21:10:00|181.35|179.15|181.13|178.93|181.77|179.57|179.87|177.67|0
1638306900000|2021-11-30 21:15:00|181.55|178.95|180.7|178.1|181.65|179.05|180.17|177.57|0
1638307200000|2021-11-30 21:20:00|180.75|178.15|180.85|178.25|181.12|178.52|179.43|176.83|0
1638307500000|2021-11-30 21:25:00|180.96|178.36|180.27|177.67|181.33|178.73|179.95|177.35|0
1638307800000|2021-11-30 21:30:00|180.16|177.56|180.79|178.19|181.21|178.61|179.74|177.14|0
1638308100000|2021-11-30 21:35:00|181|178.4|180.15|177.55|181.11|178.51|180.15|177.55|0
1638308400000|2021-11-30 21:40:00|180.05|177.45|180.26|177.66|180.26|177.66|179.84|177.24|0
1638308700000|2021-11-30 21:45:00|180.05|177.45|178.68|176.08|180.21|177.61|178.57|175.97|0
1638309000000|2021-11-30 21:50:00|178.78|176.18|179.3|176.7|179.41|176.81|178.57|175.97|0
1638309300000|2021-11-30 21:55:00|179.2|176.6|178.41|175.81|179.2|176.6|178.3|175.7|0
1638309600000|2021-11-30 22:00:00|178.45|175.85|178.51|175.91|178.53|175.93|178.41|175.81|0
1638309900000|2021-11-30 22:05:00|178.49|175.89|178.48|175.88|178.59|175.99|178.46|175.86|0
1638310200000|2021-11-30 22:10:00|178.51|175.91|178.52|175.92|178.53|175.93|178.49|175.89|0
1638310500000|2021-11-30 22:15:00|178.55|175.95|178.53|175.93|178.65|176.05|178.52|175.92|0
1638310800000|2021-11-30 22:20:00|178.55|175.95|178.57|175.97|178.72|176.12|178.52|175.92|0
1638311100000|2021-11-30 22:25:00|178.56|175.96|178.52|175.92|178.6|176|178.49|175.89|0
1638311400000|2021-11-30 22:30:00|178.49|175.89|178.46|175.86|178.62|176.02|178.46|175.86|0
1638311700000|2021-11-30 22:35:00|178.55|175.95|178.61|176.01|178.68|176.08|178.49|175.89|0
1638312000000|2021-11-30 22:40:00|178.7|176.1|178.54|175.94|178.7|176.1|178.48|175.88|0
1638312300000|2021-11-30 22:45:00|178.55|175.95|178.61|176.01|178.64|176.04|178.48|175.88|0
1638312600000|2021-11-30 22:50:00|178.55|175.95|178.5|175.9|178.81|176.21|178.5|175.9|0
1638312900000|2021-11-30 22:55:00|178.49|175.89|178.25|175.65|178.79|176.19|178.18|175.58|0
1638313200000|2021-11-30 23:00:00|177.64|175.04|175.6|173|177.64|175.04|174.47|171.87|0
1638313500000|2021-11-30 23:05:00|175.45|172.85|176.53|173.93|176.53|173.93|175.19|172.59|0
1638313800000|2021-11-30 23:10:00|176.64|174.04|177.15|174.55|177.36|174.76|176.22|173.62|0
1638314100000|2021-11-30 23:15:00|176.95|174.35|177.78|175.18|177.78|175.18|176.53|173.93|0
1638314400000|2021-11-30 23:20:00|177.15|174.55|177.56|174.96|178.19|175.59|176.94|174.34|0
1638314700000|2021-11-30 23:25:00|177.46|174.86|177.56|174.96|177.67|175.07|176.63|174.03|0
1638315000000|2021-11-30 23:30:00|177.35|174.75|176.93|174.33|177.35|174.75|176.31|173.71|0
1638315300000|2021-11-30 23:35:00|176.72|174.12|177.35|174.75|177.66|175.06|176.52|173.92|0
1638315600000|2021-11-30 23:40:00|177.24|174.64|179.44|176.84|179.49|176.89|177.14|174.54|0
1638315900000|2021-11-30 23:45:00|179.39|176.79|180.07|177.47|180.59|177.99|178.07|175.47|0
1638316200000|2021-11-30 23:50:00|179.85|177.25|179.32|176.72|179.85|177.25|178.8|176.2|0
1638316500000|2021-11-30 23:55:00|179.27|176.67|178.9|176.3|179.64|177.04|178.8|176.2|0
1638316800000|2021-12-01 00:00:00|178.69|176.09|176.91|174.31|178.8|176.2|176.7|174.1|0
1638317100000|2021-12-01 00:05:00|176.86|174.26|177.64|175.04|177.64|175.04|175.87|173.27|0
1638317400000|2021-12-01 00:10:00|177.43|174.83|179.63|177.03|179.94|177.34|177.22|174.62|0
1638317700000|2021-12-01 00:15:00|179.73|177.13|182.59|179.99|183.23|180.63|179.42|176.82|0
1638318000000|2021-12-01 00:20:00|182.7|180.1|181.63|179.03|183.55|180.95|181.63|179.03|0
1638318300000|2021-12-01 00:25:00|181.73|179.13|182.9|180.3|183.76|181.16|181.57|178.97|0
1638318600000|2021-12-01 00:30:00|182.64|180.04|182.26|179.66|182.79|180.19|181.89|179.29|0
1638318900000|2021-12-01 00:35:00|182.47|179.87|182.84|180.24|184.07|181.47|182.47|179.87|0
1638319200000|2021-12-01 00:40:00|182.79|180.19|180.98|178.38|182.79|180.19|180.72|178.12|0
1638319500000|2021-12-01 00:45:00|180.87|178.27|179.97|177.37|180.87|178.27|179.29|176.69|0
1638319800000|2021-12-01 00:50:00|179.92|177.32|180.34|177.74|180.55|177.95|179.71|177.11|0
1638320100000|2021-12-01 00:55:00|180.23|177.63|181.5|178.9|182.14|179.54|180.13|177.53|0
1638320400000|2021-12-01 01:00:00|181.71|179.11|181.6|179|183.41|180.81|181.49|178.89|0
1638320700000|2021-12-01 01:05:00|181.71|179.11|180.12|177.52|181.76|179.16|179.44|176.84|0
1638321000000|2021-12-01 01:10:00|180.33|177.73|178.33|175.73|180.43|177.83|177.91|175.31|0
1638321300000|2021-12-01 01:15:00|178.59|175.99|177.38|174.78|179.06|176.46|176.97|174.37|0
1638321600000|2021-12-01 01:20:00|177.28|174.68|177.85|175.25|178.42|175.82|176.55|173.95|0
1638321900000|2021-12-01 01:25:00|177.8|175.2|176.75|174.15|178.21|175.61|176.65|174.05|0
1638322200000|2021-12-01 01:30:00|176.96|174.36|177.89|175.29|178.73|176.13|176.44|173.84|0
1638322500000|2021-12-01 01:35:00|177.79|175.19|177.16|174.56|177.79|175.19|177.06|174.46|0
1638322800000|2021-12-01 01:40:00|177.26|174.66|176.84|174.24|178.52|175.92|176.74|174.14|0
1638323100000|2021-12-01 01:45:00|176.74|174.14|176.94|174.34|177.16|174.56|176.27|173.67|0
1638323400000|2021-12-01 01:50:00|177.05|174.45|175.49|172.89|177.26|174.66|174.77|172.17|0
1638323700000|2021-12-01 01:55:00|175.28|172.68|175.69|173.09|175.95|173.35|174.76|172.16|0
1638324000000|2021-12-01 02:00:00|175.59|172.99|173.73|171.13|175.85|173.25|173.32|170.72|0
1638324300000|2021-12-01 02:05:00|173.83|171.23|173.52|170.92|174.04|171.44|172.9|170.3|0
1638324600000|2021-12-01 02:10:00|173.42|170.82|174.44|171.84|174.44|171.84|173.11|170.51|0
1638324900000|2021-12-01 02:15:00|174.34|171.74|174.03|171.43|174.65|172.05|173.72|171.12|0
1638325200000|2021-12-01 02:20:00|173.92|171.32|174.02|171.42|174.44|171.84|173.51|170.91|0
1638325500000|2021-12-01 02:25:00|173.97|171.37|172.99|170.39|174.23|171.63|172.79|170.19|0
1638325800000|2021-12-01 02:30:00|173.05|170.45|173.25|170.65|173.3|170.7|172.28|169.68|0
1638326100000|2021-12-01 02:35:00|173.19|170.59|172.27|169.67|173.19|170.59|172.27|169.67|0
1638326400000|2021-12-01 02:40:00|172.32|169.72|172.47|169.87|172.88|170.28|172.27|169.67|0
1638326700000|2021-12-01 02:45:00|172.57|169.97|173.08|170.48|173.08|170.48|172.47|169.87|0
1638327000000|2021-12-01 02:50:00|172.98|170.38|172.36|169.76|173.18|170.58|172.36|169.76|0
1638327300000|2021-12-01 02:55:00|172.46|169.86|172.26|169.66|172.46|169.86|172.26|169.66|0
1638327600000|2021-12-01 03:00:00|172.36|169.76|172.25|169.65|172.66|170.06|172.25|169.65|0
1638327900000|2021-12-01 03:05:00|172.36|169.76|172.86|170.26|173.07|170.47|172.25|169.65|0
1638328200000|2021-12-01 03:10:00|172.97|170.37|172.86|170.26|173.17|170.57|172.86|170.26|0
1638328500000|2021-12-01 03:15:00|172.76|170.16|172.55|169.95|172.76|170.16|172.35|169.75|0
1638328800000|2021-12-01 03:20:00|172.45|169.85|172.85|170.25|173.06|170.46|172.45|169.85|0
1638329100000|2021-12-01 03:25:00|172.96|170.36|172.44|169.84|172.96|170.36|172.24|169.64|0
1638329400000|2021-12-01 03:30:00|172.34|169.74|172.54|169.94|172.95|170.35|172.34|169.74|0
1638329700000|2021-12-01 03:35:00|172.44|169.84|173.15|170.55|173.15|170.55|172.23|169.63|0
1638330000000|2021-12-01 03:40:00|173.1|170.5|175.31|172.71|175.62|173.02|173.05|170.45|0
1638330300000|2021-12-01 03:45:00|175.41|172.81|174.79|172.19|175.52|172.92|174.07|171.47|0
1638330600000|2021-12-01 03:50:00|174.69|172.09|173.96|171.36|174.69|172.09|173.76|171.16|0
1638330900000|2021-12-01 03:55:00|173.86|171.26|173.65|171.05|174.22|171.62|173.65|171.05|0
1638331200000|2021-12-01 04:00:00|173.44|170.84|172.42|169.82|173.44|170.84|172.21|169.61|0
1638331500000|2021-12-01 04:05:00|172.52|169.92|172.52|169.92|172.82|170.22|172.21|169.61|0
1638331800000|2021-12-01 04:10:00|172.47|169.87|172.21|169.61|172.72|170.12|172.21|169.61|0
1638332100000|2021-12-01 04:15:00|172.31|169.71|172.41|169.81|172.51|169.91|172.2|169.6|0
1638332400000|2021-12-01 04:20:00|172.3|169.7|172.51|169.91|172.51|169.91|172.2|169.6|0
1638332700000|2021-12-01 04:25:00|172.61|170.01|172.2|169.6|172.61|170.01|172.2|169.6|0
1638333000000|2021-12-01 04:30:00|170.77|168.17|170.97|168.37|171.48|168.88|170.57|167.97|0
1638333300000|2021-12-01 04:35:00|171.07|168.47|169.75|167.15|171.17|168.57|169.75|167.15|0
1638333600000|2021-12-01 04:40:00|169.65|167.05|169.75|167.15|170.36|167.76|169.34|166.74|0
1638333900000|2021-12-01 04:45:00|169.8|167.2|169.74|167.14|169.85|167.25|169.14|166.54|0
1638334200000|2021-12-01 04:50:00|169.85|167.25|169.79|167.19|170.35|167.75|169.54|166.94|0
1638334500000|2021-12-01 04:55:00|169.74|167.14|169.43|166.83|170.04|167.44|169.08|166.48|0
1638334800000|2021-12-01 05:00:00|169.33|166.73|170.44|167.84|170.75|168.15|169.13|166.53|0
1638335100000|2021-12-01 05:05:00|170.29|167.69|170.34|167.74|170.54|167.94|170.04|167.44|0
1638335400000|2021-12-01 05:10:00|170.24|167.64|168.81|166.21|170.94|168.34|164.18|161.58|0
1638335700000|2021-12-01 05:15:00|168.7|166.1|167.13|164.53|168.7|166.1|167.13|164.53|0
1638336000000|2021-12-01 05:20:00|167.03|164.43|166.32|163.72|167.03|164.43|166.32|163.72|0
1638336300000|2021-12-01 05:25:00|166.22|163.62|166.72|164.12|166.82|164.22|166.12|163.52|0
1638336600000|2021-12-01 05:30:00|166.82|164.22|167.83|165.23|167.83|165.23|166.82|164.22|0
1638336900000|2021-12-01 05:35:00|167.73|165.13|166.71|164.11|167.88|165.28|166.71|164.11|0
1638337200000|2021-12-01 05:40:00|166.76|164.16|166.91|164.31|167.21|164.61|166.51|163.91|0
1638337500000|2021-12-01 05:45:00|166.81|164.21|166.91|164.31|167.01|164.41|166.66|164.06|0
1638337800000|2021-12-01 05:50:00|167.01|164.41|167.51|164.91|167.51|164.91|167.01|164.41|0
1638338100000|2021-12-01 05:55:00|167.41|164.81|167.61|165.01|168.01|165.41|167.16|164.56|0
1638338400000|2021-12-01 06:00:00|167.71|165.11|167.76|165.16|168.72|166.12|167.2|164.6|0
1638338700000|2021-12-01 06:05:00|168.11|165.51|165.69|163.09|168.11|165.51|165.64|163.04|0
1638339000000|2021-12-01 06:10:00|165.74|163.14|164.48|161.88|165.89|163.29|164.28|161.68|0
1638339300000|2021-12-01 06:15:00|164.38|161.78|165.18|162.58|165.18|162.58|163.88|161.28|0
1638339600000|2021-12-01 06:20:00|165.13|162.53|162.55|159.95|165.13|162.53|162.35|159.75|0
1638339900000|2021-12-01 06:25:00|162.65|160.05|162.34|159.74|163.44|160.84|162.34|159.74|0
1638340200000|2021-12-01 06:30:00|162.2|159.6|162.14|159.54|162.49|159.89|161.84|159.24|0
1638340500000|2021-12-01 06:35:00|162.29|159.69|162.89|160.29|163.14|160.54|161.94|159.34|0
1638340800000|2021-12-01 06:40:00|162.94|160.34|164.89|162.29|165.04|162.44|162.94|160.34|0
1638341100000|2021-12-01 06:45:00|164.84|162.24|164.58|161.98|164.94|162.34|164.19|161.59|0
1638341400000|2021-12-01 06:50:00|164.63|162.03|164.53|161.93|164.69|162.09|163.83|161.23|0
1638341700000|2021-12-01 06:55:00|164.43|161.83|163.92|161.32|164.43|161.83|163.62|161.02|0
1638342000000|2021-12-01 07:00:00|164.02|161.42|164.72|162.12|164.82|162.22|162.42|159.82|0
1638342300000|2021-12-01 07:05:00|164.78|162.18|163.62|161.02|165.28|162.68|162.72|160.12|0
1638342600000|2021-12-01 07:10:00|163.67|161.07|163.01|160.41|163.67|161.07|162.77|160.17|0
1638342900000|2021-12-01 07:15:00|162.91|160.31|163.51|160.91|163.61|161.01|162.61|160.01|0
1638343200000|2021-12-01 07:20:00|163.41|160.81|164.21|161.61|164.61|162.01|163.36|160.76|0
1638343500000|2021-12-01 07:25:00|164.31|161.71|164.3|161.7|164.81|162.21|164|161.4|0
1638343800000|2021-12-01 07:30:00|164.41|161.81|165.11|162.51|165.31|162.71|163.8|161.2|0
1638344100000|2021-12-01 07:35:00|165.16|162.56|164.9|162.3|165.31|162.71|163.9|161.3|0
1638344400000|2021-12-01 07:40:00|164.95|162.35|162.79|160.19|164.95|162.35|162.69|160.09|0
1638344700000|2021-12-01 07:45:00|162.89|160.29|162|159.4|168.9|166.3|161.85|159.25|0
1638345000000|2021-12-01 07:50:00|161.95|159.35|163.05|160.45|163.1|160.5|161.95|159.35|0
1638345300000|2021-12-01 07:55:00|162.85|160.25|163.34|160.74|163.85|161.25|162.74|160.14|0
1638345600000|2021-12-01 08:00:00|163.24|160.64|162.74|160.14|164.65|162.05|162.49|159.89|0
1638345900000|2021-12-01 08:05:00|162.34|160.34|163.54|161.34|163.89|161.69|162.04|159.84|0
1638346200000|2021-12-01 08:10:00|163.34|161.14|163.84|161.64|164.44|162.24|163.34|161.14|0
1638346500000|2021-12-01 08:15:00|163.94|161.74|161.98|159.78|164.14|161.94|161.93|159.73|0
1638346800000|2021-12-01 08:20:00|161.88|159.68|163.23|161.03|163.43|161.23|161.88|159.68|0
1638347100000|2021-12-01 08:25:00|163.43|161.23|164.13|161.93|164.43|162.23|162.93|160.73|0
1638347400000|2021-12-01 08:30:00|164.43|162.23|165.04|162.84|166.92|164.72|164.43|162.23|0
1638347700000|2021-12-01 08:35:00|164.83|162.63|165.44|163.24|166.25|164.05|164.83|162.63|0
1638348000000|2021-12-01 08:40:00|165.34|163.14|167.01|164.81|167.78|165.58|165.13|162.93|0
1638348300000|2021-12-01 08:45:00|166.96|164.76|166.14|163.94|167.32|165.12|166.04|163.84|0
1638348600000|2021-12-01 08:50:00|165.99|163.79|165.12|162.92|166.65|164.45|164.37|162.17|0
1638348900000|2021-12-01 08:55:00|165.33|163.13|162.9|160.7|165.63|163.43|162.9|160.7|0
1638349200000|2021-12-01 09:00:00|163|160.8|161.24|159.04|163.3|161.1|159.78|157.58|0
1638349500000|2021-12-01 09:05:00|161.14|158.94|159.05|156.85|161.14|158.94|158.55|156.35|0
1638349800000|2021-12-01 09:10:00|159.1|156.9|158.65|156.45|159.24|157.04|158.31|156.11|0
1638350100000|2021-12-01 09:15:00|158.6|156.4|158.05|155.85|158.74|156.54|157.46|155.26|0
1638350400000|2021-12-01 09:20:00|158.25|156.05|158.74|156.54|158.74|156.54|157.36|155.16|0
1638350700000|2021-12-01 09:25:00|158.89|156.69|158.05|155.85|158.94|156.74|158.05|155.85|0
1638351000000|2021-12-01 09:30:00|157.95|155.75|156.96|154.76|158.29|156.09|156.96|154.76|0
1638351300000|2021-12-01 09:35:00|156.86|154.66|155.59|153.39|157.26|155.06|155.45|153.25|0
1638351600000|2021-12-01 09:40:00|155.5|153.3|155.78|153.58|156.76|154.56|155.11|152.91|0
1638351900000|2021-12-01 09:45:00|155.69|153.49|156.32|154.12|157.05|154.85|155.59|153.39|0
1638352200000|2021-12-01 09:50:00|156.27|154.07|156.56|154.36|156.76|154.56|156.17|153.97|0
1638352500000|2021-12-01 09:55:00|156.36|154.16|156.46|154.26|156.85|154.65|156.36|154.16|0
1638352800000|2021-12-01 10:00:00|156.55|154.35|156.84|154.64|156.85|154.65|156.16|153.96|0
1638353100000|2021-12-01 10:05:00|156.75|154.55|157.53|155.33|158.02|155.82|156.65|154.45|0
1638353400000|2021-12-01 10:10:00|157.48|155.28|158.02|155.82|158.21|156.01|157.38|155.18|0
1638353700000|2021-12-01 10:15:00|158.21|156.01|157.52|155.32|158.51|156.31|157.42|155.22|0
1638354000000|2021-12-01 10:20:00|157.72|155.52|158.16|155.96|158.21|156.01|157.52|155.32|0
1638354300000|2021-12-01 10:25:00|158.21|156.01|157.61|155.41|158.21|156.01|157.12|154.92|0
1638354600000|2021-12-01 10:30:00|157.71|155.51|157.02|154.82|157.91|155.71|156.88|154.68|0
1638354900000|2021-12-01 10:35:00|157.07|154.87|157.21|155.01|157.31|155.11|156.82|154.62|0
1638355200000|2021-12-01 10:40:00|157.12|154.92|157.6|155.4|157.7|155.5|157.01|154.81|0
1638355500000|2021-12-01 10:45:00|157.5|155.3|156.62|154.42|157.7|155.5|156.42|154.22|0
1638355800000|2021-12-01 10:50:00|156.82|154.62|156.42|154.22|157.5|155.3|155.93|153.73|0
1638356100000|2021-12-01 10:55:00|156.62|154.42|156.81|154.61|157.1|154.9|156.52|154.32|0
1638356400000|2021-12-01 11:00:00|156.71|154.51|157.59|155.39|157.59|155.39|156.17|153.97|0
1638356700000|2021-12-01 11:05:00|157.49|155.29|157.19|154.99|157.88|155.68|156.8|154.6|0
1638357000000|2021-12-01 11:10:00|157.29|155.09|157.98|155.78|158.08|155.88|157|154.8|0
1638357300000|2021-12-01 11:15:00|158.07|155.87|158.37|156.17|159.16|156.96|158.07|155.87|0
1638357600000|2021-12-01 11:20:00|158.42|156.22|157.77|155.57|158.47|156.27|157.19|154.99|0
1638357900000|2021-12-01 11:25:00|157.87|155.67|157.48|155.28|158.07|155.87|157.38|155.18|0
1638358200000|2021-12-01 11:30:00|157.57|155.37|157.47|155.27|157.97|155.77|157.08|154.88|0
1638358500000|2021-12-01 11:35:00|157.57|155.37|157.96|155.76|157.96|155.76|157.08|154.88|0
1638358800000|2021-12-01 11:40:00|157.86|155.66|157.56|155.36|158.15|155.95|157.56|155.36|0
1638359100000|2021-12-01 11:45:00|157.76|155.56|156.87|154.67|157.86|155.66|156.78|154.58|0
1638359400000|2021-12-01 11:50:00|156.97|154.77|155.7|153.5|157.07|154.87|155.6|153.4|0
1638359700000|2021-12-01 11:55:00|155.89|153.69|155.6|153.4|155.89|153.69|155.41|153.21|0
1638360000000|2021-12-01 12:00:00|155.7|153.5|156.28|154.08|156.28|154.08|155.21|153.01|0
1638360300000|2021-12-01 12:05:00|156.37|154.17|156.76|154.56|156.86|154.66|156.18|153.98|0
1638360600000|2021-12-01 12:10:00|156.66|154.46|156.17|153.97|156.86|154.66|156.17|153.97|0
1638360900000|2021-12-01 12:15:00|156.27|154.07|155.58|153.38|156.86|154.66|154.71|152.51|0
1638361200000|2021-12-01 12:20:00|155.64|153.44|153.65|151.45|155.64|153.44|153.07|150.87|0
1638361500000|2021-12-01 12:25:00|153.7|151.5|154.19|151.99|156.59|154.39|153.33|151.13|0
1638361800000|2021-12-01 12:30:00|154.38|152.18|155.15|152.95|155.25|153.05|153.9|151.7|0
1638362100000|2021-12-01 12:35:00|155.06|152.86|154.57|152.37|155.35|153.15|154.47|152.27|0
1638362400000|2021-12-01 12:40:00|154.67|152.47|154.47|152.27|154.96|152.76|154.18|151.98|0
1638362700000|2021-12-01 12:45:00|154.56|152.36|154.95|152.75|155.15|152.95|154.27|152.07|0
1638363000000|2021-12-01 12:50:00|154.85|152.65|154.17|151.97|154.95|152.75|153.88|151.68|0
1638363300000|2021-12-01 12:55:00|154.07|151.87|154.75|152.55|154.8|152.6|154.07|151.87|0
1638363600000|2021-12-01 13:00:00|154.65|152.45|155.92|153.72|156.41|154.21|154.55|152.35|0
1638363900000|2021-12-01 13:05:00|155.91|153.71|155.91|153.71|156.4|154.2|155.62|153.42|0
1638364200000|2021-12-01 13:10:00|156.01|153.81|156.1|153.9|156.69|154.49|155.91|153.71|0
1638364500000|2021-12-01 13:15:00|156.01|153.81|155.32|153.12|156.2|154|155.03|152.83|0
1638364800000|2021-12-01 13:20:00|155.42|153.22|156.39|154.19|156.88|154.68|155.22|153.02|0
1638365100000|2021-12-01 13:25:00|156.49|154.29|157.17|154.97|157.37|155.17|155.66|153.46|0
1638365400000|2021-12-01 13:30:00|157.27|155.07|155.02|152.82|157.27|155.07|155.02|152.82|0
1638365700000|2021-12-01 13:35:00|155.21|153.01|154.82|152.62|155.31|153.11|154.63|152.43|0
1638366000000|2021-12-01 13:40:00|154.72|152.52|154.14|151.94|155.11|152.91|153.94|151.74|0
1638366300000|2021-12-01 13:45:00|154.04|151.84|154.62|152.42|154.82|152.62|153.85|151.65|0
1638366600000|2021-12-01 13:50:00|154.57|152.37|155.54|153.34|155.79|153.59|154.33|152.13|0
1638366900000|2021-12-01 13:55:00|155.49|153.29|155.78|153.58|156.27|154.07|155.39|153.19|0
1638367200000|2021-12-01 14:00:00|155.88|153.68|155.29|153.09|155.88|153.68|155|152.8|0
1638367500000|2021-12-01 14:05:00|155.19|152.99|155|152.8|155.48|153.28|154.61|152.41|0
1638367800000|2021-12-01 14:10:00|155.09|152.89|155.58|153.38|155.97|153.77|154.9|152.7|0
1638368100000|2021-12-01 14:15:00|155.67|153.47|156.26|154.06|156.26|154.06|154.8|152.6|0
1638368400000|2021-12-01 14:20:00|156.35|154.15|156.35|154.15|156.55|154.35|155.96|153.76|0
1638368700000|2021-12-01 14:25:00|156.25|154.05|156.15|153.95|156.94|154.74|155.86|153.66|0
1638369000000|2021-12-01 14:30:00|156.35|154.15|161.07|158.87|161.07|158.87|155.66|153.46|0
1638369300000|2021-12-01 14:35:00|161.67|159.47|160.37|158.17|161.67|159.47|159.67|157.47|0
1638369600000|2021-12-01 14:40:00|160.57|158.37|158.18|155.98|160.67|158.47|157.78|155.58|0
1638369900000|2021-12-01 14:45:00|158.08|155.88|158.54|156.34|158.87|156.67|156.7|154.5|0
1638370200000|2021-12-01 14:50:00|158.74|156.54|158.83|156.63|159.63|157.43|157.65|155.45|0
1638370500000|2021-12-01 14:55:00|158.93|156.73|156.56|154.36|158.93|156.73|155.97|153.77|0
1638370800000|2021-12-01 15:00:00|156.66|154.46|154.02|151.82|156.66|154.46|151.99|149.79|0
1638371100000|2021-12-01 15:05:00|153.73|151.53|151.41|149.21|153.73|151.53|151.03|148.83|0
1638371400000|2021-12-01 15:10:00|151.32|149.12|152.08|149.88|152.75|150.55|150.74|148.54|0
1638371700000|2021-12-01 15:15:00|151.79|149.59|150.45|148.25|151.79|149.59|150.07|147.87|0
1638372000000|2021-12-01 15:20:00|150.64|148.44|151.31|149.11|153.04|150.84|150.26|148.06|0
1638372300000|2021-12-01 15:25:00|151.5|149.3|153.23|151.03|153.32|151.12|150.73|148.53|0
1638372600000|2021-12-01 15:30:00|153.42|151.22|153.03|150.83|153.42|151.22|151.21|149.01|0
1638372900000|2021-12-01 15:35:00|152.93|150.73|155.16|152.96|155.16|152.96|152.26|150.06|0
1638373200000|2021-12-01 15:40:00|155.26|153.06|152.93|150.73|157.42|155.22|152.45|150.25|0
1638373500000|2021-12-01 15:45:00|152.83|150.63|150.53|148.33|153.02|150.82|150.34|148.14|0
1638373800000|2021-12-01 15:50:00|150.43|148.23|149.29|147.09|151.29|149.09|149.1|146.9|0
1638374100000|2021-12-01 15:55:00|149.48|147.28|149.09|146.89|150.43|148.23|148.53|146.33|0
1638374400000|2021-12-01 16:00:00|148.62|146.42|149.66|147.46|149.85|147.65|148.52|146.32|0
1638374700000|2021-12-01 16:05:00|149.75|147.55|148.9|146.7|149.85|147.65|148.52|146.32|0
1638375000000|2021-12-01 16:10:00|148.61|146.41|145.61|143.41|148.9|146.7|145.61|143.41|0
1638375300000|2021-12-01 16:15:00|145.7|143.5|145.39|143.19|150.51|148.31|144.93|142.73|0
1638375600000|2021-12-01 16:20:00|145.3|143.1|145.11|142.91|146.04|143.84|145.11|142.91|0
1638375900000|2021-12-01 16:25:00|145.2|143|146.13|143.93|146.13|143.93|144.56|142.36|0
1638376200000|2021-12-01 16:30:00|146.32|144.12|146.87|144.67|147.63|145.43|145.2|143|0
1638376500000|2021-12-01 16:35:00|146.5|144.3|147.43|145.23|147.81|145.61|146.22|144.02|0
1638376800000|2021-12-01 16:40:00|147.15|144.95|147.52|145.32|147.9|145.7|146.59|144.39|0
1638377100000|2021-12-01 16:45:00|147.62|145.42|147.8|145.6|149.5|147.3|147.33|145.13|0
1638377400000|2021-12-01 16:50:00|148.27|146.07|150.26|148.06|150.35|148.15|148.27|146.07|0
1638377700000|2021-12-01 16:55:00|150.35|148.15|154.31|152.11|155.56|153.36|150.35|148.15|0
1638378000000|2021-12-01 17:00:00|154.6|152.4|152.68|150.48|155.46|153.26|152.68|150.48|0
1638378300000|2021-12-01 17:05:00|152.96|150.76|153.25|151.05|154.01|151.81|151.91|149.71|0
1638378600000|2021-12-01 17:10:00|153.34|151.14|152.1|149.9|153.72|151.52|151.91|149.71|0
1638378900000|2021-12-01 17:15:00|152.29|150.09|151.24|149.04|152.29|150.09|150.3|148.1|0
1638379200000|2021-12-01 17:20:00|151.15|148.95|152.85|150.65|153.04|150.84|150.48|148.28|0
1638379500000|2021-12-01 17:25:00|153|150.8|154.96|152.76|155.25|153.05|152.38|150.18|0
1638379800000|2021-12-01 17:30:00|154.58|152.38|153.52|151.32|155.35|153.15|153.18|150.98|0
1638380100000|2021-12-01 17:35:00|153.8|151.6|153.8|151.6|155.68|153.48|153.8|151.6|0
1638380400000|2021-12-01 17:40:00|153.51|151.31|154.57|152.37|154.86|152.66|153.42|151.22|0
1638380700000|2021-12-01 17:45:00|154.66|152.46|155.53|153.33|155.72|153.52|154.18|151.98|0
1638381000000|2021-12-01 17:50:00|155.62|153.42|159.73|157.53|159.73|157.53|155.62|153.42|0
1638381300000|2021-12-01 17:55:00|159.63|157.43|163.1|160.9|163.91|161.71|159.63|157.43|0
1638381600000|2021-12-01 18:00:00|163.5|161.3|169.24|167.04|169.29|167.09|160.41|158.21|0
1638381900000|2021-12-01 18:05:00|168.84|166.64|171.19|168.99|171.29|169.09|165.48|163.28|0
1638382200000|2021-12-01 18:10:00|171.29|169.09|170.98|168.78|173.54|171.34|170.98|168.78|0
1638382500000|2021-12-01 18:15:00|171.39|169.19|174.67|172.47|174.67|172.47|169.66|167.46|0
1638382800000|2021-12-01 18:20:00|173.85|171.65|168.23|166.03|174.16|171.96|168.23|166.03|0
1638383100000|2021-12-01 18:25:00|168.43|166.23|166.71|164.51|168.63|166.43|166.2|164|0
1638383400000|2021-12-01 18:30:00|166.51|164.31|168.02|165.82|169.04|166.84|166.2|164|0
1638383700000|2021-12-01 18:35:00|168.07|165.87|168.12|165.92|169.24|167.04|167.21|165.01|0
1638384000000|2021-12-01 18:40:00|168.02|165.82|171.87|169.67|173.66|171.46|167.61|165.41|0
1638384300000|2021-12-01 18:45:00|171.82|169.62|178.76|176.56|179.18|176.98|171.82|169.62|0
1638384600000|2021-12-01 18:50:00|178.55|176.35|174.14|171.94|178.55|176.35|173.1|170.9|0
1638384900000|2021-12-01 18:55:00|173.83|171.63|171.97|169.77|174.24|172.04|171.25|169.05|0
1638385200000|2021-12-01 19:00:00|172.58|170.38|174.79|172.59|175.2|173|171.25|169.05|0
1638385500000|2021-12-01 19:05:00|175.31|173.11|177.34|175.14|177.5|175.3|173.96|171.76|0
1638385800000|2021-12-01 19:10:00|177.08|174.88|180.94|178.74|181.57|179.37|177.03|174.83|0
1638386100000|2021-12-01 19:15:00|181.25|179.05|182.94|180.74|183.69|181.49|178.81|176.61|0
1638386400000|2021-12-01 19:20:00|182.62|180.42|178.65|176.45|183.15|180.95|178.38|176.18|0
1638386700000|2021-12-01 19:25:00|178.8|176.6|174.56|172.36|179.12|176.92|173.94|171.74|0
1638387000000|2021-12-01 19:30:00|174.77|172.57|174.46|172.26|175.19|172.99|171.98|169.78|0
1638387300000|2021-12-01 19:35:00|174.56|172.36|174.76|172.56|177.37|175.17|173.94|171.74|0
1638387600000|2021-12-01 19:40:00|174.66|172.46|177.58|175.38|178.48|176.28|174.66|172.46|0
1638387900000|2021-12-01 19:45:00|177.47|175.27|175.8|173.6|178.53|176.33|174.71|172.51|0
1638388200000|2021-12-01 19:50:00|175.9|173.7|180|177.8|180.71|178.51|174.24|172.04|0
1638388500000|2021-12-01 19:55:00|179.89|177.69|179.78|177.58|180.31|178.11|177.57|175.37|0
1638388800000|2021-12-01 20:00:00|179.73|177.53|183.95|181.75|184.27|182.07|178.62|176.42|0
1638389100000|2021-12-01 20:05:00|184.22|182.02|187.46|185.26|187.68|185.48|181.25|179.05|0
1638389400000|2021-12-01 20:10:00|187.35|185.15|186.04|183.84|188.33|186.13|185.39|183.19|0
1638389700000|2021-12-01 20:15:00|185.93|183.73|192.83|190.63|195.59|193.39|185.93|183.73|0
1638390000000|2021-12-01 20:20:00|193.05|190.85|199.91|197.71|200.59|198.39|192.61|190.41|0
1638390300000|2021-12-01 20:25:00|200.25|198.05|199.23|197.03|202.51|200.31|196.54|194.34|0
1638390600000|2021-12-01 20:30:00|200.36|198.16|200.45|198.25|204.02|201.82|196.94|194.74|0
1638390900000|2021-12-01 20:35:00|201.07|198.87|196.22|194.02|202.71|200.51|195.33|193.13|0
1638391200000|2021-12-01 20:40:00|196.55|194.35|193.56|191.36|197.22|195.02|193.01|190.81|0
1638391500000|2021-12-01 20:45:00|193.44|191.24|201.78|199.58|201.9|199.7|192.84|190.64|0
1638391800000|2021-12-01 20:50:00|202.58|200.38|208.22|206.02|208.68|206.48|201.33|199.13|0
1638392100000|2021-12-01 20:55:00|208.57|206.37|222.33|220.13|222.45|220.25|208.57|206.37|0
1638392400000|2021-12-01 21:00:00|221.86|219.66|222.21|220.01|226.76|224.56|219.02|216.82|0
1638392700000|2021-12-01 21:05:00|222.51|220.31|218.84|216.64|223.28|221.08|218.61|216.41|0
1638393000000|2021-12-01 21:10:00|218.61|216.41|217.9|215.7|218.61|216.41|216.49|214.29|0
1638393300000|2021-12-01 21:15:00|218.45|215.85|219.63|217.03|220.58|217.98|218.45|215.85|0
1638393600000|2021-12-01 21:20:00|219.27|216.67|218.21|215.61|219.87|217.27|217.97|215.37|0
1638393900000|2021-12-01 21:25:00|218.32|215.72|219.57|216.97|220.22|217.62|218.09|215.49|0
1638394200000|2021-12-01 21:30:00|219.62|217.02|220.93|218.33|220.93|218.33|219.62|217.02|0
1638394500000|2021-12-01 21:35:00|221.04|218.44|220.45|217.85|221.16|218.56|219.56|216.96|0
1638394800000|2021-12-01 21:40:00|220.33|217.73|221.16|218.56|221.16|218.56|220.15|217.55|0
1638395100000|2021-12-01 21:45:00|222.41|219.81|220.32|217.72|222.95|220.35|220.08|217.48|0
1638395400000|2021-12-01 21:50:00|220.2|217.6|219.55|216.95|220.68|218.08|219.37|216.77|0
1638395700000|2021-12-01 21:55:00|219.6|217|220.21|217.61|220.55|217.95|218.54|215.94|0
1638396000000|2021-12-01 22:00:00|220.25|217.65|219.95|217.35|220.26|217.66|219.83|217.23|0
1638396300000|2021-12-01 22:05:00|220|217.4|219.79|217.19|220|217.4|219.69|217.09|0
1638396600000|2021-12-01 22:10:00|219.81|217.21|220.22|217.62|220.22|217.62|219.69|217.09|0
1638396900000|2021-12-01 22:15:00|220.3|217.7|220.14|217.54|220.46|217.86|220.14|217.54|0
1638397200000|2021-12-01 22:20:00|220.16|217.56|219.48|216.88|220.25|217.65|219.48|216.88|0
1638397500000|2021-12-01 22:25:00|219.45|216.85|219.36|216.76|219.45|216.85|219.33|216.73|0
1638397800000|2021-12-01 22:30:00|219.33|216.73|218.89|216.29|219.33|216.73|218.89|216.29|0
1638398100000|2021-12-01 22:35:00|218.93|216.33|219.06|216.46|219.06|216.46|218.87|216.27|0
1638398400000|2021-12-01 22:40:00|219.01|216.41|218.78|216.18|219.01|216.41|218.68|216.08|0
1638398700000|2021-12-01 22:45:00|218.8|216.2|218.73|216.13|218.87|216.27|218.73|216.13|0
1638399000000|2021-12-01 22:50:00|218.71|216.11|218.4|215.8|218.71|216.11|218.4|215.8|0
1638399300000|2021-12-01 22:55:00|218.4|215.8|218.48|215.88|218.57|215.97|218.36|215.76|0
1638399600000|2021-12-01 23:00:00|218.43|215.83|216.2|213.6|218.43|215.83|214.97|212.37|0
1638399900000|2021-12-01 23:05:00|216.37|213.77|214.73|212.13|216.78|214.18|214.61|212.01|0
1638400200000|2021-12-01 23:10:00|214.67|212.07|214.73|212.13|215.31|212.71|213.56|210.96|0
1638400500000|2021-12-01 23:15:00|215.14|212.54|217.36|214.76|217.54|214.94|214.96|212.36|0
1638400800000|2021-12-01 23:20:00|216.89|214.29|219.9|217.3|220.13|217.53|216.24|213.64|0
1638401100000|2021-12-01 23:25:00|219.66|217.06|217.76|215.16|219.66|217.06|217.53|214.93|0
1638401400000|2021-12-01 23:30:00|217.65|215.05|214.6|212|217.65|215.05|214.6|212|0
1638401700000|2021-12-01 23:35:00|214.48|211.88|214.47|211.87|215.18|212.58|213.78|211.18|0
1638402000000|2021-12-01 23:40:00|214.42|211.82|214.24|211.64|215.17|212.57|213.84|211.24|0
1638402300000|2021-12-01 23:45:00|214.07|211.47|212.72|210.12|214.07|211.47|212.26|209.66|0
1638402600000|2021-12-01 23:50:00|212.61|210.01|211.56|208.96|212.61|210.01|211.22|208.62|0
1638402900000|2021-12-01 23:55:00|211.33|208.73|211.33|208.73|211.68|209.08|210.75|208.15|0
1638403200000|2021-12-02 00:00:00|211.27|208.67|210.92|208.32|211.9|209.3|210.35|207.75|0
1638403500000|2021-12-02 00:05:00|210.98|208.38|211.27|208.67|211.33|208.73|210.29|207.69|0
1638403800000|2021-12-02 00:10:00|211.21|208.61|212.47|209.87|213.29|210.69|211.21|208.61|0
1638404100000|2021-12-02 00:15:00|212.59|209.99|211.55|208.95|213.29|210.69|210.86|208.26|0
1638404400000|2021-12-02 00:20:00|211.66|209.06|210.33|207.73|211.78|209.18|210.27|207.67|0
1638404700000|2021-12-02 00:25:00|210.27|207.67|209.47|206.87|210.39|207.79|209.36|206.76|0
1638405000000|2021-12-02 00:30:00|209.58|206.98|209.12|206.52|209.58|206.98|208.78|206.18|0
1638405300000|2021-12-02 00:35:00|209.18|206.58|209.41|206.81|209.58|206.98|208.78|206.18|0
1638405600000|2021-12-02 00:40:00|209.35|206.75|211.41|208.81|211.53|208.93|209.12|206.52|0
1638405900000|2021-12-02 00:45:00|211.53|208.93|213.61|211.01|214.89|212.29|211.53|208.93|0
1638406200000|2021-12-02 00:50:00|213.73|211.13|214.48|211.88|215.47|212.87|213.49|210.89|0
1638406500000|2021-12-02 00:55:00|214.3|211.7|213.02|210.42|214.3|211.7|212.21|209.61|0
1638406800000|2021-12-02 01:00:00|212.56|209.96|213.25|210.65|214.65|212.05|211.17|208.57|0
1638407100000|2021-12-02 01:05:00|213.37|210.77|209.18|206.58|213.83|211.23|209.06|206.46|0
1638407400000|2021-12-02 01:10:00|209.06|206.46|206.61|204.01|209.06|206.46|206.04|203.44|0
1638407700000|2021-12-02 01:15:00|206.38|203.78|208.94|206.34|208.94|206.34|205.92|203.32|0
1638408000000|2021-12-02 01:20:00|209.05|206.45|208.47|205.87|209.05|206.45|207.25|204.65|0
1638408300000|2021-12-02 01:25:00|208.35|205.75|206.95|204.35|208.35|205.75|205.45|202.85|0
1638408600000|2021-12-02 01:30:00|207.3|204.7|206.72|204.12|207.53|204.93|206.14|203.54|0
1638408900000|2021-12-02 01:35:00|206.54|203.94|207.18|204.58|207.94|205.34|206.14|203.54|0
1638409200000|2021-12-02 01:40:00|207.06|204.46|207.41|204.81|207.64|205.04|205.96|203.36|0
1638409500000|2021-12-02 01:45:00|207.17|204.57|206.59|203.99|207.75|205.15|206.13|203.53|0
1638409800000|2021-12-02 01:50:00|206.71|204.11|205.66|203.06|207.17|204.57|205.08|202.48|0
1638410100000|2021-12-02 01:55:00|205.89|203.29|201.76|199.16|206.01|203.41|201.41|198.81|0
1638410400000|2021-12-02 02:00:00|201.87|199.27|203.7|201.1|204.85|202.25|201.87|199.27|0
1638410700000|2021-12-02 02:05:00|203.81|201.21|203.12|200.52|204.73|202.13|202.78|200.18|0
1638411000000|2021-12-02 02:10:00|203.06|200.46|203.46|200.86|203.46|200.86|201.98|199.38|0
1638411300000|2021-12-02 02:15:00|203.29|200.69|204.38|201.78|204.84|202.24|203.23|200.63|0
1638411600000|2021-12-02 02:20:00|204.49|201.89|203.4|200.8|205.12|202.52|203.22|200.62|0
1638411900000|2021-12-02 02:25:00|203.45|200.85|203.68|201.08|204.02|201.42|202.77|200.17|0
1638412200000|2021-12-02 02:30:00|203.56|200.96|202.53|199.93|203.74|201.14|202.19|199.59|0
1638412500000|2021-12-02 02:35:00|202.64|200.04|202.64|200.04|202.99|200.39|202.19|199.59|0
1638412800000|2021-12-02 02:40:00|202.76|200.16|199.97|197.37|202.76|200.16|199.57|196.97|0
1638413100000|2021-12-02 02:45:00|200.02|197.42|200.58|197.98|201.38|198.78|199.79|197.19|0
1638413400000|2021-12-02 02:50:00|200.47|197.87|200.01|197.41|201.04|198.44|199.9|197.3|0
1638413700000|2021-12-02 02:55:00|199.9|197.3|198.43|195.83|200.13|197.53|198.15|195.55|0
1638414000000|2021-12-02 03:00:00|198.37|195.77|199.44|196.84|199.67|197.07|198.32|195.72|0
1638414300000|2021-12-02 03:05:00|199.55|196.95|199.55|196.95|200.35|197.75|199.21|196.61|0
1638414600000|2021-12-02 03:10:00|199.44|196.84|200.57|197.97|201.14|198.54|199.21|196.61|0
1638414900000|2021-12-02 03:15:00|200.45|197.85|201.59|198.99|202.16|199.56|200.45|197.85|0
1638415200000|2021-12-02 03:20:00|201.53|198.93|201.81|199.21|201.81|199.21|200.9|198.3|0
1638415500000|2021-12-02 03:25:00|201.7|199.1|201.24|198.64|202.5|199.9|201.01|198.41|0
1638415800000|2021-12-02 03:30:00|201.35|198.75|200.89|198.29|201.35|198.75|200.44|197.84|0
1638416100000|2021-12-02 03:35:00|201.01|198.41|202.03|199.43|202.89|200.29|200.89|198.29|0
1638416400000|2021-12-02 03:40:00|202.14|199.54|202.14|199.54|202.83|200.23|201.8|199.2|0
1638416700000|2021-12-02 03:45:00|202.08|199.48|201.22|198.62|203.23|200.63|200.88|198.28|0
1638417000000|2021-12-02 03:50:00|201.34|198.74|201.22|198.62|201.56|198.96|200.65|198.05|0
1638417300000|2021-12-02 03:55:00|201.33|198.73|201.1|198.5|201.79|199.19|200.88|198.28|0
1638417600000|2021-12-02 04:00:00|200.65|198.05|199.01|196.41|200.65|198.05|198.72|196.12|0
1638417900000|2021-12-02 04:05:00|199.06|196.46|200.3|197.7|200.64|198.04|198.72|196.12|0
1638418200000|2021-12-02 04:10:00|200.41|197.81|200.3|197.7|200.64|198.04|199.96|197.36|0
1638418500000|2021-12-02 04:15:00|200.41|197.81|201.09|198.49|201.32|198.72|199.96|197.36|0
1638418800000|2021-12-02 04:20:00|201.03|198.43|200.97|198.37|201.54|198.94|200.75|198.15|0
1638419100000|2021-12-02 04:25:00|201.03|198.43|198.52|195.92|201.43|198.83|198.4|195.8|0
1638419400000|2021-12-02 04:30:00|198.4|195.8|197.49|194.89|199.54|196.94|197.26|194.66|0
1638419700000|2021-12-02 04:35:00|197.38|194.78|198.05|195.45|198.74|196.14|197.38|194.78|0
1638420000000|2021-12-02 04:40:00|198.11|195.51|197.94|195.34|198.17|195.57|197.26|194.66|0
1638420300000|2021-12-02 04:45:00|198.05|195.45|197.77|195.17|198.45|195.85|197.59|194.99|0
1638420600000|2021-12-02 04:50:00|197.71|195.11|199.18|196.58|199.3|196.7|197.71|195.11|0
1638420900000|2021-12-02 04:55:00|199.07|196.47|198.95|196.35|199.64|197.04|198.78|196.18|0
1638421200000|2021-12-02 05:00:00|199.07|196.47|199.75|197.15|199.98|197.38|198.49|195.89|0
1638421500000|2021-12-02 05:05:00|199.86|197.26|199.74|197.14|200.32|197.72|199.29|196.69|0
1638421800000|2021-12-02 05:10:00|199.63|197.03|199.74|197.14|200.2|197.6|199.63|197.03|0
1638422100000|2021-12-02 05:15:00|199.85|197.25|199.17|196.57|200.2|197.6|198.71|196.11|0
1638422400000|2021-12-02 05:20:00|199.39|196.79|198.71|196.11|199.85|197.25|198.71|196.11|0
1638422700000|2021-12-02 05:25:00|198.82|196.22|198.13|195.53|199.05|196.45|198.02|195.42|0
1638423000000|2021-12-02 05:30:00|198.19|195.59|198.47|195.87|199.16|196.56|198.02|195.42|0
1638423300000|2021-12-02 05:35:00|198.36|195.76|198.7|196.1|198.81|196.21|198.24|195.64|0
1638423600000|2021-12-02 05:40:00|198.64|196.04|198.58|195.98|198.92|196.32|198.24|195.64|0
1638423900000|2021-12-02 05:45:00|198.69|196.09|198.01|195.41|198.81|196.21|198.01|195.41|0
1638424200000|2021-12-02 05:50:00|198.12|195.52|197.21|194.61|198.12|195.52|196.87|194.27|0
1638424500000|2021-12-02 05:55:00|197.15|194.55|197.49|194.89|197.66|195.06|197.09|194.49|0
1638424800000|2021-12-02 06:00:00|197.43|194.83|198.68|196.08|198.91|196.31|197.32|194.72|0
1638425100000|2021-12-02 06:05:00|198.79|196.19|198.9|196.3|199.25|196.65|198.22|195.62|0
1638425400000|2021-12-02 06:10:00|199.02|196.42|197.87|195.27|199.02|196.42|197.87|195.27|0
1638425700000|2021-12-02 06:15:00|197.82|195.22|198.44|195.84|198.55|195.95|197.59|194.99|0
1638426000000|2021-12-02 06:20:00|198.33|195.73|199.12|196.52|199.46|196.86|198.21|195.61|0
1638426300000|2021-12-02 06:25:00|199.18|196.58|198.61|196.01|199.18|196.58|198.55|195.95|0
1638426600000|2021-12-02 06:30:00|198.55|195.95|196.84|194.24|198.55|195.95|196.84|194.24|0
1638426900000|2021-12-02 06:35:00|196.9|194.3|195.93|193.33|196.9|194.3|195.71|193.11|0
1638427200000|2021-12-02 06:40:00|196.05|193.45|195.93|193.33|196.61|194.01|195.03|192.43|0
1638427500000|2021-12-02 06:45:00|195.82|193.22|195.31|192.71|196.27|193.67|194.69|192.09|0
1638427800000|2021-12-02 06:50:00|195.36|192.76|195.64|193.04|196.15|193.55|195.36|192.76|0
1638428100000|2021-12-02 06:55:00|195.58|192.98|192.61|190.01|196.37|193.77|192.28|189.68|0
1638428400000|2021-12-02 07:00:00|192.39|189.79|192.44|189.84|194.01|191.41|191.89|189.29|0
1638428700000|2021-12-02 07:05:00|192.5|189.9|193.39|190.79|193.39|190.79|190.99|188.39|0
1638429000000|2021-12-02 07:10:00|193.22|190.62|193.1|190.5|194.34|191.74|192.88|190.28|0
1638429300000|2021-12-02 07:15:00|192.94|190.34|194.78|192.18|195.57|192.97|192.77|190.17|0
1638429600000|2021-12-02 07:20:00|194.67|192.07|196.58|193.98|196.81|194.21|194.67|192.07|0
1638429900000|2021-12-02 07:25:00|196.86|194.26|199.19|196.59|199.99|197.39|195.68|193.08|0
1638430200000|2021-12-02 07:30:00|199.02|196.42|199.19|196.59|199.3|196.7|197.59|194.99|0
1638430500000|2021-12-02 07:35:00|198.9|196.3|198.36|195.76|199.02|196.42|196.31|193.71|0
1638430800000|2021-12-02 07:40:00|198.54|195.94|198.25|195.65|199.33|196.73|198.14|195.54|0
1638431100000|2021-12-02 07:45:00|198.13|195.53|197.22|194.62|198.25|195.65|197.11|194.51|0
1638431400000|2021-12-02 07:50:00|197|194.4|196.88|194.28|197.56|194.96|196.1|193.5|0
1638431700000|2021-12-02 07:55:00|196.99|194.39|199.37|196.77|199.49|196.89|196.66|194.06|0
1638432000000|2021-12-02 08:00:00|199.03|196.43|199.25|196.65|199.83|197.23|197.1|194.5|0
1638432300000|2021-12-02 08:05:00|198.94|196.74|202.25|200.05|202.72|200.52|198.15|195.95|0
1638432600000|2021-12-02 08:10:00|202.6|200.4|202.83|200.63|204.1|201.9|202.48|200.28|0
1638432900000|2021-12-02 08:15:00|202.77|200.57|200.3|198.1|203.29|201.09|200.13|197.93|0
1638433200000|2021-12-02 08:20:00|200.18|197.98|197.79|195.59|201.04|198.84|197.57|195.37|0
1638433500000|2021-12-02 08:25:00|197.68|195.48|198.92|196.72|199.55|197.35|197.45|195.25|0
1638433800000|2021-12-02 08:30:00|199.04|196.84|202.81|200.61|203.51|201.31|199.04|196.84|0
1638434100000|2021-12-02 08:35:00|202.58|200.38|202.93|200.73|203.5|201.3|200.97|198.77|0
1638434400000|2021-12-02 08:40:00|203.04|200.84|200.74|198.54|203.39|201.19|200.51|198.31|0
1638434700000|2021-12-02 08:45:00|201.2|199|200.62|198.42|201.6|199.4|200.05|197.85|0
1638435000000|2021-12-02 08:50:00|200.51|198.31|198.57|196.37|200.74|198.54|198.34|196.14|0
1638435300000|2021-12-02 08:55:00|198.45|196.25|198.79|196.59|199.25|197.05|198.11|195.91|0
1638435600000|2021-12-02 09:00:00|198.9|196.7|196.48|194.28|199.93|197.73|196.31|194.11|0
1638435900000|2021-12-02 09:05:00|196.31|194.11|196.08|193.88|196.54|194.34|195.8|193.6|0
1638436200000|2021-12-02 09:10:00|195.86|193.66|194.4|192.2|196.42|194.22|194.17|191.97|0
1638436500000|2021-12-02 09:15:00|194.28|192.08|193.5|191.3|194.84|192.64|192.94|190.74|0
1638436800000|2021-12-02 09:20:00|193.39|191.19|191.59|189.39|195.8|193.6|191.59|189.39|0
1638437100000|2021-12-02 09:25:00|191.92|189.72|193.37|191.17|193.82|191.62|191.47|189.27|0
1638437400000|2021-12-02 09:30:00|193.26|191.06|195.34|193.14|195.45|193.25|193.26|191.06|0
1638437700000|2021-12-02 09:35:00|195.39|193.19|194.26|192.06|196.18|193.98|194.21|192.01|0
1638438000000|2021-12-02 09:40:00|194.37|192.17|194.93|192.73|195.61|193.41|193.65|191.45|0
1638438300000|2021-12-02 09:45:00|195.05|192.85|196.51|194.31|196.51|194.31|194.37|192.17|0
1638438600000|2021-12-02 09:50:00|196.17|193.97|196.29|194.09|197.08|194.88|194.46|192.26|0
1638438900000|2021-12-02 09:55:00|195.95|193.75|195.38|193.18|195.95|193.75|194.93|192.73|0
1638439200000|2021-12-02 10:00:00|195.16|192.96|196.17|193.97|196.85|194.65|194.82|192.62|0
1638439500000|2021-12-02 10:05:00|196.22|194.02|196.95|194.75|197.01|194.81|195.83|193.63|0
1638439800000|2021-12-02 10:10:00|197.07|194.87|200.94|198.74|201.05|198.85|197.07|194.87|0
1638440100000|2021-12-02 10:15:00|201.63|199.43|200.23|198.03|202.43|200.23|199.22|197.02|0
1638440400000|2021-12-02 10:20:00|199.72|197.52|198.28|196.08|201.9|199.7|198.17|195.97|0
1638440700000|2021-12-02 10:25:00|198.4|196.2|198.62|196.42|199.2|197|197.43|195.23|0
1638441000000|2021-12-02 10:30:00|198.91|196.71|197.82|195.62|199.76|197.56|197.71|195.51|0
1638441300000|2021-12-02 10:35:00|197.77|195.57|194.43|192.23|198.28|196.08|194.43|192.23|0
1638441600000|2021-12-02 10:40:00|194.32|192.12|195.4|193.2|197.96|195.76|193.59|191.39|0
1638441900000|2021-12-02 10:45:00|195.34|193.14|195.11|192.91|195.73|193.53|194.38|192.18|0
1638442200000|2021-12-02 10:50:00|195.23|193.03|195.16|192.96|196.69|194.49|194.38|192.18|0
1638442500000|2021-12-02 10:55:00|195.28|193.08|195.32|193.12|196.22|194.02|194.93|192.73|0
1638442800000|2021-12-02 11:00:00|195.43|193.23|197.01|194.81|197.47|195.27|195.09|192.89|0
1638443100000|2021-12-02 11:05:00|196.96|194.76|195.82|193.62|196.96|194.76|195.65|193.45|0
1638443400000|2021-12-02 11:10:00|195.76|193.56|196.55|194.35|197.18|194.98|195.42|193.22|0
1638443700000|2021-12-02 11:15:00|196.89|194.69|198.37|196.17|198.48|196.28|196.55|194.35|0
1638444000000|2021-12-02 11:20:00|198.48|196.28|197.68|195.48|198.48|196.28|197.17|194.97|0
1638444300000|2021-12-02 11:25:00|197.74|195.54|197.68|195.48|198.31|196.11|196.77|194.57|0
1638444600000|2021-12-02 11:30:00|197.62|195.42|197.79|195.59|197.9|195.7|195.97|193.77|0
1638444900000|2021-12-02 11:35:00|197.68|195.48|198.24|196.04|198.93|196.73|197.56|195.36|0
1638445200000|2021-12-02 11:40:00|198.19|195.99|198.35|196.15|198.87|196.67|197.56|195.36|0
1638445500000|2021-12-02 11:45:00|198.41|196.21|197.21|195.01|198.47|196.27|196.64|194.44|0
1638445800000|2021-12-02 11:50:00|197.27|195.07|197.09|194.89|198.12|195.92|196.75|194.55|0
1638446100000|2021-12-02 11:55:00|196.98|194.78|196.98|194.78|197.26|195.06|196.07|193.87|0
1638446400000|2021-12-02 12:00:00|197.09|194.89|196.86|194.66|197.77|195.57|195.56|193.36|0
1638446700000|2021-12-02 12:05:00|196.92|194.72|200.86|198.66|200.86|198.66|196.92|194.72|0
1638447000000|2021-12-02 12:10:00|200.74|198.54|200.68|198.48|201.43|199.23|199.13|196.93|0
1638447300000|2021-12-02 12:15:00|200.74|198.54|202.35|200.15|203.05|200.85|200.45|198.25|0
1638447600000|2021-12-02 12:20:00|202.58|200.38|205.57|203.37|206.62|204.42|199.54|197.34|0
1638447900000|2021-12-02 12:25:00|205.69|203.49|208.13|205.93|209.89|207.69|205.46|203.26|0
1638448200000|2021-12-02 12:30:00|208.01|205.81|209.18|206.98|209.41|207.21|207.89|205.69|0
1638448500000|2021-12-02 12:35:00|209.12|206.92|209.06|206.86|209.53|207.33|207.89|205.69|0
1638448800000|2021-12-02 12:40:00|209.17|206.97|212.25|210.05|213.67|211.47|209.17|206.97|0
1638449100000|2021-12-02 12:45:00|212.36|210.16|211.06|208.86|212.36|210.16|210.83|208.63|0
1638449400000|2021-12-02 12:50:00|211.18|208.98|208.13|205.93|211.3|209.1|208.13|205.93|0
1638449700000|2021-12-02 12:55:00|208.37|206.17|206.97|204.77|208.37|206.17|206.51|204.31|0
1638450000000|2021-12-02 13:00:00|207.08|204.88|204.88|202.68|207.55|205.35|204.88|202.68|0
1638450300000|2021-12-02 13:05:00|205|202.8|203.27|201.07|205.81|203.61|202.93|200.73|0
1638450600000|2021-12-02 13:10:00|203.16|200.96|203.51|201.31|207.49|205.29|202.47|200.27|0
1638450900000|2021-12-02 13:15:00|203.85|201.65|205.58|203.38|205.7|203.5|202.82|200.62|0
1638451200000|2021-12-02 13:20:00|205.81|203.61|208.14|205.94|208.37|206.17|204.89|202.69|0
1638451500000|2021-12-02 13:25:00|208.13|205.93|206.5|204.3|208.83|206.63|206.27|204.07|0
1638451800000|2021-12-02 13:30:00|206.85|204.65|205.34|203.14|206.91|204.71|204.25|202.05|0
1638452100000|2021-12-02 13:35:00|205.57|203.37|207.89|205.69|208.12|205.92|204.53|202.33|0
1638452400000|2021-12-02 13:40:00|208.12|205.92|210.58|208.38|210.7|208.5|207.54|205.34|0
1638452700000|2021-12-02 13:45:00|210.47|208.27|210.11|207.91|211.41|209.21|209.29|207.09|0
1638453000000|2021-12-02 13:50:00|210.76|208.56|208.82|206.62|211.4|209.2|208.82|206.62|0
1638453300000|2021-12-02 13:55:00|208.58|206.38|209.4|207.2|209.4|207.2|208.23|206.03|0
1638453600000|2021-12-02 14:00:00|209.51|207.31|212.7|210.5|212.76|210.56|207.53|205.33|0
1638453900000|2021-12-02 14:05:00|212.81|210.61|212.69|210.49|214.95|212.75|212.22|210.02|0
1638454200000|2021-12-02 14:10:00|212.57|210.37|213.3|211.1|214.25|212.05|209.44|207.24|0
1638454500000|2021-12-02 14:15:00|213.18|210.98|214.24|212.04|215.08|212.88|212.24|210.04|0
1638454800000|2021-12-02 14:20:00|214.36|212.16|214.12|211.92|215.08|212.88|213.18|210.98|0
1638455100000|2021-12-02 14:25:00|214|211.8|214.36|212.16|214.48|212.28|211.99|209.79|0
1638455400000|2021-12-02 14:30:00|214.24|212.04|214.59|212.39|215.43|213.23|209.99|207.79|0
1638455700000|2021-12-02 14:35:00|213.76|211.56|202.07|199.87|215.54|213.34|202.07|199.87|0
1638456000000|2021-12-02 14:40:00|201.73|199.53|200.37|198.17|203.67|201.47|198.24|196.04|0
1638456300000|2021-12-02 14:45:00|200.15|197.95|195.75|193.55|201.73|199.53|193.41|191.21|0
1638456600000|2021-12-02 14:50:00|195.19|192.99|190|187.8|196.08|193.88|189.67|187.47|0
1638456900000|2021-12-02 14:55:00|190.11|187.91|189.78|187.58|192.41|190.21|189.34|187.14|0
1638457200000|2021-12-02 15:00:00|189.45|187.25|188.14|185.94|193.96|191.76|187.6|185.4|0
1638457500000|2021-12-02 15:05:00|188.47|186.27|195.02|192.82|195.8|193.6|188.14|185.94|0
1638457800000|2021-12-02 15:10:00|194.36|192.16|196.02|193.82|198.14|195.94|194.24|192.04|0
1638458100000|2021-12-02 15:15:00|195.57|193.37|200.63|198.43|201.75|199.55|195.57|193.37|0
1638458400000|2021-12-02 15:20:00|200.85|198.65|198.68|196.48|202.54|200.34|198.24|196.04|0
1638458700000|2021-12-02 15:25:00|198.91|196.71|197.46|195.26|201.93|199.73|195.92|193.72|0
1638459000000|2021-12-02 15:30:00|197.85|195.65|202.08|199.88|202.19|199.99|195.06|192.86|0
1638459300000|2021-12-02 15:35:00|202.19|199.99|206.17|203.97|207.44|205.24|201.97|199.77|0
1638459600000|2021-12-02 15:40:00|206.06|203.86|213.03|210.83|213.03|210.83|202.98|200.78|0
1638459900000|2021-12-02 15:45:00|212.8|210.6|206.96|204.76|214.07|211.87|205.94|203.74|0
1638460200000|2021-12-02 15:50:00|206.39|204.19|209.46|207.26|210.37|208.17|204.59|202.39|0
1638460500000|2021-12-02 15:55:00|209.12|206.92|202.61|200.41|211.96|209.76|202.5|200.3|0
1638460800000|2021-12-02 16:00:00|202.77|200.57|204.83|202.63|205.61|203.41|200.73|198.53|0
1638461100000|2021-12-02 16:05:00|204.49|202.29|195.02|192.82|204.94|202.74|193.44|191.24|0
1638461400000|2021-12-02 16:10:00|195.46|193.26|195.9|193.7|198.21|196.01|194.04|191.84|0
1638461700000|2021-12-02 16:15:00|195.68|193.48|193.71|191.51|195.9|193.7|192.52|190.32|0
1638462000000|2021-12-02 16:20:00|193.6|191.4|194.03|191.83|194.25|192.05|190.79|188.59|0
1638462300000|2021-12-02 16:25:00|193.6|191.4|192.19|189.99|194.36|192.16|191.65|189.45|0
1638462600000|2021-12-02 16:30:00|191.33|189.13|199.08|196.88|201.25|199.05|191.11|188.91|0
1638462900000|2021-12-02 16:35:00|198.85|196.65|197.53|195.33|200.07|197.87|195.33|193.13|0
1638463200000|2021-12-02 16:40:00|197.86|195.66|198.18|195.98|198.29|196.09|193.37|191.17|0
1638463500000|2021-12-02 16:45:00|198.52|196.32|194.56|192.36|200.07|197.87|194.34|192.14|0
1638463800000|2021-12-02 16:50:00|194.89|192.69|192.08|189.88|195.21|193.01|192.03|189.83|0
1638464100000|2021-12-02 16:55:00|192.19|189.99|189.48|187.28|195.03|192.83|188.19|185.99|0
1638464400000|2021-12-02 17:00:00|189.26|187.06|187.12|184.92|191.1|188.9|186.69|184.49|0
1638464700000|2021-12-02 17:05:00|187.28|185.08|185.84|183.64|188.83|186.63|185.63|183.43|0
1638465000000|2021-12-02 17:10:00|186.05|183.85|184.77|182.57|186.69|184.49|184.67|182.47|0
1638465300000|2021-12-02 17:15:00|184.46|182.26|183.52|181.32|187.27|185.07|183.06|180.86|0
1638465600000|2021-12-02 17:20:00|183.21|181.01|181.62|179.42|183.21|181.01|181.2|179|0
1638465900000|2021-12-02 17:25:00|181.41|179.21|181.51|179.31|182.25|180.05|181.1|178.9|0
1638466200000|2021-12-02 17:30:00|181.41|179.21|183.83|181.63|183.83|181.63|180.99|178.79|0
1638466500000|2021-12-02 17:35:00|183.72|181.52|183.72|181.52|185.85|183.65|182.67|180.47|0
1638466800000|2021-12-02 17:40:00|184.04|181.84|184.67|182.47|185.1|182.9|182.14|179.94|0
1638467100000|2021-12-02 17:45:00|184.78|182.58|180.98|178.78|184.78|182.58|180.98|178.78|0
1638467400000|2021-12-02 17:50:00|181.29|179.09|184.24|182.04|184.35|182.15|180.98|178.78|0
1638467700000|2021-12-02 17:55:00|184.13|181.93|185.85|183.65|187.02|184.82|182.65|180.45|0
1638468000000|2021-12-02 18:00:00|185.42|183.22|185.31|183.11|189.91|187.71|185.21|183.01|0
1638468300000|2021-12-02 18:05:00|184.89|182.69|187.22|185.02|188.61|186.41|184.26|182.06|0
1638468600000|2021-12-02 18:10:00|187.11|184.91|184.67|182.47|188.61|186.41|184.57|182.37|0
1638468900000|2021-12-02 18:15:00|184.46|182.26|186.04|183.84|186.58|184.38|184.04|181.84|0
1638469200000|2021-12-02 18:20:00|185.62|183.42|191.52|189.32|192.81|190.61|185.3|183.1|0
1638469500000|2021-12-02 18:25:00|191.3|189.1|191.94|189.74|192.7|190.5|190.12|187.92|0
1638469800000|2021-12-02 18:30:00|191.84|189.64|188.62|186.42|193.78|191.58|188.51|186.31|0
1638470100000|2021-12-02 18:35:00|188.83|186.63|187.76|185.56|190.11|187.91|187.66|185.46|0
1638470400000|2021-12-02 18:40:00|187.87|185.67|189.04|186.84|189.57|187.37|187.18|184.98|0
1638470700000|2021-12-02 18:45:00|189.14|186.94|190.85|188.65|192.58|190.38|188.93|186.73|0
1638471000000|2021-12-02 18:50:00|190.96|188.76|186.48|184.28|192.68|190.48|185.96|183.76|0
1638471300000|2021-12-02 18:55:00|186.69|184.49|184.8|182.6|186.69|184.49|184.48|182.28|0
1638471600000|2021-12-02 19:00:00|184.9|182.7|185.84|183.64|186.9|184.7|184.17|181.97|0
1638471900000|2021-12-02 19:05:00|185.63|183.43|185.63|183.43|187.17|184.97|184.58|182.38|0
1638472200000|2021-12-02 19:10:00|185.31|183.11|186.89|184.69|187.95|185.75|185|182.8|0
1638472500000|2021-12-02 19:15:00|186.47|184.27|184.26|182.06|186.95|184.75|183.84|181.64|0
1638472800000|2021-12-02 19:20:00|184.36|182.16|185.62|183.42|185.83|183.63|184.05|181.85|0
1638473100000|2021-12-02 19:25:00|185.51|183.31|183.31|181.11|186.57|184.37|183.1|180.9|0
1638473400000|2021-12-02 19:30:00|183.41|181.21|184.3|182.1|184.67|182.47|183|180.8|0
1638473700000|2021-12-02 19:35:00|184.25|182.05|182.84|180.64|186.24|184.04|182.42|180.22|0
1638474000000|2021-12-02 19:40:00|182.74|180.54|182.94|180.74|183.78|181.58|182|179.8|0
1638474300000|2021-12-02 19:45:00|182.84|180.64|186.1|183.9|186.1|183.9|182.42|180.22|0
1638474600000|2021-12-02 19:50:00|185.68|183.48|186.1|183.9|187.27|185.07|184.09|181.89|0
1638474900000|2021-12-02 19:55:00|185.99|183.79|185.04|182.84|186.21|184.01|183.14|180.94|0
1638475200000|2021-12-02 20:00:00|184.72|182.52|183.56|181.36|185.03|182.83|182.62|180.42|0
1638475500000|2021-12-02 20:05:00|183.45|181.25|183.13|180.93|184.61|182.41|181.67|179.47|0
1638475800000|2021-12-02 20:10:00|183.03|180.83|185.13|182.93|188.11|185.91|183.03|180.83|0
1638476100000|2021-12-02 20:15:00|184.6|182.4|185.98|183.78|186.83|184.63|184.08|181.88|0
1638476400000|2021-12-02 20:20:00|186.51|184.31|186.82|184.62|187.79|185.59|185.55|183.35|0
1638476700000|2021-12-02 20:25:00|186.93|184.73|186.18|183.98|187.46|185.26|184.28|182.08|0
1638477000000|2021-12-02 20:30:00|186.08|183.88|182.7|180.5|186.18|183.98|181.65|179.45|0
1638477300000|2021-12-02 20:35:00|183.01|180.81|181.51|179.31|185.44|183.24|180.89|178.69|0
1638477600000|2021-12-02 20:40:00|181.83|179.63|180.78|178.58|182.04|179.84|178.91|176.71|0
1638477900000|2021-12-02 20:45:00|180.67|178.47|181.3|179.1|184.35|182.15|180.05|177.85|0
1638478200000|2021-12-02 20:50:00|182.45|180.25|187.75|185.55|188.5|186.3|181.4|179.2|0
1638478500000|2021-12-02 20:55:00|187.53|185.33|186.57|184.37|190.55|188.35|185.29|183.09|0
1638478800000|2021-12-02 21:00:00|185.5|183.3|186.56|184.36|187|184.8|183.81|181.61|0
1638479100000|2021-12-02 21:05:00|186.24|184.04|184.98|182.78|186.35|184.15|184.45|182.25|0
1638479400000|2021-12-02 21:10:00|184.77|182.57|186.05|183.85|186.15|183.95|183.91|181.71|0
1638479700000|2021-12-02 21:15:00|186.03|183.43|184.21|181.61|186.24|183.64|183.9|181.3|0
1638480000000|2021-12-02 21:20:00|184.27|181.67|184|181.4|184.53|181.93|183.26|180.66|0
1638480300000|2021-12-02 21:25:00|184.05|181.45|183.78|181.18|184.42|181.82|183.68|181.08|0
1638480600000|2021-12-02 21:30:00|183.94|181.34|182.51|179.91|183.94|181.34|182.3|179.7|0
1638480900000|2021-12-02 21:35:00|182.4|179.8|182.14|179.54|182.93|180.33|182.08|179.48|0
1638481200000|2021-12-02 21:40:00|182.08|179.48|182.08|179.48|182.19|179.59|181.45|178.85|0
1638481500000|2021-12-02 21:45:00|181.98|179.38|182.08|179.48|182.4|179.8|181.13|178.53|0
1638481800000|2021-12-02 21:50:00|182.18|179.58|180.81|178.21|182.39|179.79|180.71|178.11|0
1638482100000|2021-12-02 21:55:00|180.71|178.11|180.97|178.37|181.55|178.95|180.66|178.06|0
1638482400000|2021-12-02 22:00:00|180.93|178.33|181.16|178.56|181.28|178.68|180.93|178.33|0
1638482700000|2021-12-02 22:05:00|181.14|178.54|181.08|178.48|181.23|178.63|181.06|178.46|0
1638483000000|2021-12-02 22:10:00|181.09|178.49|181.04|178.44|181.14|178.54|181.01|178.41|0
1638483300000|2021-12-02 22:15:00|181.11|178.51|180.96|178.36|181.2|178.6|180.86|178.26|0
1638483600000|2021-12-02 22:20:00|180.98|178.38|180.94|178.34|180.99|178.39|180.94|178.34|0
1638483900000|2021-12-02 22:25:00|180.96|178.36|180.89|178.29|180.96|178.36|180.85|178.25|0
1638484200000|2021-12-02 22:30:00|180.86|178.26|180.51|177.91|180.89|178.29|180.51|177.91|0
1638484500000|2021-12-02 22:35:00|180.45|177.85|180.32|177.72|180.45|177.85|180.31|177.71|0
1638484800000|2021-12-02 22:40:00|180.31|177.71|180.4|177.8|180.41|177.81|180.2|177.6|0
1638485100000|2021-12-02 22:45:00|180.32|177.72|180.42|177.82|180.55|177.95|180.32|177.72|0
1638485400000|2021-12-02 22:50:00|180.36|177.76|180.6|178|180.73|178.13|180.36|177.76|0
1638485700000|2021-12-02 22:55:00|180.56|177.96|180.77|178.17|180.77|178.17|180.42|177.82|0
1638486000000|2021-12-02 23:00:00|180.72|178.12|180.14|177.54|181.29|178.69|179.51|176.91|0
1638486300000|2021-12-02 23:05:00|180.03|177.43|180.97|178.37|180.97|178.37|179.93|177.33|0
1638486600000|2021-12-02 23:10:00|180.92|178.32|183.18|180.58|183.39|180.79|180.87|178.27|0
1638486900000|2021-12-02 23:15:00|182.86|180.26|185.09|182.49|186.05|183.45|182.65|180.05|0
1638487200000|2021-12-02 23:20:00|184.88|182.28|186.64|184.04|187.07|184.47|184.4|181.8|0
1638487500000|2021-12-02 23:25:00|186.58|183.98|189.04|186.44|189.04|186.44|185.72|183.12|0
1638487800000|2021-12-02 23:30:00|188.94|186.34|189.04|186.44|189.53|186.93|188.4|185.8|0
1638488100000|2021-12-02 23:35:00|188.72|186.12|189.04|186.44|189.15|186.55|188.07|185.47|0
1638488400000|2021-12-02 23:40:00|188.93|186.33|190.22|187.62|190.65|188.05|188.61|186.01|0
1638488700000|2021-12-02 23:45:00|190.11|187.51|190.22|187.62|190.65|188.05|189.3|186.7|0
1638489000000|2021-12-02 23:50:00|190.11|187.51|190.75|188.15|192.06|189.46|190.11|187.51|0
1638489300000|2021-12-02 23:55:00|190.64|188.04|192.81|190.21|193.58|190.98|190.32|187.72|0
1638489600000|2021-12-03 00:00:00|192.92|190.32|193.69|191.09|195|192.4|192.16|189.56|0
1638489900000|2021-12-03 00:05:00|193.58|190.98|192.59|189.99|193.9|191.3|192.59|189.99|0
1638490200000|2021-12-03 00:10:00|192.48|189.88|191.99|189.39|193.46|190.86|191.72|189.12|0
1638490500000|2021-12-03 00:15:00|191.93|189.33|191.28|188.68|193.24|190.64|191.17|188.57|0
1638490800000|2021-12-03 00:20:00|191.39|188.79|191.98|189.38|191.98|189.38|190.73|188.13|0
1638491100000|2021-12-03 00:25:00|192.03|189.43|190.19|187.59|192.03|189.43|189.86|187.26|0
1638491400000|2021-12-03 00:30:00|190.08|187.48|189.86|187.26|190.73|188.13|189.11|186.51|0
1638491700000|2021-12-03 00:35:00|189.97|187.37|190.29|187.69|191.05|188.45|189.43|186.83|0
1638492000000|2021-12-03 00:40:00|190.5|187.9|190.72|188.12|191.05|188.45|189.85|187.25|0
1638492300000|2021-12-03 00:45:00|190.67|188.07|191.47|188.87|191.69|189.09|190.45|187.85|0
1638492600000|2021-12-03 00:50:00|191.53|188.93|192.01|189.41|192.12|189.52|190.71|188.11|0
1638492900000|2021-12-03 00:55:00|191.9|189.3|191.25|188.65|192.01|189.41|190.92|188.32|0
1638493200000|2021-12-03 01:00:00|191.31|188.71|191.57|188.97|192.23|189.63|190.81|188.21|0
1638493500000|2021-12-03 01:05:00|191.46|188.86|188.65|186.05|191.46|188.86|188.44|185.84|0
1638493800000|2021-12-03 01:10:00|188.54|185.94|190.21|187.61|190.48|187.88|188.44|185.84|0
1638494100000|2021-12-03 01:15:00|190.26|187.66|189.83|187.23|190.7|188.1|189.83|187.23|0
1638494400000|2021-12-03 01:20:00|189.5|186.9|191.77|189.17|191.78|189.18|189.5|186.9|0
1638494700000|2021-12-03 01:25:00|191.72|189.12|193.19|190.59|193.3|190.7|191.56|188.96|0
1638495000000|2021-12-03 01:30:00|193.3|190.7|193.84|191.24|195.05|192.45|193.24|190.64|0
1638495300000|2021-12-03 01:35:00|193.95|191.35|195.82|193.22|196.37|193.77|193.95|191.35|0
1638495600000|2021-12-03 01:40:00|195.87|193.27|197.64|195.04|198.42|195.82|195.71|193.11|0
1638495900000|2021-12-03 01:45:00|197.7|195.1|199.03|196.43|200.26|197.66|197.7|195.1|0
1638496200000|2021-12-03 01:50:00|199.09|196.49|197.24|194.64|199.14|196.54|196.91|194.31|0
1638496500000|2021-12-03 01:55:00|197.13|194.53|196.02|193.42|197.47|194.87|195.91|193.31|0
1638496800000|2021-12-03 02:00:00|196.13|193.53|195.53|192.93|196.41|193.81|194.48|191.88|0
1638497100000|2021-12-03 02:05:00|195.69|193.09|196.02|193.42|196.46|193.86|195.03|192.43|0
1638497400000|2021-12-03 02:10:00|196.13|193.53|194.86|192.26|196.51|193.91|194.8|192.2|0
1638497700000|2021-12-03 02:15:00|194.91|192.31|196.29|193.69|196.29|193.69|194.47|191.87|0
1638498000000|2021-12-03 02:20:00|196.23|193.63|196.95|194.35|197|194.4|196.23|193.63|0
1638498300000|2021-12-03 02:25:00|197|194.4|196.11|193.51|197.33|194.73|196.11|193.51|0
1638498600000|2021-12-03 02:30:00|196.17|193.57|196.39|193.79|197|194.4|196.11|193.51|0
1638498900000|2021-12-03 02:35:00|196.33|193.73|197.1|194.5|197.32|194.72|196.22|193.62|0
1638499200000|2021-12-03 02:40:00|196.88|194.28|197.6|195|197.6|195|196.33|193.73|0
1638499500000|2021-12-03 02:45:00|197.54|194.94|195.44|192.84|197.54|194.94|194.89|192.29|0
1638499800000|2021-12-03 02:50:00|195.38|192.78|195.65|193.05|195.87|193.27|194.88|192.28|0
1638500100000|2021-12-03 02:55:00|195.71|193.11|194.77|192.17|195.71|193.11|194.61|192.01|0
1638500400000|2021-12-03 03:00:00|194.88|192.28|194.76|192.16|195.15|192.55|194.44|191.84|0
1638500700000|2021-12-03 03:05:00|194.65|192.05|194.43|191.83|195.09|192.49|194.21|191.61|0
1638501000000|2021-12-03 03:10:00|194.38|191.78|194.37|191.77|195.09|192.49|194.32|191.72|0
1638501300000|2021-12-03 03:15:00|194.27|191.67|193.66|191.06|194.27|191.67|193.33|190.73|0
1638501600000|2021-12-03 03:20:00|193.6|191|194.09|191.49|194.64|192.04|192.67|190.07|0
1638501900000|2021-12-03 03:25:00|194.04|191.44|193.54|190.94|194.42|191.82|193.43|190.83|0
1638502200000|2021-12-03 03:30:00|193.32|190.72|193.21|190.61|193.43|190.83|192.66|190.06|0
1638502500000|2021-12-03 03:35:00|193.32|190.72|191.08|188.48|193.43|190.83|190.92|188.32|0
1638502800000|2021-12-03 03:40:00|191.03|188.43|190.81|188.21|191.57|188.97|190.59|187.99|0
1638503100000|2021-12-03 03:45:00|190.91|188.31|189.83|187.23|191.13|188.53|189.67|187.07|0
1638503400000|2021-12-03 03:50:00|189.94|187.34|189.61|187.01|189.94|187.34|189.18|186.58|0
1638503700000|2021-12-03 03:55:00|189.72|187.12|190.09|187.49|190.8|188.2|189.72|187.12|0
1638504000000|2021-12-03 04:00:00|190.04|187.44|188.63|186.03|190.04|187.44|187.99|185.39|0
1638504300000|2021-12-03 04:05:00|188.53|185.93|188.2|185.6|188.96|186.36|187.03|184.43|0
1638504600000|2021-12-03 04:10:00|188.09|185.49|188.09|185.49|188.52|185.92|187.88|185.28|0
1638504900000|2021-12-03 04:15:00|187.98|185.38|188.62|186.02|188.84|186.24|187.98|185.38|0
1638505200000|2021-12-03 04:20:00|188.52|185.92|189.37|186.77|189.59|186.99|188.3|185.7|0
1638505500000|2021-12-03 04:25:00|189.27|186.67|189.32|186.72|189.59|186.99|188.73|186.13|0
1638505800000|2021-12-03 04:30:00|189.37|186.77|188.94|186.34|189.37|186.77|188.46|185.86|0
1638506100000|2021-12-03 04:35:00|188.93|186.33|188.88|186.28|189.31|186.71|188.5|185.9|0
1638506400000|2021-12-03 04:40:00|188.29|185.69|186.04|183.44|188.66|186.06|185.93|183.33|0
1638506700000|2021-12-03 04:45:00|185.99|183.39|187.1|184.5|187.16|184.56|185.83|183.23|0
1638507000000|2021-12-03 04:50:00|187.16|184.56|187.58|184.98|187.63|185.03|186.99|184.39|0
1638507300000|2021-12-03 04:55:00|187.63|185.03|187.2|184.6|187.95|185.35|186.88|184.28|0
1638507600000|2021-12-03 05:00:00|187.09|184.49|187.2|184.6|187.31|184.71|186.62|184.02|0
1638507900000|2021-12-03 05:05:00|187.25|184.65|188.21|185.61|188.32|185.72|187.25|184.65|0
1638508200000|2021-12-03 05:10:00|188.27|185.67|187.4|184.8|188.37|185.77|187.4|184.8|0
1638508500000|2021-12-03 05:15:00|187.3|184.7|186.87|184.27|187.4|184.8|186.34|183.74|0
1638508800000|2021-12-03 05:20:00|187.03|184.43|186.33|183.73|187.08|184.48|186.33|183.73|0
1638509100000|2021-12-03 05:25:00|186.22|183.62|186.38|183.78|186.86|184.26|185.69|183.09|0
1638509400000|2021-12-03 05:30:00|186.28|183.68|186.7|184.1|187.29|184.69|185.37|182.77|0
1638509700000|2021-12-03 05:35:00|186.86|184.26|184.94|182.34|186.91|184.31|184.83|182.23|0
1638510000000|2021-12-03 05:40:00|185.04|182.44|185.47|182.87|185.57|182.97|184.62|182.02|0
1638510300000|2021-12-03 05:45:00|185.41|182.81|182.36|179.76|185.52|182.92|181.08|178.48|0
1638510600000|2021-12-03 05:50:00|182.47|179.87|181.72|179.12|182.57|179.97|181.72|179.12|0
1638510900000|2021-12-03 05:55:00|181.83|179.23|182.67|180.07|183.21|180.61|181.72|179.12|0
1638511200000|2021-12-03 06:00:00|182.36|179.76|183.63|181.03|183.73|181.13|181.72|179.12|0
1638511500000|2021-12-03 06:05:00|183.58|180.98|181.71|179.11|183.63|181.03|181.71|179.11|0
1638511800000|2021-12-03 06:10:00|181.77|179.17|181.08|178.48|181.93|179.33|181.08|178.48|0
1638512100000|2021-12-03 06:15:00|181.03|178.43|181.71|179.11|181.71|179.11|180.97|178.37|0
1638512400000|2021-12-03 06:20:00|181.6|179|180.86|178.26|181.6|179|180.75|178.15|0
1638512700000|2021-12-03 06:25:00|180.96|178.36|181.02|178.42|181.44|178.84|180.65|178.05|0
1638513000000|2021-12-03 06:30:00|180.96|178.36|181.06|178.46|181.59|178.99|180.65|178.05|0
1638513300000|2021-12-03 06:35:00|181.01|178.41|182.6|180|182.65|180.05|181.01|178.41|0
1638513600000|2021-12-03 06:40:00|182.43|179.83|182.96|180.36|183.49|180.89|182.01|179.41|0
1638513900000|2021-12-03 06:45:00|183.02|180.42|181.32|178.72|183.6|181|181.11|178.51|0
1638514200000|2021-12-03 06:50:00|181.26|178.66|181.58|178.98|182.42|179.82|181.26|178.66|0
1638514500000|2021-12-03 06:55:00|181.47|178.87|182.63|180.03|183.7|181.1|181.47|178.87|0
1638514800000|2021-12-03 07:00:00|182.42|179.82|183.8|181.2|184.55|181.95|182.42|179.82|0
1638515100000|2021-12-03 07:05:00|183.91|181.31|184.22|181.62|184.44|181.84|183.8|181.2|0
1638515400000|2021-12-03 07:10:00|184.12|181.52|184.92|182.32|184.97|182.37|183.9|181.3|0
1638515700000|2021-12-03 07:15:00|184.86|182.26|185.34|182.74|185.39|182.79|184|181.4|0
1638516000000|2021-12-03 07:20:00|185.39|182.79|185.6|183|185.88|183.28|184.96|182.36|0
1638516300000|2021-12-03 07:25:00|185.71|183.11|183.67|181.07|185.71|183.11|183.67|181.07|0
1638516600000|2021-12-03 07:30:00|183.84|181.24|183.83|181.23|184.37|181.77|183.03|180.43|0
1638516900000|2021-12-03 07:35:00|183.78|181.18|183.56|180.96|183.99|181.39|182.92|180.32|0
1638517200000|2021-12-03 07:40:00|183.67|181.07|184.04|181.44|184.52|181.92|183.03|180.43|0
1638517500000|2021-12-03 07:45:00|183.98|181.38|182.92|180.32|184.52|181.92|182.81|180.21|0
1638517800000|2021-12-03 07:50:00|182.97|180.37|181.75|179.15|182.97|180.37|181.33|178.73|0
1638518100000|2021-12-03 07:55:00|181.8|179.2|180.9|178.3|182.28|179.68|180.58|177.98|0
1638518400000|2021-12-03 08:00:00|180.74|178.14|182.59|179.99|182.91|180.31|180.37|177.77|0
1638518700000|2021-12-03 08:05:00|182.28|180.08|181.27|179.07|182.6|180.4|181.11|178.91|0
1638519000000|2021-12-03 08:10:00|181.32|179.12|181.96|179.76|182.7|180.5|181.11|178.91|0
1638519300000|2021-12-03 08:15:00|182.06|179.86|182.06|179.86|183.02|180.82|181.42|179.22|0
1638519600000|2021-12-03 08:20:00|182.11|179.91|182.58|180.38|183.86|181.66|181.95|179.75|0
1638519900000|2021-12-03 08:25:00|182.48|180.28|183.33|181.13|183.33|181.13|182.16|179.96|0
1638520200000|2021-12-03 08:30:00|183.27|181.07|185.68|183.48|186.11|183.91|183.27|181.07|0
1638520500000|2021-12-03 08:35:00|185.73|183.53|185.57|183.37|186.54|184.34|184.92|182.72|0
1638520800000|2021-12-03 08:40:00|185.67|183.47|185.77|183.57|186.2|184|184.49|182.29|0
1638521100000|2021-12-03 08:45:00|185.99|183.79|185.66|183.46|186.09|183.89|185.02|182.82|0
1638521400000|2021-12-03 08:50:00|185.45|183.25|186.3|184.1|186.73|184.53|185.45|183.25|0
1638521700000|2021-12-03 08:55:00|186.2|184|185.55|183.35|186.52|184.32|185.33|183.13|0
1638522000000|2021-12-03 09:00:00|185.44|183.24|185.33|183.13|186.3|184.1|185.01|182.81|0
1638522300000|2021-12-03 09:05:00|185.39|183.19|186.94|184.74|187.05|184.85|185.39|183.19|0
1638522600000|2021-12-03 09:10:00|187.05|184.85|184.58|182.38|187.05|184.85|184.58|182.38|0
1638522900000|2021-12-03 09:15:00|184.68|182.48|182.98|180.78|184.9|182.7|182.98|180.78|0
1638523200000|2021-12-03 09:20:00|182.87|180.67|185|182.8|185|182.8|182.87|180.67|0
1638523500000|2021-12-03 09:25:00|185.1|182.9|184.3|182.1|185.53|183.33|183.71|181.51|0
1638523800000|2021-12-03 09:30:00|184.14|181.94|184.94|182.74|184.99|182.79|183.71|181.51|0
1638524100000|2021-12-03 09:35:00|184.88|182.68|185.84|183.64|185.84|183.64|184.67|182.47|0
1638524400000|2021-12-03 09:40:00|185.79|183.59|184.66|182.46|186.16|183.96|184.66|182.46|0
1638524700000|2021-12-03 09:45:00|184.77|182.57|185.94|183.74|185.94|183.74|184.23|182.03|0
1638525000000|2021-12-03 09:50:00|185.73|183.53|186.58|184.38|186.69|184.49|185.72|183.52|0
1638525300000|2021-12-03 09:55:00|186.37|184.17|186.15|183.95|186.8|184.6|185.46|183.26|0
1638525600000|2021-12-03 10:00:00|186.1|183.9|186.47|184.27|186.58|184.38|185.08|182.88|0
1638525900000|2021-12-03 10:05:00|186.25|184.05|185.82|183.62|186.79|184.59|185.71|183.51|0
1638526200000|2021-12-03 10:10:00|186.04|183.84|186.89|184.69|186.89|184.69|185.5|183.3|0
1638526500000|2021-12-03 10:15:00|186.95|184.75|188.29|186.09|188.83|186.63|186.95|184.75|0
1638526800000|2021-12-03 10:20:00|188.4|186.2|189.26|187.06|190.03|187.83|188.35|186.15|0
1638527100000|2021-12-03 10:25:00|189.16|186.96|187.03|184.83|189.26|187.06|187.03|184.83|0
1638527400000|2021-12-03 10:30:00|188.96|186.76|188.95|186.75|189.17|186.97|188.41|186.21|0
1638527700000|2021-12-03 10:35:00|189.28|187.08|191.89|189.69|192|189.8|189.28|187.08|0
1638528000000|2021-12-03 10:40:00|191.67|189.47|191.34|189.14|192.44|190.24|189.92|187.72|0
1638528300000|2021-12-03 10:45:00|191.4|189.2|192.08|189.88|192.11|189.91|190.68|188.48|0
1638528600000|2021-12-03 10:50:00|192.19|189.99|192.84|190.64|192.85|190.65|191.97|189.77|0
1638528900000|2021-12-03 10:55:00|193.06|190.86|191.53|189.33|193.06|190.86|190.99|188.79|0
1638529200000|2021-12-03 11:00:00|191.97|189.77|189.79|187.59|191.97|189.77|189.35|187.15|0
1638529500000|2021-12-03 11:05:00|189.68|187.48|190.32|188.12|190.76|188.56|189.68|187.48|0
1638529800000|2021-12-03 11:10:00|190.22|188.02|192.17|189.97|192.17|189.97|190.21|188.01|0
1638530100000|2021-12-03 11:15:00|192.06|189.86|191.3|189.1|192.06|189.86|191.03|188.83|0
1638530400000|2021-12-03 11:20:00|191.19|188.99|190.86|188.66|191.95|189.75|190.64|188.44|0
1638530700000|2021-12-03 11:25:00|190.75|188.55|190.09|187.89|191.29|189.09|189.88|187.68|0
1638531000000|2021-12-03 11:30:00|190.2|188|189.98|187.78|190.53|188.33|189.66|187.46|0
1638531300000|2021-12-03 11:35:00|189.87|187.67|189.65|187.45|190.09|187.89|189.44|187.24|0
1638531600000|2021-12-03 11:40:00|189.6|187.4|187.92|185.72|189.6|187.4|187.81|185.61|0
1638531900000|2021-12-03 11:45:00|187.81|185.61|187.81|185.61|188.67|186.47|187.81|185.61|0
1638532200000|2021-12-03 11:50:00|187.87|185.67|187.81|185.61|188.02|185.82|187.06|184.86|0
1638532500000|2021-12-03 11:55:00|187.7|185.5|186.3|184.1|187.7|185.5|186.09|183.89|0
1638532800000|2021-12-03 12:00:00|186.41|184.21|185.98|183.78|186.84|184.64|185.45|183.25|0
1638533100000|2021-12-03 12:05:00|186.19|183.99|187.15|184.95|187.26|185.06|186.08|183.88|0
1638533400000|2021-12-03 12:10:00|187.26|185.06|185.76|183.56|187.26|185.06|185.22|183.02|0
1638533700000|2021-12-03 12:15:00|185.86|183.66|185.65|183.45|186.88|184.68|185.11|182.91|0
1638534000000|2021-12-03 12:20:00|185.54|183.34|185.11|182.91|185.97|183.77|184.69|182.49|0
1638534300000|2021-12-03 12:25:00|185.06|182.86|185|182.8|185.53|183.33|184.9|182.7|0
1638534600000|2021-12-03 12:30:00|184.89|182.69|184.36|182.16|185.32|183.12|184.15|181.95|0
1638534900000|2021-12-03 12:35:00|184.25|182.05|184.89|182.69|184.99|182.79|184.04|181.84|0
1638535200000|2021-12-03 12:40:00|184.78|182.58|184.78|182.58|185.1|182.9|184.35|182.15|0
1638535500000|2021-12-03 12:45:00|185.1|182.9|183.83|181.63|186.18|183.98|183.5|181.3|0
1638535800000|2021-12-03 12:50:00|183.94|181.74|183.94|181.74|184.04|181.84|183.52|181.32|0
1638536100000|2021-12-03 12:55:00|184.04|181.84|184.46|182.26|185.1|182.9|183.94|181.74|0
1638536400000|2021-12-03 13:00:00|184.36|182.16|183.4|181.2|184.78|182.58|183.4|181.2|0
1638536700000|2021-12-03 13:05:00|183.51|181.31|181.4|179.2|183.61|181.41|181.09|178.89|0
1638537000000|2021-12-03 13:10:00|181.61|179.41|181.19|178.99|182.13|179.93|180.88|178.68|0
1638537300000|2021-12-03 13:15:00|181.29|179.09|180.84|178.64|181.71|179.51|178.96|176.76|0
1638537600000|2021-12-03 13:20:00|180.94|178.74|181.15|178.95|181.68|179.48|180.79|178.59|0
1638537900000|2021-12-03 13:25:00|181.05|178.85|180.2|178|181.26|179.06|179.21|177.01|0
1638538200000|2021-12-03 13:30:00|180.47|178.27|176.32|174.12|181.1|178.9|173.23|171.03|0
1638538500000|2021-12-03 13:35:00|176.43|174.23|174.97|172.77|176.53|174.33|174.05|171.85|0
1638538800000|2021-12-03 13:40:00|175.18|172.98|176.49|174.29|177.46|175.26|174.97|172.77|0
1638539100000|2021-12-03 13:45:00|176.7|174.5|177.74|175.54|179.42|177.22|175.24|173.04|0
1638539400000|2021-12-03 13:50:00|177.63|175.43|177.11|174.91|178.99|176.79|176.8|174.6|0
1638539700000|2021-12-03 13:55:00|177|174.8|175.34|173.14|177|174.8|173.38|171.18|0
1638540000000|2021-12-03 14:00:00|175.13|172.93|174.2|172|176.69|174.49|173.89|171.69|0
1638540300000|2021-12-03 14:05:00|174.05|171.85|174.2|172|174.51|172.31|172.56|170.36|0
1638540600000|2021-12-03 14:10:00|174.3|172.1|174.09|171.89|174.92|172.72|173.47|171.27|0
1638540900000|2021-12-03 14:15:00|173.99|171.79|173.78|171.58|175.02|172.82|173.37|171.17|0
1638541200000|2021-12-03 14:20:00|173.57|171.37|175.63|173.43|175.74|173.54|173.57|171.37|0
1638541500000|2021-12-03 14:25:00|175.53|173.33|174.49|172.29|175.84|173.64|174.08|171.88|0
1638541800000|2021-12-03 14:30:00|174.39|172.19|171.82|169.62|176.25|174.05|169.79|167.59|0
1638542100000|2021-12-03 14:35:00|171.62|169.42|178.87|176.67|178.87|176.67|171.62|169.42|0
1638542400000|2021-12-03 14:40:00|179.5|177.3|181.81|179.61|182.77|180.57|177.41|175.21|0
1638542700000|2021-12-03 14:45:00|181.39|179.19|186.73|184.53|186.73|184.53|177.62|175.42|0
1638543000000|2021-12-03 14:50:00|187.05|184.85|195.16|192.96|195.6|193.4|185.34|183.14|0
1638543300000|2021-12-03 14:55:00|195.49|193.29|195.98|193.78|197.74|195.54|191.98|189.78|0
1638543600000|2021-12-03 15:00:00|196.92|194.72|200.55|198.35|204.19|201.99|193.8|191.6|0
1638543900000|2021-12-03 15:05:00|200|197.8|204.06|201.86|204.06|201.86|197.38|195.18|0
1638544200000|2021-12-03 15:10:00|204.34|202.14|204.97|202.77|206.21|204.01|202.04|199.84|0
1638544500000|2021-12-03 15:15:00|205.03|202.83|201.06|198.86|205.19|202.99|198.41|196.21|0
1638544800000|2021-12-03 15:20:00|201.28|199.08|196.47|194.27|203.95|201.75|195.81|193.61|0
1638545100000|2021-12-03 15:25:00|196.14|193.94|194.6|192.4|200.58|198.38|193.18|190.98|0
1638545400000|2021-12-03 15:30:00|194.71|192.51|201.7|199.5|202.26|200.06|194.71|192.51|0
1638545700000|2021-12-03 15:35:00|202.15|199.95|201.36|199.16|204.07|201.87|198.68|196.48|0
1638546000000|2021-12-03 15:40:00|200.86|198.66|209.22|207.02|209.22|207.02|200.57|198.37|0
1638546300000|2021-12-03 15:45:00|209.1|206.9|212.78|210.58|214.76|212.56|205.01|202.81|0
1638546600000|2021-12-03 15:50:00|212.9|210.7|211.28|209.08|214.76|212.56|209.67|207.47|0
1638546900000|2021-12-03 15:55:00|211.51|209.31|212.26|210.06|213.59|211.39|208.87|206.67|0
1638547200000|2021-12-03 16:00:00|212.66|210.46|210.81|208.61|214.29|212.09|209.78|207.58|0
1638547500000|2021-12-03 16:05:00|211.39|209.19|213.58|211.38|217.2|215|211.39|209.19|0
1638547800000|2021-12-03 16:10:00|213.93|211.73|212.42|210.22|215.68|213.48|210.69|208.49|0
1638548100000|2021-12-03 16:15:00|212.53|210.33|217.1|214.9|217.22|215.02|211.15|208.95|0
1638548400000|2021-12-03 16:20:00|217.34|215.14|208.57|206.37|218.51|216.31|207.54|205.34|0
1638548700000|2021-12-03 16:25:00|208.69|206.49|207.2|205|209.72|207.52|206.52|204.32|0
1638549000000|2021-12-03 16:30:00|207.54|205.34|205.94|203.74|209.95|207.75|205.15|202.95|0
1638549300000|2021-12-03 16:35:00|206|203.8|208.73|206.53|209.48|207.28|205.55|203.35|0
1638549600000|2021-12-03 16:40:00|208.45|206.25|215.04|212.84|215.4|213.2|207.65|205.45|0
1638549900000|2021-12-03 16:45:00|214.69|212.49|215.97|213.77|218.43|216.23|212.94|210.74|0
1638550200000|2021-12-03 16:50:00|216.32|214.12|219.41|217.21|221.43|219.23|216.32|214.12|0
1638550500000|2021-12-03 16:55:00|218.59|216.39|223.19|220.99|223.19|220.99|218.59|216.39|0
1638550800000|2021-12-03 17:00:00|222.83|220.63|224.38|222.18|225.45|223.25|222.18|219.98|0
1638551100000|2021-12-03 17:05:00|224.74|222.54|221.3|219.1|224.97|222.77|220.95|218.75|0
1638551400000|2021-12-03 17:10:00|221.06|218.86|222.12|219.92|222.71|220.51|220.36|218.16|0
1638551700000|2021-12-03 17:15:00|221.65|219.45|217.9|215.7|221.88|219.68|216.85|214.65|0
1638552000000|2021-12-03 17:20:00|217.43|215.23|214.86|212.66|219.04|216.84|214.28|212.08|0
1638552300000|2021-12-03 17:25:00|215.09|212.89|215.55|213.35|216.36|214.16|214.51|212.31|0
1638552600000|2021-12-03 17:30:00|216.13|213.93|218.8|216.6|220.91|218.71|216.13|213.93|0
1638552900000|2021-12-03 17:35:00|218.68|216.48|212.67|210.47|219.62|217.42|212.32|210.12|0
1638553200000|2021-12-03 17:40:00|212.44|210.24|213.81|211.61|214.5|212.3|211.18|208.98|0
1638553500000|2021-12-03 17:45:00|214.15|211.95|215.19|212.99|217.27|215.07|213.23|211.03|0
1638553800000|2021-12-03 17:50:00|215.65|213.45|218.01|215.81|218.24|216.04|213.34|211.14|0
1638554100000|2021-12-03 17:55:00|217.78|215.58|218.47|216.27|220.57|218.37|217.78|215.58|0
1638554400000|2021-12-03 18:00:00|218.7|216.5|221.56|219.36|223.66|221.46|218.7|216.5|0
1638554700000|2021-12-03 18:05:00|221.8|219.6|218.19|215.99|222.15|219.95|217.96|215.76|0
1638555000000|2021-12-03 18:10:00|218.08|215.88|219.23|217.03|220.74|218.54|217.27|215.07|0
1638555300000|2021-12-03 18:15:00|219.11|216.91|214.75|212.55|221.33|219.13|214.06|211.86|0
1638555600000|2021-12-03 18:20:00|214.86|212.66|213.49|211.29|215.67|213.47|213.49|211.29|0
1638555900000|2021-12-03 18:25:00|213.66|211.46|218.08|215.88|218.32|216.12|213.37|211.17|0
1638556200000|2021-12-03 18:30:00|218.32|216.12|221.23|219.03|221.46|219.26|218.14|215.94|0
1638556500000|2021-12-03 18:35:00|221.34|219.14|225.19|222.99|226.86|224.66|220.87|218.67|0
1638556800000|2021-12-03 18:40:00|224.96|222.76|224.84|222.64|226.37|224.17|223.32|221.12|0
1638557100000|2021-12-03 18:45:00|224.95|222.75|226.37|224.17|228.5|226.3|223.31|221.11|0
1638557400000|2021-12-03 18:50:00|226.25|224.05|227.71|225.51|227.71|225.51|224.95|222.75|0
1638557700000|2021-12-03 18:55:00|227.59|225.39|230.32|228.12|230.44|228.24|226.71|224.51|0
1638558000000|2021-12-03 19:00:00|230.44|228.24|230|227.8|232.58|230.38|228.67|226.47|0
1638558300000|2021-12-03 19:05:00|230.11|227.91|232.35|230.15|232.95|230.75|229.17|226.97|0
1638558600000|2021-12-03 19:10:00|232.65|230.45|230.81|228.61|233.42|231.22|230.23|228.03|0
1638558900000|2021-12-03 19:15:00|231.4|229.2|234.84|232.64|234.84|232.64|230.81|228.61|0
1638559200000|2021-12-03 19:20:00|234.55|232.35|231.17|228.97|237.44|235.24|230.7|228.5|0
1638559500000|2021-12-03 19:25:00|231.05|228.85|233.4|231.2|234.11|231.91|230.35|228.15|0
1638559800000|2021-12-03 19:30:00|233.1|230.9|235.64|233.44|236.59|234.39|232.22|230.02|0
1638560100000|2021-12-03 19:35:00|234.93|232.73|238.86|236.66|239.82|237.62|234.34|232.14|0
1638560400000|2021-12-03 19:40:00|238.98|236.78|234.8|232.6|238.98|236.78|233.98|231.78|0
1638560700000|2021-12-03 19:45:00|234.21|232.01|235.37|233.17|236.22|234.02|232.52|230.32|0
1638561000000|2021-12-03 19:50:00|235.48|233.28|238.59|236.39|238.83|236.63|233.82|231.62|0
1638561300000|2021-12-03 19:55:00|238.95|236.75|239.07|236.87|239.37|237.17|235.59|233.39|0
1638561600000|2021-12-03 20:00:00|239.43|237.23|237.99|235.79|242.85|240.65|237.87|235.67|0
1638561900000|2021-12-03 20:05:00|238.35|236.15|240.32|238.12|240.92|238.72|234.1|231.9|0
1638562200000|2021-12-03 20:10:00|239.9|237.7|236.24|234.04|239.9|237.7|235.52|233.32|0
1638562500000|2021-12-03 20:15:00|236.48|234.28|237.31|235.11|238.75|236.55|234.75|232.55|0
1638562800000|2021-12-03 20:20:00|236.95|234.75|228.97|226.77|236.95|234.75|226.4|224.2|0
1638563100000|2021-12-03 20:25:00|228.85|226.65|228.38|226.18|229.08|226.88|225.34|223.14|0
1638563400000|2021-12-03 20:30:00|228.02|225.82|223.01|220.81|228.26|226.06|222.55|220.35|0
1638563700000|2021-12-03 20:35:00|223.24|221.04|225.15|222.95|227.64|225.44|222.09|219.89|0
1638564000000|2021-12-03 20:40:00|224.91|222.71|228.93|226.73|229.29|227.09|223.39|221.19|0
1638564300000|2021-12-03 20:45:00|228.82|226.62|230.12|227.92|232.74|230.54|228.82|226.62|0
1638564600000|2021-12-03 20:50:00|229.4|227.2|222.65|220.45|229.4|227.2|221.2|219|0
1638564900000|2021-12-03 20:55:00|222.48|220.28|213.41|211.21|222.48|220.28|212.51|210.31|0
1638565200000|2021-12-03 21:00:00|213.64|211.44|211.6|209.4|214.32|212.12|210.92|208.72|0
1638565500000|2021-12-03 21:05:00|211.82|209.62|213.63|211.43|214.54|212.34|211.82|209.62|0
1638565800000|2021-12-03 21:10:00|213.74|211.54|216.25|214.05|217.63|215.43|213.06|210.86|0
1638777900000|2021-12-06 08:05:00|193.67|191.47|194.76|192.56|194.76|192.56|193.24|191.04|0
1638778200000|2021-12-06 08:10:00|194.16|191.96|194.87|192.67|195.42|193.22|193.45|191.25|0
1638778500000|2021-12-06 08:15:00|194.76|192.56|195.19|192.99|195.63|193.43|194.1|191.9|0
1638778800000|2021-12-06 08:20:00|195.14|192.94|196.51|194.31|196.51|194.31|194.54|192.34|0
1638779100000|2021-12-06 08:25:00|196.68|194.48|195.74|193.54|198.16|195.96|195.52|193.32|0
1638779400000|2021-12-06 08:30:00|195.52|193.32|196.56|194.36|196.84|194.64|194.69|192.49|0
1638779700000|2021-12-06 08:35:00|196.61|194.41|194.52|192.32|196.61|194.41|193.98|191.78|0
1638780000000|2021-12-06 08:40:00|194.63|192.43|195.89|193.69|195.89|193.69|194.19|191.99|0
1638780300000|2021-12-06 08:45:00|195.94|193.74|196.05|193.85|196.38|194.18|195.17|192.97|0
1638780600000|2021-12-06 08:50:00|196|193.8|195.17|192.97|196|193.8|194.84|192.64|0
1638780900000|2021-12-06 08:55:00|195.22|193.02|195|192.8|195.82|193.62|194.73|192.53|0
1638781200000|2021-12-06 09:00:00|195.05|192.85|191.13|188.93|195.27|193.07|189.63|187.43|0
1638781500000|2021-12-06 09:05:00|190.92|188.72|191.62|189.42|192.86|190.66|190.6|188.4|0
1638781800000|2021-12-06 09:10:00|191.78|189.58|190.91|188.71|192.76|190.56|190.59|188.39|0
1638782100000|2021-12-06 09:15:00|190.8|188.6|191.34|189.14|191.56|189.36|190.43|188.23|0
1638782400000|2021-12-06 09:20:00|191.29|189.09|191.55|189.35|192.09|189.89|191.12|188.92|0
1638782700000|2021-12-06 09:25:00|191.44|189.24|191.01|188.81|191.66|189.46|190.58|188.38|0
1638783000000|2021-12-06 09:30:00|191.12|188.92|191.76|189.56|191.98|189.78|190.47|188.27|0
1638783300000|2021-12-06 09:35:00|191.65|189.45|194.04|191.84|194.04|191.84|190.79|188.59|0
1638783600000|2021-12-06 09:40:00|194.1|191.9|195.74|193.54|195.79|193.59|193.93|191.73|0
1638783900000|2021-12-06 09:45:00|195.79|193.59|196.78|194.58|197.88|195.68|195.79|193.59|0
1638784200000|2021-12-06 09:50:00|196.89|194.69|197.6|195.4|197.99|195.79|196.55|194.35|0
1638784500000|2021-12-06 09:55:00|197.66|195.46|200.21|198.01|201.11|198.91|197.55|195.35|0
1638784800000|2021-12-06 10:00:00|200.1|197.9|200.77|198.57|201.33|199.13|199.65|197.45|0
1638785100000|2021-12-06 10:05:00|200.71|198.51|201.1|198.9|201.27|199.07|200.09|197.89|0
1638785400000|2021-12-06 10:10:00|201.04|198.84|200.71|198.51|201.32|199.12|197.25|195.05|0
1638785700000|2021-12-06 10:15:00|200.6|198.4|200.49|198.29|201.49|199.29|200.04|197.84|0
1638786000000|2021-12-06 10:20:00|200.6|198.4|203.28|201.08|203.28|201.08|200.49|198.29|0
1638786300000|2021-12-06 10:25:00|203.05|200.85|206.74|204.54|207.01|204.81|203.05|200.85|0
1638786600000|2021-12-06 10:30:00|206.97|204.77|206.55|204.35|209.17|206.97|206.51|204.31|0
1638786900000|2021-12-06 10:35:00|206.44|204.24|207.46|205.26|207.52|205.32|206.1|203.9|0
1638787200000|2021-12-06 10:40:00|207.34|205.14|208.25|206.05|209.5|207.3|207.34|205.14|0
1638787500000|2021-12-06 10:45:00|208.14|205.94|208.02|205.82|208.36|206.16|207.06|204.86|0
1638787800000|2021-12-06 10:50:00|208.08|205.88|208.81|206.61|209.27|207.07|207.33|205.13|0
1638788100000|2021-12-06 10:55:00|208.93|206.73|209.26|207.06|210.07|207.87|208.13|205.93|0
1638788400000|2021-12-06 11:00:00|209.44|207.24|207.55|205.35|209.67|207.47|207.33|205.13|0
1638788700000|2021-12-06 11:05:00|207.67|205.47|205.85|203.65|208.23|206.03|205.62|203.42|0
1638789000000|2021-12-06 11:10:00|205.74|203.54|205.62|203.42|206.86|204.66|205.4|203.2|0
1638789300000|2021-12-06 11:15:00|205.73|203.53|204.27|202.07|205.85|203.65|204.15|201.95|0
1638789600000|2021-12-06 11:20:00|204.15|201.95|203.93|201.73|204.38|202.18|203.25|201.05|0
1638789900000|2021-12-06 11:25:00|203.81|201.61|204.71|202.51|205.38|203.18|203.7|201.5|0
1638790200000|2021-12-06 11:30:00|204.93|202.73|204.34|202.14|204.93|202.73|203|200.8|0
1638790500000|2021-12-06 11:35:00|204.4|202.2|203.66|201.46|204.4|202.2|203.33|201.13|0
1638790800000|2021-12-06 11:40:00|203.78|201.58|201.87|199.67|204.17|201.97|201.65|199.45|0
1638791100000|2021-12-06 11:45:00|201.65|199.45|202.42|200.22|202.42|200.22|200.64|198.44|0
1638791400000|2021-12-06 11:50:00|202.54|200.34|201.19|198.99|202.76|200.56|200.97|198.77|0
1638791700000|2021-12-06 11:55:00|200.97|198.77|197.13|194.93|201.4|199.2|197.02|194.82|0
1638792000000|2021-12-06 12:00:00|197.08|194.88|197.74|195.54|198.01|195.81|196.25|194.05|0
1638792300000|2021-12-06 12:05:00|197.79|195.59|198.4|196.2|199.23|197.03|196.96|194.76|0
1638792600000|2021-12-06 12:10:00|198.45|196.25|198.45|196.25|199.11|196.91|197.78|195.58|0
1638792900000|2021-12-06 12:15:00|198.56|196.36|200.44|198.24|200.44|198.24|198.56|196.36|0
1638793200000|2021-12-06 12:20:00|200.67|198.47|199.66|197.46|201.22|199.02|199.66|197.46|0
1638793500000|2021-12-06 12:25:00|199.61|197.41|200.44|198.24|200.44|198.24|199.44|197.24|0
1638793800000|2021-12-06 12:30:00|200.43|198.23|200.94|198.74|201.21|199.01|200.32|198.12|0
1638794100000|2021-12-06 12:35:00|200.88|198.68|199.43|197.23|200.88|198.68|199.2|197|0
1638794400000|2021-12-06 12:40:00|199.09|196.89|199.31|197.11|199.31|197.11|198.87|196.67|0
1638794700000|2021-12-06 12:45:00|199.2|197|199.09|196.89|199.31|197.11|199.09|196.89|0
1638795000000|2021-12-06 12:50:00|199.08|196.88|200.08|197.88|201.09|198.89|198.64|196.44|0
1638795300000|2021-12-06 12:55:00|200.19|197.99|200.14|197.94|200.25|198.05|199.3|197.1|0
1638795600000|2021-12-06 13:00:00|199.63|197.43|200.19|197.99|200.19|197.99|199.07|196.87|0
1638795900000|2021-12-06 13:05:00|199.96|197.76|198.63|196.43|200.52|198.32|198.52|196.32|0
1638796200000|2021-12-06 13:10:00|198.52|196.32|198.07|195.87|199.07|196.87|197.52|195.32|0
1638796500000|2021-12-06 13:15:00|197.96|195.76|197.62|195.42|198.4|196.2|197.18|194.98|0
1638796800000|2021-12-06 13:20:00|197.51|195.31|198.62|196.42|199.06|196.86|197.24|195.04|0
1638797100000|2021-12-06 13:25:00|198.5|196.3|198.61|196.41|198.83|196.63|197.73|195.53|0
1638797400000|2021-12-06 13:30:00|198.72|196.52|199.5|197.3|200.28|198.08|198.5|196.3|0
1638797700000|2021-12-06 13:35:00|199.83|197.63|197.28|195.08|199.94|197.74|196.73|194.53|0
1638798000000|2021-12-06 13:40:00|197.06|194.86|195.38|193.18|197.5|195.3|195.38|193.18|0
1638798300000|2021-12-06 13:45:00|195.6|193.4|196.65|194.45|196.81|194.61|195.38|193.18|0
1638798600000|2021-12-06 13:50:00|196.59|194.39|196.14|193.94|196.59|194.39|195.48|193.28|0
1638798900000|2021-12-06 13:55:00|196.03|193.83|194.16|191.96|196.03|193.83|194.16|191.96|0
1638799200000|2021-12-06 14:00:00|193.83|191.63|194.15|191.95|195.69|193.49|193.83|191.63|0
1638799500000|2021-12-06 14:05:00|193.93|191.73|193.6|191.4|194.81|192.61|193.6|191.4|0
1638799800000|2021-12-06 14:10:00|193.49|191.29|192.61|190.41|193.49|191.29|192.18|189.98|0
1638800100000|2021-12-06 14:15:00|192.39|190.19|191.3|189.1|192.72|190.52|191.19|188.99|0
1638800400000|2021-12-06 14:20:00|191.41|189.21|191.63|189.43|192.28|190.08|191.3|189.1|0
1638800700000|2021-12-06 14:25:00|191.73|189.53|191.4|189.2|192.71|190.51|191.4|189.2|0
1638801000000|2021-12-06 14:30:00|191.51|189.31|197.22|195.02|197.55|195.35|189.13|186.93|0
1638801300000|2021-12-06 14:35:00|197.44|195.24|203.35|201.15|205.04|202.84|197.44|195.24|0
1638801600000|2021-12-06 14:40:00|203.46|201.26|194.82|192.62|204.93|202.73|194.28|192.08|0
1638801900000|2021-12-06 14:45:00|195.15|192.95|193.3|191.1|197.57|195.37|191.45|189.25|0
1638802200000|2021-12-06 14:50:00|193.52|191.32|194.94|192.74|195.05|192.85|190.9|188.7|0
1638802500000|2021-12-06 14:55:00|194.39|192.19|191.52|189.32|197.77|195.57|191.41|189.21|0
1638802800000|2021-12-06 15:00:00|191.47|189.27|195.88|193.68|197.49|195.29|191.41|189.21|0
1638803100000|2021-12-06 15:05:00|194.67|192.47|193.03|190.83|197.98|195.78|192.49|190.29|0
1638803400000|2021-12-06 15:10:00|193.25|191.05|185.42|183.22|193.8|191.6|184.99|182.79|0
1638803700000|2021-12-06 15:15:00|185.52|183.32|184.78|182.58|185.52|183.32|183.41|181.21|0
1638804000000|2021-12-06 15:20:00|185.52|183.32|184.67|182.47|186.15|183.95|183.51|181.31|0
1638804300000|2021-12-06 15:25:00|184.77|182.57|184.3|182.1|186.82|184.62|183.09|180.89|0
1638804600000|2021-12-06 15:30:00|183.98|181.78|185.03|182.83|186.09|183.89|182.93|180.73|0
1638804900000|2021-12-06 15:35:00|185.09|182.89|185.24|183.04|187.84|185.64|184.92|182.72|0
1638805200000|2021-12-06 15:40:00|185.03|182.83|188.53|186.33|189.07|186.87|183.45|181.25|0
1638805500000|2021-12-06 15:45:00|187.89|185.69|188.11|185.91|190.03|187.83|186.66|184.46|0
1638805800000|2021-12-06 15:50:00|188|185.8|188|185.8|190.56|188.36|187.36|185.16|0
1638806100000|2021-12-06 15:55:00|188.32|186.12|184.3|182.1|188.32|186.12|184.09|181.89|0
1638806400000|2021-12-06 16:00:00|184.41|182.21|186.51|184.31|187.35|185.15|183.88|181.68|0
1638806700000|2021-12-06 16:05:00|187.04|184.84|186.82|184.62|187.56|185.36|185.66|183.46|0
1638807000000|2021-12-06 16:10:00|187.03|184.83|190.44|188.24|190.66|188.46|185.24|183.04|0
1638807300000|2021-12-06 16:15:00|190.87|188.67|187.45|185.25|191.84|189.64|187.02|184.82|0
1638807600000|2021-12-06 16:20:00|187.66|185.46|188.08|185.88|189.68|187.48|187.55|185.35|0
1638807900000|2021-12-06 16:25:00|188.19|185.99|188.1|185.9|188.31|186.11|186.49|184.29|0
1638808200000|2021-12-06 16:30:00|188.31|186.11|186.71|184.51|190.07|187.87|185.66|183.46|0
1638808500000|2021-12-06 16:35:00|186.61|184.41|186.18|183.98|187.88|185.68|185.66|183.46|0
1638808800000|2021-12-06 16:40:00|186.5|184.3|184.81|182.61|187.45|185.25|184.81|182.61|0
1638809100000|2021-12-06 16:45:00|184.91|182.71|189.57|187.37|189.68|187.48|184.91|182.71|0
1638809400000|2021-12-06 16:50:00|189.25|187.05|188.18|185.98|189.89|187.69|187.55|185.35|0
1638809700000|2021-12-06 16:55:00|188.4|186.2|188.82|186.62|189.89|187.69|187.44|185.24|0
1638810000000|2021-12-06 17:00:00|188.5|186.3|187.01|184.81|188.82|186.62|186.37|184.17|0
1638810300000|2021-12-06 17:05:00|186.59|184.39|186.79|184.59|188.81|186.61|186.59|184.39|0
1638810600000|2021-12-06 17:10:00|186.69|184.49|184.68|182.48|187.62|185.42|184.16|181.96|0
1638810900000|2021-12-06 17:15:00|184.89|182.69|181.23|179.03|185.3|183.1|180.91|178.71|0
1638811200000|2021-12-06 17:20:00|181.33|179.13|181.12|178.92|182.06|179.86|180.29|178.09|0
1638811500000|2021-12-06 17:25:00|181.22|179.02|180.49|178.29|181.22|179.02|179.66|177.46|0
1638811800000|2021-12-06 17:30:00|180.39|178.19|179.34|177.14|180.91|178.71|179.03|176.83|0
1638812100000|2021-12-06 17:35:00|179.45|177.25|180.38|178.18|180.59|178.39|178.93|176.73|0
1638812400000|2021-12-06 17:40:00|180.27|178.07|180.9|178.7|181.73|179.53|179.55|177.35|0
1638812700000|2021-12-06 17:45:00|180.79|178.59|178.61|176.41|180.9|178.7|178.61|176.41|0
1638813000000|2021-12-06 17:50:00|178.71|176.51|178.4|176.2|179.43|177.23|178.4|176.2|0
1638813300000|2021-12-06 17:55:00|178.3|176.1|176.55|174.35|179.02|176.82|176.55|174.35|0
1638813600000|2021-12-06 18:00:00|175.83|173.63|175.42|173.22|177.88|175.68|175.32|173.12|0
1638813900000|2021-12-06 18:05:00|175.52|173.32|176.23|174.03|176.64|174.44|175.42|173.22|0
1638814200000|2021-12-06 18:10:00|176.13|173.93|177.46|175.26|177.46|175.26|175.52|173.32|0
1638814500000|2021-12-06 18:15:00|177.05|174.85|176.33|174.13|177.25|175.05|176.12|173.92|0
1638814800000|2021-12-06 18:20:00|176.43|174.23|176.53|174.33|177.76|175.56|176.33|174.13|0
1638815100000|2021-12-06 18:25:00|176.43|174.23|171.65|169.45|176.89|174.69|170.57|168.37|0
1638815400000|2021-12-06 18:30:00|171.45|169.25|172.25|170.05|172.46|170.26|171.45|169.25|0
1638815700000|2021-12-06 18:35:00|172.05|169.85|172.45|170.25|172.96|170.76|171.64|169.44|0
1638816000000|2021-12-06 18:40:00|172.35|170.15|172.14|169.94|172.85|170.65|171.14|168.94|0
1638816300000|2021-12-06 18:45:00|172.35|170.15|171.53|169.33|172.65|170.45|171.13|168.93|0
1638816600000|2021-12-06 18:50:00|171.43|169.23|171.43|169.23|172.24|170.04|171.23|169.03|0
1638816900000|2021-12-06 18:55:00|171.38|169.18|171.63|169.43|172.54|170.34|170.92|168.72|0
1638817200000|2021-12-06 19:00:00|171.73|169.53|171.02|168.82|171.73|169.53|169.91|167.71|0
1638817500000|2021-12-06 19:05:00|171.22|169.02|172.53|170.33|172.84|170.64|171.22|169.02|0
1638817800000|2021-12-06 19:10:00|172.43|170.23|171.52|169.32|172.43|170.23|170.71|168.51|0
1638818100000|2021-12-06 19:15:00|171.42|169.22|172.02|169.82|172.02|169.82|170.71|168.51|0
1638818400000|2021-12-06 19:20:00|172.12|169.92|172.01|169.81|172.62|170.42|171.51|169.31|0
1638818700000|2021-12-06 19:25:00|171.91|169.71|172.21|170.01|172.72|170.52|171.3|169.1|0
1638819000000|2021-12-06 19:30:00|172.11|169.91|172.21|170.01|172.41|170.21|171.2|169|0
1638819300000|2021-12-06 19:35:00|172.11|169.91|173.12|170.92|173.12|170.92|172.01|169.81|0
1638819600000|2021-12-06 19:40:00|173.02|170.82|176.08|173.88|176.08|173.88|172.71|170.51|0
1638819900000|2021-12-06 19:45:00|175.77|173.57|176.39|174.19|177.01|174.81|174.75|172.55|0
1638820200000|2021-12-06 19:50:00|176.49|174.29|177.11|174.91|177.73|175.53|176.49|174.29|0
1638820500000|2021-12-06 19:55:00|177.21|175.01|177.52|175.32|178.04|175.84|176.59|174.39|0
1638820800000|2021-12-06 20:00:00|177.72|175.52|178.86|176.66|178.97|176.77|175.76|173.56|0
1638821100000|2021-12-06 20:05:00|178.65|176.45|177.2|175|178.86|176.66|176.89|174.69|0
1638821400000|2021-12-06 20:10:00|177.51|175.31|176.58|174.38|178.44|176.24|176.37|174.17|0
1638821700000|2021-12-06 20:15:00|176.47|174.27|174.72|172.52|176.47|174.27|174.62|172.42|0
1638822000000|2021-12-06 20:20:00|174.93|172.73|176.57|174.37|176.77|174.57|174.62|172.42|0
1638822300000|2021-12-06 20:25:00|176.67|174.47|177.08|174.88|178.74|176.54|176.57|174.37|0
1638822600000|2021-12-06 20:30:00|177.18|174.98|177.18|174.98|178.95|176.75|175.95|173.75|0
1638822900000|2021-12-06 20:35:00|177.28|175.08|177.28|175.08|178.84|176.64|177.18|174.98|0
1638823200000|2021-12-06 20:40:00|177.49|175.29|176.24|174.04|178.73|176.53|175.73|173.53|0
1638823500000|2021-12-06 20:45:00|176.35|174.15|176.81|174.61|179.88|177.68|174.97|172.77|0
1638823800000|2021-12-06 20:50:00|176.86|174.66|174.28|172.08|177.69|175.49|173.87|171.67|0
1638824100000|2021-12-06 20:55:00|174.85|172.65|177.68|175.48|178|175.8|174.85|172.65|0
1638824400000|2021-12-06 21:00:00|177.27|175.07|177.89|175.69|178.31|176.11|176.75|174.55|0
1638824700000|2021-12-06 21:05:00|177.78|175.58|177.05|174.85|178.09|175.89|176.75|174.55|0
1638825000000|2021-12-06 21:10:00|176.95|174.75|177.36|175.16|177.47|175.27|176.74|174.54|0
1638825300000|2021-12-06 21:15:00|177.35|174.75|176.62|174.02|177.46|174.86|176.62|174.02|0
1638825600000|2021-12-06 21:20:00|176.68|174.08|177.14|174.54|177.14|174.54|176.21|173.61|0
1638825900000|2021-12-06 21:25:00|177.19|174.59|176.2|173.6|177.45|174.85|176.2|173.6|0
1638826200000|2021-12-06 21:30:00|176.31|173.71|176.2|173.6|176.41|173.81|175.79|173.19|0
1638826500000|2021-12-06 21:35:00|176.3|173.7|176.3|173.7|176.41|173.81|176.09|173.49|0
1638826800000|2021-12-06 21:40:00|176.4|173.8|176.19|173.59|176.4|173.8|175.68|173.08|0
1638827100000|2021-12-06 21:45:00|176.09|173.49|175.98|173.38|176.19|173.59|175.78|173.18|0
1638827400000|2021-12-06 21:50:00|176.09|173.49|176.08|173.48|176.09|173.49|175.88|173.28|0
1638827700000|2021-12-06 21:55:00|175.98|173.38|175.62|173.02|176.08|173.48|175.51|172.91|0
1638828000000|2021-12-06 22:00:00|175.6|173|175.77|173.17|175.84|173.24|175.59|172.99|0
1638828300000|2021-12-06 22:05:00|175.76|173.16|175.79|173.19|175.81|173.21|175.73|173.13|0
1638828600000|2021-12-06 22:10:00|175.81|173.21|175.76|173.16|175.81|173.21|175.73|173.13|0
1638828900000|2021-12-06 22:15:00|175.77|173.17|175.74|173.14|175.77|173.17|175.72|173.12|0
1638829200000|2021-12-06 22:20:00|175.72|173.12|175.96|173.36|175.96|173.36|175.72|173.12|0
1638829500000|2021-12-06 22:25:00|175.79|173.19|175.78|173.18|175.81|173.21|175.78|173.18|0
1638829800000|2021-12-06 22:30:00|175.96|173.36|175.7|173.1|175.96|173.36|175.7|173.1|0
1638830100000|2021-12-06 22:35:00|175.74|173.14|175.79|173.19|175.83|173.23|175.63|173.03|0
1638830400000|2021-12-06 22:40:00|175.78|173.18|175.93|173.33|175.98|173.38|175.77|173.17|0
1638830700000|2021-12-06 22:45:00|175.84|173.24|175.65|173.05|175.84|173.24|175.64|173.04|0
1638831000000|2021-12-06 22:50:00|175.64|173.04|175.71|173.11|175.8|173.2|175.64|173.04|0
1638831300000|2021-12-06 22:55:00|175.7|173.1|175.69|173.09|175.88|173.28|175.68|173.08|0
1638831600000|2021-12-06 23:00:00|175.78|173.18|175.21|172.61|175.83|173.23|174.7|172.1|0
1638831900000|2021-12-06 23:05:00|175.31|172.71|174.14|171.54|175.93|173.33|173.83|171.23|0
1638832200000|2021-12-06 23:10:00|173.94|171.34|175.28|172.68|175.28|172.68|173.89|171.29|0
1638832500000|2021-12-06 23:15:00|175.17|172.57|175.58|172.98|175.59|172.99|174.96|172.36|0
1638832800000|2021-12-06 23:20:00|175.69|173.09|175.37|172.77|175.69|173.09|175.37|172.77|0
1638833100000|2021-12-06 23:25:00|175.48|172.88|174.8|172.2|175.58|172.98|174.65|172.05|0
1638833400000|2021-12-06 23:30:00|174.85|172.25|175.16|172.56|175.68|173.08|174.54|171.94|0
1638833700000|2021-12-06 23:35:00|175.06|172.46|175.26|172.66|175.57|172.97|174.95|172.35|0
1638834000000|2021-12-06 23:40:00|175.31|172.71|174.58|171.98|175.31|172.71|174.53|171.93|0
1638834300000|2021-12-06 23:45:00|174.53|171.93|175.25|172.65|175.25|172.65|174.22|171.62|0
1638834600000|2021-12-06 23:50:00|175.2|172.6|175.25|172.65|175.56|172.96|174.73|172.13|0
1638834900000|2021-12-06 23:55:00|175.14|172.54|174.31|171.71|175.14|172.54|173.9|171.3|0
1638835200000|2021-12-07 00:00:00|174|171.4|175.19|172.59|175.35|172.75|173.9|171.3|0
1638835500000|2021-12-07 00:05:00|175.14|172.54|174.62|172.02|175.55|172.95|174.31|171.71|0
1638835800000|2021-12-07 00:10:00|174.67|172.07|175.34|172.74|175.55|172.95|174.31|171.71|0
1638836100000|2021-12-07 00:15:00|175.39|172.79|176.58|173.98|176.74|174.14|175.23|172.63|0
1638836400000|2021-12-07 00:20:00|176.53|173.93|176.58|173.98|176.58|173.98|175.85|173.25|0
1638836700000|2021-12-07 00:25:00|176.42|173.82|175.74|173.14|176.42|173.82|175.54|172.94|0
1638837000000|2021-12-07 00:30:00|175.85|173.25|175.53|172.93|176.36|173.76|175.53|172.93|0
1638837300000|2021-12-07 00:35:00|175.63|173.03|175.22|172.62|176.15|173.55|175.22|172.62|0
1638837600000|2021-12-07 00:40:00|175.32|172.72|174.9|172.3|175.63|173.03|174.54|171.94|0
1638837900000|2021-12-07 00:45:00|175.01|172.41|175.31|172.71|175.42|172.82|174.59|171.99|0
1638838200000|2021-12-07 00:50:00|175.26|172.66|175.41|172.81|175.41|172.81|174.69|172.09|0
1638838500000|2021-12-07 00:55:00|175.31|172.71|174.37|171.77|175.31|172.71|174.27|171.67|0
1638838800000|2021-12-07 01:00:00|174.27|171.67|172.52|169.92|174.58|171.98|172.06|169.46|0
1638839100000|2021-12-07 01:05:00|172.41|169.81|172.1|169.5|172.72|170.12|172.1|169.5|0
1638839400000|2021-12-07 01:10:00|172.05|169.45|171.18|168.58|172.21|169.61|170.88|168.28|0
1638839700000|2021-12-07 01:15:00|171.08|168.48|171.38|168.78|171.59|168.99|170.88|168.28|0
1638840000000|2021-12-07 01:20:00|171.48|168.88|171.28|168.68|171.59|168.99|170.87|168.27|0
1638840300000|2021-12-07 01:25:00|171.23|168.63|171.99|169.39|171.99|169.39|170.87|168.27|0
1638840600000|2021-12-07 01:30:00|171.78|169.18|172.5|169.9|172.91|170.31|171.73|169.13|0
1638840900000|2021-12-07 01:35:00|172.55|169.95|170.96|168.36|172.8|170.2|170.86|168.26|0
1638841200000|2021-12-07 01:40:00|171.06|168.46|170.65|168.05|171.47|168.87|169.94|167.34|0
1638841500000|2021-12-07 01:45:00|170.45|167.85|169.81|167.21|170.85|168.25|169.5|166.9|0
1638841800000|2021-12-07 01:50:00|169.91|167.31|170.21|167.61|170.52|167.92|169.7|167.1|0
1638842100000|2021-12-07 01:55:00|170.11|167.51|170.31|167.71|170.51|167.91|169.7|167.1|0
1638842400000|2021-12-07 02:00:00|170.47|167.87|170.26|167.66|170.82|168.22|170.2|167.6|0
1638842700000|2021-12-07 02:05:00|170.31|167.71|171.32|168.72|171.43|168.83|170.2|167.6|0
1638843000000|2021-12-07 02:10:00|171.38|168.78|172.35|169.75|172.76|170.16|171.32|168.72|0
1638843300000|2021-12-07 02:15:00|172.24|169.64|171.37|168.77|172.55|169.95|171.32|168.72|0
1638843600000|2021-12-07 02:20:00|171.42|168.82|170.9|168.3|171.62|169.02|170.9|168.3|0
1638843900000|2021-12-07 02:25:00|171.01|168.41|171.31|168.71|171.62|169.02|170.8|168.2|0
1638844200000|2021-12-07 02:30:00|171.41|168.81|172.23|169.63|172.44|169.84|171.41|168.81|0
1638844500000|2021-12-07 02:35:00|172.13|169.53|172.02|169.42|172.13|169.53|171.56|168.96|0
1638844800000|2021-12-07 02:40:00|172.07|169.47|171.5|168.9|172.07|169.47|171.4|168.8|0
1638845100000|2021-12-07 02:45:00|171.4|168.8|172.32|169.72|172.32|169.72|171.3|168.7|0
1638845400000|2021-12-07 02:50:00|172.27|169.67|172.63|170.03|173.04|170.44|172.22|169.62|0
1638845700000|2021-12-07 02:55:00|172.58|169.98|172.62|170.02|172.93|170.33|172.32|169.72|0
1638846000000|2021-12-07 03:00:00|172.78|170.18|172.57|169.97|172.93|170.33|172.31|169.71|0
1638846300000|2021-12-07 03:05:00|172.52|169.92|173.24|170.64|173.24|170.64|171.9|169.3|0
1638846600000|2021-12-07 03:10:00|173.13|170.53|172.2|169.6|173.23|170.63|172.2|169.6|0
1638846900000|2021-12-07 03:15:00|172.1|169.5|172.3|169.7|172.66|170.06|171.89|169.29|0
1638847200000|2021-12-07 03:20:00|172.4|169.8|171.68|169.08|172.4|169.8|171.58|168.98|0
1638847500000|2021-12-07 03:25:00|171.73|169.13|171.57|168.97|171.73|169.13|171.06|168.46|0
1638847800000|2021-12-07 03:30:00|171.47|168.87|171.37|168.77|171.47|168.87|170.86|168.26|0
1638848100000|2021-12-07 03:35:00|171.32|168.72|170.75|168.15|171.32|168.72|170.65|168.05|0
1638848400000|2021-12-07 03:40:00|170.65|168.05|170.64|168.04|170.75|168.15|170.44|167.84|0
1638848700000|2021-12-07 03:45:00|170.59|167.99|170.03|167.43|170.64|168.04|170.03|167.43|0
1638849000000|2021-12-07 03:50:00|169.98|167.38|170.13|167.53|170.28|167.68|169.92|167.32|0
1638849300000|2021-12-07 03:55:00|170.18|167.58|169.92|167.32|170.43|167.83|169.82|167.22|0
1638849600000|2021-12-07 04:00:00|169.87|167.27|169.31|166.71|170.12|167.52|169.31|166.71|0
1638849900000|2021-12-07 04:05:00|169.2|166.6|168.9|166.3|169.31|166.71|168.8|166.2|0
1638850200000|2021-12-07 04:10:00|168.85|166.25|167.58|164.98|168.85|166.25|167.48|164.88|0
1638850500000|2021-12-07 04:15:00|167.68|165.08|168.08|165.48|168.18|165.58|167.68|165.08|0
1638850800000|2021-12-07 04:20:00|168.03|165.43|167.87|165.27|168.18|165.58|167.77|165.17|0
1638851100000|2021-12-07 04:25:00|167.77|165.17|167.57|164.97|168.08|165.48|167.42|164.82|0
1638851400000|2021-12-07 04:30:00|167.47|164.87|167.56|164.96|167.57|164.97|167.27|164.67|0
1638851700000|2021-12-07 04:35:00|167.46|164.86|167.86|165.26|167.92|165.32|167.16|164.56|0
1638852000000|2021-12-07 04:40:00|167.96|165.36|167.46|164.86|168.07|165.47|167.36|164.76|0
1638852300000|2021-12-07 04:45:00|167.56|164.96|168.36|165.76|168.36|165.76|167.46|164.86|0
1638852600000|2021-12-07 04:50:00|168.56|165.96|168.46|165.86|168.66|166.06|168.31|165.71|0
1638852900000|2021-12-07 04:55:00|168.36|165.76|167.75|165.15|168.41|165.81|167.75|165.15|0
1638853200000|2021-12-07 05:00:00|167.65|165.05|167.95|165.35|168.25|165.65|167.65|165.05|0
1638853500000|2021-12-07 05:05:00|167.85|165.25|167.64|165.04|168.15|165.55|167.64|165.04|0
1638853800000|2021-12-07 05:10:00|167.54|164.94|166.68|164.08|167.54|164.94|166.53|163.93|0
1638854100000|2021-12-07 05:15:00|166.63|164.03|164.65|162.05|166.83|164.23|164.55|161.95|0
1638854400000|2021-12-07 05:20:00|164.75|162.15|164.65|162.05|164.85|162.25|164.45|161.85|0
1638854700000|2021-12-07 05:25:00|164.75|162.15|164.34|161.74|164.75|162.15|164.34|161.74|0
1638855000000|2021-12-07 05:30:00|164.4|161.8|164.74|162.14|164.74|162.14|164.24|161.64|0
1638855300000|2021-12-07 05:35:00|164.69|162.09|163.54|160.94|164.74|162.14|162.99|160.39|0
1638855600000|2021-12-07 05:40:00|163.64|161.04|162.94|160.34|163.84|161.24|162.84|160.24|0
1638855900000|2021-12-07 05:45:00|162.84|160.24|162.74|160.14|163.63|161.03|162.64|160.04|0
1638856200000|2021-12-07 05:50:00|162.64|160.04|161.64|159.04|162.74|160.14|161.64|159.04|0
1638856500000|2021-12-07 05:55:00|161.74|159.14|160.95|158.35|161.84|159.24|160.95|158.35|0
1638856800000|2021-12-07 06:00:00|161.05|158.45|162.33|159.73|162.63|160.03|160.95|158.35|0
1638857100000|2021-12-07 06:05:00|162.43|159.83|162.23|159.63|162.43|159.83|161.73|159.13|0
1638857400000|2021-12-07 06:10:00|162.32|159.72|161.92|159.32|162.42|159.82|161.58|158.98|0
1638857700000|2021-12-07 06:15:00|162.02|159.42|161.68|159.08|162.22|159.62|161.53|158.93|0
1638858000000|2021-12-07 06:20:00|161.72|159.12|161.52|158.92|161.87|159.27|161.13|158.53|0
1638858300000|2021-12-07 06:25:00|161.42|158.82|162.11|159.51|162.11|159.51|161.42|158.82|0
1638858600000|2021-12-07 06:30:00|162.06|159.46|161.81|159.21|162.11|159.51|161.62|159.02|0
1638858900000|2021-12-07 06:35:00|161.86|159.26|161.71|159.11|162.06|159.46|161.51|158.91|0
1638859200000|2021-12-07 06:40:00|161.61|159.01|161.61|159.01|161.71|159.11|161.12|158.52|0
1638859500000|2021-12-07 06:45:00|161.51|158.91|161.31|158.71|161.76|159.16|161.01|158.41|0
1638859800000|2021-12-07 06:50:00|161.41|158.81|160.61|158.01|161.5|158.9|160.32|157.72|0
1638860100000|2021-12-07 06:55:00|160.57|157.97|160.91|158.31|161.3|158.7|160.57|157.97|0
1638860400000|2021-12-07 07:00:00|160.81|158.21|159.82|157.22|161.2|158.6|159.38|156.78|0
1638860700000|2021-12-07 07:05:00|159.72|157.12|159.52|156.92|160.02|157.42|158.84|156.24|0
1638861000000|2021-12-07 07:10:00|159.57|156.97|159.91|157.31|160.21|157.61|159.52|156.92|0
1638861300000|2021-12-07 07:15:00|159.96|157.36|159.52|156.92|160.11|157.51|159.03|156.43|0
1638861600000|2021-12-07 07:20:00|159.47|156.87|159.91|157.31|160|157.4|159.13|156.53|0
1638861900000|2021-12-07 07:25:00|159.81|157.21|160.1|157.5|160.2|157.6|159.51|156.91|0
1638862200000|2021-12-07 07:30:00|160.29|157.69|160.39|157.79|160.49|157.89|159.31|156.71|0
1638862500000|2021-12-07 07:35:00|160.29|157.69|159.99|157.39|160.39|157.79|159.6|157|0
1638862800000|2021-12-07 07:40:00|159.89|157.29|160.19|157.59|160.19|157.59|159.6|157|0
1638863100000|2021-12-07 07:45:00|160.28|157.68|159.99|157.39|160.28|157.68|159.4|156.8|0
1638863400000|2021-12-07 07:50:00|159.89|157.29|158.22|155.62|159.99|157.39|157.98|155.38|0
1638863700000|2021-12-07 07:55:00|158.27|155.67|156.55|153.95|163.38|160.78|153.22|150.62|0
1638864000000|2021-12-07 08:00:00|156.5|153.9|156.64|154.04|157.62|155.02|156.06|153.46|0
1638864300000|2021-12-07 08:05:00|156.54|154.34|155.86|153.66|157.41|155.21|155.76|153.56|0
1638864600000|2021-12-07 08:10:00|155.95|153.75|154.51|152.31|155.95|153.75|154.31|152.11|0
1638864900000|2021-12-07 08:15:00|154.7|152.5|154.6|152.4|155.85|153.65|154.5|152.3|0
1638865200000|2021-12-07 08:20:00|154.5|152.3|154.59|152.39|155.03|152.83|154.02|151.82|0
1638865500000|2021-12-07 08:25:00|154.69|152.49|152.83|150.63|154.69|152.49|152.64|150.44|0
1638865800000|2021-12-07 08:30:00|152.73|150.53|152.35|150.15|153.59|151.39|152.35|150.15|0
1638866100000|2021-12-07 08:35:00|152.44|150.24|152.25|150.05|152.92|150.72|152.06|149.86|0
1638866400000|2021-12-07 08:40:00|152.15|149.95|151.58|149.38|152.63|150.43|151.58|149.38|0
1638866700000|2021-12-07 08:45:00|151.67|149.47|150.82|148.62|151.67|149.47|150.44|148.24|0
1638867000000|2021-12-07 08:50:00|150.72|148.52|151.38|149.18|151.38|149.18|150.34|148.14|0
1638867300000|2021-12-07 08:55:00|150.81|148.61|150.43|148.23|150.81|148.61|149.96|147.76|0
1638867600000|2021-12-07 09:00:00|150.34|148.14|150.05|147.85|150.62|148.42|149.49|147.29|0
1638867900000|2021-12-07 09:05:00|149.96|147.76|149.95|147.75|150.14|147.94|149.39|147.19|0
1638868200000|2021-12-07 09:10:00|150|147.8|149.62|147.42|150.33|148.13|149.39|147.19|0
1638868500000|2021-12-07 09:15:00|149.67|147.47|148.97|146.77|151.75|149.55|148.87|146.67|0
1638868800000|2021-12-07 09:20:00|149.06|146.86|148.21|146.01|149.06|146.86|148.03|145.83|0
1638869100000|2021-12-07 09:25:00|148.12|145.92|149.05|146.85|149.05|146.85|147.93|145.73|0
1638869400000|2021-12-07 09:30:00|149.15|146.95|150.56|148.36|150.56|148.36|148.87|146.67|0
1638869700000|2021-12-07 09:35:00|150.46|148.26|150.93|148.73|150.93|148.73|149.99|147.79|0
1638870000000|2021-12-07 09:40:00|150.84|148.64|149.8|147.6|151.03|148.83|149.61|147.41|0
1638870300000|2021-12-07 09:45:00|149.75|147.55|149.23|147.03|150.08|147.88|149.23|147.03|0
1638870600000|2021-12-07 09:50:00|149.28|147.08|149.51|147.31|149.79|147.59|149.09|146.89|0
1638870900000|2021-12-07 09:55:00|149.46|147.26|149.6|147.4|149.79|147.59|149.04|146.84|0
1638871200000|2021-12-07 10:00:00|149.5|147.3|148.56|146.36|149.69|147.49|148.28|146.08|0
1638871500000|2021-12-07 10:05:00|148.65|146.45|148.65|146.45|149.31|147.11|148.56|146.36|0
1638871800000|2021-12-07 10:10:00|148.93|146.73|147.81|145.61|148.93|146.73|147.81|145.61|0
1638872100000|2021-12-07 10:15:00|147.71|145.51|147.43|145.23|147.9|145.7|147.24|145.04|0
1638872400000|2021-12-07 10:20:00|147.52|145.32|147.99|145.79|147.99|145.79|147.24|145.04|0
1638872700000|2021-12-07 10:25:00|147.71|145.51|147.52|145.32|147.71|145.51|147.24|145.04|0
1638873000000|2021-12-07 10:30:00|147.66|145.46|147.89|145.69|148.07|145.87|147.52|145.32|0
1638873300000|2021-12-07 10:35:00|147.98|145.78|147.6|145.4|148.07|145.87|147.6|145.4|0
1638873600000|2021-12-07 10:40:00|147.7|145.5|147.32|145.12|147.7|145.5|147.13|144.93|0
1638873900000|2021-12-07 10:45:00|147.23|145.03|147.32|145.12|147.41|145.21|147.13|144.93|0
1638874200000|2021-12-07 10:50:00|147.27|145.07|145.83|143.63|147.32|145.12|144.36|142.16|0
1638874500000|2021-12-07 10:55:00|145.74|143.54|146.01|143.81|147.4|145.2|145.41|143.21|0
1638874800000|2021-12-07 11:00:00|146.1|143.9|146.33|144.13|146.65|144.45|145.82|143.62|0
1638875100000|2021-12-07 11:05:00|146.28|144.08|146.18|143.98|146.56|144.36|145.91|143.71|0
1638875400000|2021-12-07 11:10:00|146.28|144.08|147.02|144.82|147.2|145|145.91|143.71|0
1638875700000|2021-12-07 11:15:00|146.83|144.63|146.36|144.16|146.92|144.72|146.27|144.07|0
1638876000000|2021-12-07 11:20:00|146.46|144.26|146.82|144.62|146.92|144.72|146.46|144.26|0
1638876300000|2021-12-07 11:25:00|147.19|144.99|147|144.8|147.66|145.46|146.54|144.34|0
1638876600000|2021-12-07 11:30:00|147.05|144.85|146.72|144.52|147.1|144.9|146.17|143.97|0
1638876900000|2021-12-07 11:35:00|146.82|144.62|146.16|143.96|146.82|144.62|146.07|143.87|0
1638877200000|2021-12-07 11:40:00|146.26|144.06|145.61|143.41|146.35|144.15|145.42|143.22|0
1638877500000|2021-12-07 11:45:00|145.56|143.36|146.25|144.05|146.44|144.24|145.56|143.36|0
1638877800000|2021-12-07 11:50:00|146.16|143.96|146.34|144.14|146.43|144.23|145.88|143.68|0
1638878100000|2021-12-07 11:55:00|146.29|144.09|146.34|144.14|146.52|144.32|145.88|143.68|0
1638878400000|2021-12-07 12:00:00|146.61|144.41|147.68|145.48|147.82|145.62|146.15|143.95|0
1638878700000|2021-12-07 12:05:00|147.72|145.52|147.16|144.96|148.28|146.08|146.89|144.69|0
1638879000000|2021-12-07 12:10:00|147.07|144.87|147.25|145.05|147.53|145.33|146.6|144.4|0
1638879300000|2021-12-07 12:15:00|147.21|145.01|147.06|144.86|147.34|145.14|146.69|144.49|0
1638879600000|2021-12-07 12:20:00|147.16|144.96|146.69|144.49|147.16|144.96|146.5|144.3|0
1638879900000|2021-12-07 12:25:00|146.78|144.58|147.15|144.95|147.24|145.04|146.69|144.49|0
1638880200000|2021-12-07 12:30:00|147.24|145.04|147.15|144.95|147.61|145.41|146.87|144.67|0
1638880500000|2021-12-07 12:35:00|147.24|145.04|147.23|145.03|147.33|145.13|146.68|144.48|0
1638880800000|2021-12-07 12:40:00|147.33|145.13|147.14|144.94|147.51|145.31|147.05|144.85|0
1638881100000|2021-12-07 12:45:00|147.05|144.85|147.13|144.93|147.23|145.03|146.95|144.75|0
1638881400000|2021-12-07 12:50:00|147.04|144.84|146.57|144.37|147.13|144.93|146.48|144.28|0
1638881700000|2021-12-07 12:55:00|146.67|144.47|146.85|144.65|147.22|145.02|146.62|144.42|0
1638882000000|2021-12-07 13:00:00|146.76|144.56|147.22|145.02|147.41|145.21|146.39|144.19|0
1638882300000|2021-12-07 13:05:00|147.31|145.11|147.21|145.01|147.59|145.39|146.94|144.74|0
1638882600000|2021-12-07 13:10:00|147.31|145.11|146.56|144.36|147.31|145.11|146.56|144.36|0
1638882900000|2021-12-07 13:15:00|146.65|144.45|146.65|144.45|146.93|144.73|146.47|144.27|0
1638883200000|2021-12-07 13:20:00|146.7|144.5|146.83|144.63|146.93|144.73|146.65|144.45|0
1638883500000|2021-12-07 13:25:00|146.74|144.54|146.37|144.17|146.83|144.63|145.9|143.7|0
1638883800000|2021-12-07 13:30:00|146.46|144.26|146.55|144.35|146.92|144.72|146.09|143.89|0
1638884100000|2021-12-07 13:35:00|146.64|144.44|145.9|143.7|146.64|144.44|145.44|143.24|0
1638884400000|2021-12-07 13:40:00|145.8|143.6|146.36|144.16|146.45|144.25|145.8|143.6|0
1638884700000|2021-12-07 13:45:00|146.26|144.06|146.17|143.97|146.63|144.43|146.07|143.87|0
1638885000000|2021-12-07 13:50:00|146.26|144.06|147.28|145.08|147.46|145.26|146.26|144.06|0
1638885300000|2021-12-07 13:55:00|147.37|145.17|147.92|145.72|148.02|145.82|147.18|144.98|0
1638885600000|2021-12-07 14:00:00|148.02|145.82|146.62|144.42|148.11|145.91|146.53|144.33|0
1638885900000|2021-12-07 14:05:00|146.53|144.33|146.76|144.56|146.81|144.61|146.53|144.33|0
1638886200000|2021-12-07 14:10:00|146.81|144.61|147.64|145.44|147.83|145.63|146.81|144.61|0
1638886500000|2021-12-07 14:15:00|147.6|145.4|148.39|146.19|148.58|146.38|147.46|145.26|0
1638886800000|2021-12-07 14:20:00|148.48|146.28|147.73|145.53|148.67|146.47|147.26|145.06|0
1638887100000|2021-12-07 14:25:00|147.64|145.44|146.79|144.59|147.64|145.44|146.42|144.22|0
1638887400000|2021-12-07 14:30:00|146.24|144.04|145.21|143.01|146.7|144.5|143.38|141.18|0
1638887700000|2021-12-07 14:35:00|144.75|142.55|144.38|142.18|144.94|142.74|142.55|140.35|0
1638888000000|2021-12-07 14:40:00|144.29|142.09|141.55|139.35|144.75|142.55|141.55|139.35|0
1638888300000|2021-12-07 14:45:00|141.19|138.99|139.74|137.54|141.19|138.99|139.56|137.36|0
1638888600000|2021-12-07 14:50:00|139.47|137.27|138.31|136.11|140.28|138.08|137.6|135.4|0
1638888900000|2021-12-07 14:55:00|138.22|136.02|135.78|133.58|141.12|138.92|135.78|133.58|0
1638889200000|2021-12-07 15:00:00|135.43|133.23|136.31|134.11|136.57|134.37|134.99|132.79|0
1638889500000|2021-12-07 15:05:00|136.04|133.84|134.98|132.78|136.57|134.37|134.98|132.78|0
1638889800000|2021-12-07 15:10:00|134.81|132.61|133.15|130.95|135.16|132.96|133.06|130.86|0
1638890100000|2021-12-07 15:15:00|133.06|130.86|135|132.8|135|132.8|132.71|130.51|0
1638890400000|2021-12-07 15:20:00|134.82|132.62|132.14|129.94|134.82|132.62|130.67|128.47|0
1638890700000|2021-12-07 15:25:00|131.88|129.68|132.66|130.46|132.66|130.46|131.36|129.16|0
1638891000000|2021-12-07 15:30:00|132.84|130.64|131.62|129.42|132.84|130.64|131.53|129.33|0
1638891300000|2021-12-07 15:35:00|131.7|129.5|131.27|129.07|131.88|129.68|130.92|128.72|0
1638891600000|2021-12-07 15:40:00|131.35|129.15|129.8|127.6|131.44|129.24|129.71|127.51|0
1638891900000|2021-12-07 15:45:00|129.88|127.68|129.79|127.59|130.4|128.2|129.37|127.17|0
1638892200000|2021-12-07 15:50:00|129.71|127.51|129.53|127.33|130.05|127.85|128.6|126.4|0
1638892500000|2021-12-07 15:55:00|129.45|127.25|129.4|127.2|130.05|127.85|129.19|126.99|0
1638892800000|2021-12-07 16:00:00|129.36|127.16|128.42|126.22|129.36|127.16|128.08|125.88|0
1638893100000|2021-12-07 16:05:00|128.33|126.13|128.33|126.13|128.76|126.56|128.16|125.96|0
1638893400000|2021-12-07 16:10:00|128.24|126.04|130.38|128.18|130.47|128.27|128.24|126.04|0
1638893700000|2021-12-07 16:15:00|130.47|128.27|129.77|127.57|130.81|128.61|129.52|127.32|0
1638894000000|2021-12-07 16:20:00|129.69|127.49|130.46|128.26|130.8|128.6|129.6|127.4|0
1638894300000|2021-12-07 16:25:00|130.37|128.17|129.94|127.74|130.72|128.52|129.86|127.66|0
1638894600000|2021-12-07 16:30:00|130.03|127.83|129.68|127.48|130.89|128.69|129.42|127.22|0
1638894900000|2021-12-07 16:35:00|129.76|127.56|129.25|127.05|129.94|127.74|128.99|126.79|0
1638895200000|2021-12-07 16:40:00|129.16|126.96|129.76|127.56|129.93|127.73|128.91|126.71|0
1638895500000|2021-12-07 16:45:00|129.84|127.64|130.61|128.41|130.7|128.5|129.59|127.39|0
1638895800000|2021-12-07 16:50:00|130.53|128.33|130.35|128.15|130.61|128.41|129.75|127.55|0
1638896100000|2021-12-07 16:55:00|130.44|128.24|130.61|128.41|130.61|128.41|129.92|127.72|0
1638896400000|2021-12-07 17:00:00|130.52|128.32|130.13|127.93|130.61|128.41|130.09|127.89|0
1638896700000|2021-12-07 17:05:00|130.09|127.89|130.34|128.14|130.69|128.49|129.49|127.29|0
1638897000000|2021-12-07 17:10:00|130.26|128.06|129.82|127.62|130.26|128.06|129.65|127.45|0
1638897300000|2021-12-07 17:15:00|129.74|127.54|130.85|128.65|131.11|128.91|129.57|127.37|0
1638897600000|2021-12-07 17:20:00|130.94|128.74|130.51|128.31|131.03|128.83|130.25|128.05|0
1638897900000|2021-12-07 17:25:00|130.5|128.3|130.5|128.3|130.76|128.56|130.07|127.87|0
1638898200000|2021-12-07 17:30:00|130.42|128.22|129.98|127.78|130.59|128.39|129.9|127.7|0
1638898500000|2021-12-07 17:35:00|130.07|127.87|129.72|127.52|130.15|127.95|129.72|127.52|0
1638898800000|2021-12-07 17:40:00|129.81|127.61|130.15|127.95|130.23|128.03|129.72|127.52|0
1638899100000|2021-12-07 17:45:00|130.23|128.03|129.8|127.6|130.23|128.03|129.71|127.51|0
1638899400000|2021-12-07 17:50:00|129.89|127.69|129.63|127.43|129.89|127.69|129.28|127.08|0
1638899700000|2021-12-07 17:55:00|129.54|127.34|127.05|124.85|129.54|127.34|126.96|124.76|0
1638900000000|2021-12-07 18:00:00|127.13|124.93|126.86|124.66|127.3|125.1|126.27|124.07|0
1638900300000|2021-12-07 18:05:00|126.78|124.58|127.8|125.6|127.89|125.69|126.52|124.32|0
1638900600000|2021-12-07 18:10:00|127.72|125.52|128.49|126.29|128.83|126.63|127.72|125.52|0
1638900900000|2021-12-07 18:15:00|128.4|126.2|127.2|125|128.4|126.2|127.2|125|0
1638901200000|2021-12-07 18:20:00|127.28|125.08|128.27|126.07|128.27|126.07|126.94|124.74|0
1638901500000|2021-12-07 18:25:00|128.35|126.15|128.35|126.15|128.61|126.41|128.01|125.81|0
1638901800000|2021-12-07 18:30:00|128.26|126.06|128.09|125.89|128.69|126.49|128|125.8|0
1638902100000|2021-12-07 18:35:00|128|125.8|128|125.8|128.52|126.32|127.92|125.72|0
1638902400000|2021-12-07 18:40:00|128.09|125.89|127.57|125.37|128.26|126.06|127.31|125.11|0
1638902700000|2021-12-07 18:45:00|127.65|125.45|127.31|125.11|127.74|125.54|127.31|125.11|0
1638903000000|2021-12-07 18:50:00|127.4|125.2|127.14|124.94|127.48|125.28|126.46|124.26|0
1638903300000|2021-12-07 18:55:00|127.22|125.02|127.39|125.19|127.65|125.45|127.14|124.94|0
1638903600000|2021-12-07 19:00:00|127.47|125.27|128.07|125.87|128.67|126.47|127.47|125.27|0
1638903900000|2021-12-07 19:05:00|128.15|125.95|128.07|125.87|128.33|126.13|127.98|125.78|0
1638904200000|2021-12-07 19:10:00|128.15|125.95|128.06|125.86|128.41|126.21|127.72|125.52|0
1638904500000|2021-12-07 19:15:00|128.15|125.95|128.23|126.03|128.4|126.2|128.02|125.82|0
1638904800000|2021-12-07 19:20:00|128.32|126.12|128.14|125.94|128.57|126.37|128.06|125.86|0
1638905100000|2021-12-07 19:25:00|128.23|126.03|127.97|125.77|128.23|126.03|127.29|125.09|0
1638905400000|2021-12-07 19:30:00|128.05|125.85|128.48|126.28|128.48|126.28|127.97|125.77|0
1638905700000|2021-12-07 19:35:00|128.31|126.11|129.16|126.96|129.68|127.48|128.22|126.02|0
1638906000000|2021-12-07 19:40:00|129.08|126.88|128.34|126.14|129.25|127.05|128.3|126.1|0
1638906300000|2021-12-07 19:45:00|128.3|126.1|128.47|126.27|129.24|127.04|128.04|125.84|0
1638906600000|2021-12-07 19:50:00|128.64|126.44|127.95|125.75|128.81|126.61|127.78|125.58|0
1638906900000|2021-12-07 19:55:00|128.04|125.84|128.46|126.26|128.89|126.69|127.61|125.41|0
1638907200000|2021-12-07 20:00:00|128.63|126.43|128.66|126.46|129.06|126.86|127.94|125.74|0
1638907500000|2021-12-07 20:05:00|128.58|126.38|129|126.8|129.17|126.97|127.89|125.69|0
1638907800000|2021-12-07 20:10:00|128.92|126.72|130.4|128.2|130.75|128.55|128.92|126.72|0
1638908100000|2021-12-07 20:15:00|130.31|128.11|130.44|128.24|130.48|128.28|129.71|127.51|0
1638908400000|2021-12-07 20:20:00|130.48|128.28|132.13|129.93|132.13|129.93|130.05|127.85|0
1638908700000|2021-12-07 20:25:00|132.04|129.84|132.56|130.36|132.56|130.36|131.52|129.32|0
1638909000000|2021-12-07 20:30:00|132.65|130.45|134.19|131.99|134.45|132.25|131.78|129.58|0
1638909300000|2021-12-07 20:35:00|134.36|132.16|135.51|133.31|135.68|133.48|134.01|131.81|0
1638909600000|2021-12-07 20:40:00|135.42|133.22|134.36|132.16|135.68|133.48|134.01|131.81|0
1638909900000|2021-12-07 20:45:00|134.44|132.24|134.88|132.68|135.68|133.48|134|131.8|0
1638910200000|2021-12-07 20:50:00|134.97|132.77|133.73|131.53|137.55|135.35|133.73|131.53|0
1638910500000|2021-12-07 20:55:00|133.91|131.71|129.59|127.39|134.44|132.24|129.33|127.13|0
1638910800000|2021-12-07 21:00:00|128.99|126.79|128.82|126.62|129.42|127.22|127.71|125.51|0
1638911100000|2021-12-07 21:05:00|128.73|126.53|127.36|125.16|128.73|126.53|127.03|124.83|0
1638911400000|2021-12-07 21:10:00|127.53|125.33|127.49|125.29|127.96|125.76|127.11|124.91|0
1638911700000|2021-12-07 21:15:00|127.99|125.39|125.75|123.15|127.99|125.39|125.42|122.82|0
1638912000000|2021-12-07 21:20:00|125.84|123.24|126.09|123.49|126.34|123.74|125.75|123.15|0
1638912300000|2021-12-07 21:25:00|126|123.4|126.09|123.49|126.09|123.49|125.75|123.15|0
1638912600000|2021-12-07 21:30:00|126|123.4|125.66|123.06|126.08|123.48|125.41|122.81|0
1638912900000|2021-12-07 21:35:00|125.58|122.98|125.91|123.31|125.91|123.31|125.58|122.98|0
1638913200000|2021-12-07 21:40:00|125.83|123.23|125.23|122.63|125.83|123.23|125.23|122.63|0
1638913500000|2021-12-07 21:45:00|125.32|122.72|125.74|123.14|125.74|123.14|125.23|122.63|0
1638913800000|2021-12-07 21:50:00|125.82|123.22|125.73|123.13|125.82|123.22|125.48|122.88|0
1638914100000|2021-12-07 21:55:00|125.82|123.22|125.94|123.34|125.94|123.34|125.65|123.05|0
1638914400000|2021-12-07 22:00:00|125.86|123.26|125.86|123.26|125.86|123.26|125.76|123.16|0
1638914700000|2021-12-07 22:05:00|125.82|123.22|125.82|123.22|125.84|123.24|125.76|123.16|0
1638915000000|2021-12-07 22:10:00|125.83|123.23|125.76|123.16|125.83|123.23|125.76|123.16|0
1638915300000|2021-12-07 22:15:00|125.77|123.17|125.8|123.2|125.83|123.23|125.76|123.16|0
1638915600000|2021-12-07 22:20:00|125.84|123.24|125.6|123|125.84|123.24|125.48|122.88|0
1638915900000|2021-12-07 22:25:00|125.44|122.84|125.55|122.95|125.68|123.08|125.44|122.84|0
1638916200000|2021-12-07 22:30:00|125.54|122.94|125.56|122.96|125.73|123.13|125.54|122.94|0
1638916500000|2021-12-07 22:35:00|125.54|122.94|125.68|123.08|125.68|123.08|125.53|122.93|0
1638916800000|2021-12-07 22:40:00|125.7|123.1|125.76|123.16|125.76|123.16|125.66|123.06|0
1638917100000|2021-12-07 22:45:00|125.75|123.15|125.72|123.12|125.75|123.15|125.59|122.99|0
1638917400000|2021-12-07 22:50:00|125.71|123.11|125.46|122.86|125.71|123.11|125.34|122.74|0
1638917700000|2021-12-07 22:55:00|125.45|122.85|125.53|122.93|125.56|122.96|125.38|122.78|0
1638918000000|2021-12-07 23:00:00|125.65|123.05|127.46|124.86|127.68|125.08|125.31|122.71|0
1638918300000|2021-12-07 23:05:00|127.55|124.95|127.88|125.28|127.93|125.33|127.37|124.77|0
1638918600000|2021-12-07 23:10:00|127.8|125.2|127.88|125.28|128.4|125.8|127.76|125.16|0
1638918900000|2021-12-07 23:15:00|127.97|125.37|127.62|125.02|127.97|125.37|127.54|124.94|0
1638919200000|2021-12-07 23:20:00|127.71|125.11|127.7|125.1|128.22|125.62|127.49|124.89|0
1638919500000|2021-12-07 23:25:00|127.79|125.19|128.13|125.53|128.3|125.7|127.79|125.19|0
1638919800000|2021-12-07 23:30:00|128.04|125.44|128.12|125.52|128.21|125.61|127.95|125.35|0
1638920100000|2021-12-07 23:35:00|128.17|125.57|127.65|125.05|128.21|125.61|127.44|124.84|0
1638920400000|2021-12-07 23:40:00|127.61|125.01|127.69|125.09|127.91|125.31|127.44|124.84|0
1638920700000|2021-12-07 23:45:00|127.86|125.26|127.52|124.92|127.95|125.35|127.01|124.41|0
1638921000000|2021-12-07 23:50:00|127.56|124.96|127.34|124.74|127.69|125.09|127.26|124.66|0
1638921300000|2021-12-07 23:55:00|127.39|124.79|127.68|125.08|128.02|125.42|127.17|124.57|0
1638921600000|2021-12-08 00:00:00|127.77|125.17|128.1|125.5|128.45|125.85|127.68|125.08|0
1638921900000|2021-12-08 00:05:00|128.06|125.46|128.49|125.89|128.87|126.27|128.06|125.46|0
1638922200000|2021-12-08 00:10:00|128.53|125.93|128.95|126.35|129.21|126.61|128.53|125.93|0
1638922500000|2021-12-08 00:15:00|129.04|126.44|129.17|126.57|129.47|126.87|128.78|126.18|0
1638922800000|2021-12-08 00:20:00|129.12|126.52|129.59|126.99|129.81|127.21|128.95|126.35|0
1638923100000|2021-12-08 00:25:00|129.55|126.95|128.26|125.66|129.55|126.95|128.26|125.66|0
1638923400000|2021-12-08 00:30:00|128.22|125.62|127.28|124.68|128.22|125.62|127.23|124.63|0
1638923700000|2021-12-08 00:35:00|127.32|124.72|127.57|124.97|127.74|125.14|127.23|124.63|0
1638924000000|2021-12-08 00:40:00|127.65|125.05|126.72|124.12|127.65|125.05|126.68|124.08|0
1638924300000|2021-12-08 00:45:00|126.8|124.2|126.63|124.03|126.89|124.29|126.29|123.69|0
1638924600000|2021-12-08 00:50:00|126.59|123.99|125.95|123.35|126.59|123.99|125.95|123.35|0
1638924900000|2021-12-08 00:55:00|126.03|123.43|124.19|121.59|126.03|123.43|124.19|121.59|0
1638925200000|2021-12-08 01:00:00|123.94|121.34|125.27|122.67|125.35|122.75|123.94|121.34|0
1638925500000|2021-12-08 01:05:00|125.19|122.59|125.69|123.09|126.19|123.59|125.19|122.59|0
1638925800000|2021-12-08 01:10:00|125.77|123.17|125.39|122.79|125.9|123.3|125.18|122.58|0
1638926100000|2021-12-08 01:15:00|125.35|122.75|125.51|122.91|125.68|123.08|125.18|122.58|0
1638926400000|2021-12-08 01:20:00|125.6|123|126.18|123.58|126.44|123.84|125.6|123|0
1638926700000|2021-12-08 01:25:00|126.35|123.75|125.97|123.37|126.35|123.75|125.76|123.16|0
1638927000000|2021-12-08 01:30:00|126.01|123.41|126.77|124.17|127.19|124.59|125.76|123.16|0
1638927300000|2021-12-08 01:35:00|126.68|124.08|126.51|123.91|126.68|124.08|125.92|123.32|0
1638927600000|2021-12-08 01:40:00|126.47|123.87|126.09|123.49|126.51|123.91|125.58|122.98|0
1638927900000|2021-12-08 01:45:00|126|123.4|126.42|123.82|126.51|123.91|125.92|123.32|0
1638928200000|2021-12-08 01:50:00|126.34|123.74|126.08|123.48|126.34|123.74|125.62|123.02|0
1638928500000|2021-12-08 01:55:00|125.95|123.35|125.82|123.22|125.99|123.39|125.66|123.06|0
1638928800000|2021-12-08 02:00:00|125.74|123.14|124.9|122.3|125.91|123.31|124.81|122.21|0
1638929100000|2021-12-08 02:05:00|124.94|122.34|125.14|122.54|125.23|122.63|124.81|122.21|0
1638929400000|2021-12-08 02:10:00|125.1|122.5|124.6|122|125.23|122.63|124.47|121.87|0
1638929700000|2021-12-08 02:15:00|124.55|121.95|123.38|120.78|124.64|122.04|122.56|119.96|0
1638930000000|2021-12-08 02:20:00|123.22|120.62|124.05|121.45|124.05|121.45|123.22|120.62|0
1638930300000|2021-12-08 02:25:00|124.13|121.53|124.21|121.61|124.46|121.86|124.04|121.44|0
1638930600000|2021-12-08 02:30:00|124.29|121.69|124|121.4|125.05|122.45|123.87|121.27|0
1638930900000|2021-12-08 02:35:00|124.04|121.44|123.75|121.15|124.04|121.44|123.62|121.02|0
1638931200000|2021-12-08 02:40:00|123.66|121.06|123.62|121.02|124.37|121.77|123.53|120.93|0
1638931500000|2021-12-08 02:45:00|123.45|120.85|123.24|120.64|123.62|121.02|122.7|120.1|0
1638931800000|2021-12-08 02:50:00|123.28|120.68|123.61|121.01|123.69|121.09|122.95|120.35|0
1638932100000|2021-12-08 02:55:00|123.65|121.05|123.57|120.97|123.86|121.26|123.36|120.76|0
1638932400000|2021-12-08 03:00:00|123.52|120.92|123.69|121.09|124.19|121.59|123.52|120.92|0
1638932700000|2021-12-08 03:05:00|123.77|121.17|123.68|121.08|124.1|121.5|123.68|121.08|0
1638933000000|2021-12-08 03:10:00|123.77|121.17|123.72|121.12|124.02|121.42|123.6|121|0
1638933300000|2021-12-08 03:15:00|123.76|121.16|123.59|120.99|123.76|121.16|123.02|120.42|0
1638933600000|2021-12-08 03:20:00|123.68|121.08|123.59|120.99|124.01|121.41|123.59|120.99|0
1638933900000|2021-12-08 03:25:00|123.76|121.16|123.92|121.32|124|121.4|123.34|120.74|0
1638934200000|2021-12-08 03:30:00|124|121.4|123.13|120.53|124|121.4|123.05|120.45|0
1638934500000|2021-12-08 03:35:00|123.09|120.49|122.75|120.15|123.42|120.82|122.67|120.07|0
1638934800000|2021-12-08 03:40:00|122.71|120.11|122.71|120.11|122.75|120.15|122.26|119.66|0
1638935100000|2021-12-08 03:45:00|122.75|120.15|123.08|120.48|123.16|120.56|122.63|120.03|0
1638935400000|2021-12-08 03:50:00|122.99|120.39|122.74|120.14|123.08|120.48|122.66|120.06|0
1638935700000|2021-12-08 03:55:00|122.79|120.19|123.03|120.43|123.15|120.55|122.74|120.14|0
1638936000000|2021-12-08 04:00:00|123.07|120.47|122.94|120.34|123.07|120.47|122.74|120.14|0
1638936300000|2021-12-08 04:05:00|122.98|120.38|122.9|120.3|123.03|120.43|122.65|120.05|0
1638936600000|2021-12-08 04:10:00|122.94|120.34|122.65|120.05|123.06|120.46|122.48|119.88|0
1638936900000|2021-12-08 04:15:00|122.61|120.01|122.64|120.04|122.65|120.05|122.4|119.8|0
1638937200000|2021-12-08 04:20:00|122.73|120.13|122.56|119.96|122.73|120.13|122.39|119.79|0
1638937500000|2021-12-08 04:25:00|122.48|119.88|122.55|119.95|122.64|120.04|122.39|119.79|0
1638937800000|2021-12-08 04:30:00|122.51|119.91|122.55|119.95|122.64|120.04|122.39|119.79|0
1638938100000|2021-12-08 04:35:00|122.47|119.87|122.96|120.36|123.04|120.44|122.47|119.87|0
1638938400000|2021-12-08 04:40:00|123.04|120.44|123.04|120.44|123.37|120.77|122.96|120.36|0
1638938700000|2021-12-08 04:45:00|122.96|120.36|123.37|120.77|123.41|120.81|122.96|120.36|0
1638939000000|2021-12-08 04:50:00|123.29|120.69|123.86|121.26|123.87|121.27|123.29|120.69|0
1638939300000|2021-12-08 04:55:00|123.82|121.22|123.28|120.68|123.95|121.35|123.11|120.51|0
1638939600000|2021-12-08 05:00:00|123.24|120.64|123.36|120.76|123.45|120.85|122.86|120.26|0
1638939900000|2021-12-08 05:05:00|123.4|120.8|124.02|121.42|124.19|121.59|123.36|120.76|0
1638940200000|2021-12-08 05:10:00|123.85|121.25|124.18|121.58|124.52|121.92|123.85|121.25|0
1638940500000|2021-12-08 05:15:00|124.14|121.54|124.35|121.75|124.43|121.83|124.02|121.42|0
1638940800000|2021-12-08 05:20:00|124.27|121.67|124.43|121.83|124.51|121.91|124.1|121.5|0
1638941100000|2021-12-08 05:25:00|124.39|121.79|123.84|121.24|124.43|121.83|123.76|121.16|0
1638941400000|2021-12-08 05:30:00|123.92|121.32|124.55|121.95|124.76|122.16|123.92|121.32|0
1638941700000|2021-12-08 05:35:00|124.51|121.91|124.25|121.65|124.59|121.99|124.13|121.53|0
1638942000000|2021-12-08 05:40:00|124.3|121.7|124.42|121.82|124.5|121.9|124.17|121.57|0
1638942300000|2021-12-08 05:45:00|124.5|121.9|124.5|121.9|124.75|122.15|124.42|121.82|0
1638942600000|2021-12-08 05:50:00|124.54|121.94|124.16|121.56|124.54|121.94|124.08|121.48|0
1638942900000|2021-12-08 05:55:00|124.08|121.48|122.83|120.23|124.12|121.52|122.74|120.14|0
1638943200000|2021-12-08 06:00:00|122.91|120.31|123.2|120.6|123.65|121.05|122.66|120.06|0
1638943500000|2021-12-08 06:05:00|123.28|120.68|123.36|120.76|123.57|120.97|123.15|120.55|0
1638943800000|2021-12-08 06:10:00|123.32|120.72|124.02|121.42|124.06|121.46|123.23|120.63|0
1638944100000|2021-12-08 06:15:00|123.98|121.38|123.69|121.09|123.98|121.38|123.56|120.96|0
1638944400000|2021-12-08 06:20:00|123.73|121.13|124.06|121.46|124.06|121.46|123.31|120.71|0
1638944700000|2021-12-08 06:25:00|123.89|121.29|123.39|120.79|124.02|121.42|123.39|120.79|0
1638945000000|2021-12-08 06:30:00|123.47|120.87|123.55|120.95|123.8|121.2|123.26|120.66|0
1638945300000|2021-12-08 06:35:00|123.63|121.03|124.3|121.7|124.3|121.7|123.63|121.03|0
1638945600000|2021-12-08 06:40:00|124.34|121.74|124.38|121.78|124.55|121.95|124.13|121.53|0
1638945900000|2021-12-08 06:45:00|124.42|121.82|124.12|121.52|124.54|121.94|124.04|121.44|0
1638946200000|2021-12-08 06:50:00|124.17|121.57|124.37|121.77|124.45|121.85|123.87|121.27|0
1638946500000|2021-12-08 06:55:00|124.29|121.69|124.2|121.6|124.45|121.85|124.04|121.44|0
1638946800000|2021-12-08 07:00:00|124.33|121.73|124.74|122.14|124.78|122.18|123.66|121.06|0
1638947100000|2021-12-08 07:05:00|124.7|122.1|125.7|123.1|125.75|123.15|124.19|121.59|0
1638947400000|2021-12-08 07:10:00|125.66|123.06|125.19|122.59|126.12|123.52|125.19|122.59|0
1638947700000|2021-12-08 07:15:00|125.28|122.68|126.46|123.86|127.23|124.63|125.19|122.59|0
1638948000000|2021-12-08 07:20:00|126.5|123.9|126.15|123.55|126.75|124.15|125.68|123.08|0
1638948300000|2021-12-08 07:25:00|126.27|123.67|126.52|123.92|127.03|124.43|126.01|123.41|0
1638948600000|2021-12-08 07:30:00|126.44|123.84|126.35|123.75|126.77|124.17|126.26|123.66|0
1638948900000|2021-12-08 07:35:00|126.26|123.66|126.18|123.58|126.48|123.88|125.76|123.16|0
1638949200000|2021-12-08 07:40:00|126.26|123.66|126.34|123.74|126.68|124.08|126.09|123.49|0
1638949500000|2021-12-08 07:45:00|126.26|123.66|125.58|122.98|126.43|123.83|125.41|122.81|0
1638949800000|2021-12-08 07:50:00|125.45|122.85|125.83|123.23|126|123.4|125.41|122.81|0
1638950100000|2021-12-08 07:55:00|125.74|123.14|125.11|122.51|125.74|123.14|124.98|122.38|0
1638950400000|2021-12-08 08:00:00|125.28|122.68|124.98|122.38|125.66|123.06|124.15|121.55|0
1638950700000|2021-12-08 08:05:00|124.45|122.25|124.44|122.24|124.78|122.58|123.86|121.66|0
1638951000000|2021-12-08 08:10:00|124.53|122.33|125.45|123.25|125.45|123.25|123.86|121.66|0
1638951300000|2021-12-08 08:15:00|125.28|123.08|125.7|123.5|126.29|124.09|125.28|123.08|0
1638951600000|2021-12-08 08:20:00|125.78|123.58|125.15|122.95|126.37|124.17|125.06|122.86|0
1638951900000|2021-12-08 08:25:00|125.19|122.99|124.6|122.4|125.36|123.16|124.1|121.9|0
1638952200000|2021-12-08 08:30:00|124.68|122.48|123.55|121.35|125.1|122.9|123.51|121.31|0
1638952500000|2021-12-08 08:35:00|123.51|121.31|123.59|121.39|123.92|121.72|123.22|121.02|0
1638952800000|2021-12-08 08:40:00|123.67|121.47|123.67|121.47|124|121.8|123.59|121.39|0
1638953100000|2021-12-08 08:45:00|123.75|121.55|124.17|121.97|124.29|122.09|123.5|121.3|0
1638953400000|2021-12-08 08:50:00|124.21|122.01|123.99|121.79|124.75|122.55|123.87|121.67|0
1638953700000|2021-12-08 08:55:00|123.91|121.71|123.24|121.04|124.16|121.96|123.24|121.04|0
1638954000000|2021-12-08 09:00:00|123.33|121.13|123.82|121.62|124.16|121.96|123.33|121.13|0
1638954300000|2021-12-08 09:05:00|124.07|121.87|123.65|121.45|124.07|121.87|123.32|121.12|0
1638954600000|2021-12-08 09:10:00|123.73|121.53|124.23|122.03|124.48|122.28|123.69|121.49|0
1638954900000|2021-12-08 09:15:00|124.36|122.16|124.73|122.53|124.82|122.62|124.23|122.03|0
1638955200000|2021-12-08 09:20:00|124.65|122.45|124.9|122.7|125.32|123.12|124.31|122.11|0
1638955500000|2021-12-08 09:25:00|124.81|122.61|125.4|123.2|125.44|123.24|124.69|122.49|0
1638955800000|2021-12-08 09:30:00|125.36|123.16|125.81|123.61|125.98|123.78|125.31|123.11|0
1638956100000|2021-12-08 09:35:00|125.9|123.7|124.63|122.43|125.98|123.78|124.63|122.43|0
1638956400000|2021-12-08 09:40:00|124.55|122.35|124.97|122.77|124.97|122.77|124.47|122.27|0
1638956700000|2021-12-08 09:45:00|125.05|122.85|125.72|123.52|126.14|123.94|124.97|122.77|0
1638957000000|2021-12-08 09:50:00|125.55|123.35|125.68|123.48|125.8|123.6|125.38|123.18|0
1638957300000|2021-12-08 09:55:00|125.72|123.52|125.29|123.09|125.72|123.52|124.96|122.76|0
1638957600000|2021-12-08 10:00:00|125.12|122.92|125.54|123.34|125.59|123.39|125.04|122.84|0
1638957900000|2021-12-08 10:05:00|125.59|123.39|125.12|122.92|125.79|123.59|125.12|122.92|0
1638958200000|2021-12-08 10:10:00|125.2|123|125.11|122.91|125.37|123.17|125.03|122.83|0
1638958500000|2021-12-08 10:15:00|125.2|123|125.2|123|125.45|123.25|125.11|122.91|0
1638958800000|2021-12-08 10:20:00|125.11|122.91|125.28|123.08|125.32|123.12|125.02|122.82|0
1638959100000|2021-12-08 10:25:00|125.36|123.16|126.03|123.83|126.03|123.83|125.28|123.08|0
1638959400000|2021-12-08 10:30:00|126.12|123.92|126.71|124.51|126.96|124.76|125.95|123.75|0
1638959700000|2021-12-08 10:35:00|126.79|124.59|128.24|126.04|128.41|126.21|126.79|124.59|0
1638960000000|2021-12-08 10:40:00|128.15|125.95|127.89|125.69|128.66|126.46|127.43|125.23|0
1638960300000|2021-12-08 10:45:00|127.98|125.78|127.97|125.77|128.58|126.38|127.6|125.4|0
1638960600000|2021-12-08 10:50:00|127.89|125.69|128.14|125.94|128.32|126.12|127.63|125.43|0
1638960900000|2021-12-08 10:55:00|128.06|125.86|128.65|126.45|128.65|126.45|127.71|125.51|0
1638961200000|2021-12-08 11:00:00|128.83|126.63|130.36|128.16|130.36|128.16|128.4|126.2|0
1638961500000|2021-12-08 11:05:00|130.28|128.08|129.67|127.47|130.62|128.42|129.67|127.47|0
1638961800000|2021-12-08 11:10:00|129.58|127.38|128.17|125.97|129.58|127.38|127.61|125.41|0
1638962100000|2021-12-08 11:15:00|128.21|126.01|128.29|126.09|128.72|126.52|127.78|125.58|0
1638962400000|2021-12-08 11:20:00|128.2|126|128.59|126.39|128.72|126.52|127.35|125.15|0
1638962700000|2021-12-08 11:25:00|128.63|126.43|128.54|126.34|128.88|126.68|128.28|126.08|0
1638963000000|2021-12-08 11:30:00|128.71|126.51|128.19|125.99|128.76|126.56|127.85|125.65|0
1638963300000|2021-12-08 11:35:00|128.11|125.91|127.93|125.73|128.71|126.51|127.85|125.65|0
1638963600000|2021-12-08 11:40:00|127.85|125.65|127.42|125.22|128.28|126.08|127.25|125.05|0
1638963900000|2021-12-08 11:45:00|127.46|125.26|123.97|121.77|128.87|126.67|121.57|119.37|0
1638964200000|2021-12-08 11:50:00|124.13|121.93|120.4|118.2|124.55|122.35|120.16|117.96|0
1638964500000|2021-12-08 11:55:00|120.32|118.12|122.13|119.93|122.13|119.93|119.47|117.27|0
1638964800000|2021-12-08 12:00:00|122.46|120.26|120.8|118.6|122.46|120.26|120.03|117.83|0
1638965100000|2021-12-08 12:05:00|120.72|118.52|123.03|120.83|123.03|120.83|120.48|118.28|0
1638965400000|2021-12-08 12:10:00|122.95|120.75|123.53|121.33|124.28|122.08|122.95|120.75|0
1638965700000|2021-12-08 12:15:00|123.44|121.24|123.77|121.57|124.95|122.75|123.36|121.16|0
1638966000000|2021-12-08 12:20:00|123.86|121.66|124.27|122.07|124.44|122.24|123.52|121.32|0
1638966300000|2021-12-08 12:25:00|124.32|122.12|123.52|121.32|124.52|122.32|123.27|121.07|0
1638966600000|2021-12-08 12:30:00|123.68|121.48|123.43|121.23|123.93|121.73|123.18|120.98|0
1638966900000|2021-12-08 12:35:00|123.47|121.27|123.89|121.69|124.26|122.06|123.26|121.06|0
1638967200000|2021-12-08 12:40:00|123.84|121.64|125.1|122.9|125.18|122.98|123.68|121.48|0
1638967500000|2021-12-08 12:45:00|125.27|123.07|125.86|123.66|126.2|124|124.97|122.77|0
1638967800000|2021-12-08 12:50:00|125.77|123.57|125.26|123.06|125.86|123.66|125.01|122.81|0
1638968100000|2021-12-08 12:55:00|125.43|123.23|124.71|122.51|125.68|123.48|124.67|122.47|0
1638968400000|2021-12-08 13:00:00|124.58|122.38|125.34|123.14|125.76|123.56|124.58|122.38|0
1638968700000|2021-12-08 13:05:00|125.51|123.31|125.34|123.14|125.59|123.39|124.58|122.38|0
1638969000000|2021-12-08 13:10:00|125.17|122.97|124.49|122.29|125.25|123.05|124.32|122.12|0
1638969300000|2021-12-08 13:15:00|124.66|122.46|124.99|122.79|124.99|122.79|124.32|122.12|0
1638969600000|2021-12-08 13:20:00|125.08|122.88|125.75|123.55|125.75|123.55|124.99|122.79|0
1638969900000|2021-12-08 13:25:00|125.66|123.46|125.15|122.95|125.66|123.46|124.65|122.45|0
1638970200000|2021-12-08 13:30:00|125.41|123.21|125.4|123.2|125.74|123.54|125.07|122.87|0
1638970500000|2021-12-08 13:35:00|125.36|123.16|125.99|123.79|126.16|123.96|125.23|123.03|0
1638970800000|2021-12-08 13:40:00|126.08|123.88|125.65|123.45|126.25|124.05|125.4|123.2|0
1638971100000|2021-12-08 13:45:00|125.73|123.53|125.82|123.62|126.24|124.04|125.4|123.2|0
1638971400000|2021-12-08 13:50:00|125.9|123.7|125.81|123.61|126.32|124.12|125.64|123.44|0
1638971700000|2021-12-08 13:55:00|125.9|123.7|125.72|123.52|126.07|123.87|125.64|123.44|0
1638972000000|2021-12-08 14:00:00|125.81|123.61|126.74|124.54|126.74|124.54|125.55|123.35|0
1638972300000|2021-12-08 14:05:00|126.82|124.62|126.99|124.79|126.99|124.79|126.31|124.11|0
1638972600000|2021-12-08 14:10:00|126.91|124.71|126.9|124.7|127.07|124.87|126.56|124.36|0
1638972900000|2021-12-08 14:15:00|126.99|124.79|127.07|124.87|127.07|124.87|126.56|124.36|0
1638973200000|2021-12-08 14:20:00|126.98|124.78|126.73|124.53|127.07|124.87|126.56|124.36|0
1638973500000|2021-12-08 14:25:00|126.64|124.44|126.47|124.27|126.72|124.52|126.21|124.01|0
1638973800000|2021-12-08 14:30:00|125.87|123.67|127.23|125.03|129.38|127.18|125.62|123.42|0
1638974100000|2021-12-08 14:35:00|127.32|125.12|129.89|127.69|130.33|128.13|126.63|124.43|0
1638974400000|2021-12-08 14:40:00|129.72|127.52|127.39|125.19|129.89|127.69|126.71|124.51|0
1638974700000|2021-12-08 14:45:00|127.22|125.02|126.03|123.83|127.99|125.79|126.03|123.83|0
1638975000000|2021-12-08 14:50:00|126.37|124.17|125.86|123.66|126.71|124.51|124.43|122.23|0
1638975300000|2021-12-08 14:55:00|125.94|123.74|128.07|125.87|128.59|126.39|125.94|123.74|0
1638975600000|2021-12-08 15:00:00|128.46|126.26|127.38|125.18|128.46|126.26|126.24|124.04|0
1638975900000|2021-12-08 15:05:00|127.55|125.35|128.58|126.38|129.18|126.98|126.27|124.07|0
1638976200000|2021-12-08 15:10:00|128.49|126.29|128.15|125.95|128.75|126.55|126.82|124.62|0
1638976500000|2021-12-08 15:15:00|128.23|126.03|127.97|125.77|128.23|126.03|127.12|124.92|0
1638976800000|2021-12-08 15:20:00|128.06|125.86|126.69|124.49|128.06|125.86|126.09|123.89|0
1638977100000|2021-12-08 15:25:00|126.6|124.4|128.58|126.38|128.58|126.38|124.64|122.44|0
1638977400000|2021-12-08 15:30:00|128.32|126.12|127.62|125.42|128.32|126.12|125.91|123.71|0
1638977700000|2021-12-08 15:35:00|127.67|125.47|127.96|125.76|128.48|126.28|127.62|125.42|0
1638978000000|2021-12-08 15:40:00|128.14|125.94|128.24|126.04|129.49|127.29|126.06|123.86|0
1638978300000|2021-12-08 15:45:00|128.42|126.22|128.33|126.13|130.07|127.87|127.98|125.78|0
1638978600000|2021-12-08 15:50:00|128.41|126.21|129.36|127.16|129.54|127.34|128.15|125.95|0
1638978900000|2021-12-08 15:55:00|129.28|127.08|130.63|128.43|130.63|128.43|129.02|126.82|0
1638979200000|2021-12-08 16:00:00|130.41|128.21|130.32|128.12|131.11|128.91|130.15|127.95|0
1638979500000|2021-12-08 16:05:00|130.23|128.03|129.44|127.24|131.02|128.82|129.27|127.07|0
1638979800000|2021-12-08 16:10:00|129.62|127.42|128.48|126.28|129.62|127.42|128.22|126.02|0
1638980100000|2021-12-08 16:15:00|128.57|126.37|127.73|125.53|129.35|127.15|127.56|125.36|0
1638980400000|2021-12-08 16:20:00|127.65|125.45|127.38|125.18|128.08|125.88|127.3|125.1|0
1638980700000|2021-12-08 16:25:00|127.3|125.1|126.09|123.89|127.3|125.1|126.09|123.89|0
1638981000000|2021-12-08 16:30:00|126.17|123.97|126.94|124.74|127.55|125.35|125.4|123.2|0
1638981300000|2021-12-08 16:35:00|127.29|125.09|127.11|124.91|127.55|125.35|126.86|124.66|0
1638981600000|2021-12-08 16:40:00|127.03|124.83|126.85|124.65|127.37|125.17|126.25|124.05|0
1638981900000|2021-12-08 16:45:00|126.68|124.48|124.55|122.35|126.85|124.65|124.21|122.01|0
1638982200000|2021-12-08 16:50:00|124.51|122.31|124.12|121.92|124.89|122.69|123.44|121.24|0
1638982500000|2021-12-08 16:55:00|124.21|122.01|124.03|121.83|124.64|122.44|123.95|121.75|0
1638982800000|2021-12-08 17:00:00|124.12|121.92|124.29|122.09|124.89|122.69|123.78|121.58|0
1638983100000|2021-12-08 17:05:00|124.46|122.26|124.46|122.26|125.06|122.86|123.94|121.74|0
1638983400000|2021-12-08 17:10:00|124.28|122.08|124.02|121.82|124.45|122.25|123.69|121.49|0
1638983700000|2021-12-08 17:15:00|124.11|121.91|124.96|122.76|125.05|122.85|124.07|121.87|0
1638984000000|2021-12-08 17:20:00|124.92|122.72|125.13|122.93|126.08|123.88|124.87|122.67|0
1638984300000|2021-12-08 17:25:00|125.22|123.02|124.96|122.76|125.35|123.15|124.87|122.67|0
1638984600000|2021-12-08 17:30:00|124.87|122.67|124.7|122.5|125.21|123.01|124.44|122.24|0
1638984900000|2021-12-08 17:35:00|124.61|122.41|124.01|121.81|125.12|122.92|124.01|121.81|0
1638985200000|2021-12-08 17:40:00|124.09|121.89|123.24|121.04|124.09|121.89|123.15|120.95|0
1638985500000|2021-12-08 17:45:00|123.15|120.95|122.75|120.55|124.46|122.26|122.58|120.38|0
1638985800000|2021-12-08 17:50:00|122.66|120.46|122.32|120.12|122.92|120.72|122.15|119.95|0
1638986100000|2021-12-08 17:55:00|122.45|120.25|122.91|120.71|122.91|120.71|122.15|119.95|0
1638986400000|2021-12-08 18:00:00|122.87|120.67|122.74|120.54|123.25|121.05|122.57|120.37|0
1638986700000|2021-12-08 18:05:00|122.82|120.62|122.65|120.45|123.25|121.05|122.4|120.2|0
1638987000000|2021-12-08 18:10:00|122.56|120.36|122.56|120.36|123.16|120.96|122.31|120.11|0
1638987300000|2021-12-08 18:15:00|122.65|120.45|121.76|119.56|122.65|120.45|121.63|119.43|0
1638987600000|2021-12-08 18:20:00|121.8|119.6|122.22|120.02|122.47|120.27|121.8|119.6|0
1638987900000|2021-12-08 18:25:00|122.13|119.93|121.79|119.59|122.21|120.01|121.79|119.59|0
1638988200000|2021-12-08 18:30:00|121.87|119.67|122.12|119.92|122.46|120.26|121.79|119.59|0
1638988500000|2021-12-08 18:35:00|122.08|119.88|121.61|119.41|122.21|120.01|121.36|119.16|0
1638988800000|2021-12-08 18:40:00|121.7|119.5|120.69|118.49|121.78|119.58|120.6|118.4|0
1638989100000|2021-12-08 18:45:00|120.6|118.4|120.77|118.57|120.85|118.65|120.35|118.15|0
1638989400000|2021-12-08 18:50:00|120.68|118.48|120.76|118.56|121.1|118.9|120.52|118.32|0
1638989700000|2021-12-08 18:55:00|120.68|118.48|121.52|119.32|121.73|119.53|120.51|118.31|0
1638990000000|2021-12-08 19:00:00|121.6|119.4|120.93|118.73|121.85|119.65|120.67|118.47|0
1638990300000|2021-12-08 19:05:00|120.84|118.64|121.26|119.06|121.77|119.57|120.76|118.56|0
1638990600000|2021-12-08 19:10:00|121.34|119.14|122.27|120.07|122.27|120.07|121.26|119.06|0
1638990900000|2021-12-08 19:15:00|122.18|119.98|122.05|119.85|122.95|120.75|121.76|119.56|0
1638991200000|2021-12-08 19:20:00|122.01|119.81|121.33|119.13|122.52|120.32|121.33|119.13|0
1638991500000|2021-12-08 19:25:00|121.42|119.22|120.91|118.71|121.5|119.3|120.83|118.63|0
1638991800000|2021-12-08 19:30:00|120.83|118.63|120.99|118.79|121.41|119.21|120.74|118.54|0
1638992100000|2021-12-08 19:35:00|121.07|118.87|121.58|119.38|121.83|119.63|120.82|118.62|0
1638992400000|2021-12-08 19:40:00|121.49|119.29|121.32|119.12|121.83|119.63|121.15|118.95|0
1638992700000|2021-12-08 19:45:00|121.36|119.16|121.49|119.29|121.57|119.37|120.98|118.78|0
1638993000000|2021-12-08 19:50:00|121.57|119.37|120.98|118.78|121.57|119.37|120.73|118.53|0
1638993300000|2021-12-08 19:55:00|120.89|118.69|119.97|117.77|120.89|118.69|119.8|117.6|0
1638993600000|2021-12-08 20:00:00|120.05|117.85|120.22|118.02|120.55|118.35|119.64|117.44|0
1638993900000|2021-12-08 20:05:00|120.3|118.1|120.38|118.18|120.55|118.35|119.88|117.68|0
1638994200000|2021-12-08 20:10:00|120.26|118.06|120.04|117.84|120.3|118.1|119.38|117.18|0
1638994500000|2021-12-08 20:15:00|120.13|117.93|120.12|117.92|120.21|118.01|119.71|117.51|0
1638994800000|2021-12-08 20:20:00|120.04|117.84|118.79|116.59|120.12|117.92|118.79|116.59|0
1638995100000|2021-12-08 20:25:00|118.87|116.67|118.79|116.59|119.2|117|118.62|116.42|0
1638995400000|2021-12-08 20:30:00|118.7|116.5|118.78|116.58|119.28|117.08|118.45|116.25|0
1638995700000|2021-12-08 20:35:00|118.87|116.67|119.36|117.16|119.44|117.24|118.62|116.42|0
1638996000000|2021-12-08 20:40:00|119.28|117.08|119.77|117.57|119.86|117.66|118.61|116.41|0
1638996300000|2021-12-08 20:45:00|119.73|117.53|119.02|116.82|119.77|117.57|118.77|116.57|0
1638996600000|2021-12-08 20:50:00|118.94|116.74|117.01|114.81|118.95|116.75|116.16|113.96|0
1638996900000|2021-12-08 20:55:00|116.93|114.73|118.57|116.37|118.57|116.37|116.85|114.65|0
1638997200000|2021-12-08 21:00:00|118.41|116.21|118.57|116.37|118.57|116.37|117.83|115.63|0
1638997500000|2021-12-08 21:05:00|118.4|116.2|118.56|116.36|118.73|116.53|117.91|115.71|0
1638997800000|2021-12-08 21:10:00|118.4|116.2|118.4|116.2|118.65|116.45|117.98|115.78|0
1638998100000|2021-12-08 21:15:00|118.68|116.08|118.59|115.99|118.76|116.16|118.51|115.91|0
1638998400000|2021-12-08 21:20:00|118.51|115.91|118.09|115.49|118.59|115.99|118.05|115.45|0
1638998700000|2021-12-08 21:25:00|118.05|115.45|118.26|115.66|118.26|115.66|118.05|115.45|0
1638999000000|2021-12-08 21:30:00|118.17|115.57|118.42|115.82|118.5|115.9|118.17|115.57|0
1638999300000|2021-12-08 21:35:00|118.34|115.74|118.25|115.65|118.42|115.82|118.21|115.61|0
1638999600000|2021-12-08 21:40:00|118.33|115.73|118.41|115.81|118.41|115.81|118.25|115.65|0
1638999900000|2021-12-08 21:45:00|118.33|115.73|118.16|115.56|118.33|115.73|118.08|115.48|0
1639000200000|2021-12-08 21:50:00|118.08|115.48|118.41|115.81|118.41|115.81|118|115.4|0
1639000500000|2021-12-08 21:55:00|118.49|115.89|118.77|116.17|119.07|116.47|118.49|115.89|0
1639000800000|2021-12-08 22:00:00|118.86|116.26|118.83|116.23|118.88|116.28|118.82|116.22|0
1639001100000|2021-12-08 22:05:00|118.79|116.19|118.77|116.17|118.79|116.19|118.75|116.15|0
1639001400000|2021-12-08 22:10:00|118.79|116.19|118.75|116.15|118.79|116.19|118.74|116.14|0
1639001700000|2021-12-08 22:15:00|118.88|116.28|118.92|116.32|118.92|116.32|118.88|116.28|0
1639002000000|2021-12-08 22:20:00|118.91|116.31|118.78|116.18|118.91|116.31|118.72|116.12|0
1639002300000|2021-12-08 22:25:00|118.79|116.19|118.75|116.15|118.79|116.19|118.75|116.15|0
1639002600000|2021-12-08 22:30:00|118.77|116.17|118.75|116.15|118.84|116.24|118.69|116.09|0
1639002900000|2021-12-08 22:35:00|118.76|116.16|118.83|116.23|118.83|116.23|118.76|116.16|0
1639003200000|2021-12-08 22:40:00|118.82|116.22|118.8|116.2|118.88|116.28|118.8|116.2|0
1639003500000|2021-12-08 22:45:00|118.82|116.22|118.68|116.08|118.83|116.23|118.68|116.08|0
1639003800000|2021-12-08 22:50:00|118.66|116.06|118.68|116.08|118.74|116.14|118.58|115.98|0
1639004100000|2021-12-08 22:55:00|118.64|116.04|118.7|116.1|118.75|116.15|118.57|115.97|0
1639004400000|2021-12-08 23:00:00|118.74|116.14|118.94|116.34|118.94|116.34|118.28|115.68|0
1639004700000|2021-12-08 23:05:00|118.86|116.26|119.15|116.55|119.27|116.67|118.86|116.26|0
1639005000000|2021-12-08 23:10:00|119.19|116.59|118.85|116.25|119.27|116.67|118.85|116.25|0
1639005300000|2021-12-08 23:15:00|118.68|116.08|118.43|115.83|118.68|116.08|118.27|115.67|0
1639005600000|2021-12-08 23:20:00|118.35|115.75|118.18|115.58|118.51|115.91|118.02|115.42|0
1639005900000|2021-12-08 23:25:00|118.23|115.63|118.51|115.91|118.76|116.16|118.18|115.58|0
1639006200000|2021-12-08 23:30:00|118.47|115.87|118.59|115.99|118.92|116.32|118.43|115.83|0
1639006500000|2021-12-08 23:35:00|118.51|115.91|118.67|116.07|118.67|116.07|118.34|115.74|0
1639006800000|2021-12-08 23:40:00|118.59|115.99|118.42|115.82|118.67|116.07|118.42|115.82|0
1639007100000|2021-12-08 23:45:00|118.38|115.78|118.75|116.15|118.91|116.31|118.38|115.78|0
1639007400000|2021-12-08 23:50:00|118.74|116.14|119.2|116.6|119.41|116.81|118.74|116.14|0
1639007700000|2021-12-08 23:55:00|119.16|116.56|118.99|116.39|119.49|116.89|118.9|116.3|0
1639008000000|2021-12-09 00:00:00|119.07|116.47|118.65|116.05|119.15|116.55|118.65|116.05|0
1639008300000|2021-12-09 00:05:00|118.7|116.1|119.36|116.76|119.4|116.8|118.65|116.05|0
1639008600000|2021-12-09 00:10:00|119.4|116.8|119.39|116.79|119.56|116.96|119.23|116.63|0
1639008900000|2021-12-09 00:15:00|119.48|116.88|119.81|117.21|119.81|117.21|119.31|116.71|0
1639009200000|2021-12-09 00:20:00|119.77|117.17|119.47|116.87|119.89|117.29|119.39|116.79|0
1639009500000|2021-12-09 00:25:00|119.51|116.91|119.05|116.45|119.6|117|118.97|116.37|0
1639009800000|2021-12-09 00:30:00|119.13|116.53|119.21|116.61|119.3|116.7|118.88|116.28|0
1639010100000|2021-12-09 00:35:00|119.26|116.66|119.38|116.78|119.46|116.86|119.05|116.45|0
1639010400000|2021-12-09 00:40:00|119.42|116.82|119.37|116.77|119.46|116.86|119.29|116.69|0
1639010700000|2021-12-09 00:45:00|119.46|116.86|119.54|116.94|119.54|116.94|119.29|116.69|0
1639011000000|2021-12-09 00:50:00|119.5|116.9|119.12|116.52|119.62|117.02|119.12|116.52|0
1639011300000|2021-12-09 00:55:00|119.2|116.6|119.36|116.76|119.41|116.81|119.2|116.6|0
1639011600000|2021-12-09 01:00:00|119.45|116.85|119.11|116.51|119.61|117.01|119.03|116.43|0
1639011900000|2021-12-09 01:05:00|119.07|116.47|119.27|116.67|119.36|116.76|118.78|116.18|0
1639012200000|2021-12-09 01:10:00|119.32|116.72|119.35|116.75|119.36|116.76|119.11|116.51|0
1639012500000|2021-12-09 01:15:00|119.27|116.67|119.19|116.59|119.31|116.71|118.94|116.34|0
1639012800000|2021-12-09 01:20:00|119.23|116.63|118.85|116.25|119.27|116.67|118.77|116.17|0
1639013100000|2021-12-09 01:25:00|118.89|116.29|118.85|116.25|118.93|116.33|118.76|116.16|0
1639013400000|2021-12-09 01:30:00|118.93|116.33|119.01|116.41|119.51|116.91|118.76|116.16|0
1639013700000|2021-12-09 01:35:00|119.05|116.45|118.43|115.83|119.05|116.45|118.18|115.58|0
1639014000000|2021-12-09 01:40:00|118.51|115.91|118.18|115.58|118.51|115.91|118.18|115.58|0
1639014300000|2021-12-09 01:45:00|118.26|115.66|118.34|115.74|118.67|116.07|118.26|115.66|0
1639014600000|2021-12-09 01:50:00|118.3|115.7|118.42|115.82|118.58|115.98|118.17|115.57|0
1639014900000|2021-12-09 01:55:00|118.5|115.9|118.33|115.73|118.5|115.9|118.25|115.65|0
1639015200000|2021-12-09 02:00:00|118.25|115.65|118.08|115.48|118.41|115.81|118.08|115.48|0
1639015500000|2021-12-09 02:05:00|118|115.4|118.41|115.81|118.41|115.81|118|115.4|0
1639015800000|2021-12-09 02:10:00|118.37|115.77|118.32|115.72|118.65|116.05|118.24|115.64|0
1639016100000|2021-12-09 02:15:00|118.24|115.64|118.24|115.64|118.32|115.72|118.07|115.47|0
1639016400000|2021-12-09 02:20:00|118.28|115.68|118.15|115.55|118.4|115.8|118.15|115.55|0
1639016700000|2021-12-09 02:25:00|118.23|115.63|117.41|114.81|118.27|115.67|117.32|114.72|0
1639017000000|2021-12-09 02:30:00|117.32|114.72|117.57|114.97|117.73|115.13|117.32|114.72|0
1639017300000|2021-12-09 02:35:00|117.61|115.01|117.69|115.09|117.89|115.29|117.48|114.88|0
1639017600000|2021-12-09 02:40:00|117.65|115.05|117.48|114.88|117.65|115.05|117.4|114.8|0
1639017900000|2021-12-09 02:45:00|117.4|114.8|116.82|114.22|117.4|114.8|116.74|114.14|0
1639018200000|2021-12-09 02:50:00|116.9|114.3|116.98|114.38|117.14|114.54|116.82|114.22|0
1639018500000|2021-12-09 02:55:00|117.06|114.46|116.73|114.13|117.06|114.46|116.57|113.97|0
1639018800000|2021-12-09 03:00:00|116.65|114.05|116.81|114.21|116.81|114.21|116.56|113.96|0
1639019100000|2021-12-09 03:05:00|116.69|114.09|116.4|113.8|116.73|114.13|116.32|113.72|0
1639019400000|2021-12-09 03:10:00|116.32|113.72|115.91|113.31|116.48|113.88|115.74|113.14|0
1639019700000|2021-12-09 03:15:00|115.99|113.39|116.31|113.71|116.39|113.79|115.9|113.3|0
1639020000000|2021-12-09 03:20:00|116.35|113.75|116.63|114.03|116.8|114.2|116.31|113.71|0
1639020300000|2021-12-09 03:25:00|116.71|114.11|116.47|113.87|116.71|114.11|116.39|113.79|0
1639020600000|2021-12-09 03:30:00|116.63|114.03|116.22|113.62|116.63|114.03|116.22|113.62|0
1639020900000|2021-12-09 03:35:00|116.26|113.66|116.95|114.35|116.95|114.35|116.26|113.66|0
1639021200000|2021-12-09 03:40:00|116.99|114.39|117.19|114.59|117.28|114.68|116.99|114.39|0
1639021500000|2021-12-09 03:45:00|117.28|114.68|117.19|114.59|117.28|114.68|117.11|114.51|0
1639021800000|2021-12-09 03:50:00|117.15|114.55|117.39|114.79|117.52|114.92|117.15|114.55|0
1639022100000|2021-12-09 03:55:00|117.43|114.83|120.33|117.73|120.84|118.24|117.35|114.75|0
1639022400000|2021-12-09 04:00:00|120.5|117.9|120.33|117.73|121.68|119.08|120.08|117.48|0
1639022700000|2021-12-09 04:05:00|120.29|117.69|119.58|116.98|120.33|117.73|119.24|116.64|0
1639023000000|2021-12-09 04:10:00|119.66|117.06|119.99|117.39|119.99|117.39|119.49|116.89|0
1639023300000|2021-12-09 04:15:00|120.07|117.47|119.82|117.22|120.16|117.56|119.57|116.97|0
1639023600000|2021-12-09 04:20:00|119.86|117.26|119.82|117.22|119.9|117.3|119.65|117.05|0
1639023900000|2021-12-09 04:25:00|119.9|117.3|120.15|117.55|120.23|117.63|119.77|117.17|0
1639024200000|2021-12-09 04:30:00|120.23|117.63|120.44|117.84|120.44|117.84|120.06|117.46|0
1639024500000|2021-12-09 04:35:00|120.48|117.88|120.06|117.46|120.48|117.88|119.89|117.29|0
1639024800000|2021-12-09 04:40:00|120.14|117.54|119.97|117.37|120.39|117.79|119.97|117.37|0
1639025100000|2021-12-09 04:45:00|120.05|117.45|120.3|117.7|120.3|117.7|119.88|117.28|0
1639025400000|2021-12-09 04:50:00|120.22|117.62|120.21|117.61|120.3|117.7|119.88|117.28|0
1639025700000|2021-12-09 04:55:00|120.3|117.7|120.63|118.03|120.8|118.2|120.21|117.61|0
1639026000000|2021-12-09 05:00:00|120.8|118.2|120.29|117.69|120.8|118.2|120.13|117.53|0
1639026300000|2021-12-09 05:05:00|120.38|117.78|120.54|117.94|120.54|117.94|120.04|117.44|0
1639026600000|2021-12-09 05:10:00|120.46|117.86|120.41|117.81|120.62|118.02|120.29|117.69|0
1639026900000|2021-12-09 05:15:00|120.54|117.94|120.41|117.81|120.54|117.94|120.28|117.68|0
1639027200000|2021-12-09 05:20:00|120.45|117.85|120.28|117.68|120.45|117.85|120.11|117.51|0
1639027500000|2021-12-09 05:25:00|120.24|117.64|120.28|117.68|120.44|117.84|120.03|117.43|0
1639027800000|2021-12-09 05:30:00|120.36|117.76|120.1|117.5|120.36|117.76|120.02|117.42|0
1639028100000|2021-12-09 05:35:00|120.02|117.42|120.02|117.42|120.19|117.59|120.02|117.42|0
1639028400000|2021-12-09 05:40:00|119.68|117.08|119.93|117.33|120.1|117.5|119.52|116.92|0
1639028700000|2021-12-09 05:45:00|120.01|117.41|119.89|117.29|120.18|117.58|119.84|117.24|0
1639029000000|2021-12-09 05:50:00|119.84|117.24|120.26|117.66|120.34|117.74|119.84|117.24|0
1639029300000|2021-12-09 05:55:00|120.3|117.7|120.68|118.08|120.68|118.08|120.26|117.66|0
1639029600000|2021-12-09 06:00:00|120.59|117.99|120.67|118.07|120.76|118.16|120.13|117.53|0
1639029900000|2021-12-09 06:05:00|120.59|117.99|120.33|117.73|120.59|117.99|120.17|117.57|0
1639030200000|2021-12-09 06:10:00|120.25|117.65|120.16|117.56|120.33|117.73|119.91|117.31|0
1639030500000|2021-12-09 06:15:00|120.21|117.61|120.33|117.73|120.41|117.81|120.08|117.48|0
1639030800000|2021-12-09 06:20:00|120.24|117.64|119.99|117.39|120.24|117.64|119.99|117.39|0
1639031100000|2021-12-09 06:25:00|120.03|117.43|119.9|117.3|120.16|117.56|119.86|117.26|0
1639031400000|2021-12-09 06:30:00|119.82|117.22|119.82|117.22|119.9|117.3|119.48|116.88|0
1639031700000|2021-12-09 06:35:00|119.65|117.05|119.52|116.92|119.73|117.13|119.48|116.88|0
1639032000000|2021-12-09 06:40:00|119.56|116.96|119.48|116.88|119.56|116.96|119.48|116.88|0
1639032300000|2021-12-09 06:45:00|119.44|116.84|119.14|116.54|119.44|116.84|118.97|116.37|0
1639032600000|2021-12-09 06:50:00|119.1|116.5|119.3|116.7|119.3|116.7|118.97|116.37|0
1639032900000|2021-12-09 06:55:00|119.35|116.75|119.22|116.62|119.38|116.78|119.13|116.53|0
1639033200000|2021-12-09 07:00:00|119.26|116.66|119.05|116.45|119.63|117.03|118.88|116.28|0
1639033500000|2021-12-09 07:05:00|119.01|116.41|119.25|116.65|119.29|116.69|118.8|116.2|0
1639033800000|2021-12-09 07:10:00|119.29|116.69|119.12|116.52|119.29|116.69|118.96|116.36|0
1639034100000|2021-12-09 07:15:00|119.17|116.57|119.04|116.44|119.37|116.77|119.04|116.44|0
1639034400000|2021-12-09 07:20:00|119.12|116.52|118.29|115.69|119.12|116.52|118.04|115.44|0
1639034700000|2021-12-09 07:25:00|118.2|115.6|118.2|115.6|118.62|116.02|118.2|115.6|0
1639035000000|2021-12-09 07:30:00|118.12|115.52|118.12|115.52|118.28|115.68|117.87|115.27|0
1639035300000|2021-12-09 07:35:00|118.03|115.43|117.95|115.35|118.28|115.68|117.95|115.35|0
1639035600000|2021-12-09 07:40:00|117.86|115.26|117.78|115.18|117.94|115.34|117.62|115.02|0
1639035900000|2021-12-09 07:45:00|117.86|115.26|118.19|115.59|118.36|115.76|117.78|115.18|0
1639036200000|2021-12-09 07:50:00|118.11|115.51|118.52|115.92|118.52|115.92|118.02|115.42|0
1639036500000|2021-12-09 07:55:00|118.43|115.83|118.56|115.96|118.68|116.08|118.35|115.75|0
1639036800000|2021-12-09 08:00:00|118.47|115.87|119.8|117.2|119.84|117.24|118.35|115.75|0
1639037100000|2021-12-09 08:05:00|119.52|117.32|120.94|118.74|120.98|118.78|119.39|117.19|0
1639037400000|2021-12-09 08:10:00|120.98|118.78|119.45|117.25|121.57|119.37|118.9|116.7|0
1639037700000|2021-12-09 08:15:00|119.36|117.16|118.23|116.03|119.36|117.16|118.02|115.82|0
1639038000000|2021-12-09 08:20:00|118.19|115.99|118.15|115.95|118.36|116.16|118.02|115.82|0
1639038300000|2021-12-09 08:25:00|118.19|115.99|118.27|116.07|118.6|116.4|117.94|115.74|0
1639038600000|2021-12-09 08:30:00|118.52|116.32|118.94|116.74|118.98|116.78|118.02|115.82|0
1639038900000|2021-12-09 08:35:00|118.77|116.57|119.27|117.07|119.44|117.24|118.77|116.57|0
1639039200000|2021-12-09 08:40:00|119.35|117.15|120.06|117.86|120.19|117.99|119.35|117.15|0
1639039500000|2021-12-09 08:45:00|120.02|117.82|119.43|117.23|120.27|118.07|119.26|117.06|0
1639039800000|2021-12-09 08:50:00|119.51|117.31|119.93|117.73|120.35|118.15|119.26|117.06|0
1639040100000|2021-12-09 08:55:00|119.85|117.65|120.26|118.06|120.35|118.15|119.76|117.56|0
1639040400000|2021-12-09 09:00:00|120.18|117.98|120.47|118.27|120.68|118.48|120.01|117.81|0
1639040700000|2021-12-09 09:05:00|120.43|118.23|120.93|118.73|120.93|118.73|120.05|117.85|0
1639041000000|2021-12-09 09:10:00|120.85|118.65|121.39|119.19|121.52|119.32|120.85|118.65|0
1639041300000|2021-12-09 09:15:00|121.43|119.23|121.09|118.89|121.43|119.23|120.84|118.64|0
1639041600000|2021-12-09 09:20:00|121.01|118.81|120.33|118.13|121.18|118.98|120.25|118.05|0
1639041900000|2021-12-09 09:25:00|120.37|118.17|120.41|118.21|120.67|118.47|120.37|118.17|0
1639042200000|2021-12-09 09:30:00|120.5|118.3|119.82|117.62|120.58|118.38|119.78|117.58|0
1639042500000|2021-12-09 09:35:00|119.65|117.45|120.07|117.87|120.07|117.87|119.57|117.37|0
1639042800000|2021-12-09 09:40:00|120.15|117.95|119.98|117.78|120.32|118.12|119.9|117.7|0
1639043100000|2021-12-09 09:45:00|120.15|117.95|119.98|117.78|120.23|118.03|119.9|117.7|0
1639043400000|2021-12-09 09:50:00|120.06|117.86|120.14|117.94|120.15|117.95|119.94|117.74|0
1639043700000|2021-12-09 09:55:00|120.06|117.86|120.31|118.11|120.48|118.28|120.06|117.86|0
1639044000000|2021-12-09 10:00:00|120.27|118.07|121.19|118.99|121.32|119.12|120.22|118.02|0
1639044300000|2021-12-09 10:05:00|121.15|118.95|121.91|119.71|121.91|119.71|121.06|118.86|0
1639044600000|2021-12-09 10:10:00|121.87|119.67|122.16|119.96|122.16|119.96|121.4|119.2|0
1639044900000|2021-12-09 10:15:00|121.99|119.79|122.08|119.88|122.17|119.97|120.46|118.26|0
1639045200000|2021-12-09 10:20:00|122.38|120.18|122.96|120.76|123.78|121.58|121.57|119.37|0
1639045500000|2021-12-09 10:25:00|123|120.8|122.61|120.41|123.13|120.93|122.36|120.16|0
1639045800000|2021-12-09 10:30:00|122.66|120.46|122.35|120.15|122.66|120.46|121.93|119.73|0
1639046100000|2021-12-09 10:35:00|122.44|120.24|121.93|119.73|122.44|120.24|121.63|119.43|0
1639046400000|2021-12-09 10:40:00|121.76|119.56|121.58|119.38|122.18|119.98|121.58|119.38|0
1639046700000|2021-12-09 10:45:00|121.5|119.3|121.88|119.68|122|119.8|121.5|119.3|0
1639047000000|2021-12-09 10:50:00|121.83|119.63|121.49|119.29|121.83|119.63|121.45|119.25|0
1639047300000|2021-12-09 10:55:00|121.58|119.38|121.96|119.76|122|119.8|121.41|119.21|0
1639047600000|2021-12-09 11:00:00|122|119.8|121.23|119.03|122|119.8|121.19|118.99|0
1639047900000|2021-12-09 11:05:00|121.4|119.2|121.91|119.71|121.91|119.71|121.14|118.94|0
1639048200000|2021-12-09 11:10:00|121.82|119.62|123.78|121.58|124.22|122.02|121.65|119.45|0
1639048500000|2021-12-09 11:15:00|123.74|121.54|122.67|120.47|123.96|121.76|122.67|120.47|0
1639048800000|2021-12-09 11:20:00|122.71|120.51|122.71|120.51|122.83|120.63|122.15|119.95|0
1639049100000|2021-12-09 11:25:00|122.66|120.46|122.15|119.95|122.83|120.63|122.06|119.86|0
1639049400000|2021-12-09 11:30:00|122.06|119.86|121.55|119.35|122.23|120.03|121.3|119.1|0
1639049700000|2021-12-09 11:35:00|121.51|119.31|122.23|120.03|122.48|120.28|121.51|119.31|0
1639050000000|2021-12-09 11:40:00|122.27|120.07|122.48|120.28|122.91|120.71|122.27|120.07|0
1639050300000|2021-12-09 11:45:00|122.39|120.19|122.99|120.79|123.33|121.13|122.39|120.19|0
1639050600000|2021-12-09 11:50:00|122.9|120.7|123.07|120.87|123.67|121.47|122.9|120.7|0
1639050900000|2021-12-09 11:55:00|122.99|120.79|122.3|120.1|123.07|120.87|122.3|120.1|0
1639051200000|2021-12-09 12:00:00|122.43|120.23|121.83|119.63|122.56|120.36|121.7|119.5|0
1639051500000|2021-12-09 12:05:00|121.87|119.67|121.36|119.16|121.96|119.76|121.36|119.16|0
1639051800000|2021-12-09 12:10:00|121.44|119.24|121.44|119.24|122.03|119.83|121.36|119.16|0
1639052100000|2021-12-09 12:15:00|121.36|119.16|120.68|118.48|121.36|119.16|120.51|118.31|0
1639052400000|2021-12-09 12:20:00|120.76|118.56|121.26|119.06|121.31|119.11|120.63|118.43|0
1639052700000|2021-12-09 12:25:00|121.35|119.15|121.52|119.32|121.6|119.4|121.09|118.89|0
1639053000000|2021-12-09 12:30:00|121.43|119.23|121.43|119.23|121.51|119.31|121.09|118.89|0
1639053300000|2021-12-09 12:35:00|121.39|119.19|121.65|119.45|121.9|119.7|121.34|119.14|0
1639053600000|2021-12-09 12:40:00|121.56|119.36|121.81|119.61|121.9|119.7|121.03|118.83|0
1639053900000|2021-12-09 12:45:00|121.9|119.7|122.24|120.04|122.49|120.29|121.81|119.61|0
1639054200000|2021-12-09 12:50:00|122.32|120.12|122.4|120.2|122.49|120.29|122.23|120.03|0
1639054500000|2021-12-09 12:55:00|122.32|120.12|121.72|119.52|122.32|120.12|121.3|119.1|0
1639054800000|2021-12-09 13:00:00|121.8|119.6|122.06|119.86|122.4|120.2|121.63|119.43|0
1639055100000|2021-12-09 13:05:00|121.97|119.77|122.31|120.11|122.31|120.11|121.97|119.77|0
1639055400000|2021-12-09 13:10:00|122.39|120.19|123.42|121.22|123.59|121.39|122.22|120.02|0
1639055700000|2021-12-09 13:15:00|123.24|121.04|122.73|120.53|123.33|121.13|122.56|120.36|0
1639056000000|2021-12-09 13:20:00|122.9|120.7|123.67|121.47|123.92|121.72|122.9|120.7|0
1639056300000|2021-12-09 13:25:00|123.58|121.38|123.15|120.95|124.01|121.81|123.06|120.86|0
1639056600000|2021-12-09 13:30:00|123.06|120.86|124.09|121.89|124.43|122.23|122.72|120.52|0
1639056900000|2021-12-09 13:35:00|124.18|121.98|123.31|121.11|124.18|121.98|123.02|120.82|0
1639057200000|2021-12-09 13:40:00|123.27|121.07|122.54|120.34|123.31|121.11|122.46|120.26|0
1639057500000|2021-12-09 13:45:00|122.63|120.43|122.62|120.42|122.63|120.43|122.11|119.91|0
1639057800000|2021-12-09 13:50:00|122.54|120.34|122.79|120.59|122.79|120.59|122.28|120.08|0
1639058100000|2021-12-09 13:55:00|122.83|120.63|122.7|120.5|123.05|120.85|122.53|120.33|0
1639058400000|2021-12-09 14:00:00|122.62|120.42|122.1|119.9|122.62|120.42|121.85|119.65|0
1639058700000|2021-12-09 14:05:00|122.19|119.99|121.8|119.6|122.44|120.24|121.76|119.56|0
1639059000000|2021-12-09 14:10:00|121.76|119.56|121.76|119.56|122.01|119.81|121.5|119.3|0
1639059300000|2021-12-09 14:15:00|121.84|119.64|121.41|119.21|121.84|119.64|121.08|118.88|0
1639059600000|2021-12-09 14:20:00|121.33|119.13|122.09|119.89|122.18|119.98|121.33|119.13|0
1639059900000|2021-12-09 14:25:00|122.05|119.85|122|119.8|122.09|119.89|121.66|119.46|0
1639060200000|2021-12-09 14:30:00|122.3|120.1|120.05|117.85|122.6|120.4|120.05|117.85|0
1639060500000|2021-12-09 14:35:00|119.89|117.69|118.36|116.16|121.37|119.17|117.78|115.58|0
1639060800000|2021-12-09 14:40:00|118.45|116.25|119.03|116.83|119.53|117.33|118.11|115.91|0
1639061100000|2021-12-09 14:45:00|118.86|116.66|120.37|118.17|120.46|118.26|118.11|115.91|0
1639061400000|2021-12-09 14:50:00|120.29|118.09|119.95|117.75|120.96|118.76|119.45|117.25|0
1639061700000|2021-12-09 14:55:00|120.12|117.92|120.28|118.08|121.9|119.7|119.95|117.75|0
1639062000000|2021-12-09 15:00:00|120.37|118.17|118.85|116.65|121.13|118.93|118.6|116.4|0
1639062300000|2021-12-09 15:05:00|119.02|116.82|120.02|117.82|120.96|118.76|118.77|116.57|0
1639062600000|2021-12-09 15:10:00|120.11|117.91|120.19|117.99|120.53|118.33|119.35|117.15|0
1639062900000|2021-12-09 15:15:00|119.94|117.74|119.27|117.07|120.36|118.16|118.86|116.66|0
1639063200000|2021-12-09 15:20:00|118.98|116.78|121.21|119.01|121.3|119.1|118.6|116.4|0
1639063500000|2021-12-09 15:25:00|121.3|119.1|122.58|120.38|122.58|120.38|120.53|118.33|0
1639063800000|2021-12-09 15:30:00|122.49|120.29|122.64|120.44|123.69|121.49|120.85|118.65|0
1639064100000|2021-12-09 15:35:00|122.73|120.53|122.9|120.7|123.93|121.73|122.12|119.92|0
1639064400000|2021-12-09 15:40:00|123.15|120.95|121.44|119.24|123.59|121.39|121.27|119.07|0
1639064700000|2021-12-09 15:45:00|121.43|119.23|120.24|118.04|121.43|119.23|120.07|117.87|0
1639065000000|2021-12-09 15:50:00|120.33|118.13|120.24|118.04|121.26|119.06|120.16|117.96|0
1639065300000|2021-12-09 15:55:00|120.32|118.12|120.07|117.87|120.58|118.38|119.73|117.53|0
1639065600000|2021-12-09 16:00:00|119.9|117.7|121.25|119.05|121.25|119.05|119.73|117.53|0
1639065900000|2021-12-09 16:05:00|121.17|118.97|120.06|117.86|121.17|118.97|119.98|117.78|0
1639066200000|2021-12-09 16:10:00|120.14|117.94|120.99|118.79|121.16|118.96|119.72|117.52|0
1639066500000|2021-12-09 16:15:00|120.9|118.7|120.9|118.7|122.18|119.98|120.82|118.62|0
1639066800000|2021-12-09 16:20:00|120.99|118.79|119.21|117.01|121.5|119.3|119.21|117.01|0
1639067100000|2021-12-09 16:25:00|119.29|117.09|120.38|118.18|120.38|118.18|118.53|116.33|0
1639067400000|2021-12-09 16:30:00|119.5|117.3|119.74|117.54|119.75|117.55|118.74|116.54|0
1639067700000|2021-12-09 16:35:00|119.66|117.46|119.99|117.79|120.42|118.22|119.49|117.29|0
1639068000000|2021-12-09 16:40:00|120.08|117.88|120.41|118.21|120.67|118.47|119.82|117.62|0
1639068300000|2021-12-09 16:45:00|120.5|118.3|121.77|119.57|121.94|119.74|120.5|118.3|0
1639068600000|2021-12-09 16:50:00|121.81|119.61|121.34|119.14|121.85|119.65|120.92|118.72|0
1639068900000|2021-12-09 16:55:00|121.25|119.05|121.68|119.48|122.27|120.07|120.91|118.71|0
1639069200000|2021-12-09 17:00:00|121.76|119.56|122.35|120.15|122.44|120.24|120.91|118.71|0
1639069500000|2021-12-09 17:05:00|122.27|120.07|122.47|120.27|123.24|121.04|121.76|119.56|0
1639069800000|2021-12-09 17:10:00|122.56|120.36|122|119.8|122.9|120.7|121.88|119.68|0
1639070100000|2021-12-09 17:15:00|121.96|119.76|122.64|120.44|122.64|120.44|121.62|119.42|0
1639070400000|2021-12-09 17:20:00|122.72|120.52|121.27|119.07|122.72|120.52|121.27|119.07|0
1639070700000|2021-12-09 17:25:00|121.36|119.16|122.12|119.92|122.12|119.92|121.36|119.16|0
1639071000000|2021-12-09 17:30:00|122.03|119.83|121.86|119.66|122.37|120.17|121.61|119.41|0
1639071300000|2021-12-09 17:35:00|121.78|119.58|120.51|118.31|121.78|119.58|120.42|118.22|0
1639071600000|2021-12-09 17:40:00|120.59|118.39|120.5|118.3|121.01|118.81|120.17|117.97|0
1639071900000|2021-12-09 17:45:00|120.42|118.22|119.74|117.54|120.67|118.47|119.66|117.46|0
1639072200000|2021-12-09 17:50:00|119.83|117.63|117.63|115.43|119.91|117.71|117.47|115.27|0
1639072500000|2021-12-09 17:55:00|117.55|115.35|117.46|115.26|118.38|116.18|117.3|115.1|0
1639072800000|2021-12-09 18:00:00|117.54|115.34|118.38|116.18|118.88|116.68|117.54|115.34|0
1639073100000|2021-12-09 18:05:00|118.29|116.09|118.37|116.17|118.46|116.26|117.54|115.34|0
1639073400000|2021-12-09 18:10:00|118.46|116.26|118.37|116.17|118.79|116.59|117.95|115.75|0
1639073700000|2021-12-09 18:15:00|118.29|116.09|117.87|115.67|118.29|116.09|117.53|115.33|0
1639074000000|2021-12-09 18:20:00|117.95|115.75|118.78|116.58|118.91|116.71|117.87|115.67|0
1639074300000|2021-12-09 18:25:00|118.7|116.5|118.86|116.66|119.12|116.92|118.45|116.25|0
1639074600000|2021-12-09 18:30:00|118.95|116.75|118.02|115.82|119.03|116.83|117.86|115.66|0
1639074900000|2021-12-09 18:35:00|118.19|115.99|117.27|115.07|118.27|116.07|116.86|114.66|0
1639075200000|2021-12-09 18:40:00|117.44|115.24|119.19|116.99|119.19|116.99|117.35|115.15|0
1639075500000|2021-12-09 18:45:00|119.36|117.16|121.09|118.89|121.26|119.06|118.6|116.4|0
1639075800000|2021-12-09 18:50:00|121.18|118.98|120.83|118.63|121.77|119.57|120.67|118.47|0
1639076100000|2021-12-09 18:55:00|120.66|118.46|119.99|117.79|120.66|118.46|119.23|117.03|0
1639076400000|2021-12-09 19:00:00|119.9|117.7|120.07|117.87|120.32|118.12|119.39|117.19|0
1639076700000|2021-12-09 19:05:00|120.11|117.91|120.15|117.95|120.4|118.2|119.48|117.28|0
1639077000000|2021-12-09 19:10:00|120.06|117.86|120.74|118.54|121.25|119.05|119.73|117.53|0
1639077300000|2021-12-09 19:15:00|120.57|118.37|120.31|118.11|121.16|118.96|120.06|117.86|0
1639077600000|2021-12-09 19:20:00|120.27|118.07|119.3|117.1|120.39|118.19|119.05|116.85|0
1639077900000|2021-12-09 19:25:00|119.21|117.01|121.07|118.87|121.32|119.12|119.21|117.01|0
1639078200000|2021-12-09 19:30:00|121.15|118.95|120.98|118.78|121.66|119.46|120.64|118.44|0
1639078500000|2021-12-09 19:35:00|121.23|119.03|121.4|119.2|121.83|119.63|120.98|118.78|0
1639078800000|2021-12-09 19:40:00|121.48|119.28|123.78|121.58|124.38|122.18|121.23|119.03|0
1639079100000|2021-12-09 19:45:00|123.86|121.66|123.95|121.75|124.38|122.18|123.52|121.32|0
1639079400000|2021-12-09 19:50:00|124.08|121.88|124.97|122.77|125.23|123.03|123.77|121.57|0
1639079700000|2021-12-09 19:55:00|124.89|122.69|125.69|123.49|126.6|124.4|123.78|121.58|0
1639080000000|2021-12-09 20:00:00|125.77|123.57|124.36|122.16|126.03|123.83|122.95|120.75|0
1639080300000|2021-12-09 20:05:00|125.17|122.97|127.25|125.05|127.25|125.05|125.09|122.89|0
1639080600000|2021-12-09 20:10:00|127.34|125.14|128.58|126.38|129.37|127.17|126.64|124.44|0
1639080900000|2021-12-09 20:15:00|128.67|126.47|128.67|126.47|129.37|127.17|127.88|125.68|0
1639081200000|2021-12-09 20:20:00|128.58|126.38|130.16|127.96|130.16|127.96|128.32|126.12|0
1639081500000|2021-12-09 20:25:00|130.07|127.87|128.75|126.55|130.51|128.31|127.96|125.76|0
1639081800000|2021-12-09 20:30:00|128.84|126.64|128.13|125.93|129.01|126.81|127.26|125.06|0
1639082100000|2021-12-09 20:35:00|128.22|126.02|127.78|125.58|128.92|126.72|127.17|124.97|0
1639082400000|2021-12-09 20:40:00|127.87|125.67|126.99|124.79|128.39|126.19|126.22|124.02|0
1639082700000|2021-12-09 20:45:00|126.91|124.71|124.94|122.74|127.52|125.32|124.08|121.88|0
1639083000000|2021-12-09 20:50:00|125.63|123.43|126.5|124.3|126.67|124.47|124.59|122.39|0
1639083300000|2021-12-09 20:55:00|126.32|124.12|128.69|126.49|129.22|127.02|126.24|124.04|0
1639083600000|2021-12-09 21:00:00|128.78|126.58|129.79|127.59|129.88|127.68|126.85|124.65|0
1639083900000|2021-12-09 21:05:00|129.7|127.5|130.77|128.57|130.86|128.66|129.44|127.24|0
1639084200000|2021-12-09 21:10:00|130.68|128.48|129.96|127.76|130.68|128.48|129.88|127.68|0
1639084500000|2021-12-09 21:15:00|130.25|127.65|130.34|127.74|130.43|127.83|130.07|127.47|0
1639084800000|2021-12-09 21:20:00|130.25|127.65|129.98|127.38|130.34|127.74|129.98|127.38|0
1639085100000|2021-12-09 21:25:00|130.07|127.47|128.83|126.23|130.07|127.47|128.74|126.14|0
1639085400000|2021-12-09 21:30:00|128.96|126.36|129.27|126.67|129.36|126.76|128.74|126.14|0
1639085700000|2021-12-09 21:35:00|129.44|126.84|129.26|126.66|129.44|126.84|129.17|126.57|0
1639086000000|2021-12-09 21:40:00|129.09|126.49|129.44|126.84|129.44|126.84|129|126.4|0
1639086300000|2021-12-09 21:45:00|129.35|126.75|128.73|126.13|129.52|126.92|128.73|126.13|0
1639086600000|2021-12-09 21:50:00|128.81|126.21|128.81|126.21|128.99|126.39|128.72|126.12|0
1639086900000|2021-12-09 21:55:00|128.72|126.12|128.85|126.25|128.9|126.3|128.63|126.03|0
1639087200000|2021-12-09 22:00:00|128.77|126.17|128.83|126.23|128.85|126.25|128.69|126.09|0
1639087500000|2021-12-09 22:05:00|128.85|126.25|128.82|126.22|128.86|126.26|128.74|126.14|0
1639087800000|2021-12-09 22:10:00|128.79|126.19|128.47|125.87|128.79|126.19|128.32|125.72|0
1639088100000|2021-12-09 22:15:00|128.53|125.93|128.47|125.87|128.53|125.93|128.44|125.84|0
1639088400000|2021-12-09 22:20:00|128.44|125.84|128.41|125.81|128.48|125.88|128.26|125.66|0
1639088700000|2021-12-09 22:25:00|128.39|125.79|128.42|125.82|128.45|125.85|128.39|125.79|0
1639089000000|2021-12-09 22:30:00|128.43|125.83|128.38|125.78|128.43|125.83|128.34|125.74|0
1639089300000|2021-12-09 22:35:00|128.39|125.79|128.34|125.74|128.39|125.79|128.26|125.66|0
1639089600000|2021-12-09 22:40:00|128.36|125.76|128.12|125.52|128.37|125.77|128.1|125.5|0
1639089900000|2021-12-09 22:45:00|128.14|125.54|128.16|125.56|128.2|125.6|128.05|125.45|0
1639090200000|2021-12-09 22:50:00|128.15|125.55|128.3|125.7|128.35|125.75|128.15|125.55|0
1639090500000|2021-12-09 22:55:00|128.31|125.71|128.35|125.75|128.35|125.75|128.31|125.71|0
1639090800000|2021-12-09 23:00:00|128.46|125.86|127.45|124.85|128.64|126.04|127.45|124.85|0
1639091100000|2021-12-09 23:05:00|127.49|124.89|127.05|124.45|127.54|124.94|127.01|124.41|0
1639091400000|2021-12-09 23:10:00|127.01|124.41|127.09|124.49|127.27|124.67|127.01|124.41|0
1639091700000|2021-12-09 23:15:00|126.83|124.23|127.26|124.66|127.26|124.66|126.74|124.14|0
1639092000000|2021-12-09 23:20:00|127.31|124.71|127.44|124.84|127.52|124.92|127.09|124.49|0
1639092300000|2021-12-09 23:25:00|127.35|124.75|127.35|124.75|127.65|125.05|127.26|124.66|0
1639092600000|2021-12-09 23:30:00|127.3|124.7|126.6|124|127.3|124.7|126.47|123.87|0
1639092900000|2021-12-09 23:35:00|126.64|124.04|126.47|123.87|126.64|124.04|126.38|123.78|0
1639093200000|2021-12-09 23:40:00|126.55|123.95|126.55|123.95|126.6|124|126.34|123.74|0
1639093500000|2021-12-09 23:45:00|126.6|124|126.98|124.38|126.98|124.38|126.55|123.95|0
1639093800000|2021-12-09 23:50:00|127.03|124.43|127.07|124.47|127.15|124.55|126.72|124.12|0
1639094100000|2021-12-09 23:55:00|126.98|124.38|127.33|124.73|127.33|124.73|126.76|124.16|0
1639094400000|2021-12-10 00:00:00|127.15|124.55|127.85|125.25|128.02|125.42|126.8|124.2|0
1639094700000|2021-12-10 00:05:00|127.76|125.16|128.06|125.46|128.37|125.77|127.5|124.9|0
1639095000000|2021-12-10 00:10:00|128.02|125.42|126.62|124.02|128.02|125.42|126.62|124.02|0
1639095300000|2021-12-10 00:15:00|126.79|124.19|127.4|124.8|127.49|124.89|126.53|123.93|0
1639095600000|2021-12-10 00:20:00|127.49|124.89|127.05|124.45|127.66|125.06|127.05|124.45|0
1639095900000|2021-12-10 00:25:00|127.13|124.53|127.66|125.06|127.74|125.14|127.05|124.45|0
1639096200000|2021-12-10 00:30:00|127.83|125.23|128|125.4|128.18|125.58|127.65|125.05|0
1639096500000|2021-12-10 00:35:00|127.91|125.31|128|125.4|128|125.4|127.74|125.14|0
1639096800000|2021-12-10 00:40:00|127.96|125.36|128|125.4|128.26|125.66|127.52|124.92|0
1639097100000|2021-12-10 00:45:00|127.95|125.35|128.17|125.57|128.43|125.83|127.73|125.13|0
1639097400000|2021-12-10 00:50:00|128.26|125.66|128.43|125.83|128.43|125.83|128.08|125.48|0
1639097700000|2021-12-10 00:55:00|128.39|125.79|128.6|126|128.95|126.35|128.39|125.79|0
1639098000000|2021-12-10 01:00:00|128.43|125.83|129.48|126.88|129.66|127.06|128.25|125.65|0
1639098300000|2021-12-10 01:05:00|129.57|126.97|129.3|126.7|129.66|127.06|129.04|126.44|0
1639098600000|2021-12-10 01:10:00|129.26|126.66|129.47|126.87|129.56|126.96|128.68|126.08|0
1639098900000|2021-12-10 01:15:00|129.52|126.92|129.91|127.31|130.09|127.49|129.3|126.7|0
1639099200000|2021-12-10 01:20:00|129.82|127.22|129.11|126.51|129.91|127.31|129.03|126.43|0
1639099500000|2021-12-10 01:25:00|129.07|126.47|128.32|125.72|129.38|126.78|128.32|125.72|0
1639099800000|2021-12-10 01:30:00|128.28|125.68|127.44|124.84|128.41|125.81|127.4|124.8|0
1639100100000|2021-12-10 01:35:00|127.35|124.75|128.27|125.67|128.27|125.67|127.26|124.66|0
1639100400000|2021-12-10 01:40:00|128.22|125.62|127.26|124.66|128.31|125.71|127.26|124.66|0
1639100700000|2021-12-10 01:45:00|127.34|124.74|126.9|124.3|127.43|124.83|126.9|124.3|0
1639101000000|2021-12-10 01:50:00|126.95|124.35|127.25|124.65|127.3|124.7|126.81|124.21|0
1639101300000|2021-12-10 01:55:00|127.08|124.48|127.25|124.65|127.42|124.82|126.99|124.39|0
1639101600000|2021-12-10 02:00:00|127.33|124.73|126.89|124.29|127.38|124.78|126.81|124.21|0
1639101900000|2021-12-10 02:05:00|127.16|124.56|127.07|124.47|127.16|124.56|126.81|124.21|0
1639102200000|2021-12-10 02:10:00|127.11|124.51|126.8|124.2|127.24|124.64|126.8|124.2|0
1639102500000|2021-12-10 02:15:00|126.89|124.29|126.97|124.37|126.97|124.37|126.71|124.11|0
1639102800000|2021-12-10 02:20:00|127.02|124.42|127.06|124.46|127.1|124.5|126.88|124.28|0
1639103100000|2021-12-10 02:25:00|126.97|124.37|127.05|124.45|127.06|124.46|126.88|124.28|0
1639103400000|2021-12-10 02:30:00|126.96|124.36|126.87|124.27|127.14|124.54|126.87|124.27|0
1639103700000|2021-12-10 02:35:00|126.96|124.36|127.39|124.79|127.48|124.88|126.92|124.32|0
1639104000000|2021-12-10 02:40:00|127.44|124.84|127.48|124.88|127.57|124.97|127.39|124.79|0
1639104300000|2021-12-10 02:45:00|127.39|124.79|127.3|124.7|127.52|124.92|127.3|124.7|0
1639104600000|2021-12-10 02:50:00|127.21|124.61|126.95|124.35|127.21|124.61|126.86|124.26|0
1639104900000|2021-12-10 02:55:00|126.99|124.39|126.86|124.26|127.08|124.48|126.86|124.26|0
1639105200000|2021-12-10 03:00:00|126.82|124.22|126.59|123.99|126.94|124.34|126.25|123.65|0
1639105500000|2021-12-10 03:05:00|126.68|124.08|126.42|123.82|126.68|124.08|126.33|123.73|0
1639105800000|2021-12-10 03:10:00|126.46|123.86|126.5|123.9|126.59|123.99|126.42|123.82|0
1639106100000|2021-12-10 03:15:00|126.59|123.99|126.5|123.9|126.67|124.07|126.41|123.81|0
1639106400000|2021-12-10 03:20:00|126.41|123.81|126.49|123.89|126.58|123.98|126.37|123.77|0
1639106700000|2021-12-10 03:25:00|126.54|123.94|126.36|123.76|126.58|123.98|126.32|123.72|0
1639107000000|2021-12-10 03:30:00|126.4|123.8|126.4|123.8|126.49|123.89|126.23|123.63|0
1639107300000|2021-12-10 03:35:00|126.49|123.89|126.92|124.32|126.92|124.32|126.4|123.8|0
1639107600000|2021-12-10 03:40:00|127.01|124.41|127|124.4|127.31|124.71|126.92|124.32|0
1639107900000|2021-12-10 03:45:00|127.09|124.49|127.35|124.75|127.35|124.75|126.96|124.36|0
1639108200000|2021-12-10 03:50:00|127.44|124.84|127.17|124.57|127.44|124.84|127.13|124.53|0
1639108500000|2021-12-10 03:55:00|127.26|124.66|127.25|124.65|127.26|124.66|127.08|124.48|0
1639108800000|2021-12-10 04:00:00|127.17|124.57|127.25|124.65|127.51|124.91|126.91|124.31|0
1639109100000|2021-12-10 04:05:00|127.16|124.56|127.25|124.65|127.34|124.74|127.16|124.56|0
1639109400000|2021-12-10 04:10:00|127.21|124.61|127.33|124.73|127.51|124.91|127.16|124.56|0
1639109700000|2021-12-10 04:15:00|127.38|124.78|127.42|124.82|127.59|124.99|127.38|124.78|0
1639110000000|2021-12-10 04:20:00|127.37|124.77|127.15|124.55|127.42|124.82|127.15|124.55|0
1639110300000|2021-12-10 04:25:00|127.06|124.46|126.84|124.24|127.15|124.55|126.8|124.2|0
1639110600000|2021-12-10 04:30:00|126.89|124.29|127.14|124.54|127.23|124.63|126.84|124.24|0
1639110900000|2021-12-10 04:35:00|127.06|124.46|127.62|125.02|127.62|125.02|126.97|124.37|0
1639111200000|2021-12-10 04:40:00|127.58|124.98|127.57|124.97|127.67|125.07|127.4|124.8|0
1639111500000|2021-12-10 04:45:00|127.49|124.89|127.31|124.71|127.53|124.93|127.31|124.71|0
1639111800000|2021-12-10 04:50:00|127.27|124.67|128.01|125.41|128.01|125.41|127.27|124.67|0
1639112100000|2021-12-10 04:55:00|127.92|125.32|128.27|125.67|128.27|125.67|127.92|125.32|0
1639112400000|2021-12-10 05:00:00|128.18|125.58|127.82|125.22|128.27|125.67|127.82|125.22|0
1639112700000|2021-12-10 05:05:00|127.87|125.27|128.52|125.92|128.52|125.92|127.82|125.22|0
1639113000000|2021-12-10 05:10:00|128.48|125.88|127.53|124.93|128.52|125.92|127.36|124.76|0
1639113300000|2021-12-10 05:15:00|127.58|124.98|127.44|124.84|127.71|125.11|127.4|124.8|0
1639113600000|2021-12-10 05:20:00|127.36|124.76|127.7|125.1|127.79|125.19|127.35|124.75|0
1639113900000|2021-12-10 05:25:00|127.62|125.02|127.61|125.01|127.7|125.1|127.53|124.93|0
1639114200000|2021-12-10 05:30:00|127.7|125.1|127.87|125.27|127.96|125.36|127.61|125.01|0
1639114500000|2021-12-10 05:35:00|127.92|125.32|127.87|125.27|128.05|125.45|127.78|125.18|0
1639114800000|2021-12-10 05:40:00|127.83|125.23|128.8|126.2|128.84|126.24|127.83|125.23|0
1639115100000|2021-12-10 05:45:00|128.75|126.15|128.57|125.97|128.84|126.24|128.48|125.88|0
1639115400000|2021-12-10 05:50:00|128.62|126.02|128.74|126.14|128.74|126.14|128.48|125.88|0
1639115700000|2021-12-10 05:55:00|128.7|126.1|128.39|125.79|128.74|126.14|128.39|125.79|0
1639116000000|2021-12-10 06:00:00|128.47|125.87|127.9|125.3|128.56|125.96|127.9|125.3|0
1639116300000|2021-12-10 06:05:00|127.94|125.34|127.41|124.81|128.03|125.43|127.41|124.81|0
1639116600000|2021-12-10 06:10:00|127.5|124.9|127.41|124.81|127.59|124.99|127.37|124.77|0
1639116900000|2021-12-10 06:15:00|127.37|124.77|127.23|124.63|127.37|124.77|127.14|124.54|0
1639117200000|2021-12-10 06:20:00|127.14|124.54|127.14|124.54|127.32|124.72|127.14|124.54|0
1639117500000|2021-12-10 06:25:00|127.23|124.63|127.49|124.89|127.49|124.89|127.23|124.63|0
1639117800000|2021-12-10 06:30:00|127.4|124.8|127.48|124.88|127.48|124.88|127.36|124.76|0
1639118100000|2021-12-10 06:35:00|127.53|124.93|127.48|124.88|127.53|124.93|127.31|124.71|0
1639118400000|2021-12-10 06:40:00|127.57|124.97|127.56|124.96|127.65|125.05|127.56|124.96|0
1639118700000|2021-12-10 06:45:00|127.48|124.88|127.65|125.05|127.65|125.05|127.47|124.87|0
1639119000000|2021-12-10 06:50:00|127.61|125.01|127.38|124.78|127.65|125.05|127.21|124.61|0
1639119300000|2021-12-10 06:55:00|127.29|124.69|126.76|124.16|127.34|124.74|126.76|124.16|0
1639119600000|2021-12-10 07:00:00|126.81|124.21|126.76|124.16|126.94|124.34|126.33|123.73|0
1639119900000|2021-12-10 07:05:00|126.85|124.25|127.02|124.42|127.11|124.51|126.85|124.25|0
1639120200000|2021-12-10 07:10:00|127.11|124.51|127.19|124.59|127.28|124.68|127.02|124.42|0
1639120500000|2021-12-10 07:15:00|127.28|124.68|127.1|124.5|127.54|124.94|126.97|124.37|0
1639120800000|2021-12-10 07:20:00|127.06|124.46|126.4|123.8|127.19|124.59|126.31|123.71|0
1639121100000|2021-12-10 07:25:00|126.31|123.71|126.57|123.97|126.57|123.97|126.22|123.62|0
1639121400000|2021-12-10 07:30:00|126.48|123.88|126.57|123.97|126.66|124.06|126.39|123.79|0
1639121700000|2021-12-10 07:35:00|126.65|124.05|126.74|124.14|126.74|124.14|126.48|123.88|0
1639122000000|2021-12-10 07:40:00|126.82|124.22|126.91|124.31|126.91|124.31|126.74|124.14|0
1639122300000|2021-12-10 07:45:00|126.82|124.22|126.21|123.61|126.91|124.31|126.21|123.61|0
1639122600000|2021-12-10 07:50:00|126.29|123.69|126.47|123.87|126.47|123.87|126.12|123.52|0
1639122900000|2021-12-10 07:55:00|126.42|123.82|126.38|123.78|126.55|123.95|126.11|123.51|0
1639123200000|2021-12-10 08:00:00|126.2|123.6|125.76|123.16|126.64|124.04|125.5|122.9|0
1639123500000|2021-12-10 08:05:00|125.39|123.19|125.04|122.84|125.39|123.19|124.78|122.58|0
1639123800000|2021-12-10 08:10:00|124.95|122.75|125.73|123.53|125.9|123.7|124.86|122.66|0
1639124100000|2021-12-10 08:15:00|125.69|123.49|125.38|123.18|126.08|123.88|125.38|123.18|0
1639124400000|2021-12-10 08:20:00|125.2|123|125.81|123.61|125.9|123.7|125.12|122.92|0
1639124700000|2021-12-10 08:25:00|125.72|123.52|125.07|122.87|125.72|123.52|124.85|122.65|0
1639125000000|2021-12-10 08:30:00|125.11|122.91|124.33|122.13|125.33|123.13|124.29|122.09|0
1639125300000|2021-12-10 08:35:00|124.42|122.22|124.76|122.56|124.93|122.73|124.33|122.13|0
1639125600000|2021-12-10 08:40:00|124.8|122.6|124.5|122.3|125.1|122.9|124.5|122.3|0
1639125900000|2021-12-10 08:45:00|124.58|122.38|124.49|122.29|124.84|122.64|124.41|122.21|0
1639126200000|2021-12-10 08:50:00|124.41|122.21|123.37|121.17|124.58|122.38|123.37|121.17|0
1639126500000|2021-12-10 08:55:00|123.28|121.08|123.37|121.17|123.54|121.34|123.28|121.08|0
1639126800000|2021-12-10 09:00:00|123.28|121.08|124.4|122.2|124.4|122.2|123.28|121.08|0
1639127100000|2021-12-10 09:05:00|124.31|122.11|124.65|122.45|124.74|122.54|122.87|120.67|0
1639127400000|2021-12-10 09:10:00|124.57|122.37|124.61|122.41|124.74|122.54|124.39|122.19|0
1639127700000|2021-12-10 09:15:00|124.56|122.36|124.21|122.01|124.74|122.54|124.04|121.84|0
1639128000000|2021-12-10 09:20:00|124.26|122.06|124|121.8|124.39|122.19|123.78|121.58|0
1639128300000|2021-12-10 09:25:00|124.04|121.84|124.47|122.27|124.55|122.35|124|121.8|0
1639128600000|2021-12-10 09:30:00|124.51|122.31|124.2|122|124.55|122.35|124.12|121.92|0
1639128900000|2021-12-10 09:35:00|124.25|122.05|123.68|121.48|124.25|122.05|123.43|121.23|0
1639129200000|2021-12-10 09:40:00|123.64|121.44|123.85|121.65|124.03|121.83|123.51|121.31|0
1639129500000|2021-12-10 09:45:00|123.81|121.61|123.68|121.48|123.85|121.65|123.59|121.39|0
1639129800000|2021-12-10 09:50:00|123.59|121.39|123.67|121.47|123.85|121.65|123.25|121.05|0
1639130100000|2021-12-10 09:55:00|123.59|121.39|123.24|121.04|123.84|121.64|123.24|121.04|0
1639130400000|2021-12-10 10:00:00|123.16|120.96|123.58|121.38|123.58|121.38|123.15|120.95|0
1639130700000|2021-12-10 10:05:00|123.54|121.34|123.41|121.21|123.75|121.55|123.41|121.21|0
1639131000000|2021-12-10 10:10:00|123.45|121.25|124.01|121.81|124.01|121.81|123.32|121.12|0
1639131300000|2021-12-10 10:15:00|124|121.8|123.92|121.72|124|121.8|123.66|121.46|0
1639131600000|2021-12-10 10:20:00|123.87|121.67|123.74|121.54|123.92|121.72|123.4|121.2|0
1639131900000|2021-12-10 10:25:00|123.65|121.45|123.57|121.37|123.83|121.63|123.57|121.37|0
1639132200000|2021-12-10 10:30:00|123.65|121.45|123.22|121.02|123.74|121.54|123.22|121.02|0
1639132500000|2021-12-10 10:35:00|123.13|120.93|124.14|121.94|125.04|122.84|123.13|120.93|0
1639132800000|2021-12-10 10:40:00|124.31|122.11|123.33|121.13|124.44|122.24|123.16|120.96|0
1639133100000|2021-12-10 10:45:00|123.42|121.22|123.16|120.96|123.5|121.3|123.12|120.92|0
1639133400000|2021-12-10 10:50:00|123.33|121.13|123.24|121.04|123.76|121.56|123.24|121.04|0
1639133700000|2021-12-10 10:55:00|123.29|121.09|123.15|120.95|123.58|121.38|123.07|120.87|0
1639134000000|2021-12-10 11:00:00|123.24|121.04|122.72|120.52|123.24|121.04|122.72|120.52|0
1639134300000|2021-12-10 11:05:00|122.81|120.61|122.03|119.83|122.85|120.65|121.95|119.75|0
1639134600000|2021-12-10 11:10:00|121.95|119.75|122.03|119.83|122.2|120|121.95|119.75|0
1639134900000|2021-12-10 11:15:00|122.12|119.92|122.11|119.91|122.28|120.08|121.78|119.58|0
1639135200000|2021-12-10 11:20:00|122.03|119.83|121.85|119.65|122.03|119.83|121.77|119.57|0
1639135500000|2021-12-10 11:25:00|121.77|119.57|121.34|119.14|121.77|119.57|121.26|119.06|0
1639135800000|2021-12-10 11:30:00|121.39|119.19|121.76|119.56|121.94|119.74|121.34|119.14|0
1639136100000|2021-12-10 11:35:00|121.68|119.48|121.34|119.14|121.68|119.48|121.25|119.05|0
1639136400000|2021-12-10 11:40:00|121.42|119.22|120.91|118.71|121.42|119.22|120.66|118.46|0
1639136700000|2021-12-10 11:45:00|120.82|118.62|120.57|118.37|121.16|118.96|120.57|118.37|0
1639137000000|2021-12-10 11:50:00|120.61|118.41|119.51|117.31|120.74|118.54|119.43|117.23|0
1639137300000|2021-12-10 11:55:00|119.64|117.44|120.1|117.9|120.1|117.9|119.42|117.22|0
1639137600000|2021-12-10 12:00:00|120.18|117.98|120.52|118.32|120.6|118.4|119.93|117.73|0
1639137900000|2021-12-10 12:05:00|120.56|118.36|121.02|118.82|121.02|118.82|120.52|118.32|0
1639138200000|2021-12-10 12:10:00|120.98|118.78|121.44|119.24|121.53|119.33|120.85|118.65|0
1639138500000|2021-12-10 12:15:00|121.4|119.2|121.44|119.24|121.78|119.58|121.27|119.07|0
1639138800000|2021-12-10 12:20:00|121.53|119.33|120.84|118.64|121.53|119.33|120.76|118.56|0
1639139100000|2021-12-10 12:25:00|120.93|118.73|120.75|118.55|121.18|118.98|120.67|118.47|0
1639139400000|2021-12-10 12:30:00|120.71|118.51|121.35|119.15|121.39|119.19|120.67|118.47|0
1639139700000|2021-12-10 12:35:00|121.43|119.23|121.26|119.06|121.52|119.32|121.17|118.97|0
1639140000000|2021-12-10 12:40:00|121.3|119.1|121.6|119.4|121.6|119.4|121.26|119.06|0
1639140300000|2021-12-10 12:45:00|121.68|119.48|121.85|119.65|122.15|119.95|121.68|119.48|0
1639140600000|2021-12-10 12:50:00|121.76|119.56|121.72|119.52|121.93|119.73|121.67|119.47|0
1639140900000|2021-12-10 12:55:00|121.76|119.56|121.76|119.56|121.93|119.73|121.67|119.47|0
1639141200000|2021-12-10 13:00:00|121.8|119.6|121.92|119.72|122.18|119.98|121.67|119.47|0
1639141500000|2021-12-10 13:05:00|121.88|119.68|122.01|119.81|122.18|119.98|121.84|119.64|0
1639141800000|2021-12-10 13:10:00|121.92|119.72|122|119.8|122.35|120.15|121.92|119.72|0
1639142100000|2021-12-10 13:15:00|121.92|119.72|120.21|118.01|121.92|119.72|120.13|117.93|0
1639142400000|2021-12-10 13:20:00|120.13|117.93|121.4|119.2|121.57|119.37|120.13|117.93|0
1639142700000|2021-12-10 13:25:00|121.31|119.11|121.35|119.15|121.48|119.28|120.97|118.77|0
1639143000000|2021-12-10 13:30:00|121.44|119.24|113.65|111.45|121.57|119.37|113.32|111.12|0
1639143300000|2021-12-10 13:35:00|113.15|110.95|112.68|110.48|113.63|111.43|109.94|107.74|0
1639143600000|2021-12-10 13:40:00|112.64|110.44|112.56|110.36|113.45|111.25|111.83|109.63|0
1639143900000|2021-12-10 13:45:00|112.72|110.52|113.37|111.17|113.86|111.66|112.48|110.28|0
1639144200000|2021-12-10 13:50:00|113.45|111.25|113.69|111.49|113.94|111.74|112.96|110.76|0
1639144500000|2021-12-10 13:55:00|113.77|111.57|113.36|111.16|113.85|111.65|113.12|110.92|0
1639144800000|2021-12-10 14:00:00|113.2|111|113.36|111.16|113.44|111.24|112.87|110.67|0
1639145100000|2021-12-10 14:05:00|113.44|111.24|114.25|112.05|114.25|112.05|113.19|110.99|0
1639145400000|2021-12-10 14:10:00|114.17|111.97|113.76|111.56|114.33|112.13|113.6|111.4|0
1639145700000|2021-12-10 14:15:00|113.68|111.48|114|111.8|114.25|112.05|113.68|111.48|0
1639146000000|2021-12-10 14:20:00|114.08|111.88|113.75|111.55|114.41|112.21|113.59|111.39|0
1639146300000|2021-12-10 14:25:00|113.83|111.63|114.98|112.78|115.15|112.95|113.75|111.55|0
1639146600000|2021-12-10 14:30:00|114.73|112.53|112.87|110.67|114.92|112.72|112.87|110.67|0
1639146900000|2021-12-10 14:35:00|112.71|110.51|111.89|109.69|113.93|111.73|111.41|109.21|0
1639147200000|2021-12-10 14:40:00|111.97|109.77|114.09|111.89|114.26|112.06|111.41|109.21|0
1639147500000|2021-12-10 14:45:00|113.84|111.64|116.16|113.96|116.41|114.21|113.35|111.15|0
1639147800000|2021-12-10 14:50:00|116.08|113.88|115.41|113.21|116.49|114.29|114.46|112.26|0
1639148100000|2021-12-10 14:55:00|115.49|113.29|117.79|115.59|118.46|116.26|115.16|112.96|0
1639148400000|2021-12-10 15:00:00|117.92|115.72|117.79|115.59|118.08|115.88|115.54|113.34|0
1639148700000|2021-12-10 15:05:00|117.87|115.67|116.44|114.24|118.12|115.92|115.95|113.75|0
1639149000000|2021-12-10 15:10:00|116.03|113.83|117.03|114.83|118.12|115.92|116.03|113.83|0
1639149300000|2021-12-10 15:15:00|117.11|114.91|112.7|110.5|117.53|115.33|112.45|110.25|0
1639149600000|2021-12-10 15:20:00|112.62|110.42|113.27|111.07|113.6|111.4|112.29|110.09|0
1639149900000|2021-12-10 15:25:00|113.43|111.23|112.61|110.41|114.01|111.81|112.61|110.41|0
1639150200000|2021-12-10 15:30:00|112.45|110.25|116.97|114.77|117.47|115.27|112.2|110|0
1639150500000|2021-12-10 15:35:00|117.05|114.85|118.77|116.57|119.28|117.08|116.97|114.77|0
1639150800000|2021-12-10 15:40:00|118.94|116.74|119.11|116.91|119.7|117.5|118.44|116.24|0
1639151100000|2021-12-10 15:45:00|119.28|117.08|120.98|118.78|120.98|118.78|118.94|116.74|0
1639151400000|2021-12-10 15:50:00|120.81|118.61|119.87|117.67|121.15|118.95|119.44|117.24|0
1639151700000|2021-12-10 15:55:00|119.78|117.58|119.01|116.81|120.29|118.09|118.85|116.65|0
1639152000000|2021-12-10 16:00:00|118.93|116.73|120.8|118.6|120.8|118.6|118.68|116.48|0
1639152300000|2021-12-10 16:05:00|120.71|118.51|124.73|122.53|125.34|123.14|119.61|117.41|0
1639152600000|2021-12-10 16:10:00|124.47|122.27|123.42|121.22|125.08|122.88|123.42|121.22|0
1639152900000|2021-12-10 16:15:00|123.86|121.66|122.56|120.36|124.2|122|121.96|119.76|0
1639153200000|2021-12-10 16:20:00|122.73|120.53|120.72|118.52|122.9|120.7|120.55|118.35|0
1639153500000|2021-12-10 16:25:00|121.15|118.95|120.56|118.36|121.15|118.95|119.27|117.07|0
1639153800000|2021-12-10 16:30:00|120.52|118.32|120.57|118.37|120.91|118.71|119.72|117.52|0
1639154100000|2021-12-10 16:35:00|120.48|118.28|119.97|117.77|121.08|118.88|119.37|117.17|0
1639154400000|2021-12-10 16:40:00|120.05|117.85|118.02|115.82|120.39|118.19|117.94|115.74|0
1639154700000|2021-12-10 16:45:00|117.94|115.74|117.02|114.82|117.94|115.74|116.69|114.49|0
1639155000000|2021-12-10 16:50:00|117.27|115.07|117.85|115.65|118.02|115.82|116.52|114.32|0
1639155300000|2021-12-10 16:55:00|117.68|115.48|117.26|115.06|118.27|116.07|117.09|114.89|0
1639155600000|2021-12-10 17:00:00|117.01|114.81|117.84|115.64|118.35|116.15|117.01|114.81|0
1639155900000|2021-12-10 17:05:00|117.59|115.39|116.59|114.39|118.27|116.07|115.51|113.31|0
1639156200000|2021-12-10 17:10:00|116.38|114.18|116.42|114.22|116.67|114.47|115.67|113.47|0
1639156500000|2021-12-10 17:15:00|116.33|114.13|117.33|115.13|117.5|115.3|116|113.8|0
1639156800000|2021-12-10 17:20:00|117|114.8|116.33|114.13|117.67|115.47|116.33|114.13|0
1639157100000|2021-12-10 17:25:00|116.49|114.29|116.95|114.75|117.07|114.87|115.74|113.54|0
1639157400000|2021-12-10 17:30:00|116.91|114.71|118.16|115.96|118.42|116.22|116.66|114.46|0
1639157700000|2021-12-10 17:35:00|118.08|115.88|118.66|116.46|119|116.8|117.66|115.46|0
1639158000000|2021-12-10 17:40:00|118.75|116.55|118.49|116.29|118.92|116.72|118.07|115.87|0
1639158300000|2021-12-10 17:45:00|118.58|116.38|116.89|114.69|118.91|116.71|116.81|114.61|0
1639158600000|2021-12-10 17:50:00|117.06|114.86|116.47|114.27|117.06|114.86|116.47|114.27|0
1639158900000|2021-12-10 17:55:00|116.56|114.36|115.01|112.81|116.81|114.61|115.01|112.81|0
1639159200000|2021-12-10 18:00:00|115.09|112.89|114.01|111.81|115.67|113.47|113.77|111.57|0
1639159500000|2021-12-10 18:05:00|113.97|111.77|113.6|111.4|114.43|112.23|113.27|111.07|0
1639159800000|2021-12-10 18:10:00|113.52|111.32|113.68|111.48|114.01|111.81|113.35|111.15|0
1639160100000|2021-12-10 18:15:00|113.76|111.56|113.35|111.15|114.09|111.89|113.27|111.07|0
1639160400000|2021-12-10 18:20:00|113.43|111.23|114.33|112.13|114.46|112.26|113.43|111.23|0
1639160700000|2021-12-10 18:25:00|114.25|112.05|113.75|111.55|114.49|112.29|113.59|111.39|0
1639161000000|2021-12-10 18:30:00|113.79|111.59|114.08|111.88|114.41|112.21|113.59|111.39|0
1639161300000|2021-12-10 18:35:00|113.99|111.79|114.4|112.2|114.98|112.78|113.95|111.75|0
1639161600000|2021-12-10 18:40:00|114.49|112.29|114.48|112.28|114.81|112.61|114.32|112.12|0
1639161900000|2021-12-10 18:45:00|114.4|112.2|114.98|112.78|115.14|112.94|114.32|112.12|0
1639162200000|2021-12-10 18:50:00|115.06|112.86|114.15|111.95|115.14|112.94|114.06|111.86|0
1639162500000|2021-12-10 18:55:00|114.23|112.03|113.65|111.45|114.39|112.19|113.49|111.29|0
1639162800000|2021-12-10 19:00:00|113.57|111.37|114.06|111.86|114.39|112.19|113.32|111.12|0
1639163100000|2021-12-10 19:05:00|113.98|111.78|114.3|112.1|114.47|112.27|113.73|111.53|0
1639163400000|2021-12-10 19:10:00|114.22|112.02|113.8|111.6|114.47|112.27|113.72|111.52|0
1639163700000|2021-12-10 19:15:00|113.85|111.65|113.31|111.11|114.21|112.01|113.31|111.11|0
1639164000000|2021-12-10 19:20:00|113.39|111.19|113.14|110.94|113.39|111.19|112.98|110.78|0
1639164300000|2021-12-10 19:25:00|113.22|111.02|113.14|110.94|113.72|111.52|112.98|110.78|0
1639164600000|2021-12-10 19:30:00|113.06|110.86|114.37|112.17|114.66|112.46|112.65|110.45|0
1639164900000|2021-12-10 19:35:00|114.12|111.92|114.04|111.84|114.53|112.33|113.71|111.51|0
1639165200000|2021-12-10 19:40:00|113.87|111.67|114.28|112.08|114.28|112.08|113.79|111.59|0
1639165500000|2021-12-10 19:45:00|114.11|111.91|114.19|111.99|114.52|112.32|113.87|111.67|0
1639165800000|2021-12-10 19:50:00|114.36|112.16|115.27|113.07|115.35|113.15|114.11|111.91|0
1639166100000|2021-12-10 19:55:00|115.18|112.98|115.68|113.48|116.01|113.81|114.77|112.57|0
1639166400000|2021-12-10 20:00:00|115.81|113.61|116.26|114.06|116.34|114.14|115.01|112.81|0
1639166700000|2021-12-10 20:05:00|116.18|113.98|114.68|112.48|116.43|114.23|114.35|112.15|0
1639167000000|2021-12-10 20:10:00|114.76|112.56|114.43|112.23|114.93|112.73|114.18|111.98|0
1639167300000|2021-12-10 20:15:00|114.67|112.47|113.85|111.65|114.76|112.56|113.85|111.65|0
1639167600000|2021-12-10 20:20:00|113.93|111.73|112.94|110.74|114.01|111.81|112.61|110.41|0
1639167900000|2021-12-10 20:25:00|112.86|110.66|112.94|110.74|113.27|111.07|112.69|110.49|0
1639168200000|2021-12-10 20:30:00|112.86|110.66|111.47|109.27|112.94|110.74|111.47|109.27|0
1639168500000|2021-12-10 20:35:00|111.55|109.35|111.71|109.51|112.12|109.92|111.31|109.11|0
1639168800000|2021-12-10 20:40:00|111.79|109.59|111.3|109.1|111.79|109.59|111.22|109.02|0
1639169100000|2021-12-10 20:45:00|111.22|109.02|110.83|108.63|112.9|110.7|110.2|108|0
1639169400000|2021-12-10 20:50:00|110.87|108.67|110.27|108.07|110.87|108.67|109.63|107.43|0
1639169700000|2021-12-10 20:55:00|110.19|107.99|109.46|107.26|110.59|108.39|108.75|106.55|0
1639170000000|2021-12-10 21:00:00|109.15|106.95|109.14|106.94|109.99|107.79|108.98|106.78|0
1639170300000|2021-12-10 21:05:00|109.06|106.86|109.02|106.82|109.38|107.18|108.9|106.7|0
1639170600000|2021-12-10 21:10:00|109.14|106.94|109.14|106.94|109.14|106.94|109.06|106.86|0
1639382700000|2021-12-13 08:05:00|107.15|104.95|107.7|105.5|107.7|105.5|106.72|104.52|0
1639383000000|2021-12-13 08:10:00|107.54|105.34|106.99|104.79|107.54|105.34|106.64|104.44|0
1639383300000|2021-12-13 08:15:00|106.83|104.63|106.21|104.01|107.14|104.94|106.17|103.97|0
1639383600000|2021-12-13 08:20:00|106.17|103.97|105.74|103.54|106.44|104.24|105.58|103.38|0
1639383900000|2021-12-13 08:25:00|105.81|103.61|105.89|103.69|106.2|104|105.74|103.54|0
1639384200000|2021-12-13 08:30:00|105.97|103.77|105.42|103.22|106.28|104.08|105.27|103.07|0
1639384500000|2021-12-13 08:35:00|105.23|103.03|105.26|103.06|105.57|103.37|105.19|102.99|0
1639384800000|2021-12-13 08:40:00|105.42|103.22|105.49|103.29|105.69|103.49|105.26|103.06|0
1639385100000|2021-12-13 08:45:00|105.46|103.26|105.33|103.13|105.53|103.33|105.26|103.06|0
1639385400000|2021-12-13 08:50:00|105.41|103.21|105.18|102.98|105.57|103.37|104.87|102.67|0
1639385700000|2021-12-13 08:55:00|105.25|103.05|105.95|103.75|105.99|103.79|105.25|103.05|0
1639386000000|2021-12-13 09:00:00|106.07|103.87|105.17|102.97|106.26|104.06|105.17|102.97|0
1639386300000|2021-12-13 09:05:00|105.21|103.01|105.52|103.32|105.63|103.43|105.06|102.86|0
1639386600000|2021-12-13 09:10:00|105.55|103.35|104.51|102.31|105.55|103.35|104.4|102.2|0
1639386900000|2021-12-13 09:15:00|104.47|102.27|104.32|102.12|104.47|102.27|104.16|101.96|0
1639387200000|2021-12-13 09:20:00|104.35|102.15|104.24|102.04|104.47|102.27|104.08|101.88|0
1639387500000|2021-12-13 09:25:00|104.31|102.11|104.23|102.03|104.46|102.26|104.23|102.03|0
1639387800000|2021-12-13 09:30:00|104.16|101.96|104.15|101.95|104.23|102.03|103.73|101.53|0
1639388100000|2021-12-13 09:35:00|104.12|101.92|104.46|102.26|104.46|102.26|104|101.8|0
1639388400000|2021-12-13 09:40:00|104.5|102.3|104.53|102.33|104.53|102.33|104.3|102.1|0
1639388700000|2021-12-13 09:45:00|104.45|102.25|104.37|102.17|104.72|102.52|104.3|102.1|0
1639389000000|2021-12-13 09:50:00|104.41|102.21|104.6|102.4|104.83|102.63|104.37|102.17|0
1639389300000|2021-12-13 09:55:00|104.68|102.48|104.56|102.36|104.91|102.71|104.52|102.32|0
1639389600000|2021-12-13 10:00:00|104.52|102.32|104.29|102.09|104.56|102.36|104.13|101.93|0
1639389900000|2021-12-13 10:05:00|104.25|102.05|104.67|102.47|104.75|102.55|104.17|101.97|0
1639390200000|2021-12-13 10:10:00|104.74|102.54|105.2|103|105.36|103.16|104.67|102.47|0
1639390500000|2021-12-13 10:15:00|105.28|103.08|105.63|103.43|105.74|103.54|105.28|103.08|0
1639390800000|2021-12-13 10:20:00|105.55|103.35|105.51|103.31|105.59|103.39|105.2|103|0
1639391100000|2021-12-13 10:25:00|105.7|103.5|105.35|103.15|106.09|103.89|105.35|103.15|0
1639391400000|2021-12-13 10:30:00|105.27|103.07|105.5|103.3|105.5|103.3|105.27|103.07|0
1639391700000|2021-12-13 10:35:00|105.58|103.38|105.03|102.83|105.58|103.38|104.96|102.76|0
1639392000000|2021-12-13 10:40:00|104.96|102.76|104.64|102.44|105.03|102.83|104.57|102.37|0
1639392300000|2021-12-13 10:45:00|104.57|102.37|104.64|102.44|104.72|102.52|104.49|102.29|0
1639392600000|2021-12-13 10:50:00|104.87|102.67|105.02|102.82|105.18|102.98|104.79|102.59|0
1639392900000|2021-12-13 10:55:00|105.1|102.9|104.94|102.74|105.33|103.13|104.94|102.74|0
1639393200000|2021-12-13 11:00:00|104.87|102.67|104.4|102.2|104.94|102.74|104.33|102.13|0
1639393500000|2021-12-13 11:05:00|104.32|102.12|104.4|102.2|104.48|102.28|104.17|101.97|0
1639393800000|2021-12-13 11:10:00|104.32|102.12|103.86|101.66|104.4|102.2|103.55|101.35|0
1639394100000|2021-12-13 11:15:00|103.94|101.74|104.24|102.04|104.24|102.04|103.78|101.58|0
1639394400000|2021-12-13 11:20:00|104.32|102.12|104.31|102.11|104.47|102.27|104.08|101.88|0
1639394700000|2021-12-13 11:25:00|104.39|102.19|104.54|102.34|104.54|102.34|104.23|102.03|0
1639395000000|2021-12-13 11:30:00|104.62|102.42|104.77|102.57|104.77|102.57|104.54|102.34|0
1639395300000|2021-12-13 11:35:00|104.73|102.53|104.61|102.41|105.81|103.61|104.53|102.33|0
1639395600000|2021-12-13 11:40:00|104.69|102.49|105.22|103.02|105.22|103.02|104.23|102.03|0
1639395900000|2021-12-13 11:45:00|105.26|103.06|105.76|103.56|106|103.8|105.22|103.02|0
1639396200000|2021-12-13 11:50:00|105.68|103.48|105.53|103.33|105.76|103.56|105.22|103.02|0
1639396500000|2021-12-13 11:55:00|105.45|103.25|105.21|103.01|105.45|103.25|105.14|102.94|0
1639396800000|2021-12-13 12:00:00|105.68|103.48|106.22|104.02|106.61|104.41|105.68|103.48|0
1639397100000|2021-12-13 12:05:00|106.14|103.94|105.94|103.74|106.29|104.09|105.83|103.63|0
1639397400000|2021-12-13 12:10:00|105.98|103.78|106.13|103.93|106.21|104.01|105.9|103.7|0
1639397700000|2021-12-13 12:15:00|106.1|103.9|106.68|104.48|106.68|104.48|105.98|103.78|0
1639398000000|2021-12-13 12:20:00|106.75|104.55|105.66|103.46|106.75|104.55|105.51|103.31|0
1639398300000|2021-12-13 12:25:00|105.58|103.38|106.28|104.08|106.36|104.16|105.55|103.35|0
1639398600000|2021-12-13 12:30:00|106.36|104.16|106.2|104|106.43|104.23|106.04|103.84|0
1639398900000|2021-12-13 12:35:00|106.12|103.92|105.96|103.76|106.2|104|105.92|103.72|0
1639399200000|2021-12-13 12:40:00|106.04|103.84|105.8|103.6|106.27|104.07|105.8|103.6|0
1639399500000|2021-12-13 12:45:00|105.88|103.68|106.42|104.22|106.66|104.46|105.73|103.53|0
1639399800000|2021-12-13 12:50:00|106.34|104.14|106.73|104.53|106.73|104.53|106.19|103.99|0
1639400100000|2021-12-13 12:55:00|106.81|104.61|106.73|104.53|106.96|104.76|106.65|104.45|0
1639400400000|2021-12-13 13:00:00|106.65|104.45|106.8|104.6|106.88|104.68|106.34|104.14|0
1639400700000|2021-12-13 13:05:00|106.88|104.68|106.72|104.52|107.12|104.92|106.72|104.52|0
1639401000000|2021-12-13 13:10:00|106.64|104.44|106.17|103.97|106.64|104.44|106.17|103.97|0
1639401300000|2021-12-13 13:15:00|106.41|104.21|107.11|104.91|107.18|104.98|106.25|104.05|0
1639401600000|2021-12-13 13:20:00|107.03|104.83|106.63|104.43|107.18|104.98|106.63|104.43|0
1639401900000|2021-12-13 13:25:00|106.67|104.47|106.4|104.2|106.67|104.47|106.4|104.2|0
1639402200000|2021-12-13 13:30:00|106.47|104.27|106.32|104.12|106.47|104.27|106.01|103.81|0
1639402500000|2021-12-13 13:35:00|106.24|104.04|106.08|103.88|106.39|104.19|106.08|103.88|0
1639402800000|2021-12-13 13:40:00|106.16|103.96|106.54|104.34|106.54|104.34|105.84|103.64|0
1639403100000|2021-12-13 13:45:00|106.46|104.26|106.7|104.5|106.93|104.73|106.46|104.26|0
1639403400000|2021-12-13 13:50:00|106.77|104.57|107.01|104.81|107.16|104.96|106.62|104.42|0
1639403700000|2021-12-13 13:55:00|107.16|104.96|107.24|105.04|107.24|105.04|106.92|104.72|0
1639404000000|2021-12-13 14:00:00|107.2|105|108.18|105.98|108.18|105.98|107.16|104.96|0
1639404300000|2021-12-13 14:05:00|108.1|105.9|107.39|105.19|108.1|105.9|107.31|105.11|0
1639404600000|2021-12-13 14:10:00|107.47|105.27|108.17|105.97|108.25|106.05|107.23|105.03|0
1639404900000|2021-12-13 14:15:00|108.09|105.89|108.48|106.28|108.48|106.28|107.86|105.66|0
1639405200000|2021-12-13 14:20:00|108.45|106.25|109.12|106.92|109.19|106.99|108.17|105.97|0
1639405500000|2021-12-13 14:25:00|109.16|106.96|110.87|108.67|110.95|108.75|109.16|106.96|0
1639405800000|2021-12-13 14:30:00|111.03|108.83|113.86|111.66|113.86|111.66|108.78|106.58|0
1639406100000|2021-12-13 14:35:00|114.27|112.07|115.42|113.22|115.67|113.47|112.4|110.2|0
1639406400000|2021-12-13 14:40:00|115.34|113.14|114.02|111.82|115.42|113.22|113.29|111.09|0
1639406700000|2021-12-13 14:45:00|114.51|112.31|115.91|113.71|116.41|114.21|114.1|111.9|0
1639407000000|2021-12-13 14:50:00|116.32|114.12|117.32|115.12|118.24|116.04|116.15|113.95|0
1639407300000|2021-12-13 14:55:00|117.65|115.45|117.15|114.95|117.74|115.54|115.65|113.45|0
1639407600000|2021-12-13 15:00:00|117.36|115.16|118.85|116.65|119.61|117.41|117.23|115.03|0
1639407900000|2021-12-13 15:05:00|118.77|116.57|118.09|115.89|119.02|116.82|117.51|115.31|0
1639408200000|2021-12-13 15:10:00|118.6|116.4|116.8|114.6|119.1|116.9|116.34|114.14|0
1639408500000|2021-12-13 15:15:00|116.67|114.47|117.34|115.14|117.42|115.22|116.1|113.9|0
1639408800000|2021-12-13 15:20:00|117.09|114.89|119.93|117.73|120.44|118.24|116.92|114.72|0
1639409100000|2021-12-13 15:25:00|120.02|117.82|121.38|119.18|122.75|120.55|119.6|117.4|0
1639409400000|2021-12-13 15:30:00|121.46|119.26|121.76|119.56|123.09|120.89|118.94|116.74|0
1639409700000|2021-12-13 15:35:00|121.42|119.22|120.52|118.32|121.63|119.43|118.99|116.79|0
1639410000000|2021-12-13 15:40:00|120.48|118.28|120.6|118.4|121.38|119.18|119.67|117.47|0
1639410300000|2021-12-13 15:45:00|120.95|118.75|118.99|116.79|120.95|118.75|118.65|116.45|0
1639410600000|2021-12-13 15:50:00|118.73|116.53|119.83|117.63|120.09|117.89|118.06|115.86|0
1639410900000|2021-12-13 15:55:00|119.75|117.55|120.25|118.05|121.11|118.91|119.66|117.46|0
1639411200000|2021-12-13 16:00:00|120.51|118.31|122.14|119.94|122.66|120.46|119.66|117.46|0
1639411500000|2021-12-13 16:05:00|121.96|119.76|121.02|118.82|122.14|119.94|120.25|118.05|0
1639411800000|2021-12-13 16:10:00|121.27|119.07|122.13|119.93|122.78|120.58|120.33|118.13|0
1639412100000|2021-12-13 16:15:00|121.87|119.67|122.86|120.66|123.25|121.05|121.18|118.98|0
1639412400000|2021-12-13 16:20:00|122.73|120.53|123.42|121.22|123.42|121.22|122.21|120.01|0
1639412700000|2021-12-13 16:25:00|123.34|121.14|123.06|120.86|123.76|121.56|121.65|119.45|0
1639413000000|2021-12-13 16:30:00|123.15|120.95|122.28|120.08|123.75|121.55|121.67|119.47|0
1639413300000|2021-12-13 16:35:00|122.36|120.16|122.45|120.25|122.71|120.51|121.24|119.04|0
1639413600000|2021-12-13 16:40:00|122.36|120.16|121.92|119.72|122.36|120.16|121.07|118.87|0
1639413900000|2021-12-13 16:45:00|121.84|119.64|122.79|120.59|122.79|120.59|121.32|119.12|0
1639414200000|2021-12-13 16:50:00|122.7|120.5|123.48|121.28|123.74|121.54|122.35|120.15|0
1639414500000|2021-12-13 16:55:00|123.39|121.19|121.74|119.54|123.74|121.54|121.57|119.37|0
1639414800000|2021-12-13 17:00:00|122.09|119.89|122|119.8|123.73|121.53|121.91|119.71|0
1639415100000|2021-12-13 17:05:00|121.91|119.71|120.45|118.25|122.43|120.23|120.28|118.08|0
1639415400000|2021-12-13 17:10:00|120.53|118.33|120.1|117.9|120.87|118.67|119.68|117.48|0
1639415700000|2021-12-13 17:15:00|120.02|117.82|120.96|118.76|121.04|118.84|120.02|117.82|0
1639416000000|2021-12-13 17:20:00|121.04|118.84|120.35|118.15|121.04|118.84|120.27|118.07|0
1639416300000|2021-12-13 17:25:00|120.18|117.98|119.92|117.72|120.44|118.24|119.76|117.56|0
1639416600000|2021-12-13 17:30:00|120.01|117.81|120.18|117.98|120.43|118.23|119.67|117.47|0
1639416900000|2021-12-13 17:35:00|120.26|118.06|118.38|116.18|121.08|118.88|118.29|116.09|0
1639417200000|2021-12-13 17:40:00|118.46|116.26|118.54|116.34|119.06|116.86|118.38|116.18|0
1639417500000|2021-12-13 17:45:00|118.8|116.6|120.07|117.87|120.07|117.87|118.8|116.6|0
1639417800000|2021-12-13 17:50:00|119.99|117.79|120.84|118.64|121.02|118.82|119.73|117.53|0
1639418100000|2021-12-13 17:55:00|120.76|118.56|120.15|117.95|121.19|118.99|120.07|117.87|0
1639418400000|2021-12-13 18:00:00|120.32|118.12|119.72|117.52|120.92|118.72|119.04|116.84|0
1639418700000|2021-12-13 18:05:00|119.64|117.44|120.15|117.95|120.15|117.95|119.38|117.18|0
1639419000000|2021-12-13 18:10:00|120.06|117.86|120.06|117.86|120.49|118.29|119.8|117.6|0
1639419300000|2021-12-13 18:15:00|120.23|118.03|119.97|117.77|120.83|118.63|119.8|117.6|0
1639419600000|2021-12-13 18:20:00|119.8|117.6|120.22|118.02|120.74|118.54|119.71|117.51|0
1639419900000|2021-12-13 18:25:00|120.31|118.11|120.39|118.19|120.82|118.62|120.14|117.94|0
1639420200000|2021-12-13 18:30:00|120.13|117.93|121.33|119.13|121.94|119.74|120.13|117.93|0
1639420500000|2021-12-13 18:35:00|121.42|119.22|121.68|119.48|121.76|119.56|120.9|118.7|0
1639420800000|2021-12-13 18:40:00|121.59|119.39|120.04|117.84|121.68|119.48|119.78|117.58|0
1639421100000|2021-12-13 18:45:00|120.12|117.92|120.98|118.78|120.98|118.78|120.12|117.92|0
1639421400000|2021-12-13 18:50:00|120.89|118.69|119.26|117.06|120.89|118.69|119.18|116.98|0
1639421700000|2021-12-13 18:55:00|119.43|117.23|119.43|117.23|119.86|117.66|119.09|116.89|0
1639422000000|2021-12-13 19:00:00|119.6|117.4|119.94|117.74|120.63|118.43|119.43|117.23|0
1639422300000|2021-12-13 19:05:00|119.85|117.65|119.08|116.88|120.11|117.91|119.08|116.88|0
1639422600000|2021-12-13 19:10:00|119.17|116.97|119.16|116.96|119.25|117.05|118.66|116.46|0
1639422900000|2021-12-13 19:15:00|119.08|116.88|119.16|116.96|119.5|117.3|119.08|116.88|0
1639423200000|2021-12-13 19:20:00|119.08|116.88|117.89|115.69|119.16|116.96|117.72|115.52|0
1639423500000|2021-12-13 19:25:00|117.97|115.77|118.81|116.61|119.24|117.04|117.8|115.6|0
1639423800000|2021-12-13 19:30:00|118.73|116.53|118.39|116.19|119.58|117.38|118.39|116.19|0
1639424100000|2021-12-13 19:35:00|118.43|116.23|118.81|116.61|119.06|116.86|118.3|116.1|0
1639424400000|2021-12-13 19:40:00|118.72|116.52|118.97|116.77|119.02|116.82|118.47|116.27|0
1639424700000|2021-12-13 19:45:00|118.89|116.69|119.31|117.11|119.48|117.28|118.72|116.52|0
1639425000000|2021-12-13 19:50:00|119.23|117.03|118.63|116.43|119.31|117.11|118.63|116.43|0
1639425300000|2021-12-13 19:55:00|118.54|116.34|117.95|115.75|118.71|116.51|117.95|115.75|0
1639425600000|2021-12-13 20:00:00|118.03|115.83|116.94|114.74|118.03|115.83|116.94|114.74|0
1639425900000|2021-12-13 20:05:00|117.1|114.9|118.7|116.5|118.7|116.5|116.68|114.48|0
1639426200000|2021-12-13 20:10:00|118.62|116.42|117.52|115.32|118.87|116.67|117.35|115.15|0
1639426500000|2021-12-13 20:15:00|117.43|115.23|118.27|116.07|118.7|116.5|117.01|114.81|0
1639426800000|2021-12-13 20:20:00|118.1|115.9|118.1|115.9|119.12|116.92|117.93|115.73|0
1639427100000|2021-12-13 20:25:00|118.02|115.82|119.2|117|119.2|117|117.85|115.65|0
1639427400000|2021-12-13 20:30:00|119.29|117.09|117.84|115.64|119.29|117.09|117.84|115.64|0
1639427700000|2021-12-13 20:35:00|117.93|115.73|117.75|115.55|118.09|115.89|116.83|114.63|0
1639428000000|2021-12-13 20:40:00|117.92|115.72|118.43|116.23|118.43|116.23|116.99|114.79|0
1639428300000|2021-12-13 20:45:00|118.26|116.06|119.44|117.24|119.44|117.24|117.5|115.3|0
1639428600000|2021-12-13 20:50:00|120.04|117.84|122.5|120.3|122.5|120.3|119.46|117.26|0
1639428900000|2021-12-13 20:55:00|122.67|120.47|123.63|121.43|124.25|122.05|122.06|119.86|0
1639429200000|2021-12-13 21:00:00|122.84|120.64|124.73|122.53|125.96|123.76|122.79|120.59|0
1639429500000|2021-12-13 21:05:00|124.64|122.44|124.11|121.91|125.25|123.05|124.11|121.91|0
1639429800000|2021-12-13 21:10:00|124.2|122|123.67|121.47|124.55|122.35|123.41|121.21|0
1639430100000|2021-12-13 21:15:00|124.31|121.71|123.87|121.27|124.57|121.97|123.83|121.23|0
1639430400000|2021-12-13 21:20:00|124.04|121.44|124.56|121.96|124.56|121.96|123.78|121.18|0
1639430700000|2021-12-13 21:25:00|124.48|121.88|124.39|121.79|124.74|122.14|124.12|121.52|0
1639431000000|2021-12-13 21:30:00|124.3|121.7|124.38|121.78|124.39|121.79|123.95|121.35|0
1639431300000|2021-12-13 21:35:00|124.47|121.87|123.77|121.17|124.47|121.87|123.77|121.17|0
1639431600000|2021-12-13 21:40:00|123.68|121.08|123.76|121.16|123.85|121.25|123.59|120.99|0
1639431900000|2021-12-13 21:45:00|123.59|120.99|122.8|120.2|123.59|120.99|122.72|120.12|0
1639432200000|2021-12-13 21:50:00|122.72|120.12|123.15|120.55|123.58|120.98|122.72|120.12|0
1639432500000|2021-12-13 21:55:00|123.06|120.46|123.36|120.76|123.49|120.89|123.06|120.46|0
1639432800000|2021-12-13 22:00:00|123.35|120.75|123.36|120.76|123.36|120.76|123.33|120.73|0
1639433100000|2021-12-13 22:05:00|123.41|120.81|123.51|120.91|123.61|121.01|123.41|120.81|0
1639433400000|2021-12-13 22:10:00|123.5|120.9|123.35|120.75|123.56|120.96|123.34|120.74|0
1639433700000|2021-12-13 22:15:00|123.33|120.73|123.39|120.79|123.39|120.79|123.33|120.73|0
1639434000000|2021-12-13 22:20:00|123.38|120.78|123.4|120.8|123.47|120.87|123.38|120.78|0
1639434300000|2021-12-13 22:25:00|123.38|120.78|123.38|120.78|123.38|120.78|123.35|120.75|0
1639434600000|2021-12-13 22:30:00|123.47|120.87|123.41|120.81|123.49|120.89|123.39|120.79|0
1639434900000|2021-12-13 22:35:00|123.43|120.83|123.69|121.09|123.78|121.18|123.43|120.83|0
1639435200000|2021-12-13 22:40:00|123.73|121.13|123.68|121.08|123.86|121.26|123.65|121.05|0
1639435500000|2021-12-13 22:45:00|123.67|121.07|123.57|120.97|123.76|121.16|123.54|120.94|0
1639435800000|2021-12-13 22:50:00|123.58|120.98|123.68|121.08|123.69|121.09|123.58|120.98|0
1639436100000|2021-12-13 22:55:00|123.64|121.04|123.67|121.07|123.68|121.08|123.51|120.91|0
1639436400000|2021-12-13 23:00:00|123.68|121.08|122.58|119.98|123.68|121.08|122.49|119.89|0
1639436700000|2021-12-13 23:05:00|122.41|119.81|122.4|119.8|122.54|119.94|122.32|119.72|0
1639437000000|2021-12-13 23:10:00|122.45|119.85|122.92|120.32|123.1|120.5|122.32|119.72|0
1639437300000|2021-12-13 23:15:00|123.01|120.41|122.92|120.32|123.44|120.84|122.79|120.19|0
1639437600000|2021-12-13 23:20:00|122.83|120.23|123.09|120.49|123.35|120.75|122.74|120.14|0
1639437900000|2021-12-13 23:25:00|123.17|120.57|123.83|121.23|124.04|121.44|122.65|120.05|0
1639438200000|2021-12-13 23:30:00|124|121.4|122.99|120.39|124|121.4|122.91|120.31|0
1639438500000|2021-12-13 23:35:00|122.82|120.22|122.9|120.3|122.99|120.39|122.47|119.87|0
1639438800000|2021-12-13 23:40:00|122.99|120.39|122.55|119.95|122.99|120.39|122.47|119.87|0
1639439100000|2021-12-13 23:45:00|122.47|119.87|122.9|120.3|122.98|120.38|122.38|119.78|0
1639439400000|2021-12-13 23:50:00|122.86|120.26|122.89|120.29|123.24|120.64|122.81|120.21|0
1639439700000|2021-12-13 23:55:00|122.98|120.38|122.8|120.2|123.15|120.55|122.8|120.2|0
1639440000000|2021-12-14 00:00:00|122.89|120.29|122.07|119.47|122.89|120.29|121.85|119.25|0
1639440300000|2021-12-14 00:05:00|122.02|119.42|121.85|119.25|122.24|119.64|121.85|119.25|0
1639440600000|2021-12-14 00:10:00|121.76|119.16|122.02|119.42|122.1|119.5|121.41|118.81|0
1639440900000|2021-12-14 00:15:00|121.84|119.24|121.58|118.98|122.01|119.41|121.41|118.81|0
1639441200000|2021-12-14 00:20:00|121.67|119.07|121.66|119.06|121.88|119.28|121.32|118.72|0
1639441500000|2021-12-14 00:25:00|121.62|119.02|122.01|119.41|122.26|119.66|121.4|118.8|0
1639441800000|2021-12-14 00:30:00|121.96|119.36|121.66|119.06|122.22|119.62|121.49|118.89|0
1639442100000|2021-12-14 00:35:00|121.7|119.1|122.43|119.83|122.43|119.83|121.57|118.97|0
1639442400000|2021-12-14 00:40:00|122.52|119.92|121.91|119.31|122.52|119.92|121.82|119.22|0
1639442700000|2021-12-14 00:45:00|121.82|119.22|121.3|118.7|121.95|119.35|121.22|118.62|0
1639443000000|2021-12-14 00:50:00|121.35|118.75|121.39|118.79|121.73|119.13|121.22|118.62|0
1639443300000|2021-12-14 00:55:00|121.3|118.7|121.21|118.61|121.64|119.04|121.13|118.53|0
1639443600000|2021-12-14 01:00:00|121.12|118.52|121.55|118.95|121.55|118.95|121.04|118.44|0
1639443900000|2021-12-14 01:05:00|121.51|118.91|121.29|118.69|121.55|118.95|121.2|118.6|0
1639444200000|2021-12-14 01:10:00|121.25|118.65|121.46|118.86|121.46|118.86|121.12|118.52|0
1639444500000|2021-12-14 01:15:00|121.5|118.9|121.8|119.2|122.15|119.55|121.5|118.9|0
1639444800000|2021-12-14 01:20:00|121.84|119.24|122.66|120.06|122.66|120.06|121.84|119.24|0
1639445100000|2021-12-14 01:25:00|122.62|120.02|122.4|119.8|122.66|120.06|122.14|119.54|0
1639445400000|2021-12-14 01:30:00|122.36|119.76|121.19|118.59|122.48|119.88|121.1|118.5|0
1639445700000|2021-12-14 01:35:00|121.23|118.63|121.74|119.14|121.96|119.36|121.1|118.5|0
1639446000000|2021-12-14 01:40:00|121.79|119.19|122.56|119.96|122.69|120.09|121.61|119.01|0
1639446300000|2021-12-14 01:45:00|122.65|120.05|122.3|119.7|122.65|120.05|122.04|119.44|0
1639446600000|2021-12-14 01:50:00|122.26|119.66|122.12|119.52|122.47|119.87|121.95|119.35|0
1639446900000|2021-12-14 01:55:00|122.08|119.48|122.03|119.43|122.29|119.69|121.86|119.26|0
1639447200000|2021-12-14 02:00:00|122.12|119.52|122.03|119.43|122.38|119.78|121.68|119.08|0
1639447500000|2021-12-14 02:05:00|122.2|119.6|122.37|119.77|122.46|119.86|122.03|119.43|0
1639447800000|2021-12-14 02:10:00|122.33|119.73|122.11|119.51|122.46|119.86|122.11|119.51|0
1639448100000|2021-12-14 02:15:00|122.15|119.55|122.71|120.11|122.71|120.11|122.15|119.55|0
1639448400000|2021-12-14 02:20:00|122.62|120.02|122.23|119.63|122.62|120.02|122.1|119.5|0
1639448700000|2021-12-14 02:25:00|122.27|119.67|122.36|119.76|122.4|119.8|122.01|119.41|0
1639449000000|2021-12-14 02:30:00|122.44|119.84|121.92|119.32|122.7|120.1|121.92|119.32|0
1639449300000|2021-12-14 02:35:00|121.88|119.28|122.22|119.62|122.4|119.8|121.84|119.24|0
1639449600000|2021-12-14 02:40:00|122.26|119.66|121.74|119.14|122.26|119.66|121.74|119.14|0
1639449900000|2021-12-14 02:45:00|121.66|119.06|122.22|119.62|122.34|119.74|121.66|119.06|0
1639450200000|2021-12-14 02:50:00|122.26|119.66|122.69|120.09|122.78|120.18|122.26|119.66|0
1639450500000|2021-12-14 02:55:00|122.77|120.17|122.6|120|122.77|120.17|122.38|119.78|0
1639450800000|2021-12-14 03:00:00|122.56|119.96|122.25|119.65|122.56|119.96|122.21|119.61|0
1639451100000|2021-12-14 03:05:00|122.42|119.82|122.59|119.99|122.68|120.08|122.16|119.56|0
1639451400000|2021-12-14 03:10:00|122.68|120.08|121.98|119.38|122.68|120.08|121.98|119.38|0
1639451700000|2021-12-14 03:15:00|121.94|119.34|121.81|119.21|121.98|119.38|121.81|119.21|0
1639452000000|2021-12-14 03:20:00|121.85|119.25|121.76|119.16|121.98|119.38|121.72|119.12|0
1639452300000|2021-12-14 03:25:00|121.72|119.12|121.8|119.2|121.89|119.29|121.72|119.12|0
1639452600000|2021-12-14 03:30:00|121.89|119.29|122.23|119.63|122.31|119.71|121.84|119.24|0
1639452900000|2021-12-14 03:35:00|122.31|119.71|123.27|120.67|124.32|121.72|122.31|119.71|0
1639453200000|2021-12-14 03:40:00|123.35|120.75|123|120.4|123.7|121.1|122.91|120.31|0
1639453500000|2021-12-14 03:45:00|122.91|120.31|122.65|120.05|123.09|120.49|122.56|119.96|0
1639453800000|2021-12-14 03:50:00|122.56|119.96|122.26|119.66|122.65|120.05|121.87|119.27|0
1639454100000|2021-12-14 03:55:00|122.13|119.53|121.91|119.31|122.21|119.61|121.69|119.09|0
1639454400000|2021-12-14 04:00:00|121.87|119.27|121.69|119.09|121.95|119.35|121.6|119|0
1639454700000|2021-12-14 04:05:00|121.6|119|121.64|119.04|121.77|119.17|121.6|119|0
1639455000000|2021-12-14 04:10:00|121.69|119.09|121.86|119.26|121.94|119.34|121.6|119|0
1639455300000|2021-12-14 04:15:00|121.94|119.34|121.77|119.17|121.94|119.34|121.64|119.04|0
1639455600000|2021-12-14 04:20:00|121.81|119.21|122.02|119.42|122.02|119.42|121.77|119.17|0
1639455900000|2021-12-14 04:25:00|121.93|119.33|122.02|119.42|122.11|119.51|121.85|119.25|0
1639456200000|2021-12-14 04:30:00|122.1|119.5|122.01|119.41|122.28|119.68|121.93|119.33|0
1639456500000|2021-12-14 04:35:00|121.93|119.33|122.01|119.41|122.1|119.5|121.92|119.32|0
1639456800000|2021-12-14 04:40:00|121.97|119.37|121.84|119.24|122.06|119.46|121.84|119.24|0
1639457100000|2021-12-14 04:45:00|121.88|119.28|122|119.4|122.09|119.49|121.75|119.15|0
1639457400000|2021-12-14 04:50:00|121.96|119.36|122.61|120.01|122.61|120.01|121.88|119.28|0
1639457700000|2021-12-14 04:55:00|122.52|119.92|122.17|119.57|122.56|119.96|122.17|119.57|0
1639458000000|2021-12-14 05:00:00|122.26|119.66|122.08|119.48|122.43|119.83|121.99|119.39|0
1639458300000|2021-12-14 05:05:00|121.99|119.39|122.34|119.74|122.34|119.74|121.99|119.39|0
1639458600000|2021-12-14 05:10:00|122.25|119.65|122.33|119.73|122.34|119.74|122.08|119.48|0
1639458900000|2021-12-14 05:15:00|122.29|119.69|122.42|119.82|122.59|119.99|122.25|119.65|0
1639459200000|2021-12-14 05:20:00|122.5|119.9|122.67|120.07|122.67|120.07|122.33|119.73|0
1639459500000|2021-12-14 05:25:00|122.59|119.99|122.15|119.55|122.59|119.99|122.06|119.46|0
1639459800000|2021-12-14 05:30:00|122.24|119.64|122.06|119.46|122.5|119.9|121.8|119.2|0
1639460100000|2021-12-14 05:35:00|122.02|119.42|121.8|119.2|122.02|119.42|121.63|119.03|0
1639460400000|2021-12-14 05:40:00|121.88|119.28|122.14|119.54|122.14|119.54|121.62|119.02|0
1639460700000|2021-12-14 05:45:00|122.05|119.45|122.22|119.62|122.31|119.71|122.05|119.45|0
1639461000000|2021-12-14 05:50:00|122.18|119.58|122.65|120.05|122.65|120.05|122.14|119.54|0
1639461300000|2021-12-14 05:55:00|122.61|120.01|122.39|119.79|122.74|120.14|122.13|119.53|0
1639461600000|2021-12-14 06:00:00|122.3|119.7|122.3|119.7|122.74|120.14|122.21|119.61|0
1639461900000|2021-12-14 06:05:00|122.21|119.61|122.47|119.87|122.56|119.96|122.21|119.61|0
1639462200000|2021-12-14 06:10:00|122.43|119.83|122.73|120.13|123.16|120.56|122.43|119.83|0
1639462500000|2021-12-14 06:15:00|122.77|120.17|122.81|120.21|123.03|120.43|122.55|119.95|0
1639462800000|2021-12-14 06:20:00|122.77|120.17|122.11|119.51|122.77|120.17|122.03|119.43|0
1639463100000|2021-12-14 06:25:00|122.16|119.56|121.85|119.25|122.16|119.56|121.77|119.17|0
1639463400000|2021-12-14 06:30:00|121.81|119.21|121.68|119.08|122.02|119.42|121.59|118.99|0
1639463700000|2021-12-14 06:35:00|121.76|119.16|121.8|119.2|121.85|119.25|121.67|119.07|0
1639464000000|2021-12-14 06:40:00|121.76|119.16|121.67|119.07|121.84|119.24|121.67|119.07|0
1639464300000|2021-12-14 06:45:00|121.63|119.03|121.11|118.51|121.63|119.03|120.89|118.29|0
1639464600000|2021-12-14 06:50:00|121.06|118.46|121.06|118.46|121.15|118.55|120.94|118.34|0
1639464900000|2021-12-14 06:55:00|121.15|118.55|121.49|118.89|121.49|118.89|121.14|118.54|0
1639465200000|2021-12-14 07:00:00|121.31|118.71|121.23|118.63|121.66|119.06|121.14|118.54|0
1639465500000|2021-12-14 07:05:00|121.22|118.62|121.91|119.31|121.91|119.31|121.05|118.45|0
1639465800000|2021-12-14 07:10:00|121.87|119.27|121.13|118.53|122.04|119.44|121.05|118.45|0
1639466100000|2021-12-14 07:15:00|121.05|118.45|119.93|117.33|121.13|118.53|119.84|117.24|0
1639466400000|2021-12-14 07:20:00|119.84|117.24|120.31|117.71|120.44|117.84|119.76|117.16|0
1639466700000|2021-12-14 07:25:00|120.27|117.67|120.44|117.84|120.52|117.92|120.27|117.67|0
1639467000000|2021-12-14 07:30:00|120.35|117.75|120.43|117.83|120.52|117.92|120.09|117.49|0
1639467300000|2021-12-14 07:35:00|120.35|117.75|120.77|118.17|120.77|118.17|120.35|117.75|0
1639467600000|2021-12-14 07:40:00|120.73|118.13|120.26|117.66|120.73|118.13|119.91|117.31|0
1639467900000|2021-12-14 07:45:00|120.21|117.61|120.38|117.78|120.68|118.08|120.08|117.48|0
1639468200000|2021-12-14 07:50:00|120.34|117.74|119.99|117.39|120.34|117.74|119.82|117.22|0
1639468500000|2021-12-14 07:55:00|119.91|117.31|120.96|118.36|122.27|119.67|119.91|117.31|0
1639468800000|2021-12-14 08:00:00|120.78|118.18|119.76|117.16|120.78|118.18|119.59|116.99|0
1639469100000|2021-12-14 08:05:00|119.47|117.27|118.87|116.67|119.47|117.27|118.79|116.59|0
1639469400000|2021-12-14 08:10:00|118.79|116.59|119.21|117.01|119.3|117.1|118.7|116.5|0
1639469700000|2021-12-14 08:15:00|119.38|117.18|119.89|117.69|119.97|117.77|119.25|117.05|0
1639470000000|2021-12-14 08:20:00|119.97|117.77|119.46|117.26|120.06|117.86|119.2|117|0
1639470300000|2021-12-14 08:25:00|119.37|117.17|119.8|117.6|120.01|117.81|119.29|117.09|0
1639470600000|2021-12-14 08:30:00|119.84|117.64|119.96|117.76|120.22|118.02|119.54|117.34|0
1639470900000|2021-12-14 08:35:00|119.88|117.68|119.62|117.42|120.35|118.15|119.62|117.42|0
1639471200000|2021-12-14 08:40:00|119.75|117.55|119.36|117.16|119.96|117.76|119.28|117.08|0
1639471500000|2021-12-14 08:45:00|119.45|117.25|120|117.8|120.04|117.84|119.36|117.16|0
1639471800000|2021-12-14 08:50:00|120.12|117.92|120.29|118.09|120.29|118.09|119.78|117.58|0
1639472100000|2021-12-14 08:55:00|120.38|118.18|120.8|118.6|120.8|118.6|120.12|117.92|0
1639472400000|2021-12-14 09:00:00|120.72|118.52|121.14|118.94|121.23|119.03|120.54|118.34|0
1639472700000|2021-12-14 09:05:00|121.1|118.9|119.77|117.57|121.14|118.94|119.77|117.57|0
1639473000000|2021-12-14 09:10:00|119.68|117.48|120.75|118.55|121.09|118.89|119.6|117.4|0
1639473300000|2021-12-14 09:15:00|120.71|118.51|120.7|118.5|120.79|118.59|120.36|118.16|0
1639473600000|2021-12-14 09:20:00|120.62|118.42|121.21|119.01|121.21|119.01|120.27|118.07|0
1639473900000|2021-12-14 09:25:00|121.13|118.93|121.38|119.18|121.38|119.18|120.53|118.33|0
1639474200000|2021-12-14 09:30:00|121.47|119.27|121.21|119.01|121.81|119.61|120.87|118.67|0
1639474500000|2021-12-14 09:35:00|121.29|119.09|123.85|121.65|123.85|121.65|121.21|119.01|0
1639474800000|2021-12-14 09:40:00|123.8|121.6|125.69|123.49|126.22|124.02|122.45|120.25|0
1639475100000|2021-12-14 09:45:00|125.86|123.66|125.99|123.79|126.22|124.02|125.16|122.96|0
1639475400000|2021-12-14 09:50:00|125.95|123.75|130.81|128.61|130.99|128.79|125.86|123.66|0
1639475700000|2021-12-14 09:55:00|130.99|128.79|132.87|130.67|132.96|130.76|130.09|127.89|0
1639476000000|2021-12-14 10:00:00|132.69|130.49|133.05|130.85|133.69|131.49|132.14|129.94|0
1639476300000|2021-12-14 10:05:00|132.87|130.67|131.5|129.3|133.33|131.13|131.5|129.3|0
1639476600000|2021-12-14 10:10:00|131.59|129.39|131.86|129.66|132.59|130.39|131.5|129.3|0
1639476900000|2021-12-14 10:15:00|131.95|129.75|132.68|130.48|132.77|130.57|131.68|129.48|0
1639477200000|2021-12-14 10:20:00|132.31|130.11|132.04|129.84|132.68|130.48|131.95|129.75|0
1639477500000|2021-12-14 10:25:00|131.95|129.75|131.67|129.47|132.31|130.11|131.49|129.29|0
1639477800000|2021-12-14 10:30:00|131.63|129.43|130.67|128.47|131.67|129.47|130.49|128.29|0
1639478100000|2021-12-14 10:35:00|131.03|128.83|131.12|128.92|131.21|129.01|130.49|128.29|0
1639478400000|2021-12-14 10:40:00|131.21|129.01|131.39|129.19|131.48|129.28|130.67|128.47|0
1639478700000|2021-12-14 10:45:00|131.3|129.1|132.11|129.91|132.29|130.09|131.03|128.83|0
1639479000000|2021-12-14 10:50:00|132.02|129.82|132.29|130.09|132.75|130.55|132.02|129.82|0
1639479300000|2021-12-14 10:55:00|132.38|130.18|131.65|129.45|132.38|130.18|131.38|129.18|0
1639479600000|2021-12-14 11:00:00|131.56|129.36|130.92|128.72|131.56|129.36|130.74|128.54|0
1639479900000|2021-12-14 11:05:00|130.65|128.45|130.11|127.91|130.83|128.63|130.11|127.91|0
1639480200000|2021-12-14 11:10:00|129.66|127.46|130.11|127.91|130.29|128.09|129.39|127.19|0
1639480500000|2021-12-14 11:15:00|129.93|127.73|128.65|126.45|130.29|128.09|128.3|126.1|0
1639480800000|2021-12-14 11:20:00|128.79|126.59|128.43|126.23|128.97|126.77|128.25|126.05|0
1639481100000|2021-12-14 11:25:00|128.47|126.27|128.96|126.76|129.41|127.21|128.33|126.13|0
1639481400000|2021-12-14 11:30:00|129.01|126.81|129.68|127.48|129.68|127.48|128.24|126.04|0
1639481700000|2021-12-14 11:35:00|129.59|127.39|129.13|126.93|129.59|127.39|129.04|126.84|0
1639482000000|2021-12-14 11:40:00|129.22|127.02|129.18|126.98|129.85|127.65|129.04|126.84|0
1639482300000|2021-12-14 11:45:00|129.31|127.11|129.22|127.02|129.53|127.33|127.78|125.58|0
1639482600000|2021-12-14 11:50:00|129.49|127.29|129.35|127.15|129.94|127.74|128.41|126.21|0
1639482900000|2021-12-14 11:55:00|129.44|127.24|129.12|126.92|129.44|127.24|128.49|126.29|0
1639483200000|2021-12-14 12:00:00|129.03|126.83|128.22|126.02|129.21|127.01|128.04|125.84|0
1639483500000|2021-12-14 12:05:00|128.13|125.93|127.95|125.75|128.4|126.2|127.59|125.39|0
1639483800000|2021-12-14 12:10:00|127.77|125.57|127.41|125.21|127.95|125.75|127.23|125.03|0
1639484100000|2021-12-14 12:15:00|127.5|125.3|127.23|125.03|127.5|125.3|127.05|124.85|0
1639484400000|2021-12-14 12:20:00|127.14|124.94|126.69|124.49|127.32|125.12|126.69|124.49|0
1639484700000|2021-12-14 12:25:00|126.51|124.31|126.78|124.58|127.31|125.11|126.42|124.22|0
1639485000000|2021-12-14 12:30:00|126.69|124.49|126.95|124.75|127.58|125.38|126.69|124.49|0
1639485300000|2021-12-14 12:35:00|127.13|124.93|128.11|125.91|128.11|125.91|127.04|124.84|0
1639485600000|2021-12-14 12:40:00|128.06|125.86|128.28|126.08|129.09|126.89|127.88|125.68|0
1639485900000|2021-12-14 12:45:00|128.37|126.17|128.01|125.81|128.46|126.26|127.92|125.72|0
1639486200000|2021-12-14 12:50:00|128.1|125.9|128.23|126.03|128.36|126.16|127.92|125.72|0
1639486500000|2021-12-14 12:55:00|128.36|126.16|128.36|126.16|128.63|126.43|128.09|125.89|0
1639486800000|2021-12-14 13:00:00|128.27|126.07|128.36|126.16|128.54|126.34|127.91|125.71|0
1639487100000|2021-12-14 13:05:00|128.45|126.25|127.55|125.35|128.72|126.52|127.02|124.82|0
1639487400000|2021-12-14 13:10:00|127.46|125.26|127.86|125.66|127.9|125.7|127.19|124.99|0
1639487700000|2021-12-14 13:15:00|127.81|125.61|127.81|125.61|128.08|125.88|127.63|125.43|0
1639488000000|2021-12-14 13:20:00|127.99|125.79|128.79|126.59|129.51|127.31|127.99|125.79|0
1639488300000|2021-12-14 13:25:00|128.7|126.5|128.75|126.55|129.47|127.27|128.7|126.5|0
1639488600000|2021-12-14 13:30:00|128.66|126.46|133.75|131.55|133.75|131.55|128.66|126.46|0
1639488900000|2021-12-14 13:35:00|133.98|131.78|133.47|131.27|134.08|131.88|132.32|130.12|0
1639489200000|2021-12-14 13:40:00|133.52|131.32|134.1|131.9|134.51|132.31|130.61|128.41|0
1639489500000|2021-12-14 13:45:00|134.19|131.99|136.95|134.75|137.23|135.03|134.19|131.99|0
1639489800000|2021-12-14 13:50:00|137.13|134.93|136.43|134.23|137.32|135.12|136.01|133.81|0
1639490100000|2021-12-14 13:55:00|136.38|134.18|136.28|134.08|136.66|134.46|135.35|133.15|0
1639490400000|2021-12-14 14:00:00|136.38|134.18|135.72|133.52|136.94|134.74|135.44|133.24|0
1639490700000|2021-12-14 14:05:00|135.77|133.57|137.68|135.48|137.68|135.48|135.63|133.43|0
1639491000000|2021-12-14 14:10:00|137.59|135.39|136.74|134.54|138.81|136.61|136.55|134.35|0
1639491300000|2021-12-14 14:15:00|136.65|134.45|137.21|135.01|137.68|135.48|136.46|134.26|0
1639491600000|2021-12-14 14:20:00|137.49|135.29|138.52|136.32|138.61|136.41|136.83|134.63|0
1639491900000|2021-12-14 14:25:00|138.61|136.41|138.52|136.32|138.99|136.79|137.77|135.57|0
1639492200000|2021-12-14 14:30:00|138.71|136.51|136.12|133.92|139.18|136.98|136.12|133.92|0
1639492500000|2021-12-14 14:35:00|135.75|133.55|135.1|132.9|136.5|134.3|134.18|131.98|0
1639492800000|2021-12-14 14:40:00|134.83|132.63|131.26|129.06|134.92|132.72|131.26|129.06|0
1639493100000|2021-12-14 14:45:00|131.17|128.97|132.71|130.51|134.18|131.98|129.64|127.44|0
1639493400000|2021-12-14 14:50:00|132.53|130.33|133.44|131.24|134.45|132.25|132.07|129.87|0
1639493700000|2021-12-14 14:55:00|133.25|131.05|133.71|131.51|134.63|132.43|131.25|129.05|0
1639494000000|2021-12-14 15:00:00|134.17|131.97|136.38|134.18|136.38|134.18|133.34|131.14|0
1639494300000|2021-12-14 15:05:00|136.29|134.09|135.82|133.62|136.76|134.56|134.16|131.96|0
1639494600000|2021-12-14 15:10:00|136.06|133.86|138.06|135.86|139|136.8|135.82|133.62|0
1639494900000|2021-12-14 15:15:00|138.25|136.05|138.24|136.04|139|136.8|137.59|135.39|0
1639495200000|2021-12-14 15:20:00|138.1|135.9|135.35|133.15|139.18|136.98|135.26|133.06|0
1639495500000|2021-12-14 15:25:00|135.26|133.06|134.98|132.78|135.26|133.06|133.32|131.12|0
1639495800000|2021-12-14 15:30:00|135.16|132.96|136.73|134.53|137.02|134.82|134.7|132.5|0
1639496100000|2021-12-14 15:35:00|136.83|134.63|138.23|136.03|138.51|136.31|136.27|134.07|0
1639496400000|2021-12-14 15:40:00|138.32|136.12|139.83|137.63|140.69|138.49|137.76|135.56|0
1639496700000|2021-12-14 15:45:00|139.74|137.54|143.46|141.26|143.66|141.46|139.17|136.97|0
1639497000000|2021-12-14 15:50:00|142.89|140.69|145.63|143.43|145.63|143.43|140.57|138.37|0
1639497300000|2021-12-14 15:55:00|145.73|143.53|145.53|143.33|147.59|145.39|145.34|143.14|0
1639497600000|2021-12-14 16:00:00|145.97|143.77|145.82|143.62|147.78|145.58|145.53|143.33|0
1639497900000|2021-12-14 16:05:00|145.63|143.43|145.62|143.42|146.01|143.81|144.36|142.16|0
1639498200000|2021-12-14 16:10:00|145.23|143.03|147.09|144.89|147.19|144.99|144.65|142.45|0
1639498500000|2021-12-14 16:15:00|146.79|144.59|145.67|143.47|147.38|145.18|144.74|142.54|0
1639498800000|2021-12-14 16:20:00|146.1|143.9|145.81|143.61|147.18|144.98|144.55|142.35|0
1639499100000|2021-12-14 16:25:00|145.91|143.71|144.15|141.95|146.2|144|143.86|141.66|0
1639499400000|2021-12-14 16:30:00|144.06|141.86|145.49|143.29|145.98|143.78|140.98|138.78|0
1639499700000|2021-12-14 16:35:00|145.39|143.19|145.68|143.48|146.07|143.87|144.81|142.61|0
1639500000000|2021-12-14 16:40:00|145.97|143.77|145.78|143.58|146.27|144.07|144.31|142.11|0
1639500300000|2021-12-14 16:45:00|146.07|143.87|145.97|143.77|146.17|143.97|144.6|142.4|0
1639500600000|2021-12-14 16:50:00|145.82|143.62|146.36|144.16|146.61|144.41|144.7|142.5|0
1639500900000|2021-12-14 16:55:00|146.26|144.06|148.24|146.04|149.43|147.23|145.57|143.37|0
1639501200000|2021-12-14 17:00:00|148.33|146.13|149.82|147.62|149.82|147.62|147.94|145.74|0
1639501500000|2021-12-14 17:05:00|149.42|147.22|147.83|145.63|150.52|148.32|147.64|145.44|0
1639501800000|2021-12-14 17:10:00|148.03|145.83|149.12|146.92|149.41|147.21|147.44|145.24|0
1639502100000|2021-12-14 17:15:00|149.31|147.11|151.41|149.21|152.31|150.11|149.02|146.82|0
1639502400000|2021-12-14 17:20:00|151.31|149.11|150.91|148.71|151.61|149.41|150.02|147.82|0
1639502700000|2021-12-14 17:25:00|151.01|148.81|149.32|147.12|151.51|149.31|149.13|146.93|0
1639503000000|2021-12-14 17:30:00|149.72|147.52|149.71|147.51|151|148.8|149.03|146.83|0
1639503300000|2021-12-14 17:35:00|149.61|147.41|149.4|147.2|150.8|148.6|148.7|146.5|0
1639503600000|2021-12-14 17:40:00|149.2|147|150.59|148.39|150.59|148.39|149|146.8|0
1639503900000|2021-12-14 17:45:00|150.69|148.49|150.58|148.38|151.19|148.99|149.59|147.39|0
1639504200000|2021-12-14 17:50:00|150.78|148.58|149.68|147.48|150.88|148.68|149.68|147.48|0
1639504500000|2021-12-14 17:55:00|149.88|147.68|149.68|147.48|150.68|148.48|149.48|147.28|0
1639504800000|2021-12-14 18:00:00|149.78|147.58|148.09|145.89|150.38|148.18|147.7|145.5|0
1639505100000|2021-12-14 18:05:00|148.29|146.09|147.2|145|148.34|146.14|146.81|144.61|0
1639505400000|2021-12-14 18:10:00|147.3|145.1|146.4|144.2|148.19|145.99|145.61|143.41|0
1639505700000|2021-12-14 18:15:00|146.3|144.1|146.49|144.29|147.18|144.98|146.1|143.9|0
1639506000000|2021-12-14 18:20:00|146.39|144.19|146.59|144.39|147.28|145.08|146.2|144|0
1639506300000|2021-12-14 18:25:00|146.69|144.49|145.5|143.3|147.18|144.98|145.11|142.91|0
1639506600000|2021-12-14 18:30:00|145.6|143.4|145.68|143.48|145.78|143.58|143.71|141.51|0
1639506900000|2021-12-14 18:35:00|145.58|143.38|145.68|143.48|146.07|143.87|144.7|142.5|0
1639507200000|2021-12-14 18:40:00|145.78|143.58|146.96|144.76|146.96|144.76|145.68|143.48|0
1639507500000|2021-12-14 18:45:00|146.86|144.66|147.05|144.85|147.15|144.95|146.27|144.07|0
1639507800000|2021-12-14 18:50:00|146.95|144.75|147.25|145.05|147.75|145.55|146.16|143.96|0
1639508100000|2021-12-14 18:55:00|147.35|145.15|147.34|145.14|148.24|146.04|147.15|144.95|0
1639508400000|2021-12-14 19:00:00|147.54|145.34|145.37|143.17|147.94|145.74|144.78|142.58|0
1639508700000|2021-12-14 19:05:00|145.46|143.26|142.63|140.43|145.76|143.56|142.63|140.43|0
1639509000000|2021-12-14 19:10:00|142.73|140.53|142.72|140.52|143.02|140.82|141.57|139.37|0
1639509300000|2021-12-14 19:15:00|142.82|140.62|142.14|139.94|142.82|140.62|141.76|139.56|0
1639509600000|2021-12-14 19:20:00|142.24|140.04|141.36|139.16|143.4|141.2|141.36|139.16|0
1639509900000|2021-12-14 19:25:00|141.46|139.26|142.23|140.03|142.71|140.51|140.98|138.78|0
1639510200000|2021-12-14 19:30:00|142.52|140.32|141.17|138.97|143|140.8|140.78|138.58|0
1639510500000|2021-12-14 19:35:00|141.26|139.06|141.55|139.35|142.42|140.22|140.87|138.67|0
1639510800000|2021-12-14 19:40:00|141.35|139.15|140.49|138.29|141.83|139.63|140.2|138|0
1639511100000|2021-12-14 19:45:00|140.58|138.38|140.16|137.96|140.68|138.48|138.73|136.53|0
1639511400000|2021-12-14 19:50:00|140.26|138.06|140.16|137.96|141.03|138.83|139.87|137.67|0
1639511700000|2021-12-14 19:55:00|140.21|138.01|139.39|137.19|140.83|138.63|139.3|137.1|0
1639512000000|2021-12-14 20:00:00|139.49|137.29|136.92|134.72|139.58|137.38|136.92|134.72|0
1639512300000|2021-12-14 20:05:00|137.01|134.81|135.88|133.68|137.48|135.28|135.69|133.49|0
1639512600000|2021-12-14 20:10:00|135.69|133.49|136.44|134.24|137.2|135|134.94|132.74|0
1639512900000|2021-12-14 20:15:00|136.16|133.96|134.74|132.54|139.1|136.9|134.74|132.54|0
1639513200000|2021-12-14 20:20:00|135.02|132.82|135.01|132.81|135.96|133.76|134.55|132.35|0
1639513500000|2021-12-14 20:25:00|134.92|132.72|133.43|131.23|135.58|133.38|133.24|131.04|0
1639513800000|2021-12-14 20:30:00|133.61|131.41|132.78|130.58|134.17|131.97|132.32|130.12|0
1639514100000|2021-12-14 20:35:00|132.68|130.48|133.61|131.41|133.89|131.69|131.58|129.38|0
1639514400000|2021-12-14 20:40:00|133.51|131.31|137.11|134.91|137.11|134.91|133.51|131.31|0
1639514700000|2021-12-14 20:45:00|137.02|134.82|138.15|135.95|138.34|136.14|135.89|133.69|0
1639515000000|2021-12-14 20:50:00|137.91|135.71|139.48|137.28|139.67|137.47|136.73|134.53|0
1639515300000|2021-12-14 20:55:00|139.38|137.18|137.75|135.55|141.17|138.97|137.75|135.55|0
1639515600000|2021-12-14 21:00:00|137.47|135.27|138.41|136.21|139.17|136.97|137.47|135.27|0
1639515900000|2021-12-14 21:05:00|138.6|136.4|137.84|135.64|138.6|136.4|137.75|135.55|0
1639516200000|2021-12-14 21:10:00|137.98|135.78|139.16|136.96|139.44|137.24|137.75|135.55|0
1639516500000|2021-12-14 21:15:00|139.45|136.85|139.07|136.47|139.45|136.85|139.07|136.47|0
1639516800000|2021-12-14 21:20:00|138.97|136.37|138.59|135.99|139.26|136.66|138.59|135.99|0
1639517100000|2021-12-14 21:25:00|138.5|135.9|138.78|136.18|138.78|136.18|138.5|135.9|0
1639517400000|2021-12-14 21:30:00|138.59|135.99|138.49|135.89|138.59|135.99|138.02|135.42|0
1639517700000|2021-12-14 21:35:00|138.3|135.7|138.16|135.56|138.3|135.7|138.11|135.51|0
1639518000000|2021-12-14 21:40:00|138.11|135.51|137.92|135.32|138.11|135.51|137.83|135.23|0
1639518300000|2021-12-14 21:45:00|137.83|135.23|137.73|135.13|138.34|135.74|137.73|135.13|0
1639518600000|2021-12-14 21:50:00|137.63|135.03|137.63|135.03|137.63|135.03|137.54|134.94|0
1639518900000|2021-12-14 21:55:00|137.54|134.94|137.68|135.08|137.77|135.17|137.54|134.94|0
1639519200000|2021-12-14 22:00:00|137.84|135.24|137.84|135.24|137.99|135.39|137.73|135.13|0
1639519500000|2021-12-14 22:05:00|137.82|135.22|138.05|135.45|138.09|135.49|137.82|135.22|0
1639519800000|2021-12-14 22:10:00|138.04|135.44|137.91|135.31|138.04|135.44|137.91|135.31|0
1639520100000|2021-12-14 22:15:00|137.87|135.27|137.92|135.32|137.99|135.39|137.84|135.24|0
1639520400000|2021-12-14 22:20:00|137.96|135.36|137.96|135.36|137.96|135.36|137.9|135.3|0
1639520700000|2021-12-14 22:25:00|137.94|135.34|138|135.4|138.04|135.44|137.94|135.34|0
1639521000000|2021-12-14 22:30:00|137.99|135.39|137.95|135.35|138.01|135.41|137.95|135.35|0
1639521300000|2021-12-14 22:35:00|137.93|135.33|138.07|135.47|138.12|135.52|137.85|135.25|0
1639521600000|2021-12-14 22:40:00|138.06|135.46|138.11|135.51|138.12|135.52|138.05|135.45|0
1639521900000|2021-12-14 22:45:00|138.09|135.49|138.05|135.45|138.09|135.49|138|135.4|0
1639522200000|2021-12-14 22:50:00|137.95|135.35|137.95|135.35|137.98|135.38|137.92|135.32|0
1639522500000|2021-12-14 22:55:00|137.94|135.34|137.89|135.29|137.94|135.34|137.76|135.16|0
1639522800000|2021-12-14 23:00:00|137.82|135.22|137.49|134.89|138.01|135.41|137.4|134.8|0
1639523100000|2021-12-14 23:05:00|137.4|134.8|137.49|134.89|137.68|135.08|137.39|134.79|0
1639523400000|2021-12-14 23:10:00|137.44|134.84|136.74|134.14|137.49|134.89|136.64|134.04|0
1639523700000|2021-12-14 23:15:00|136.64|134.04|137.48|134.88|137.48|134.88|136.64|134.04|0
1639524000000|2021-12-14 23:20:00|137.39|134.79|138.51|135.91|138.51|135.91|137.01|134.41|0
1639524300000|2021-12-14 23:25:00|138.47|135.87|139.17|136.57|139.17|136.57|138.23|135.63|0
1639524600000|2021-12-14 23:30:00|139.07|136.47|138.6|136|139.55|136.95|138.6|136|0
1639524900000|2021-12-14 23:35:00|138.79|136.19|139.07|136.47|139.26|136.66|138.5|135.9|0
1639525200000|2021-12-14 23:40:00|138.97|136.37|138.4|135.8|139.26|136.66|138.36|135.76|0
1639525500000|2021-12-14 23:45:00|138.5|135.9|138.3|135.7|138.59|135.99|138.3|135.7|0
1639525800000|2021-12-14 23:50:00|138.35|135.75|137.97|135.37|138.49|135.89|137.83|135.23|0
1639526100000|2021-12-14 23:55:00|138.02|135.42|138.39|135.79|138.39|135.79|137.83|135.23|0
1639526400000|2021-12-15 00:00:00|138.2|135.6|137.45|134.85|138.58|135.98|137.45|134.85|0
1639526700000|2021-12-15 00:05:00|137.36|134.76|136.7|134.1|137.54|134.94|136.51|133.91|0
1639527000000|2021-12-15 00:10:00|136.79|134.19|136.88|134.28|136.97|134.37|136.47|133.87|0
1639527300000|2021-12-15 00:15:00|136.97|134.37|136.6|134|136.97|134.37|136.41|133.81|0
1639527600000|2021-12-15 00:20:00|136.65|134.05|136.87|134.27|137.25|134.65|136.65|134.05|0
1639527900000|2021-12-15 00:25:00|136.41|133.81|136.12|133.52|136.5|133.9|136.12|133.52|0
1639528200000|2021-12-15 00:30:00|136.22|133.62|135.94|133.34|136.36|133.76|135.94|133.34|0
1639528500000|2021-12-15 00:35:00|135.84|133.24|135.84|133.24|136.31|133.71|135.75|133.15|0
1639528800000|2021-12-15 00:40:00|135.93|133.33|136.58|133.98|136.67|134.07|135.84|133.24|0
1639529100000|2021-12-15 00:45:00|136.54|133.94|136.58|133.98|136.67|134.07|136.3|133.7|0
1639529400000|2021-12-15 00:50:00|136.67|134.07|136.48|133.88|136.76|134.16|136.2|133.6|0
1639529700000|2021-12-15 00:55:00|136.43|133.83|136.38|133.78|136.57|133.97|136.11|133.51|0
1639530000000|2021-12-15 01:00:00|136.48|133.88|136.75|134.15|137.13|134.53|136.29|133.69|0
1639530300000|2021-12-15 01:05:00|136.85|134.25|137.17|134.57|137.22|134.62|136.85|134.25|0
1639530600000|2021-12-15 01:10:00|137.12|134.52|137.64|135.04|137.68|135.08|137.03|134.43|0
1639530900000|2021-12-15 01:15:00|137.68|135.08|138.43|135.83|139.09|136.49|137.68|135.08|0
1639531200000|2021-12-15 01:20:00|138.34|135.74|137.96|135.36|138.43|135.83|137.54|134.94|0
1639531500000|2021-12-15 01:25:00|138.01|135.41|139.61|137.01|139.65|137.05|137.86|135.26|0
1639531800000|2021-12-15 01:30:00|139.56|136.96|139.55|136.95|140.03|137.43|138.99|136.39|0
1639532100000|2021-12-15 01:35:00|139.46|136.86|138.61|136.01|139.84|137.24|138.61|136.01|0
1639532400000|2021-12-15 01:40:00|138.51|135.91|138.37|135.77|138.6|136|138.04|135.44|0
1639532700000|2021-12-15 01:45:00|138.41|135.81|138.32|135.72|138.6|136|137.94|135.34|0
1639533000000|2021-12-15 01:50:00|138.22|135.62|138.08|135.48|138.5|135.9|137.56|134.96|0
1639533300000|2021-12-15 01:55:00|138.12|135.52|137.28|134.68|138.12|135.52|137|134.4|0
1639533600000|2021-12-15 02:00:00|137.37|134.77|137.27|134.67|137.56|134.96|136.71|134.11|0
1639533900000|2021-12-15 02:05:00|137.32|134.72|137.55|134.95|137.64|135.04|137.08|134.48|0
1639534200000|2021-12-15 02:10:00|137.64|135.04|137.45|134.85|137.88|135.28|137.36|134.76|0
1639534500000|2021-12-15 02:15:00|137.36|134.76|138.44|135.84|138.58|135.98|137.17|134.57|0
1639534800000|2021-12-15 02:20:00|138.48|135.88|138.01|135.41|138.67|136.07|138.01|135.41|0
1639535100000|2021-12-15 02:25:00|138.1|135.5|138.66|136.06|138.95|136.35|138.01|135.41|0
1639535400000|2021-12-15 02:30:00|138.57|135.97|137.34|134.74|138.66|136.06|137.25|134.65|0
1639535700000|2021-12-15 02:35:00|137.3|134.7|136.78|134.18|137.44|134.84|136.69|134.09|0
1639536000000|2021-12-15 02:40:00|137.06|134.46|137.15|134.55|137.34|134.74|136.68|134.08|0
1639536300000|2021-12-15 02:45:00|137.11|134.51|136.87|134.27|137.34|134.74|136.77|134.17|0
1639536600000|2021-12-15 02:50:00|136.96|134.36|136.68|134.08|136.96|134.36|136.4|133.8|0
1639536900000|2021-12-15 02:55:00|136.58|133.98|136.58|133.98|136.96|134.36|136.39|133.79|0
1639537200000|2021-12-15 03:00:00|136.49|133.89|136.39|133.79|136.58|133.98|136.11|133.51|0
1639537500000|2021-12-15 03:05:00|136.44|133.84|136.29|133.69|136.48|133.88|136.29|133.69|0
1639537800000|2021-12-15 03:10:00|136.39|133.79|135.97|133.37|136.48|133.88|135.73|133.13|0
1639538100000|2021-12-15 03:15:00|135.92|133.32|136.33|133.73|136.62|134.02|135.92|133.32|0
1639538400000|2021-12-15 03:20:00|136.19|133.59|136.1|133.5|136.29|133.69|136|133.4|0
1639538700000|2021-12-15 03:25:00|136.14|133.54|136.47|133.87|136.51|133.91|136.14|133.54|0
1639539000000|2021-12-15 03:30:00|136.42|133.82|136.46|133.86|136.47|133.87|136.18|133.58|0
1639539300000|2021-12-15 03:35:00|136.42|133.82|136.13|133.53|136.46|133.86|136.04|133.44|0
1639539600000|2021-12-15 03:40:00|136.18|133.58|135.99|133.39|136.18|133.58|135.99|133.39|0
1639539900000|2021-12-15 03:45:00|135.9|133.3|135.61|133.01|135.99|133.39|135.52|132.92|0
1639540200000|2021-12-15 03:50:00|135.71|133.11|135.52|132.92|135.71|133.11|135.43|132.83|0
1639540500000|2021-12-15 03:55:00|135.43|132.83|135.61|133.01|135.7|133.1|135.43|132.83|0
1639540800000|2021-12-15 04:00:00|135.51|132.91|135.6|133|135.61|133.01|135.42|132.82|0
1639541100000|2021-12-15 04:05:00|135.7|133.1|135.51|132.91|135.7|133.1|135.51|132.91|0
1639541400000|2021-12-15 04:10:00|135.6|133|135.6|133|135.69|133.09|135.6|133|0
1639541700000|2021-12-15 04:15:00|135.74|133.14|135.41|132.81|135.74|133.14|135.32|132.72|0
1639542000000|2021-12-15 04:20:00|135.5|132.9|135.68|133.08|135.78|133.18|135.41|132.81|0
1639542300000|2021-12-15 04:25:00|135.73|133.13|136.05|133.45|136.14|133.54|135.68|133.08|0
1639542600000|2021-12-15 04:30:00|135.96|133.36|135.58|132.98|136.05|133.45|135.58|132.98|0
1639542900000|2021-12-15 04:35:00|135.49|132.89|135.49|132.89|135.68|133.08|135.39|132.79|0
1639543200000|2021-12-15 04:40:00|135.39|132.79|135.48|132.88|135.49|132.89|135.3|132.7|0
1639543500000|2021-12-15 04:45:00|135.57|132.97|135.39|132.79|135.57|132.97|135.39|132.79|0
1639543800000|2021-12-15 04:50:00|135.48|132.88|135.66|133.06|135.66|133.06|135.39|132.79|0
1639544100000|2021-12-15 04:55:00|135.57|132.97|135.66|133.06|135.75|133.15|135.48|132.88|0
1639544400000|2021-12-15 05:00:00|135.61|133.01|135.47|132.87|135.84|133.24|135.47|132.87|0
1639544700000|2021-12-15 05:05:00|135.56|132.96|136.21|133.61|136.21|133.61|135.52|132.92|0
1639545000000|2021-12-15 05:10:00|136.3|133.7|136.49|133.89|136.77|134.17|136.3|133.7|0
1639545300000|2021-12-15 05:15:00|136.39|133.79|136.48|133.88|136.48|133.88|136.11|133.51|0
1639545600000|2021-12-15 05:20:00|136.53|133.93|136.43|133.83|136.86|134.26|136.39|133.79|0
1639545900000|2021-12-15 05:25:00|136.48|133.88|135.92|133.32|136.48|133.88|135.92|133.32|0
1639546200000|2021-12-15 05:30:00|136.01|133.41|135.26|132.66|136.1|133.5|135.26|132.66|0
1639546500000|2021-12-15 05:35:00|135.45|132.85|135.45|132.85|135.59|132.99|135.35|132.75|0
1639546800000|2021-12-15 05:40:00|135.44|132.84|135.44|132.84|135.44|132.84|135.26|132.66|0
1639547100000|2021-12-15 05:45:00|135.4|132.8|135.25|132.65|135.44|132.84|135.25|132.65|0
1639547400000|2021-12-15 05:50:00|135.35|132.75|135.25|132.65|135.35|132.75|135.25|132.65|0
1639547700000|2021-12-15 05:55:00|135.34|132.74|135.52|132.92|135.62|133.02|134.88|132.28|0
1639548000000|2021-12-15 06:00:00|135.06|132.46|134.6|132|135.52|132.92|134.41|131.81|0
1639548300000|2021-12-15 06:05:00|134.64|132.04|134.87|132.27|134.96|132.36|134.41|131.81|0
1639548600000|2021-12-15 06:10:00|134.82|132.22|134.96|132.36|135.33|132.73|134.64|132.04|0
1639548900000|2021-12-15 06:15:00|134.87|132.27|135.23|132.63|135.28|132.68|134.64|132.04|0
1639549200000|2021-12-15 06:20:00|135.14|132.54|135.69|133.09|135.79|133.19|135.04|132.44|0
1639549500000|2021-12-15 06:25:00|135.74|133.14|135.78|133.18|135.88|133.28|135.6|133|0
1639549800000|2021-12-15 06:30:00|135.69|133.09|137.37|134.77|137.37|134.77|135.6|133|0
1639550100000|2021-12-15 06:35:00|137.46|134.86|137.13|134.53|137.69|135.09|137.13|134.53|0
1639550400000|2021-12-15 06:40:00|137.08|134.48|137.45|134.85|137.64|135.04|136.85|134.25|0
1639550700000|2021-12-15 06:45:00|137.55|134.95|137.07|134.47|137.55|134.95|137.07|134.47|0
1639551000000|2021-12-15 06:50:00|137.12|134.52|138.1|135.5|138.1|135.5|137.07|134.47|0
1639551300000|2021-12-15 06:55:00|138.01|135.41|138.1|135.5|138.57|135.97|137.96|135.36|0
1639551600000|2021-12-15 07:00:00|138.29|135.69|139.37|136.77|139.7|137.1|137.63|135.03|0
1639551900000|2021-12-15 07:05:00|139.42|136.82|138.94|136.34|139.42|136.82|138.66|136.06|0
1639552200000|2021-12-15 07:10:00|139.04|136.44|138.84|136.24|139.65|137.05|138.75|136.15|0
1639552500000|2021-12-15 07:15:00|138.8|136.2|138.65|136.05|139.13|136.53|138.42|135.82|0
1639552800000|2021-12-15 07:20:00|138.46|135.86|138.18|135.58|138.84|136.24|138.08|135.48|0
1639553100000|2021-12-15 07:25:00|138.27|135.67|138.46|135.86|138.84|136.24|138.18|135.58|0
1639553400000|2021-12-15 07:30:00|138.55|135.95|138.26|135.66|138.74|136.14|138.26|135.66|0
1639553700000|2021-12-15 07:35:00|137.79|135.19|136.85|134.25|138.17|135.57|136.67|134.07|0
1639554000000|2021-12-15 07:40:00|136.71|134.11|137.06|134.46|137.58|134.98|136.48|133.88|0
1639554300000|2021-12-15 07:45:00|136.92|134.32|136.78|134.18|137.25|134.65|136.55|133.95|0
1639554600000|2021-12-15 07:50:00|136.83|134.23|136.82|134.22|137.29|134.69|136.64|134.04|0
1639554900000|2021-12-15 07:55:00|136.92|134.32|137.66|135.06|137.75|135.15|136.82|134.22|0
1639555200000|2021-12-15 08:00:00|137.75|135.15|136.35|133.75|137.75|135.15|135.66|133.06|0
1639555500000|2021-12-15 08:05:00|135.96|133.76|135.5|133.3|136.33|134.13|135.13|132.93|0
1639555800000|2021-12-15 08:10:00|135.4|133.2|136.14|133.94|136.42|134.22|135.31|133.11|0
1639556100000|2021-12-15 08:15:00|135.96|133.76|135.12|132.92|136.42|134.22|135.12|132.92|0
1639556400000|2021-12-15 08:20:00|135.03|132.83|135.53|133.33|135.77|133.57|134.93|132.73|0
1639556700000|2021-12-15 08:25:00|135.49|133.29|136.69|134.49|136.69|134.49|135.39|133.19|0
1639557000000|2021-12-15 08:30:00|136.78|134.58|137.06|134.86|137.15|134.95|136.32|134.12|0
1639557300000|2021-12-15 08:35:00|136.97|134.77|137.34|135.14|137.71|135.51|136.69|134.49|0
1639557600000|2021-12-15 08:40:00|137.43|135.23|136.96|134.76|137.85|135.65|136.87|134.67|0
1639557900000|2021-12-15 08:45:00|136.87|134.67|137.24|135.04|137.24|135.04|136.49|134.29|0
1639558200000|2021-12-15 08:50:00|137.14|134.94|135.7|133.5|137.29|135.09|135.65|133.45|0
1639558500000|2021-12-15 08:55:00|135.74|133.54|136.86|134.66|136.95|134.75|135.65|133.45|0
1639558800000|2021-12-15 09:00:00|136.9|134.7|136.76|134.56|136.9|134.7|136.2|134|0
1639559100000|2021-12-15 09:05:00|136.67|134.47|137.13|134.93|137.32|135.12|136.57|134.37|0
1639559400000|2021-12-15 09:10:00|137.04|134.84|138.44|136.24|138.44|136.24|136.94|134.74|0
1639559700000|2021-12-15 09:15:00|138.53|136.33|139.34|137.14|139.38|137.18|138.21|136.01|0
1639560000000|2021-12-15 09:20:00|139.38|137.18|139.85|137.65|139.85|137.65|139.29|137.09|0
1639560300000|2021-12-15 09:25:00|139.57|137.37|140.23|138.03|140.99|138.79|139.57|137.37|0
1639560600000|2021-12-15 09:30:00|140.47|138.27|138.9|136.7|140.47|138.27|138.71|136.51|0
1639560900000|2021-12-15 09:35:00|138.99|136.79|138.71|136.51|139.09|136.89|138.23|136.03|0
1639561200000|2021-12-15 09:40:00|138.8|136.6|138.98|136.78|139.55|137.35|138.52|136.32|0
1639561500000|2021-12-15 09:45:00|139.08|136.88|138.79|136.59|139.08|136.88|138.51|136.31|0
1639561800000|2021-12-15 09:50:00|138.75|136.55|139.36|137.16|139.36|137.16|138.41|136.21|0
1639562100000|2021-12-15 09:55:00|139.45|137.25|139.16|136.96|139.45|137.25|138.5|136.3|0
1639562400000|2021-12-15 10:00:00|139.26|137.06|138.88|136.68|139.64|137.44|138.69|136.49|0
1639562700000|2021-12-15 10:05:00|138.83|136.63|138.97|136.77|138.97|136.77|138.68|136.48|0
1639563000000|2021-12-15 10:10:00|138.87|136.67|139.44|137.24|139.53|137.33|138.87|136.67|0
1639563300000|2021-12-15 10:15:00|139.34|137.14|138.68|136.48|139.34|137.14|138.39|136.19|0
1639563600000|2021-12-15 10:20:00|138.77|136.57|138.86|136.66|139.15|136.95|138.58|136.38|0
1639563900000|2021-12-15 10:25:00|138.77|136.57|138.15|135.95|138.82|136.62|138.11|135.91|0
1639564200000|2021-12-15 10:30:00|138.11|135.91|138.38|136.18|138.48|136.28|137.68|135.48|0
1639564500000|2021-12-15 10:35:00|138.57|136.37|138.29|136.09|138.57|136.37|138.19|135.99|0
1639564800000|2021-12-15 10:40:00|138.38|136.18|137.81|135.61|138.57|136.37|137.81|135.61|0
1639565100000|2021-12-15 10:45:00|138.09|135.89|138.09|135.89|138.38|136.18|137.81|135.61|0
1639565400000|2021-12-15 10:50:00|138.28|136.08|138.09|135.89|138.47|136.27|137.99|135.79|0
1639565700000|2021-12-15 10:55:00|138.04|135.84|137.24|135.04|138.65|136.45|137.15|134.95|0
1639566000000|2021-12-15 11:00:00|137.15|134.95|138.08|135.88|138.18|135.98|137.05|134.85|0
1639566300000|2021-12-15 11:05:00|138.04|135.84|138.27|136.07|138.36|136.16|137.7|135.5|0
1639566600000|2021-12-15 11:10:00|138.26|136.06|138.73|136.53|138.92|136.72|138.26|136.06|0
1639566900000|2021-12-15 11:15:00|138.64|136.44|138.92|136.72|138.92|136.72|138.35|136.15|0
1639567200000|2021-12-15 11:20:00|138.87|136.67|139.48|137.28|140.53|138.33|138.87|136.67|0
1639567500000|2021-12-15 11:25:00|139.39|137.19|139.19|136.99|139.48|137.28|139.01|136.81|0
1639567800000|2021-12-15 11:30:00|139.29|137.09|140.33|138.13|140.43|138.23|139.29|137.09|0
1639568100000|2021-12-15 11:35:00|140.43|138.23|139.76|137.56|140.52|138.32|139.66|137.46|0
1639568400000|2021-12-15 11:40:00|139.81|137.61|139.56|137.36|139.85|137.65|139.28|137.08|0
1639568700000|2021-12-15 11:45:00|139.66|137.46|139.14|136.94|139.75|137.55|139.09|136.89|0
1639569000000|2021-12-15 11:50:00|139.09|136.89|139.08|136.88|139.28|137.08|138.76|136.56|0
1639569300000|2021-12-15 11:55:00|138.99|136.79|139.08|136.88|139.18|136.98|138.7|136.5|0
1639569600000|2021-12-15 12:00:00|138.98|136.78|138.79|136.59|138.98|136.78|138.13|135.93|0
1639569900000|2021-12-15 12:05:00|138.89|136.69|138.41|136.21|138.98|136.78|138.41|136.21|0
1639570200000|2021-12-15 12:10:00|138.51|136.31|138.03|135.83|138.6|136.4|137.94|135.74|0
1639570500000|2021-12-15 12:15:00|137.94|135.74|137.47|135.27|138.03|135.83|137.09|134.89|0
1639570800000|2021-12-15 12:20:00|137.56|135.36|138.45|136.25|138.59|136.39|137.56|135.36|0
1639571100000|2021-12-15 12:25:00|138.5|136.3|137.36|135.16|138.5|136.3|137.32|135.12|0
1639571400000|2021-12-15 12:30:00|137.27|135.07|137.17|134.97|137.46|135.26|136.99|134.79|0
1639571700000|2021-12-15 12:35:00|137.27|135.07|137.73|135.53|137.73|135.53|137.17|134.97|0
1639572000000|2021-12-15 12:40:00|137.64|135.44|137.35|135.15|137.73|135.53|137.35|135.15|0
1639572300000|2021-12-15 12:45:00|137.45|135.25|137.63|135.43|138.1|135.9|136.7|134.5|0
1639572600000|2021-12-15 12:50:00|137.54|135.34|138.29|136.09|138.48|136.28|137.54|135.34|0
1639572900000|2021-12-15 12:55:00|138.24|136.04|138.38|136.18|138.66|136.46|137.91|135.71|0
1639573200000|2021-12-15 13:00:00|138.47|136.27|138.18|135.98|138.61|136.41|137.53|135.33|0
1639573500000|2021-12-15 13:05:00|138.23|136.03|139.22|137.02|139.79|137.59|137.9|135.7|0
1639573800000|2021-12-15 13:10:00|139.03|136.83|137.9|135.7|139.03|136.83|137.8|135.6|0
1639574100000|2021-12-15 13:15:00|137.85|135.65|137.52|135.32|138.08|135.88|137.52|135.32|0
1639574400000|2021-12-15 13:20:00|137.42|135.22|137.51|135.31|137.61|135.41|136.58|134.38|0
1639574700000|2021-12-15 13:25:00|137.42|135.22|137.65|135.45|137.84|135.64|137.23|135.03|0
1639575000000|2021-12-15 13:30:00|137.75|135.55|137.13|134.93|137.89|135.69|135.74|133.54|0
1639575300000|2021-12-15 13:35:00|137.23|135.03|137.22|135.02|137.97|135.77|137.03|134.83|0
1639575600000|2021-12-15 13:40:00|137.32|135.12|138.44|136.24|138.53|136.33|137.32|135.12|0
1639575900000|2021-12-15 13:45:00|138.35|136.15|137.97|135.77|138.44|136.24|137.5|135.3|0
1639576200000|2021-12-15 13:50:00|137.87|135.67|138.15|135.95|138.34|136.14|137.59|135.39|0
1639576500000|2021-12-15 13:55:00|138.06|135.86|138.33|136.13|139.09|136.89|137.87|135.67|0
1639576800000|2021-12-15 14:00:00|138.52|136.32|137.77|135.57|139.28|137.08|137.67|135.47|0
1639577100000|2021-12-15 14:05:00|137.86|135.66|137.2|135|138.24|136.04|137.11|134.91|0
1639577400000|2021-12-15 14:10:00|137.29|135.09|137.67|135.47|138.04|135.84|137.2|135|0
1639577700000|2021-12-15 14:15:00|137.57|135.37|137.48|135.28|137.85|135.65|137.29|135.09|0
1639578000000|2021-12-15 14:20:00|137.47|135.27|137.66|135.46|137.66|135.46|136.82|134.62|0
1639578300000|2021-12-15 14:25:00|137.57|135.37|137.84|135.64|138.03|135.83|137.37|135.17|0
1639578600000|2021-12-15 14:30:00|137.75|135.55|139.82|137.62|140.01|137.81|136.53|134.33|0
1639578900000|2021-12-15 14:35:00|139.92|137.72|140.29|138.09|140.48|138.28|137.93|135.73|0
1639579200000|2021-12-15 14:40:00|140.67|138.47|144.65|142.45|145.03|142.83|140.67|138.47|0
1639579500000|2021-12-15 14:45:00|144.45|142.25|146.78|144.58|147.07|144.87|143.59|141.39|0
1639579800000|2021-12-15 14:50:00|146.68|144.48|146.77|144.57|147.65|145.45|146.19|143.99|0
1639580100000|2021-12-15 14:55:00|146.58|144.38|146.77|144.57|147.36|145.16|145.7|143.5|0
1639580400000|2021-12-15 15:00:00|146.63|144.43|145.7|143.5|148.63|146.43|145.21|143.01|0
1639580700000|2021-12-15 15:05:00|145.99|143.79|146.18|143.98|146.18|143.98|144.83|142.63|0
1639581000000|2021-12-15 15:10:00|146.28|144.08|146.27|144.07|146.96|144.76|144.92|142.72|0
1639581300000|2021-12-15 15:15:00|145.98|143.78|146.66|144.46|146.95|144.75|145.11|142.91|0
1639581600000|2021-12-15 15:20:00|146.85|144.65|145.88|143.68|146.85|144.65|144.72|142.52|0
1639581900000|2021-12-15 15:25:00|145.78|143.58|145.58|143.38|146.17|143.97|145.29|143.09|0
1639582200000|2021-12-15 15:30:00|145.54|143.34|144.51|142.31|145.87|143.67|144.42|142.22|0
1639582500000|2021-12-15 15:35:00|144.61|142.41|142.31|140.11|144.61|142.41|142.31|140.11|0
1639582800000|2021-12-15 15:40:00|142.4|140.2|140.91|138.71|142.97|140.77|140.43|138.23|0
1639583100000|2021-12-15 15:45:00|141|138.8|142.92|140.72|142.92|140.72|140.81|138.61|0
1639583400000|2021-12-15 15:50:00|142.63|140.43|143.49|141.29|143.59|141.39|142.53|140.33|0
1639583700000|2021-12-15 15:55:00|143.35|141.15|144.98|142.78|146.05|143.85|143.3|141.1|0
1639584000000|2021-12-15 16:00:00|145.08|142.88|144.49|142.29|145.85|143.65|143.92|141.72|0
1639584300000|2021-12-15 16:05:00|144.59|142.39|146.04|143.84|146.04|143.84|144.4|142.2|0
1639584600000|2021-12-15 16:10:00|146.14|143.94|146.91|144.71|147.21|145.01|145.55|143.35|0
1639584900000|2021-12-15 16:15:00|147.01|144.81|147.99|145.79|148.18|145.98|146.62|144.42|0
1639585200000|2021-12-15 16:20:00|147.89|145.69|147.31|145.11|148.49|146.29|147.12|144.92|0
1639585500000|2021-12-15 16:25:00|147.21|145.01|148.09|145.89|148.28|146.08|146.63|144.43|0
1639585800000|2021-12-15 16:30:00|148.19|145.99|149.49|147.29|150.08|147.88|146.52|144.32|0
1639586100000|2021-12-15 16:35:00|149.59|147.39|149.78|147.58|150.48|148.28|149.09|146.89|0
1639586400000|2021-12-15 16:40:00|149.68|147.48|149.28|147.08|150.67|148.47|149.09|146.89|0
1639586700000|2021-12-15 16:45:00|149.19|146.99|148.3|146.1|149.68|147.48|148.1|145.9|0
1639587000000|2021-12-15 16:50:00|148.4|146.2|147.8|145.6|149.18|146.98|147.61|145.41|0
1639587300000|2021-12-15 16:55:00|147.9|145.7|148.1|145.9|148.68|146.48|147.41|145.21|0
1639587600000|2021-12-15 17:00:00|148.29|146.09|147.02|144.82|148.49|146.29|146.92|144.72|0
1639587900000|2021-12-15 17:05:00|146.92|144.72|148.48|146.28|148.87|146.67|146.82|144.62|0
1639588200000|2021-12-15 17:10:00|148.28|146.08|148.67|146.47|148.77|146.57|147.99|145.79|0
1639588500000|2021-12-15 17:15:00|148.48|146.28|149.95|147.75|149.95|147.75|148.48|146.28|0
1639588800000|2021-12-15 17:20:00|149.85|147.65|149.35|147.15|150.05|147.85|148.96|146.76|0
1639589100000|2021-12-15 17:25:00|149.26|147.06|145.74|143.54|149.45|147.25|145.74|143.54|0
1639589400000|2021-12-15 17:30:00|145.83|143.63|145.25|143.05|146.32|144.12|145.25|143.05|0
1639589700000|2021-12-15 17:35:00|145.35|143.15|146.21|144.01|146.21|144.01|144.96|142.76|0
1639590000000|2021-12-15 17:40:00|146.12|143.92|147.09|144.89|147.18|144.98|146.02|143.82|0
1639590300000|2021-12-15 17:45:00|146.99|144.79|146.89|144.69|147.48|145.28|146.21|144.01|0
1639590600000|2021-12-15 17:50:00|146.79|144.59|145.14|142.94|146.89|144.69|145.14|142.94|0
1639590900000|2021-12-15 17:55:00|145.24|143.04|144.67|142.47|146.84|144.64|144.67|142.47|0
1639591200000|2021-12-15 18:00:00|144.76|142.56|145.53|143.33|145.54|143.34|144.57|142.37|0
1639591500000|2021-12-15 18:05:00|145.63|143.43|144.08|141.88|145.63|143.43|143.89|141.69|0
1639591800000|2021-12-15 18:10:00|143.99|141.79|144.75|142.55|145.43|143.23|143.99|141.79|0
1639592100000|2021-12-15 18:15:00|144.85|142.65|144.27|142.07|145.43|143.23|144.08|141.88|0
1639592400000|2021-12-15 18:20:00|144.36|142.16|144.94|142.74|145.33|143.13|144.36|142.16|0
1639592700000|2021-12-15 18:25:00|145.04|142.84|144.84|142.64|145.42|143.22|144.46|142.26|0
1639593000000|2021-12-15 18:30:00|144.74|142.54|144.16|141.96|145.13|142.93|143.49|141.29|0
1639593300000|2021-12-15 18:35:00|144.07|141.87|144.35|142.15|144.54|142.34|143.49|141.29|0
1639593600000|2021-12-15 18:40:00|144.45|142.25|143.48|141.28|145.12|142.92|143.48|141.28|0
1639593900000|2021-12-15 18:45:00|143.58|141.38|144.44|142.24|144.54|142.34|143.38|141.18|0
1639594200000|2021-12-15 18:50:00|144.34|142.14|145.5|143.3|145.89|143.69|144.15|141.95|0
1639594500000|2021-12-15 18:55:00|145.4|143.2|142.95|140.75|145.5|143.3|142.61|140.41|0
1639594800000|2021-12-15 19:00:00|143.71|141.51|139.29|137.09|149.81|147.61|139.01|136.81|0
1639595100000|2021-12-15 19:05:00|138.27|136.07|131.84|129.64|140.01|137.81|131.29|129.09|0
1639595400000|2021-12-15 19:10:00|131.75|129.55|128.3|126.1|132.94|130.74|128.12|125.92|0
1639595700000|2021-12-15 19:15:00|128.35|126.15|128.66|126.46|130.24|128.04|128.21|126.01|0
1639596000000|2021-12-15 19:20:00|128.79|126.59|132.65|130.45|133.02|130.82|128.39|126.19|0
1639596300000|2021-12-15 19:25:00|133.02|130.82|134.59|132.39|137.41|135.21|132.93|130.73|0
1639596600000|2021-12-15 19:30:00|134.69|132.49|135.38|133.18|136.46|134.26|132.93|130.73|0
1639596900000|2021-12-15 19:35:00|135.34|133.14|130.36|128.16|135.62|133.42|129.91|127.71|0
1639597200000|2021-12-15 19:40:00|130.63|128.43|132|129.8|132.46|130.26|128.1|125.9|0
1639597500000|2021-12-15 19:45:00|131.63|129.43|130.9|128.7|132.09|129.89|128.64|126.44|0
1639597800000|2021-12-15 19:50:00|132.18|129.98|128.09|125.89|132.73|130.53|128.09|125.89|0
1639598100000|2021-12-15 19:55:00|128.18|125.98|131.07|128.87|131.71|129.51|127.29|125.09|0
1639598400000|2021-12-15 20:00:00|130.62|128.42|128.53|126.33|130.98|128.78|127.46|125.26|0
1639598700000|2021-12-15 20:05:00|128.35|126.15|122.62|120.42|128.8|126.6|122.44|120.24|0
1639599000000|2021-12-15 20:10:00|122.79|120.59|120.98|118.78|123.57|121.37|120.98|118.78|0
1639599300000|2021-12-15 20:15:00|121.4|119.2|111.86|109.66|123.38|121.18|111.45|109.25|0
1639599600000|2021-12-15 20:20:00|111.62|109.42|109.92|107.72|112.11|109.91|109.16|106.96|0
1639599900000|2021-12-15 20:25:00|109.6|107.4|108.7|106.5|110.91|108.71|108.53|106.33|0
1639600200000|2021-12-15 20:30:00|108.45|106.25|108.77|106.57|109.92|107.72|107.72|105.52|0
1639600500000|2021-12-15 20:35:00|108.53|106.33|106.67|104.47|108.53|106.33|106.51|104.31|0
1639600800000|2021-12-15 20:40:00|106.75|104.55|110.57|108.37|110.86|108.66|106.19|103.99|0
1639601100000|2021-12-15 20:45:00|110.24|108.04|112.72|110.52|112.97|110.77|109.83|107.63|0
1639601400000|2021-12-15 20:50:00|111.85|109.65|108.52|106.32|112.11|109.91|108.2|106|0
1639601700000|2021-12-15 20:55:00|108.68|106.48|107.86|105.66|109.02|106.82|106.51|104.31|0
1639602000000|2021-12-15 21:00:00|107.3|105.1|106.42|104.22|108.26|106.06|106.11|103.91|0
1639602300000|2021-12-15 21:05:00|106.34|104.14|106.66|104.46|107.21|105.01|105.71|103.51|0
1639602600000|2021-12-15 21:10:00|106.74|104.54|107.13|104.93|107.21|105.01|106.65|104.45|0
1639602900000|2021-12-15 21:15:00|107.09|104.49|107.61|105.01|107.61|105.01|107.09|104.49|0
1639603200000|2021-12-15 21:20:00|107.56|104.96|107.08|104.48|107.72|105.12|107.01|104.41|0
1639603500000|2021-12-15 21:25:00|107.16|104.56|106.92|104.32|107.24|104.64|106.92|104.32|0
1639603800000|2021-12-15 21:30:00|107|104.4|107.32|104.72|107.48|104.88|106.92|104.32|0
1639604100000|2021-12-15 21:35:00|107.24|104.64|107.15|104.55|107.55|104.95|107.08|104.48|0
1639604400000|2021-12-15 21:40:00|107.23|104.63|106.99|104.39|107.31|104.71|106.83|104.23|0
1639604700000|2021-12-15 21:45:00|106.91|104.31|106.91|104.31|106.99|104.39|106.52|103.92|0
1639605000000|2021-12-15 21:50:00|106.75|104.15|106.87|104.27|106.91|104.31|106.75|104.15|0
1639605300000|2021-12-15 21:55:00|106.91|104.31|106.87|104.27|106.91|104.31|106.51|103.91|0
1639605600000|2021-12-15 22:00:00|106.86|104.26|106.73|104.13|106.89|104.29|106.63|104.03|0
1639605900000|2021-12-15 22:05:00|106.69|104.09|106.75|104.15|106.85|104.25|106.69|104.09|0
1639606200000|2021-12-15 22:10:00|106.64|104.04|106.68|104.08|106.78|104.18|106.64|104.04|0
1639606500000|2021-12-15 22:15:00|106.72|104.12|106.64|104.04|106.72|104.12|106.61|104.01|0
1639606800000|2021-12-15 22:20:00|106.63|104.03|106.45|103.85|106.63|104.03|106.45|103.85|0
1639607100000|2021-12-15 22:25:00|106.57|103.97|106.64|104.04|106.71|104.11|106.5|103.9|0
1639607400000|2021-12-15 22:30:00|106.71|104.11|106.63|104.03|106.71|104.11|106.63|104.03|0
1639607700000|2021-12-15 22:35:00|106.61|104.01|106.49|103.89|106.63|104.03|106.48|103.88|0
1639608000000|2021-12-15 22:40:00|106.48|103.88|106.46|103.86|106.52|103.92|106.46|103.86|0
1639608300000|2021-12-15 22:45:00|106.51|103.91|106.5|103.9|106.51|103.91|106.43|103.83|0
1639608600000|2021-12-15 22:50:00|106.51|103.91|106.6|104|106.61|104.01|106.49|103.89|0
1639608900000|2021-12-15 22:55:00|106.62|104.02|106.67|104.07|106.67|104.07|106.62|104.02|0
1639609200000|2021-12-15 23:00:00|106.91|104.31|105.52|102.92|107.02|104.42|105.21|102.61|0
1639609500000|2021-12-15 23:05:00|105.44|102.84|105.44|102.84|105.6|103|104.89|102.29|0
1639609800000|2021-12-15 23:10:00|105.36|102.76|104.58|101.98|105.67|103.07|104.5|101.9|0
1639610100000|2021-12-15 23:15:00|104.65|102.05|104.18|101.58|104.89|102.29|104.18|101.58|0
1639610400000|2021-12-15 23:20:00|104.26|101.66|104.26|101.66|104.5|101.9|103.87|101.27|0
1639610700000|2021-12-15 23:25:00|104.18|101.58|104.41|101.81|104.57|101.97|104.1|101.5|0
1639611000000|2021-12-15 23:30:00|104.33|101.73|104.25|101.65|104.49|101.89|103.98|101.38|0
1639611300000|2021-12-15 23:35:00|105.66|103.06|105.73|103.13|105.73|103.13|105.31|102.71|0
1639611600000|2021-12-15 23:40:00|105.66|103.06|105.42|102.82|105.73|103.13|105.26|102.66|0
1639611900000|2021-12-15 23:45:00|105.57|102.97|104.75|102.15|105.57|102.97|104.71|102.11|0
1639612200000|2021-12-15 23:50:00|104.71|102.11|105.25|102.65|105.57|102.97|104.59|101.99|0
1639612500000|2021-12-15 23:55:00|105.29|102.69|105.06|102.46|105.41|102.81|105.06|102.46|0
1639612800000|2021-12-16 00:00:00|105.09|102.49|106.51|103.91|106.63|104.03|105.09|102.49|0
1639613100000|2021-12-16 00:05:00|106.43|103.83|106.74|104.14|106.94|104.34|106.03|103.43|0
1639613400000|2021-12-16 00:10:00|106.82|104.22|106.89|104.29|106.98|104.38|106.19|103.59|0
1639613700000|2021-12-16 00:15:00|106.82|104.22|106.97|104.37|107.21|104.61|106.26|103.66|0
1639614000000|2021-12-16 00:20:00|107.05|104.45|106.57|103.97|107.21|104.61|106.57|103.97|0
1639614300000|2021-12-16 00:25:00|106.49|103.89|106.81|104.21|107.05|104.45|106.49|103.89|0
1639614600000|2021-12-16 00:30:00|106.65|104.05|106.25|103.65|106.96|104.36|106.17|103.57|0
1639614900000|2021-12-16 00:35:00|106.33|103.73|106.01|103.41|106.41|103.81|106.01|103.41|0
1639615200000|2021-12-16 00:40:00|106.05|103.45|105.69|103.09|106.05|103.45|105.46|102.86|0
1639615500000|2021-12-16 00:45:00|105.61|103.01|105.61|103.01|105.73|103.13|105.46|102.86|0
1639615800000|2021-12-16 00:50:00|105.53|102.93|106.08|103.48|106.16|103.56|105.45|102.85|0
1639616100000|2021-12-16 00:55:00|106.12|103.52|106.47|103.87|106.51|103.91|106|103.4|0
1639616400000|2021-12-16 01:00:00|106.55|103.95|105.96|103.36|106.63|104.03|105.84|103.24|0
1639616700000|2021-12-16 01:05:00|105.99|103.39|106.62|104.02|106.62|104.02|105.99|103.39|0
1639617000000|2021-12-16 01:10:00|106.58|103.98|106.07|103.47|106.62|104.02|105.99|103.39|0
1639617300000|2021-12-16 01:15:00|106.03|103.43|106.62|104.02|106.7|104.1|105.99|103.39|0
1639617600000|2021-12-16 01:20:00|106.66|104.06|105.82|103.22|106.66|104.06|105.71|103.11|0
1639617900000|2021-12-16 01:25:00|105.9|103.3|105.98|103.38|106.14|103.54|105.86|103.26|0
1639618200000|2021-12-16 01:30:00|105.9|103.3|105.23|102.63|105.94|103.34|105.19|102.59|0
1639618500000|2021-12-16 01:35:00|105.19|102.59|105.93|103.33|106.05|103.45|105.11|102.51|0
1639618800000|2021-12-16 01:40:00|105.97|103.37|106.13|103.53|106.29|103.69|105.73|103.13|0
1639619100000|2021-12-16 01:45:00|106.2|103.6|107.39|104.79|107.47|104.87|106.2|103.6|0
1639619400000|2021-12-16 01:50:00|107.47|104.87|108.02|105.42|108.27|105.67|107.23|104.63|0
1639619700000|2021-12-16 01:55:00|108.1|105.5|108.02|105.42|108.42|105.82|107.58|104.98|0
1639620000000|2021-12-16 02:00:00|107.78|105.18|107.34|104.74|107.86|105.26|107.22|104.62|0
1639620300000|2021-12-16 02:05:00|107.3|104.7|107.54|104.94|107.7|105.1|107.22|104.62|0
1639620600000|2021-12-16 02:10:00|107.58|104.98|107.13|104.53|107.66|105.06|107.13|104.53|0
1639620900000|2021-12-16 02:15:00|107.05|104.45|106.02|103.42|107.05|104.45|105.79|103.19|0
1639621200000|2021-12-16 02:20:00|106.06|103.46|105.94|103.34|106.1|103.5|105.79|103.19|0
1639621500000|2021-12-16 02:25:00|106.02|103.42|106.02|103.42|106.14|103.54|105.9|103.3|0
1639621800000|2021-12-16 02:30:00|106.1|103.5|106.49|103.89|106.49|103.89|106.1|103.5|0
1639622100000|2021-12-16 02:35:00|106.41|103.81|106.56|103.96|106.72|104.12|106.41|103.81|0
1639622400000|2021-12-16 02:40:00|106.64|104.04|106.64|104.04|106.88|104.28|106.56|103.96|0
1639622700000|2021-12-16 02:45:00|106.6|104|106.79|104.19|106.87|104.27|106.24|103.64|0
1639623000000|2021-12-16 02:50:00|106.84|104.24|106.55|103.95|106.95|104.35|106.4|103.8|0
1639623300000|2021-12-16 02:55:00|106.63|104.03|106.23|103.63|106.71|104.11|106|103.4|0
1639623600000|2021-12-16 03:00:00|106.28|103.68|106.31|103.71|106.47|103.87|106.15|103.55|0
1639623900000|2021-12-16 03:05:00|106.35|103.75|105.83|103.23|106.39|103.79|105.83|103.23|0
1639624200000|2021-12-16 03:10:00|105.76|103.16|106.22|103.62|106.38|103.78|105.72|103.12|0
1639624500000|2021-12-16 03:15:00|106.15|103.55|106.1|103.5|106.3|103.7|105.99|103.39|0
1639624800000|2021-12-16 03:20:00|106.14|103.54|106.14|103.54|106.22|103.62|105.83|103.23|0
1639625100000|2021-12-16 03:25:00|106.1|103.5|106.29|103.69|106.53|103.93|106.06|103.46|0
1639625400000|2021-12-16 03:30:00|106.37|103.77|106.05|103.45|106.45|103.85|105.82|103.22|0
1639625700000|2021-12-16 03:35:00|105.9|103.3|105.5|102.9|105.97|103.37|105.26|102.66|0
1639626000000|2021-12-16 03:40:00|105.58|102.98|105.65|103.05|105.73|103.13|105.5|102.9|0
1639626300000|2021-12-16 03:45:00|105.73|103.13|105.49|102.89|105.73|103.13|105.42|102.82|0
1639626600000|2021-12-16 03:50:00|105.41|102.81|105.73|103.13|105.73|103.13|105.26|102.66|0
1639626900000|2021-12-16 03:55:00|105.69|103.09|105.49|102.89|105.73|103.13|105.25|102.65|0
1639627200000|2021-12-16 04:00:00|105.25|102.65|104.67|102.07|105.41|102.81|104.44|101.84|0
1639627500000|2021-12-16 04:05:00|104.75|102.15|104.43|101.83|104.75|102.15|104.12|101.52|0
1639627800000|2021-12-16 04:10:00|104.59|101.99|104.51|101.91|104.67|102.07|104.43|101.83|0
1639628100000|2021-12-16 04:15:00|104.59|101.99|104.66|102.06|104.74|102.14|104.43|101.83|0
1639628400000|2021-12-16 04:20:00|104.74|102.14|104.5|101.9|104.97|102.37|104.5|101.9|0
1639628700000|2021-12-16 04:25:00|104.58|101.98|104.11|101.51|104.66|102.06|103.88|101.28|0
1639629000000|2021-12-16 04:30:00|104.07|101.47|104.03|101.43|104.42|101.82|103.95|101.35|0
1639629300000|2021-12-16 04:35:00|103.95|101.35|104.03|101.43|104.11|101.51|103.87|101.27|0
1639629600000|2021-12-16 04:40:00|104.1|101.5|103.94|101.34|104.1|101.5|103.71|101.11|0
1639629900000|2021-12-16 04:45:00|104.02|101.42|104.02|101.42|104.1|101.5|103.94|101.34|0
1639630200000|2021-12-16 04:50:00|104.1|101.5|104.02|101.42|104.1|101.5|103.86|101.26|0
1639630500000|2021-12-16 04:55:00|104.09|101.49|103.7|101.1|104.17|101.57|103.7|101.1|0
1639630800000|2021-12-16 05:00:00|103.62|101.02|103.7|101.1|103.93|101.33|103.54|100.94|0
1639631100000|2021-12-16 05:05:00|103.66|101.06|104.08|101.48|104.08|101.48|103.54|100.94|0
1639631400000|2021-12-16 05:10:00|104.16|101.56|103.85|101.25|104.16|101.56|103.69|101.09|0
1639631700000|2021-12-16 05:15:00|103.81|101.21|103.73|101.13|103.93|101.33|103.69|101.09|0
1639632000000|2021-12-16 05:20:00|103.77|101.17|103.92|101.32|104|101.4|103.53|100.93|0
1639632300000|2021-12-16 05:25:00|103.84|101.24|103.53|100.93|103.84|101.24|103.53|100.93|0
1639632600000|2021-12-16 05:30:00|103.37|100.77|102.83|100.23|103.37|100.77|102.45|99.85|0
1639632900000|2021-12-16 05:35:00|102.75|100.15|102.67|100.07|102.75|100.15|102.36|99.76|0
1639633200000|2021-12-16 05:40:00|102.75|100.15|102.98|100.38|103.06|100.46|102.75|100.15|0
1639633500000|2021-12-16 05:45:00|102.9|100.3|102.51|99.91|102.98|100.38|102.13|99.53|0
1639633800000|2021-12-16 05:50:00|102.43|99.83|102.28|99.68|102.51|99.91|102.12|99.52|0
1639634100000|2021-12-16 05:55:00|102.2|99.6|102.27|99.67|102.51|99.91|102.2|99.6|0
1639634400000|2021-12-16 06:00:00|102.35|99.75|102.19|99.59|102.5|99.9|102.04|99.44|0
1639634700000|2021-12-16 06:05:00|102.16|99.56|101.58|98.98|102.16|99.56|101.43|98.83|0
1639635000000|2021-12-16 06:10:00|101.65|99.05|101.57|98.97|101.96|99.36|101.54|98.94|0
1639635300000|2021-12-16 06:15:00|101.5|98.9|101.34|98.74|101.73|99.13|101.34|98.74|0
1639635600000|2021-12-16 06:20:00|101.38|98.78|101.49|98.89|101.57|98.97|101.34|98.74|0
1639635900000|2021-12-16 06:25:00|101.53|98.93|101.26|98.66|101.53|98.93|100.73|98.13|0
1639636200000|2021-12-16 06:30:00|101.34|98.74|101.71|99.11|101.87|99.27|101.34|98.74|0
1639636500000|2021-12-16 06:35:00|101.79|99.19|101.56|98.96|101.87|99.27|101.41|98.81|0
1639636800000|2021-12-16 06:40:00|101.48|98.88|101.48|98.88|101.59|98.99|100.95|98.35|0
1639637100000|2021-12-16 06:45:00|101.44|98.84|101.97|99.37|101.97|99.37|101.28|98.68|0
1639637400000|2021-12-16 06:50:00|101.89|99.29|101.43|98.83|101.97|99.37|101.28|98.68|0
1639637700000|2021-12-16 06:55:00|101.51|98.91|101.43|98.83|101.73|99.13|101.35|98.75|0
1639638000000|2021-12-16 07:00:00|101.28|98.68|100.67|98.07|101.81|99.21|100.44|97.84|0
1639638300000|2021-12-16 07:05:00|100.59|97.99|99.76|97.16|100.59|97.99|99.72|97.12|0
1639638600000|2021-12-16 07:10:00|99.83|97.23|99.3|96.7|100.06|97.46|98.78|96.18|0
1639638900000|2021-12-16 07:15:00|99.23|96.63|98.55|95.95|99.23|96.63|98.26|95.66|0
1639639200000|2021-12-16 07:20:00|98.48|95.88|98.67|96.07|102.72|100.12|97.73|95.13|0
1639639500000|2021-12-16 07:25:00|98.63|96.03|98.51|95.91|98.96|96.36|98.44|95.84|0
1639639800000|2021-12-16 07:30:00|98.59|95.99|98.66|96.06|98.96|96.36|98.21|95.61|0
1639640100000|2021-12-16 07:35:00|98.73|96.13|98.81|96.21|99.1|96.5|98.66|96.06|0
1639640400000|2021-12-16 07:40:00|98.73|96.13|98.28|95.68|98.88|96.28|98.28|95.68|0
1639640700000|2021-12-16 07:45:00|98.47|95.87|99.1|96.5|99.17|96.57|98.47|95.87|0
1639641000000|2021-12-16 07:50:00|99.17|96.57|100.07|97.47|100.14|97.54|98.95|96.35|0
1639641300000|2021-12-16 07:55:00|100.14|97.54|99.99|97.39|100.29|97.69|99.95|97.35|0
1639641600000|2021-12-16 08:00:00|100.07|97.47|101.77|99.17|101.88|99.28|99.54|96.94|0
1639641900000|2021-12-16 08:05:00|101.6|99.4|99.71|97.51|101.68|99.48|99.33|97.13|0
1639642200000|2021-12-16 08:10:00|99.75|97.55|100.2|98|100.62|98.42|99.56|97.36|0
1639642500000|2021-12-16 08:15:00|100.24|98.04|100.79|98.59|101.12|98.92|100.07|97.87|0
1639642800000|2021-12-16 08:20:00|100.83|98.63|99.46|97.26|100.83|98.63|99.35|97.15|0
1639643100000|2021-12-16 08:25:00|99.53|97.33|99.98|97.78|100.06|97.86|99.31|97.11|0
1639643400000|2021-12-16 08:30:00|100.06|97.86|99.23|97.03|100.21|98.01|99.23|97.03|0
1639643700000|2021-12-16 08:35:00|99.3|97.1|98.03|95.83|99.3|97.1|97.8|95.6|0
1639644000000|2021-12-16 08:40:00|98.14|95.94|98.02|95.82|98.47|96.27|97.8|95.6|0
1639644300000|2021-12-16 08:45:00|97.95|95.75|97.72|95.52|98.24|96.04|97.72|95.52|0
1639644600000|2021-12-16 08:50:00|97.65|95.45|97.72|95.52|98.24|96.04|97.2|95|0
1639644900000|2021-12-16 08:55:00|97.79|95.59|97.79|95.59|98.16|95.96|97.35|95.15|0
1639645200000|2021-12-16 09:00:00|97.86|95.66|98.53|96.33|98.61|96.41|97.86|95.66|0
1639645500000|2021-12-16 09:05:00|98.57|96.37|99.47|97.27|99.47|97.27|98.38|96.18|0
1639645800000|2021-12-16 09:10:00|99.43|97.23|98.68|96.48|99.62|97.42|98.6|96.4|0
1639646100000|2021-12-16 09:15:00|98.75|96.55|99.2|97|99.27|97.07|98.67|96.47|0
1639646400000|2021-12-16 09:20:00|99.27|97.07|99.42|97.22|99.42|97.22|98.93|96.73|0
1639646700000|2021-12-16 09:25:00|99.12|96.92|99.49|97.29|99.57|97.37|99.12|96.92|0
1639647000000|2021-12-16 09:30:00|99.42|97.22|98.66|96.46|99.49|97.29|98.59|96.39|0
1639647300000|2021-12-16 09:35:00|98.74|96.54|99.34|97.14|99.49|97.29|98.74|96.54|0
1639647600000|2021-12-16 09:40:00|99.26|97.06|98.73|96.53|99.41|97.21|98.66|96.46|0
1639647900000|2021-12-16 09:45:00|98.81|96.61|98.8|96.6|98.81|96.61|98.28|96.08|0
1639648200000|2021-12-16 09:50:00|98.88|96.68|98.73|96.53|99.03|96.83|98.5|96.3|0
1639648500000|2021-12-16 09:55:00|98.76|96.56|98.42|96.22|98.8|96.6|98.35|96.15|0
1639648800000|2021-12-16 10:00:00|98.5|96.3|98.12|95.92|99.1|96.9|98.12|95.92|0
1639649100000|2021-12-16 10:05:00|98.2|96|98.42|96.22|98.57|96.37|98.19|95.99|0
1639649400000|2021-12-16 10:10:00|98.49|96.29|98.11|95.91|98.49|96.29|97.89|95.69|0
1639649700000|2021-12-16 10:15:00|98.19|95.99|99.46|97.26|99.61|97.41|97.89|95.69|0
1639650000000|2021-12-16 10:20:00|99.54|97.34|99.46|97.26|99.98|97.78|99.31|97.11|0
1639650300000|2021-12-16 10:25:00|99.53|97.33|99.98|97.78|100.05|97.85|99.53|97.33|0
1639650600000|2021-12-16 10:30:00|100.05|97.85|99.53|97.33|100.05|97.85|99.38|97.18|0
1639650900000|2021-12-16 10:35:00|99.6|97.4|99.67|97.47|99.75|97.55|99.42|97.22|0
1639651200000|2021-12-16 10:40:00|99.52|97.32|98.96|96.76|99.75|97.55|98.92|96.72|0
1639651500000|2021-12-16 10:45:00|99|96.8|99.22|97.02|99.29|97.09|98.92|96.72|0
1639651800000|2021-12-16 10:50:00|99.29|97.09|98.69|96.49|99.29|97.09|98.69|96.49|0
1639652100000|2021-12-16 10:55:00|98.62|96.42|97.73|95.53|98.62|96.42|97.65|95.45|0
1639652400000|2021-12-16 11:00:00|97.65|95.45|98.02|95.82|98.02|95.82|97.58|95.38|0
1639652700000|2021-12-16 11:05:00|98.09|95.89|97.87|95.67|98.09|95.89|97.87|95.67|0
1639653000000|2021-12-16 11:10:00|97.79|95.59|97.28|95.08|97.87|95.67|96.91|94.71|0
1639653300000|2021-12-16 11:15:00|97.35|95.15|96.98|94.78|97.35|95.15|96.83|94.63|0
1639653600000|2021-12-16 11:20:00|96.91|94.71|96.76|94.56|97.12|94.92|96.39|94.19|0
1639653900000|2021-12-16 11:25:00|96.68|94.48|96.17|93.97|96.68|94.48|95.73|93.53|0
1639654200000|2021-12-16 11:30:00|96.02|93.82|95.51|93.31|96.1|93.9|95.44|93.24|0
1639654500000|2021-12-16 11:35:00|98.22|96.02|95.99|93.79|98.22|96.02|95.77|93.57|0
1639654800000|2021-12-16 11:40:00|95.91|93.71|95.95|93.75|96.13|93.93|95.84|93.64|0
1639655100000|2021-12-16 11:45:00|95.98|93.78|95.18|92.98|96.06|93.86|95.11|92.91|0
1639655400000|2021-12-16 11:50:00|95.33|93.13|96.27|94.07|96.41|94.21|95.18|92.98|0
1639655700000|2021-12-16 11:55:00|96.2|94|96.27|94.07|96.41|94.21|96.16|93.96|0
1639656000000|2021-12-16 12:00:00|96.34|94.14|97.03|94.83|97.36|95.16|96.34|94.14|0
1639656300000|2021-12-16 12:05:00|96.99|94.79|97.72|95.52|97.95|95.75|96.99|94.79|0
1639656600000|2021-12-16 12:10:00|97.8|95.6|97.65|95.45|97.87|95.67|96.99|94.79|0
1639656900000|2021-12-16 12:15:00|97.72|95.52|98.09|95.89|98.16|95.96|97.35|95.15|0
1639657200000|2021-12-16 12:20:00|97.86|95.66|97.57|95.37|98.23|96.03|97.57|95.37|0
1639657500000|2021-12-16 12:25:00|97.49|95.29|98.08|95.88|98.15|95.95|97.35|95.15|0
1639657800000|2021-12-16 12:30:00|98.15|95.95|97.71|95.51|98.15|95.95|97.49|95.29|0
1639658100000|2021-12-16 12:35:00|97.78|95.58|97.7|95.5|97.85|95.65|97.48|95.28|0
1639658400000|2021-12-16 12:40:00|97.74|95.54|98.37|96.17|98.37|96.17|97.7|95.5|0
1639658700000|2021-12-16 12:45:00|98.29|96.09|97.99|95.79|98.66|96.46|97.92|95.72|0
1639659000000|2021-12-16 12:50:00|98.07|95.87|98.29|96.09|98.58|96.38|97.85|95.65|0
1639659300000|2021-12-16 12:55:00|98.32|96.12|98.21|96.01|98.58|96.38|98.21|96.01|0
1639659600000|2021-12-16 13:00:00|98.13|95.93|98.5|96.3|98.73|96.53|98.06|95.86|0
1639659900000|2021-12-16 13:05:00|98.35|96.15|99.82|97.62|99.97|97.77|97.65|95.45|0
1639660200000|2021-12-16 13:10:00|100.65|98.45|100.53|98.33|100.87|98.67|99.97|97.77|0
1639660500000|2021-12-16 13:15:00|100.49|98.29|100.42|98.22|100.79|98.59|100.19|97.99|0
1639660800000|2021-12-16 13:20:00|100.34|98.14|99.52|97.32|100.41|98.21|99.52|97.32|0
1639661100000|2021-12-16 13:25:00|99.59|97.39|99.48|97.28|99.74|97.54|99.37|97.17|0
1639661400000|2021-12-16 13:30:00|99.51|97.31|100.18|97.98|100.26|98.06|99.07|96.87|0
1639661700000|2021-12-16 13:35:00|100.11|97.91|100.63|98.43|100.7|98.5|100|97.8|0
1639662000000|2021-12-16 13:40:00|100.7|98.5|100.92|98.72|101.38|99.18|100.47|98.27|0
1639662300000|2021-12-16 13:45:00|101|98.8|102.21|100.01|102.89|100.69|101|98.8|0
1639662600000|2021-12-16 13:50:00|102.43|100.23|102.2|100|102.59|100.39|101.79|99.59|0
1639662900000|2021-12-16 13:55:00|102.28|100.08|101.44|99.24|102.43|100.23|101.29|99.09|0
1639663200000|2021-12-16 14:00:00|101.37|99.17|102.5|100.3|103.34|101.14|101.37|99.17|0
1639663500000|2021-12-16 14:05:00|102.58|100.38|103.03|100.83|103.03|100.83|102.35|100.15|0
1639663800000|2021-12-16 14:10:00|102.95|100.75|101.19|98.99|103.47|101.27|101.04|98.84|0
1639664100000|2021-12-16 14:15:00|103.18|100.98|100.58|98.38|103.18|100.98|100.58|98.38|0
1639664400000|2021-12-16 14:20:00|100.66|98.46|100.43|98.23|100.81|98.61|100.13|97.93|0
1639664700000|2021-12-16 14:25:00|100.39|98.19|101.56|99.36|101.64|99.44|100.35|98.15|0
1639665000000|2021-12-16 14:30:00|101.03|98.83|102.86|100.66|103.48|101.28|100.96|98.76|0
1639665300000|2021-12-16 14:35:00|102.71|100.51|104.4|102.2|104.4|102.2|100.8|98.6|0
1639665600000|2021-12-16 14:40:00|104.32|102.12|105.08|102.88|105.96|103.76|103.8|101.6|0
1639665900000|2021-12-16 14:45:00|105.2|103|101.83|99.63|105.24|103.04|101.68|99.48|0
1639666200000|2021-12-16 14:50:00|101.75|99.55|104.59|102.39|104.73|102.53|101.75|99.55|0
1639666500000|2021-12-16 14:55:00|103.6|101.4|106.89|104.69|106.89|104.69|103.6|101.4|0
1639666800000|2021-12-16 15:00:00|106.73|104.53|109.75|107.55|111.04|108.84|104.57|102.37|0
1639667100000|2021-12-16 15:05:00|109.79|107.59|111.28|109.08|111.52|109.32|108.95|106.75|0
1639667400000|2021-12-16 15:10:00|111.44|109.24|109.43|107.23|111.44|109.24|108.95|106.75|0
1639667700000|2021-12-16 15:15:00|109.27|107.07|108.15|105.95|110.71|108.51|107.67|105.47|0
1639668000000|2021-12-16 15:20:00|108.23|106.03|107.28|105.08|108.54|106.34|107.12|104.92|0
1639668300000|2021-12-16 15:25:00|107.04|104.84|105.47|103.27|107.28|105.08|104.93|102.73|0
1639668600000|2021-12-16 15:30:00|105.4|103.2|105.24|103.04|105.94|103.74|104.08|101.88|0
1639668900000|2021-12-16 15:35:00|105.16|102.96|106.72|104.52|106.72|104.52|104.54|102.34|0
1639669200000|2021-12-16 15:40:00|106.8|104.6|107.34|105.14|107.34|105.14|105.86|103.66|0
1639669500000|2021-12-16 15:45:00|107.26|105.06|105.38|103.18|107.26|105.06|104.84|102.64|0
1639669800000|2021-12-16 15:50:00|105.46|103.26|107.17|104.97|107.17|104.97|104.84|102.64|0
1639670100000|2021-12-16 15:55:00|106.86|104.66|106.09|103.89|107.48|105.28|104.87|102.67|0
1639670400000|2021-12-16 16:00:00|106.17|103.97|110.37|108.17|110.78|108.58|105.94|103.74|0
1639670700000|2021-12-16 16:05:00|110.29|108.09|110.37|108.17|111.66|109.46|109.41|107.21|0
1639671000000|2021-12-16 16:10:00|110.45|108.25|111.46|109.26|112.07|109.87|109.89|107.69|0
1639671300000|2021-12-16 16:15:00|111.25|109.05|109.72|107.52|111.25|109.05|109.08|106.88|0
1639671600000|2021-12-16 16:20:00|109.24|107.04|109.32|107.12|109.88|107.68|108.44|106.24|0
1639671900000|2021-12-16 16:25:00|109.4|107.2|109.15|106.95|110.36|108.16|108.92|106.72|0
1639672200000|2021-12-16 16:30:00|109.31|107.11|111.24|109.04|111.65|109.45|108.91|106.71|0
1639672500000|2021-12-16 16:35:00|111.32|109.12|111.32|109.12|111.64|109.44|110.67|108.47|0
1639672800000|2021-12-16 16:40:00|111.48|109.28|110.55|108.35|111.48|109.28|110.19|107.99|0
1639673100000|2021-12-16 16:45:00|110.67|108.47|111.15|108.95|112.45|110.25|110.02|107.82|0
1639673400000|2021-12-16 16:50:00|111.07|108.87|112.01|109.81|112.4|110.2|110.72|108.52|0
1639673700000|2021-12-16 16:55:00|111.69|109.49|113.07|110.87|113.4|111.2|111.44|109.24|0
1639674000000|2021-12-16 17:00:00|113.23|111.03|113.19|110.99|113.72|111.52|111.76|109.56|0
1639674300000|2021-12-16 17:05:00|113.15|110.95|114.47|112.27|115.05|112.85|111.14|108.94|0
1639674600000|2021-12-16 17:10:00|114.55|112.35|116.17|113.97|116.34|114.14|114.47|112.27|0
1639674900000|2021-12-16 17:15:00|116.42|114.22|115.83|113.63|116.92|114.72|115.75|113.55|0
1639675200000|2021-12-16 17:20:00|115.92|113.72|114.9|112.7|115.92|113.72|113.74|111.54|0
1639675500000|2021-12-16 17:25:00|114.65|112.45|115.39|113.19|116.22|114.02|114.65|112.45|0
1639675800000|2021-12-16 17:30:00|115.47|113.27|115.3|113.1|116.05|113.85|114.89|112.69|0
1639676100000|2021-12-16 17:35:00|115.39|113.19|115.97|113.77|116.13|113.93|114.56|112.36|0
1639676400000|2021-12-16 17:40:00|116.13|113.93|116.46|114.26|116.55|114.35|115.71|113.51|0
1639676700000|2021-12-16 17:45:00|116.38|114.18|118.06|115.86|118.06|115.86|115.59|113.39|0
1639677000000|2021-12-16 17:50:00|117.97|115.77|118.48|116.28|118.82|116.62|117.05|114.85|0
1639677300000|2021-12-16 17:55:00|118.39|116.19|119.58|117.38|119.58|117.38|118.22|116.02|0
1639677600000|2021-12-16 18:00:00|119.5|117.3|118.39|116.19|119.5|117.3|117.71|115.51|0
1639677900000|2021-12-16 18:05:00|118.47|116.27|117.2|115|119.41|117.21|117.2|115|0
1639678200000|2021-12-16 18:10:00|117.37|115.17|115.78|113.58|117.54|115.34|115.61|113.41|0
1639678500000|2021-12-16 18:15:00|115.69|113.49|115.44|113.24|116.61|114.41|115.36|113.16|0
1639678800000|2021-12-16 18:20:00|115.52|113.32|115.94|113.74|116.61|114.41|115.02|112.82|0
1639679100000|2021-12-16 18:25:00|115.85|113.65|115.77|113.57|116.02|113.82|115.1|112.9|0
1639679400000|2021-12-16 18:30:00|115.93|113.73|117.77|115.57|117.77|115.57|115.6|113.4|0
1639679700000|2021-12-16 18:35:00|117.69|115.49|117.01|114.81|118.03|115.83|116.85|114.65|0
1639680000000|2021-12-16 18:40:00|117.1|114.9|116.59|114.39|117.6|115.4|116.51|114.31|0
1639680300000|2021-12-16 18:45:00|116.51|114.31|115.61|113.41|117.53|115.33|115.44|113.24|0
1639680600000|2021-12-16 18:50:00|115.77|113.57|117.27|115.07|117.36|115.16|115.28|113.08|0
1639680900000|2021-12-16 18:55:00|117.36|115.16|118.53|116.33|118.53|116.33|117.02|114.82|0
1639681200000|2021-12-16 19:00:00|118.11|115.91|117.68|115.48|118.61|116.41|117.43|115.23|0
1639681500000|2021-12-16 19:05:00|117.56|115.36|119.88|117.68|119.88|117.68|117.26|115.06|0
1639681800000|2021-12-16 19:10:00|119.8|117.6|120.56|118.36|120.73|118.53|119.63|117.43|0
1639682100000|2021-12-16 19:15:00|120.48|118.28|121.76|119.56|122.11|119.91|120.31|118.11|0
1639682400000|2021-12-16 19:20:00|121.68|119.48|124.02|121.82|124.11|121.91|121.68|119.48|0
1639682700000|2021-12-16 19:25:00|123.93|121.73|123.19|120.99|124.02|121.82|122.45|120.25|0
1639683000000|2021-12-16 19:30:00|123.14|120.94|124.1|121.9|124.19|121.99|122.36|120.16|0
1639683300000|2021-12-16 19:35:00|124.01|121.81|121.56|119.36|124.54|122.34|119.58|117.38|0
1639683600000|2021-12-16 19:40:00|121.64|119.44|123.55|121.35|123.98|121.78|120.87|118.67|0
1639683900000|2021-12-16 19:45:00|123.63|121.43|126.45|124.25|129.58|127.38|123.63|121.43|0
1639684200000|2021-12-16 19:50:00|128.98|126.78|132.87|130.67|132.87|130.67|128.44|126.24|0
1639684500000|2021-12-16 19:55:00|132.68|130.48|128.89|126.69|132.68|130.48|128.71|126.51|0
1639684800000|2021-12-16 20:00:00|128.98|126.78|128.89|126.69|131.23|129.03|128.8|126.6|0
1639685100000|2021-12-16 20:05:00|128.53|126.33|130.77|128.57|130.77|128.57|127.11|124.91|0
1639685400000|2021-12-16 20:10:00|130.68|128.48|130.32|128.12|132.22|130.02|129.78|127.58|0
1639685700000|2021-12-16 20:15:00|130.68|128.48|128.26|126.06|131.49|129.29|128.26|126.06|0
1639686000000|2021-12-16 20:20:00|128.08|125.88|126.75|124.55|128.57|126.37|126.4|124.2|0
1639686300000|2021-12-16 20:25:00|126.92|124.72|124.38|122.18|127.37|125.17|123.61|121.41|0
1639686600000|2021-12-16 20:30:00|124.26|122.06|121.83|119.63|126.93|124.73|121.49|119.29|0
1639686900000|2021-12-16 20:35:00|122.22|120.02|120.21|118.01|122.95|120.75|119.87|117.67|0
1639687200000|2021-12-16 20:40:00|120.12|117.92|123.82|121.62|124.08|121.88|119.32|117.12|0
1639687500000|2021-12-16 20:45:00|123.29|121.09|126.35|124.15|126.35|124.15|122.86|120.66|0
1639687800000|2021-12-16 20:50:00|125.91|123.71|124.94|122.74|126|123.8|120.71|118.51|0
1639688100000|2021-12-16 20:55:00|124.51|122.31|125.3|123.1|125.74|123.54|122.68|120.48|0
1639688400000|2021-12-16 21:00:00|125.12|122.92|122.18|119.98|126.35|124.15|122.18|119.98|0
1639688700000|2021-12-16 21:05:00|122.26|120.06|120.44|118.24|122.26|120.06|120.44|118.24|0
1639689000000|2021-12-16 21:10:00|120.35|118.15|120.95|118.75|121.73|119.53|120.18|117.98|0
1639689300000|2021-12-16 21:15:00|121.21|119.01|122.19|119.59|122.37|119.77|121.21|119.01|0
1639689600000|2021-12-16 21:20:00|122.1|119.5|122.71|120.11|123.24|120.64|122.1|119.5|0
1639689900000|2021-12-16 21:25:00|122.76|120.16|122.53|119.93|122.8|120.2|121.75|119.15|0
1639690200000|2021-12-16 21:30:00|122.62|120.02|122.09|119.49|122.62|120.02|122.09|119.49|0
1639690500000|2021-12-16 21:35:00|121.92|119.32|121.66|119.06|122.09|119.49|121.53|118.93|0
1639690800000|2021-12-16 21:40:00|121.57|118.97|121.96|119.36|122.17|119.57|121.44|118.84|0
1639691100000|2021-12-16 21:45:00|121.74|119.14|121.13|118.53|122|119.4|121.13|118.53|0
1639691400000|2021-12-16 21:50:00|121.22|118.62|121.39|118.79|122.08|119.48|121.13|118.53|0
1639691700000|2021-12-16 21:55:00|121.3|118.7|121.12|118.52|121.34|118.74|120.86|118.26|0
1639692000000|2021-12-16 22:00:00|121.13|118.53|121.44|118.84|121.44|118.84|121.13|118.53|0
1639692300000|2021-12-16 22:05:00|121.3|118.7|121.74|119.14|121.76|119.16|121.19|118.59|0
1639692600000|2021-12-16 22:10:00|121.73|119.13|121.42|118.82|121.76|119.16|121.42|118.82|0
1639692900000|2021-12-16 22:15:00|121.51|118.91|121.91|119.31|121.91|119.31|121.4|118.8|0
1639693200000|2021-12-16 22:20:00|121.89|119.29|122.06|119.46|122.12|119.52|121.83|119.23|0
1639693500000|2021-12-16 22:25:00|122.05|119.45|121.88|119.28|122.09|119.49|121.88|119.28|0
1639693800000|2021-12-16 22:30:00|121.81|119.21|121.9|119.3|122.02|119.42|121.77|119.17|0
1639694100000|2021-12-16 22:35:00|121.88|119.28|121.96|119.36|122|119.4|121.75|119.15|0
1639694400000|2021-12-16 22:40:00|121.97|119.37|121.87|119.27|121.97|119.37|121.79|119.19|0
1639694700000|2021-12-16 22:45:00|121.85|119.25|121.88|119.28|121.93|119.33|121.78|119.18|0
1639695000000|2021-12-16 22:50:00|121.89|119.29|121.73|119.13|121.91|119.31|121.73|119.13|0
1639695300000|2021-12-16 22:55:00|121.75|119.15|121.63|119.03|121.81|119.21|121.63|119.03|0
1639695600000|2021-12-16 23:00:00|121.39|118.79|122.29|119.69|122.29|119.69|121.13|118.53|0
1639695900000|2021-12-16 23:05:00|122.16|119.56|121.86|119.26|122.38|119.78|121.86|119.26|0
1639696200000|2021-12-16 23:10:00|121.77|119.17|122.29|119.69|122.29|119.69|121.55|118.95|0
1639696500000|2021-12-16 23:15:00|122.37|119.77|123.2|120.6|123.51|120.91|122.37|119.77|0
1639696800000|2021-12-16 23:20:00|123.24|120.64|124.12|121.52|124.12|121.52|123.07|120.47|0
1639697100000|2021-12-16 23:25:00|124.03|121.43|125.09|122.49|125.27|122.67|123.94|121.34|0
1639697400000|2021-12-16 23:30:00|124.91|122.31|123.76|121.16|124.91|122.31|123.58|120.98|0
1639697700000|2021-12-16 23:35:00|123.67|121.07|123.45|120.85|124.55|121.95|123.14|120.54|0
1639698000000|2021-12-16 23:40:00|123.41|120.81|123.71|121.11|123.89|121.29|123.32|120.72|0
1639698300000|2021-12-16 23:45:00|123.67|121.07|123.57|120.97|123.75|121.15|122.7|120.1|0
1639698600000|2021-12-16 23:50:00|123.49|120.89|123.57|120.97|123.66|121.06|122.96|120.36|0
1639698900000|2021-12-16 23:55:00|123.48|120.88|123.48|120.88|124.01|121.41|123.22|120.62|0
1639699200000|2021-12-17 00:00:00|123.3|120.7|122.51|119.91|123.39|120.79|121.82|119.22|0
1639699500000|2021-12-17 00:05:00|122.34|119.74|121.86|119.26|123.12|120.52|121.86|119.26|0
1639699800000|2021-12-17 00:10:00|122.03|119.43|121.98|119.38|122.25|119.65|121.64|119.04|0
1639700100000|2021-12-17 00:15:00|121.9|119.3|123.07|120.47|123.25|120.65|121.81|119.21|0
1639700400000|2021-12-17 00:20:00|123.12|120.52|122.63|120.03|123.12|120.52|122.41|119.81|0
1639700700000|2021-12-17 00:25:00|122.59|119.99|122.67|120.07|123.11|120.51|122.41|119.81|0
1639701000000|2021-12-17 00:30:00|122.76|120.16|121.88|119.28|122.85|120.25|121.8|119.2|0
1639701300000|2021-12-17 00:35:00|121.8|119.2|121.36|118.76|122.14|119.54|121.27|118.67|0
1639701600000|2021-12-17 00:40:00|121.27|118.67|121.18|118.58|121.7|119.1|121.18|118.58|0
1639701900000|2021-12-17 00:45:00|121.1|118.5|121.14|118.54|121.36|118.76|120.84|118.24|0
1639702200000|2021-12-17 00:50:00|121.09|118.49|121.18|118.58|121.22|118.62|120.83|118.23|0
1639702500000|2021-12-17 00:55:00|121.09|118.49|121.52|118.92|121.69|119.09|120.83|118.23|0
1639702800000|2021-12-17 01:00:00|121.69|119.09|121.34|118.74|121.78|119.18|120.74|118.14|0
1639703100000|2021-12-17 01:05:00|121.26|118.66|121.43|118.83|121.51|118.91|121.08|118.48|0
1639703400000|2021-12-17 01:10:00|121.34|118.74|121.34|118.74|121.51|118.91|120.22|117.62|0
1639703700000|2021-12-17 01:15:00|121.25|118.65|120.47|117.87|121.42|118.82|120.04|117.44|0
1639704000000|2021-12-17 01:20:00|120.56|117.96|120.29|117.69|120.56|117.96|120.04|117.44|0
1639704300000|2021-12-17 01:25:00|120.34|117.74|120.46|117.86|120.72|118.12|120.29|117.69|0
1639704600000|2021-12-17 01:30:00|120.55|117.95|121.32|118.72|121.32|118.72|120.38|117.78|0
1639704900000|2021-12-17 01:35:00|121.24|118.64|122.1|119.5|122.1|119.5|120.97|118.37|0
1639705200000|2021-12-17 01:40:00|122.01|119.41|121.4|118.8|122.06|119.46|121.4|118.8|0
1639705500000|2021-12-17 01:45:00|121.32|118.72|120.97|118.37|121.84|119.24|120.79|118.19|0
1639705800000|2021-12-17 01:50:00|120.88|118.28|121.14|118.54|121.31|118.71|120.53|117.93|0
1639706100000|2021-12-17 01:55:00|121.22|118.62|120.75|118.15|121.48|118.88|120.53|117.93|0
1639706400000|2021-12-17 02:00:00|120.7|118.1|121|118.4|121.13|118.53|120.61|118.01|0
1639706700000|2021-12-17 02:05:00|120.96|118.36|120.52|117.92|120.96|118.36|120.52|117.92|0
1639707000000|2021-12-17 02:10:00|120.43|117.83|120.43|117.83|120.61|118.01|120.35|117.75|0
1639707300000|2021-12-17 02:15:00|120.52|117.92|120.51|117.91|120.69|118.09|120.43|117.83|0
1639707600000|2021-12-17 02:20:00|120.6|118|120.81|118.21|120.94|118.34|120.43|117.83|0
1639707900000|2021-12-17 02:25:00|120.86|118.26|121.37|118.77|121.55|118.95|120.81|118.21|0
1639708200000|2021-12-17 02:30:00|121.42|118.82|121.98|119.38|121.98|119.38|121.37|118.77|0
1639708500000|2021-12-17 02:35:00|121.89|119.29|121.84|119.24|121.98|119.38|121.5|118.9|0
1639708800000|2021-12-17 02:40:00|121.89|119.29|121.23|118.63|121.89|119.29|121.19|118.59|0
1639709100000|2021-12-17 02:45:00|121.27|118.67|121.44|118.84|121.53|118.93|121.01|118.41|0
1639709400000|2021-12-17 02:50:00|121.49|118.89|121.61|119.01|121.96|119.36|121.49|118.89|0
1639709700000|2021-12-17 02:55:00|121.66|119.06|121.52|118.92|121.87|119.27|121.35|118.75|0
1639710000000|2021-12-17 03:00:00|121.61|119.01|122.39|119.79|122.65|120.05|121.52|118.92|0
1639710300000|2021-12-17 03:05:00|122.48|119.88|123.17|120.57|123.35|120.75|122.48|119.88|0
1639710600000|2021-12-17 03:10:00|123.26|120.66|123.79|121.19|124.14|121.54|123.17|120.57|0
1639710900000|2021-12-17 03:15:00|123.83|121.23|123.65|121.05|124.23|121.63|123.56|120.96|0
1639711200000|2021-12-17 03:20:00|123.61|121.01|124.04|121.44|124.04|121.44|123.61|121.01|0
1639711500000|2021-12-17 03:25:00|124|121.4|123.51|120.91|124.13|121.53|123.51|120.91|0
1639711800000|2021-12-17 03:30:00|123.6|121|124.92|122.32|125.72|123.12|123.51|120.91|0
1639712100000|2021-12-17 03:35:00|124.88|122.28|125.54|122.94|126.34|123.74|124.88|122.28|0
1639712400000|2021-12-17 03:40:00|125.63|123.03|125.67|123.07|125.8|123.2|125.27|122.67|0
1639712700000|2021-12-17 03:45:00|125.8|123.2|125.4|122.8|126.07|123.47|125.09|122.49|0
1639713000000|2021-12-17 03:50:00|125.31|122.71|125.44|122.84|125.44|122.84|125.26|122.66|0
1639713300000|2021-12-17 03:55:00|125.35|122.75|127.9|125.3|128.44|125.84|125.35|122.75|0
1639713600000|2021-12-17 04:00:00|127.94|125.34|128.57|125.97|128.57|125.97|127.54|124.94|0
1639713900000|2021-12-17 04:05:00|128.48|125.88|127.57|124.97|128.57|125.97|127.39|124.79|0
1639714200000|2021-12-17 04:10:00|127.53|124.93|127.39|124.79|127.66|125.06|127.26|124.66|0
1639714500000|2021-12-17 04:15:00|127.57|124.97|127.34|124.74|127.57|124.97|127.03|124.43|0
1639714800000|2021-12-17 04:20:00|127.3|124.7|127.38|124.78|127.57|124.97|126.94|124.34|0
1639715100000|2021-12-17 04:25:00|127.34|124.74|127.29|124.69|127.34|124.74|126.93|124.33|0
1639715400000|2021-12-17 04:30:00|127.2|124.6|126.39|123.79|127.47|124.87|126.12|123.52|0
1639715700000|2021-12-17 04:35:00|126.48|123.88|125.76|123.16|126.48|123.88|125.63|123.03|0
1639716000000|2021-12-17 04:40:00|125.67|123.07|125.14|122.54|125.76|123.16|124.87|122.27|0
1639716300000|2021-12-17 04:45:00|125.18|122.58|125.4|122.8|125.63|123.03|125.09|122.49|0
1639716600000|2021-12-17 04:50:00|125.36|122.76|125.22|122.62|125.36|122.76|124.87|122.27|0
1639716900000|2021-12-17 04:55:00|125.27|122.67|124.68|122.08|125.4|122.8|124.33|121.73|0
1639717200000|2021-12-17 05:00:00|124.6|122|125.66|123.06|125.75|123.15|123.98|121.38|0
1639717500000|2021-12-17 05:05:00|125.75|123.15|126.28|123.68|126.32|123.72|125.61|123.01|0
1639717800000|2021-12-17 05:10:00|126.32|123.72|127.08|124.48|127.17|124.57|126.19|123.59|0
1639718100000|2021-12-17 05:15:00|127.22|124.62|126.23|123.63|127.22|124.62|126|123.4|0
1639718400000|2021-12-17 05:20:00|126.27|123.67|126.09|123.49|126.36|123.76|125.82|123.22|0
1639718700000|2021-12-17 05:25:00|126|123.4|125.82|123.22|126.26|123.66|125.55|122.95|0
1639719000000|2021-12-17 05:30:00|125.73|123.13|126.35|123.75|126.4|123.8|125.42|122.82|0
1639719300000|2021-12-17 05:35:00|126.17|123.57|125.01|122.41|126.17|123.57|123.86|121.26|0
1639719600000|2021-12-17 05:40:00|124.97|122.37|124.35|121.75|125.28|122.68|124.35|121.75|0
1639719900000|2021-12-17 05:45:00|124.39|121.79|125.18|122.58|125.18|122.58|124.17|121.57|0
1639720200000|2021-12-17 05:50:00|125|122.4|125.05|122.45|125.36|122.76|124.74|122.14|0
1639720500000|2021-12-17 05:55:00|125.09|122.49|125.22|122.62|125.49|122.89|124.73|122.13|0
1639720800000|2021-12-17 06:00:00|125.26|122.66|124.55|121.95|125.26|122.66|124.2|121.6|0
1639721100000|2021-12-17 06:05:00|124.6|122|124.59|121.99|124.86|122.26|123.93|121.33|0
1639721400000|2021-12-17 06:10:00|124.55|121.95|124.63|122.03|124.86|122.26|123.93|121.33|0
1639721700000|2021-12-17 06:15:00|124.59|121.99|124.72|122.12|124.94|122.34|124.01|121.41|0
1639722000000|2021-12-17 06:20:00|124.54|121.94|124.45|121.85|124.72|122.12|124.01|121.41|0
1639722300000|2021-12-17 06:25:00|124.36|121.76|125.38|122.78|125.6|123|124.18|121.58|0
1639722600000|2021-12-17 06:30:00|125.24|122.64|125.42|122.82|125.42|122.82|124.84|122.24|0
1639722900000|2021-12-17 06:35:00|125.46|122.86|124.7|122.1|125.46|122.86|124.48|121.88|0
1639723200000|2021-12-17 06:40:00|124.57|121.97|124.7|122.1|124.7|122.1|124.35|121.75|0
1639723500000|2021-12-17 06:45:00|124.79|122.19|124.87|122.27|124.88|122.28|124.17|121.57|0
1639723800000|2021-12-17 06:50:00|124.96|122.36|126.74|124.14|127.19|124.59|124.7|122.1|0
1639724100000|2021-12-17 06:55:00|126.83|124.23|125.31|122.71|127.01|124.41|125|122.4|0
1639724400000|2021-12-17 07:00:00|125.4|122.8|124.6|122|125.62|123.02|124.42|121.82|0
1639724700000|2021-12-17 07:05:00|124.51|121.91|123.89|121.29|124.69|122.09|123.45|120.85|0
1639725000000|2021-12-17 07:10:00|123.98|121.38|123.88|121.28|124.24|121.64|123.62|121.02|0
1639725300000|2021-12-17 07:15:00|123.93|121.33|122.39|119.79|124.5|121.9|122.39|119.79|0
1639725600000|2021-12-17 07:20:00|122.48|119.88|122.39|119.79|122.78|120.18|121.95|119.35|0
1639725900000|2021-12-17 07:25:00|122.52|119.92|122.47|119.87|122.91|120.31|122.3|119.7|0
1639726200000|2021-12-17 07:30:00|122.38|119.78|121.94|119.34|122.82|120.22|121.68|119.08|0
1639726500000|2021-12-17 07:35:00|121.86|119.26|122.55|119.95|122.99|120.39|121.6|119|0
1639726800000|2021-12-17 07:40:00|122.46|119.86|122.55|119.95|122.55|119.95|121.59|118.99|0
1639727100000|2021-12-17 07:45:00|122.29|119.69|121.85|119.25|122.81|120.21|121.76|119.16|0
1639727400000|2021-12-17 07:50:00|121.93|119.33|121.93|119.33|122.46|119.86|121.67|119.07|0
1639727700000|2021-12-17 07:55:00|121.76|119.16|121.8|119.2|122.28|119.68|121.58|118.98|0
1639728000000|2021-12-17 08:00:00|121.75|119.15|121.92|119.32|122.36|119.76|120.63|118.03|0
1639728300000|2021-12-17 08:05:00|121.46|119.26|121.63|119.43|121.63|119.43|120.34|118.14|0
1639728600000|2021-12-17 08:10:00|121.72|119.52|122.46|120.26|123.12|120.92|121.29|119.09|0
1639728900000|2021-12-17 08:15:00|122.68|120.48|121.8|119.6|123.38|121.18|121.11|118.91|0
1639729200000|2021-12-17 08:20:00|121.89|119.69|121.41|119.21|122.41|120.21|121.15|118.95|0
1639729500000|2021-12-17 08:25:00|121.28|119.08|120.84|118.64|121.8|119.6|120.84|118.64|0
1639729800000|2021-12-17 08:30:00|121.06|118.86|122.14|119.94|122.4|120.2|121.06|118.86|0
1639730100000|2021-12-17 08:35:00|122.23|120.03|122.57|120.37|122.84|120.64|121.92|119.72|0
1639730400000|2021-12-17 08:40:00|122.66|120.46|124.15|121.95|124.6|122.4|122.49|120.29|0
1639730700000|2021-12-17 08:45:00|124.33|122.13|123.97|121.77|125.13|122.93|123.88|121.68|0
1639731000000|2021-12-17 08:50:00|124.06|121.86|123.7|121.5|124.24|122.04|123.44|121.24|0
1639731300000|2021-12-17 08:55:00|123.62|121.42|124.05|121.85|124.19|121.99|123.35|121.15|0
1639731600000|2021-12-17 09:00:00|123.79|121.59|125.2|123|126.01|123.81|123.7|121.5|0
1639731900000|2021-12-17 09:05:00|125.29|123.09|125.91|123.71|126.81|124.61|125.29|123.09|0
1639732200000|2021-12-17 09:10:00|126.09|123.89|130.12|127.92|130.12|127.92|126|123.8|0
1639732500000|2021-12-17 09:15:00|130.07|127.87|126.35|124.15|131.26|129.06|126.35|124.15|0
1639732800000|2021-12-17 09:20:00|126.26|124.06|125.81|123.61|126.98|124.78|125.28|123.08|0
1639733100000|2021-12-17 09:25:00|125.68|123.48|125.63|123.43|125.72|123.52|124.39|122.19|0
1639733400000|2021-12-17 09:30:00|125.68|123.48|125.32|123.12|125.85|123.65|125.01|122.81|0
1639733700000|2021-12-17 09:35:00|125.45|123.25|126.07|123.87|126.43|124.23|125.09|122.89|0
1639734000000|2021-12-17 09:40:00|126.25|124.05|128.14|125.94|128.23|126.03|126.16|123.96|0
1639734300000|2021-12-17 09:45:00|128.23|126.03|127.91|125.71|129.13|126.93|127.32|125.12|0
1639734600000|2021-12-17 09:50:00|127.86|125.66|125.26|123.06|128.31|126.11|125.17|122.97|0
1639734900000|2021-12-17 09:55:00|125.52|123.32|124.9|122.7|125.52|123.32|124.55|122.35|0
1639735200000|2021-12-17 10:00:00|124.99|122.79|125.52|123.32|125.7|123.5|124.37|122.17|0
1639735500000|2021-12-17 10:05:00|125.43|123.23|125.34|123.14|125.51|123.31|124.63|122.43|0
1639735800000|2021-12-17 10:10:00|125.38|123.18|125.96|123.76|125.96|123.76|124.8|122.6|0
1639736100000|2021-12-17 10:15:00|126.05|123.85|126.22|124.02|126.76|124.56|125.6|123.4|0
1639736400000|2021-12-17 10:20:00|126.18|123.98|126.58|124.38|126.58|124.38|125.51|123.31|0
1639736700000|2021-12-17 10:25:00|126.62|124.42|128.11|125.91|128.42|126.22|126.58|124.38|0
1639737000000|2021-12-17 10:30:00|127.92|125.72|126.98|124.78|128.38|126.18|126.84|124.64|0
1639737300000|2021-12-17 10:35:00|126.93|124.73|127.47|125.27|127.83|125.63|126.93|124.73|0
1639737600000|2021-12-17 10:40:00|127.29|125.09|128.64|126.44|128.82|126.62|127.29|125.09|0
1639737900000|2021-12-17 10:45:00|128.69|126.49|128.91|126.71|128.91|126.71|127.82|125.62|0
1639738200000|2021-12-17 10:50:00|128.82|126.62|129.18|126.98|129.91|127.71|127.82|125.62|0
1639738500000|2021-12-17 10:55:00|129.23|127.03|127.99|125.79|129.23|127.03|127.81|125.61|0
1639738800000|2021-12-17 11:00:00|127.95|125.75|128.35|126.15|128.49|126.29|127|124.8|0
1639739100000|2021-12-17 11:05:00|128.44|126.24|128.53|126.33|128.8|126.6|127.27|125.07|0
1639739400000|2021-12-17 11:10:00|128.49|126.29|129.07|126.87|129.07|126.87|127.72|125.52|0
1639739700000|2021-12-17 11:15:00|129.16|126.96|128.43|126.23|129.25|127.05|128.34|126.14|0
1639740000000|2021-12-17 11:20:00|128.52|126.32|127.16|124.96|128.52|126.32|127.16|124.96|0
1639740300000|2021-12-17 11:25:00|127.07|124.87|126.85|124.65|127.16|124.96|126.08|123.88|0
1639740600000|2021-12-17 11:30:00|126.76|124.56|127.34|125.14|127.43|125.23|126.17|123.97|0
1639740900000|2021-12-17 11:35:00|127.43|125.23|127.68|125.48|128.41|126.21|125.81|123.61|0
1639741200000|2021-12-17 11:40:00|127.77|125.57|127.05|124.85|127.77|125.57|126.69|124.49|0
1639741500000|2021-12-17 11:45:00|127.14|124.94|127.95|125.75|128.31|126.11|127.1|124.9|0
1639741800000|2021-12-17 11:50:00|127.86|125.66|128.39|126.19|128.67|126.47|127.81|125.61|0
1639742100000|2021-12-17 11:55:00|128.44|126.24|127.22|125.02|128.76|126.56|127.22|125.02|0
1639742400000|2021-12-17 12:00:00|127.31|125.11|126.95|124.75|127.49|125.29|126.68|124.48|0
1639742700000|2021-12-17 12:05:00|127.04|124.84|127.3|125.1|127.57|125.37|126.86|124.66|0
1639743000000|2021-12-17 12:10:00|127.39|125.19|128.56|126.36|128.56|126.36|127.39|125.19|0
1639743300000|2021-12-17 12:15:00|128.74|126.54|128.65|126.45|129.01|126.81|128.47|126.27|0
1639743600000|2021-12-17 12:20:00|128.56|126.36|129.28|127.08|129.28|127.08|127.92|125.72|0
1639743900000|2021-12-17 12:25:00|129.19|126.99|130.55|128.35|130.64|128.44|128.92|126.72|0
1639744200000|2021-12-17 12:30:00|130.46|128.26|130.82|128.62|131.19|128.99|129.73|127.53|0
1639744500000|2021-12-17 12:35:00|130.92|128.72|133.32|131.12|133.41|131.21|129.6|127.4|0
1639744800000|2021-12-17 12:40:00|133.37|131.17|133.32|131.12|133.69|131.49|132.95|130.75|0
1639745100000|2021-12-17 12:45:00|133.41|131.21|135.36|133.16|135.45|133.25|133.04|130.84|0
1639745400000|2021-12-17 12:50:00|135.31|133.11|136.1|133.9|137.33|135.13|135.17|132.97|0
1639745700000|2021-12-17 12:55:00|136.2|134|135.35|133.15|136.2|134|134.79|132.59|0
1639746000000|2021-12-17 13:00:00|135.21|133.01|134.79|132.59|135.21|133.01|134.32|132.12|0
1639746300000|2021-12-17 13:05:00|134.88|132.68|136.28|134.08|136.66|134.46|134.6|132.4|0
1639746600000|2021-12-17 13:10:00|136.23|134.03|135.53|133.33|136.37|134.17|135.34|133.14|0
1639746900000|2021-12-17 13:15:00|135.71|133.51|136.18|133.98|136.37|134.17|135.53|133.33|0
1639747200000|2021-12-17 13:20:00|135.99|133.79|135.33|133.13|136.65|134.45|135.33|133.13|0
1639747500000|2021-12-17 13:25:00|135.43|133.23|135.05|132.85|135.43|133.23|134.49|132.29|0
1639747800000|2021-12-17 13:30:00|134.96|132.76|134.67|132.47|135.61|133.41|134.4|132.2|0
1639748100000|2021-12-17 13:35:00|134.49|132.29|135.32|133.12|135.32|133.12|134.21|132.01|0
1639748400000|2021-12-17 13:40:00|135.23|133.03|134.67|132.47|136.26|134.06|134.2|132|0
1639748700000|2021-12-17 13:45:00|134.85|132.65|135.31|133.11|135.55|133.35|134.11|131.91|0
1639749000000|2021-12-17 13:50:00|135.41|133.21|135.22|133.02|135.87|133.67|134.85|132.65|0
1639749300000|2021-12-17 13:55:00|135.31|133.11|134.28|132.08|135.5|133.3|134.1|131.9|0
1639749600000|2021-12-17 14:00:00|134.19|131.99|135.73|133.53|135.96|133.76|133.63|131.43|0
1639749900000|2021-12-17 14:05:00|135.77|133.57|137.94|135.74|138.03|135.83|135.68|133.48|0
1639750200000|2021-12-17 14:10:00|137.84|135.64|137.55|135.35|137.84|135.64|137.18|134.98|0
1639750500000|2021-12-17 14:15:00|137.46|135.26|135.95|133.75|137.88|135.68|135.95|133.75|0
1639750800000|2021-12-17 14:20:00|136.14|133.94|136.09|133.89|136.32|134.12|135.29|133.09|0
1639751100000|2021-12-17 14:25:00|136.41|134.21|137.26|135.06|138.68|136.48|135.38|133.18|0
1639751400000|2021-12-17 14:30:00|137.45|135.25|137.92|135.72|138.67|136.47|133.94|131.74|0
1639751700000|2021-12-17 14:35:00|137.82|135.62|143.73|141.53|145.58|143.38|137.82|135.62|0
1639752000000|2021-12-17 14:40:00|143.92|141.72|145.4|143.2|147.49|145.29|141.87|139.67|0
1639752300000|2021-12-17 14:45:00|145.5|143.3|140.06|137.86|148.45|146.25|140.06|137.86|0
1639752600000|2021-12-17 14:50:00|139.68|137.48|141.98|139.78|142.27|140.07|136.36|134.16|0
1639752900000|2021-12-17 14:55:00|142.37|140.17|143.08|140.88|144.12|141.92|141.69|139.49|0
1639753200000|2021-12-17 15:00:00|143.03|140.83|142.94|140.74|145.61|143.41|138.47|136.27|0
1639753500000|2021-12-17 15:05:00|142.55|140.35|143.62|141.42|144.7|142.5|142.36|140.16|0
1639753800000|2021-12-17 15:10:00|143.77|141.57|148.47|146.27|148.57|146.37|143.77|141.57|0
1639754100000|2021-12-17 15:15:00|148.37|146.17|147.77|145.57|150.38|148.18|147.77|145.57|0
1639754400000|2021-12-17 15:20:00|148.07|145.87|150.3|148.1|150.91|148.71|147.77|145.57|0
1639754700000|2021-12-17 15:25:00|150.25|148.05|146.61|144.41|150.5|148.3|146.52|144.32|0
1639755000000|2021-12-17 15:30:00|146.51|144.31|142.03|139.83|148.3|146.1|141.83|139.63|0
1639755300000|2021-12-17 15:35:00|141.74|139.54|137.32|135.12|145.18|142.98|136.18|133.98|0
1639755600000|2021-12-17 15:40:00|137.41|135.21|137.31|135.11|138.74|136.54|136.09|133.89|0
1639755900000|2021-12-17 15:45:00|137.41|135.21|131.44|129.24|137.41|135.21|131.44|129.24|0
1639756200000|2021-12-17 15:50:00|131.25|129.05|128.34|126.14|132.54|130.34|127.63|125.43|0
1639756500000|2021-12-17 15:55:00|128.25|126.05|130.06|127.86|131.34|129.14|128.07|125.87|0
1639756800000|2021-12-17 16:00:00|129.88|127.68|132.05|129.85|133.61|131.41|129.24|127.04|0
1639757100000|2021-12-17 16:05:00|131.86|129.66|130.94|128.74|132.05|129.85|130.22|128.02|0
1639757400000|2021-12-17 16:10:00|130.85|128.65|125.45|123.25|130.85|128.65|124.92|122.72|0
1639757700000|2021-12-17 16:15:00|125.19|122.99|126.07|123.87|127.5|125.3|125.01|122.81|0
1639758000000|2021-12-17 16:20:00|125.98|123.78|127.41|125.21|127.81|125.61|125.98|123.78|0
1639758300000|2021-12-17 16:25:00|127.23|125.03|127.05|124.85|128.79|126.59|126.69|124.49|0
1639758600000|2021-12-17 16:30:00|126.87|124.67|131.63|129.43|131.63|129.43|126.52|124.32|0
1639758900000|2021-12-17 16:35:00|131.08|128.88|133.48|131.28|134.51|132.31|131.08|128.88|0
1639759200000|2021-12-17 16:40:00|133.44|131.24|137.24|135.04|138.48|136.28|133.11|130.91|0
1639759500000|2021-12-17 16:45:00|137.14|134.94|140.1|137.9|140.49|138.29|136.48|134.28|0
1639759800000|2021-12-17 16:50:00|139.72|137.52|138.66|136.46|139.81|137.61|137.61|135.41|0
1639760100000|2021-12-17 16:55:00|138.95|136.75|136.56|134.36|139.71|137.51|136.33|134.13|0
1639760400000|2021-12-17 17:00:00|136.75|134.55|139.73|137.53|141.1|138.9|136.75|134.55|0
1639760700000|2021-12-17 17:05:00|139.82|137.62|141.75|139.55|143.3|141.1|139.68|137.48|0
1639761000000|2021-12-17 17:10:00|141.84|139.64|137.34|135.14|141.84|139.64|137.34|135.14|0
1639761300000|2021-12-17 17:15:00|137.62|135.42|137.88|135.68|138.26|136.06|135.74|133.54|0
1639761600000|2021-12-17 17:20:00|137.69|135.49|137.31|135.11|137.69|135.49|135.61|133.41|0
1639761900000|2021-12-17 17:25:00|137.12|134.92|136.64|134.44|139.21|137.01|136.36|134.16|0
1639762200000|2021-12-17 17:30:00|136.55|134.35|132.92|130.72|137.21|135.01|130.94|128.74|0
1639762500000|2021-12-17 17:35:00|133.06|130.86|133.94|131.74|134.6|132.4|131.81|129.61|0
1639762800000|2021-12-17 17:40:00|133.85|131.65|134.97|132.77|135.26|133.06|133.48|131.28|0
1639763100000|2021-12-17 17:45:00|134.93|132.73|134.22|132.02|135.21|133.01|134.03|131.83|0
1639763400000|2021-12-17 17:50:00|134.31|132.11|135.67|133.47|137.05|134.85|133|130.8|0
1639763700000|2021-12-17 17:55:00|135.81|133.61|134.54|132.34|135.81|133.61|133.75|131.55|0
1639764000000|2021-12-17 18:00:00|134.49|132.29|133.93|131.73|135.9|133.7|133.18|130.98|0
1639764300000|2021-12-17 18:05:00|134.21|132.01|136.65|134.45|137.04|134.84|134.21|132.01|0
1639764600000|2021-12-17 18:10:00|136.37|134.17|135.8|133.6|137.03|134.83|134.81|132.61|0
1639764900000|2021-12-17 18:15:00|135.7|133.5|134.01|131.81|136.18|133.98|133.82|131.62|0
1639765200000|2021-12-17 18:20:00|134.06|131.86|132.8|130.6|134.1|131.9|132.61|130.41|0
1639765500000|2021-12-17 18:25:00|132.89|130.69|130.3|128.1|133.35|131.15|129.85|127.65|0
1639765800000|2021-12-17 18:30:00|130.21|128.01|128.97|126.77|130.85|128.65|128.88|126.68|0
1639766100000|2021-12-17 18:35:00|129.06|126.86|130.16|127.96|130.62|128.42|128.33|126.13|0
1639766400000|2021-12-17 18:40:00|130.25|128.05|130.89|128.69|131.82|129.62|129.79|127.59|0
1639766700000|2021-12-17 18:45:00|131.08|128.88|128.14|125.94|131.08|128.88|128.14|125.94|0
1639767000000|2021-12-17 18:50:00|128.42|126.22|128.59|126.39|128.78|126.58|127.78|125.58|0
1639767300000|2021-12-17 18:55:00|128.46|126.26|126.69|124.49|129.05|126.85|126.33|124.13|0
1639767600000|2021-12-17 19:00:00|126.6|124.4|128.86|126.66|129.23|127.03|126.51|124.31|0
1639767900000|2021-12-17 19:05:00|128.77|126.57|128.04|125.84|129.41|127.21|127.77|125.57|0
1639768200000|2021-12-17 19:10:00|128.13|125.93|126.93|124.73|128.73|126.53|124.99|122.79|0
1639768500000|2021-12-17 19:15:00|126.98|124.78|126.38|124.18|126.98|124.78|125.35|123.15|0
1639768800000|2021-12-17 19:20:00|126.34|124.14|126.33|124.13|127.38|125.18|125.7|123.5|0
1639769100000|2021-12-17 19:25:00|126.42|124.22|129.85|127.65|130.45|128.25|126.42|124.22|0
1639769400000|2021-12-17 19:30:00|129.71|127.51|129.43|127.23|129.71|127.51|128.24|126.04|0
1639769700000|2021-12-17 19:35:00|129.34|127.14|129.8|127.6|130.91|128.71|128.79|126.59|0
1639770000000|2021-12-17 19:40:00|129.71|127.51|128.51|126.31|129.8|127.6|128.51|126.31|0
1639770300000|2021-12-17 19:45:00|128.23|126.03|127.41|125.21|128.23|126.03|126.05|123.85|0
1639770600000|2021-12-17 19:50:00|127.5|125.3|130.71|128.51|130.71|128.51|127.41|125.21|0
1639770900000|2021-12-17 19:55:00|130.81|128.61|131.34|129.14|131.95|129.75|129.05|126.85|0
1639771200000|2021-12-17 20:00:00|131.44|129.24|131.25|129.05|131.44|129.24|127.86|125.66|0
1639771500000|2021-12-17 20:05:00|131.06|128.86|129.77|127.57|131.06|128.86|129.41|127.21|0
1639771800000|2021-12-17 20:10:00|129.68|127.48|132.17|129.97|132.26|130.06|129.68|127.48|0
1639772100000|2021-12-17 20:15:00|132.08|129.88|132.63|130.43|134.5|132.3|130.87|128.67|0
1639772400000|2021-12-17 20:20:00|132.54|130.34|130.96|128.76|133.1|130.9|130.22|128.02|0
1639772700000|2021-12-17 20:25:00|131.14|128.94|134.56|132.36|135.69|133.49|131.05|128.85|0
1639773000000|2021-12-17 20:30:00|134.66|132.46|139.01|136.81|140.28|138.08|133.91|131.71|0
1639773300000|2021-12-17 20:35:00|139.3|137.1|138.34|136.14|140.74|138.54|137.96|135.76|0
1639773600000|2021-12-17 20:40:00|138.25|136.05|137.3|135.1|139.1|136.9|135.7|133.5|0
1639773900000|2021-12-17 20:45:00|137.67|135.47|142.37|140.17|142.37|140.17|137.11|134.91|0
1639774200000|2021-12-17 20:50:00|141.84|139.64|142.77|140.57|145.4|143.2|141.42|139.22|0
1639774500000|2021-12-17 20:55:00|142.57|140.37|142.21|140.01|143.54|141.34|138.94|136.74|0
1639774800000|2021-12-17 21:00:00|143.19|140.99|140.47|138.27|143.68|141.48|140.47|138.27|0
1639775100000|2021-12-17 21:05:00|140.57|138.37|140.08|137.88|141.15|138.95|139.22|137.02|0
1639775400000|2021-12-17 21:10:00|140.18|137.98|139.89|137.69|140.47|138.27|139.51|137.31|0
1639987500000|2021-12-20 08:05:00|177.81|175.61|177.48|175.28|178.26|176.06|175.07|172.87|0
1639987800000|2021-12-20 08:10:00|177.65|175.45|178.58|176.38|179.36|177.16|176.82|174.62|0
1639988100000|2021-12-20 08:15:00|178.8|176.6|176.65|174.45|179.13|176.93|176.37|174.17|0
1639988400000|2021-12-20 08:20:00|176.59|174.39|179.24|177.04|181.14|178.94|175.93|173.73|0
1639988700000|2021-12-20 08:25:00|179.46|177.26|175.82|173.62|179.46|177.26|175.38|173.18|0
1639989000000|2021-12-20 08:30:00|175.27|173.07|176.8|174.6|177.63|175.43|175.27|173.07|0
1639989300000|2021-12-20 08:35:00|176.97|174.77|181.07|178.87|181.35|179.15|175.7|173.5|0
1639989600000|2021-12-20 08:40:00|181.18|178.98|179.89|177.69|183.65|181.45|179.67|177.47|0
1639989900000|2021-12-20 08:45:00|180.06|177.86|181.22|179.02|181.55|179.35|179.33|177.13|0
1639990200000|2021-12-20 08:50:00|181.33|179.13|183.34|181.14|184.13|181.93|181.21|179.01|0
1639990500000|2021-12-20 08:55:00|183.51|181.31|183.47|181.27|185.84|183.64|180.95|178.75|0
1639990800000|2021-12-20 09:00:00|183.69|181.49|185.38|183.18|185.83|183.63|183.13|180.93|0
1639991100000|2021-12-20 09:05:00|185.61|183.41|186.79|184.59|187.88|185.68|185.61|183.41|0
1639991400000|2021-12-20 09:10:00|186.85|184.65|187.76|185.56|187.87|185.67|185.37|183.17|0
1639991700000|2021-12-20 09:15:00|187.98|185.78|188.66|186.46|189.29|187.09|186.5|184.3|0
1639992000000|2021-12-20 09:20:00|188.72|186.52|188.83|186.63|189.92|187.72|187.36|185.16|0
1639992300000|2021-12-20 09:25:00|188.49|186.29|188.14|185.94|189.51|187.31|187.81|185.61|0
1639992600000|2021-12-20 09:30:00|188.26|186.06|186.11|183.91|188.32|186.12|185.32|183.12|0
1639992900000|2021-12-20 09:35:00|185.88|183.68|186.44|184.24|186.84|184.64|184.76|182.56|0
1639993200000|2021-12-20 09:40:00|186.27|184.07|185.09|182.89|186.33|184.13|184.64|182.44|0
1639993500000|2021-12-20 09:45:00|185.31|183.11|185.37|183.17|186.21|184.01|185.09|182.89|0
1639993800000|2021-12-20 09:50:00|185.98|183.78|187.1|184.9|187.62|185.42|185.98|183.78|0
1639994100000|2021-12-20 09:55:00|187.22|185.02|183.51|181.31|187.56|185.36|183.51|181.31|0
1639994400000|2021-12-20 10:00:00|183.62|181.42|181.84|179.64|183.62|181.42|180.85|178.65|0
1639994700000|2021-12-20 10:05:00|181.51|179.31|180.57|178.37|181.51|179.31|179.52|177.32|0
1639995000000|2021-12-20 10:10:00|180.4|178.2|179.74|177.54|180.57|178.37|179.08|176.88|0
1639995300000|2021-12-20 10:15:00|179.63|177.43|174.7|172.5|182.17|179.97|174.7|172.5|0
1639995600000|2021-12-20 10:20:00|174.81|172.61|174.81|172.61|175.69|173.49|173.88|171.68|0
1639995900000|2021-12-20 10:25:00|174.65|172.45|175.24|173.04|175.63|173.43|174.59|172.39|0
1639996200000|2021-12-20 10:30:00|175.13|172.93|176.78|174.58|177.33|175.13|174.7|172.5|0
1639996500000|2021-12-20 10:35:00|176.73|174.53|176.22|174.02|176.73|174.53|175.57|173.37|0
1639996800000|2021-12-20 10:40:00|176.11|173.91|175.01|172.81|176.99|174.79|174.74|172.54|0
1639997100000|2021-12-20 10:45:00|175.23|173.03|173.26|171.06|175.34|173.14|173.26|171.06|0
1639997400000|2021-12-20 10:50:00|173.15|170.95|172.61|170.41|174.13|171.93|172.61|170.41|0
1639997700000|2021-12-20 10:55:00|172.5|170.3|173.2|171|173.31|171.11|171.91|169.71|0
1639998000000|2021-12-20 11:00:00|173.15|170.95|175.44|173.24|175.44|173.24|172.93|170.73|0
1639998300000|2021-12-20 11:05:00|175.55|173.35|173.36|171.16|175.76|173.56|173.14|170.94|0
1639998600000|2021-12-20 11:10:00|173.46|171.26|173.19|170.99|174.34|172.14|172.49|170.29|0
1639998900000|2021-12-20 11:15:00|173.03|170.83|174.55|172.35|174.83|172.63|172.97|170.77|0
1639999200000|2021-12-20 11:20:00|174.66|172.46|172.91|170.71|174.82|172.62|172.91|170.71|0
1639999500000|2021-12-20 11:25:00|173.02|170.82|172.61|170.41|174.14|171.94|172.5|170.3|0
1639999800000|2021-12-20 11:30:00|172.83|170.63|171.95|169.75|173.15|170.95|171.04|168.84|0
1640000100000|2021-12-20 11:35:00|171.85|169.65|172.82|170.62|172.93|170.73|171.09|168.89|0
1640000400000|2021-12-20 11:40:00|172.87|170.67|173.03|170.83|173.14|170.94|172.38|170.18|0
1640000700000|2021-12-20 11:45:00|172.92|170.72|173.46|171.26|173.57|171.37|172.16|169.96|0
1640001000000|2021-12-20 11:50:00|173.57|171.37|172.81|170.61|173.79|171.59|172.48|170.28|0
1640001300000|2021-12-20 11:55:00|172.48|170.28|169.78|167.58|172.7|170.5|169.78|167.58|0
1640001600000|2021-12-20 12:00:00|169.57|167.37|169.56|167.36|169.89|167.69|167.97|165.77|0
1640001900000|2021-12-20 12:05:00|169.46|167.26|167|164.8|170.71|168.51|166.15|163.95|0
1640002200000|2021-12-20 12:10:00|167.11|164.91|167.19|164.99|167.43|165.23|166.44|164.24|0
1640002500000|2021-12-20 12:15:00|167.29|165.09|169.65|167.45|169.76|167.56|167.19|164.99|0
1640002800000|2021-12-20 12:20:00|169.6|167.4|169.56|167.36|171.47|169.27|168.9|166.7|0
1640003100000|2021-12-20 12:25:00|169.67|167.47|170.63|168.43|170.74|168.54|169.13|166.93|0
1640003400000|2021-12-20 12:30:00|170.74|168.54|169.66|167.46|170.96|168.76|169.55|167.35|0
1640003700000|2021-12-20 12:35:00|169.55|167.35|169.66|167.46|170.41|168.21|169.33|167.13|0
1640004000000|2021-12-20 12:40:00|169.55|167.35|169.87|167.67|169.98|167.78|169.01|166.81|0
1640004300000|2021-12-20 12:45:00|169.76|167.56|171.16|168.96|171.49|169.29|169.71|167.51|0
1640004600000|2021-12-20 12:50:00|171.05|168.85|171.81|169.61|172.13|169.93|170.4|168.2|0
1640004900000|2021-12-20 12:55:00|171.86|169.66|172.89|170.69|173|170.8|171.16|168.96|0
1640005200000|2021-12-20 13:00:00|172.56|170.36|172.23|170.03|173.11|170.91|171.48|169.28|0
1640005500000|2021-12-20 13:05:00|172.13|169.93|173.32|171.12|173.54|171.34|171.47|169.27|0
1640005800000|2021-12-20 13:10:00|173.1|170.9|173.76|171.56|174.52|172.32|172.99|170.79|0
1640006100000|2021-12-20 13:15:00|173.86|171.66|174.3|172.1|174.52|172.32|173.37|171.17|0
1640006400000|2021-12-20 13:20:00|174.25|172.05|172.65|170.45|174.25|172.05|172.65|170.45|0
1640006700000|2021-12-20 13:25:00|172.76|170.56|173.85|171.65|173.85|171.65|172.44|170.24|0
1640007000000|2021-12-20 13:30:00|174.07|171.87|173.52|171.32|174.84|172.64|173.52|171.32|0
1640007300000|2021-12-20 13:35:00|173.41|171.21|173.52|171.32|174.4|172.2|172.97|170.77|0
1640007600000|2021-12-20 13:40:00|173.63|171.43|173.95|171.75|174.28|172.08|173.08|170.88|0
1640007900000|2021-12-20 13:45:00|173.73|171.53|174.17|171.97|174.5|172.3|173.29|171.09|0
1640008200000|2021-12-20 13:50:00|174.28|172.08|173.29|171.09|175.04|172.84|173.29|171.09|0
1640008500000|2021-12-20 13:55:00|173.18|170.98|173.28|171.08|173.29|171.09|172.09|169.89|0
1640008800000|2021-12-20 14:00:00|173.12|170.92|171.97|169.77|173.39|171.19|171.86|169.66|0
1640009100000|2021-12-20 14:05:00|171.64|169.44|172.55|170.35|172.55|170.35|170.02|167.82|0
1640009400000|2021-12-20 14:10:00|174.31|172.11|172.16|169.96|174.31|172.11|172.16|169.96|0
1640009700000|2021-12-20 14:15:00|172.37|170.17|172.48|170.28|173.13|170.93|171.94|169.74|0
1640010000000|2021-12-20 14:20:00|172.37|170.17|171.93|169.73|172.48|170.28|171.61|169.41|0
1640010300000|2021-12-20 14:25:00|172.04|169.84|174.1|171.9|174.54|172.34|172.04|169.84|0
1640010600000|2021-12-20 14:30:00|174.92|172.72|174.53|172.33|177.39|175.19|173.23|171.03|0
1640010900000|2021-12-20 14:35:00|175.3|173.1|170.59|168.39|176.17|173.97|170.16|167.96|0
1640011200000|2021-12-20 14:40:00|171.24|169.04|174.32|172.12|178.16|175.96|171.01|168.81|0
1640011500000|2021-12-20 14:45:00|174.43|172.23|180.3|178.1|180.3|178.1|174.21|172.01|0
1640011800000|2021-12-20 14:50:00|180.24|178.04|178.86|176.66|181.55|179.35|178.73|176.53|0
1640012100000|2021-12-20 14:55:00|179.19|176.99|174.77|172.57|179.25|177.05|173.19|170.99|0
1640012400000|2021-12-20 15:00:00|174.93|172.73|175.92|173.72|177.02|174.82|173.07|170.87|0
1640012700000|2021-12-20 15:05:00|175.86|173.66|178.75|176.55|180.04|177.84|174.82|172.62|0
1640013000000|2021-12-20 15:10:00|178.47|176.27|179.53|177.33|180.82|178.62|178.35|176.15|0
1640013300000|2021-12-20 15:15:00|179.58|177.38|176.13|173.93|180.59|178.39|174.7|172.5|0
1640013600000|2021-12-20 15:20:00|175.91|173.71|178.84|176.64|179.18|176.98|174.8|172.6|0
1640013900000|2021-12-20 15:25:00|178.73|176.53|180.64|178.44|181.21|179.01|176.83|174.63|0
1640014200000|2021-12-20 15:30:00|180.75|178.55|179.73|177.53|182.23|180.03|179.62|177.42|0
1640014500000|2021-12-20 15:35:00|180.07|177.87|177.05|174.85|180.52|178.32|176.61|174.41|0
1640014800000|2021-12-20 15:40:00|177.17|174.97|176.27|174.07|178.62|176.42|176.27|174.07|0
1640015100000|2021-12-20 15:45:00|176.16|173.96|180.08|177.88|180.2|178|176.05|173.85|0
1640015400000|2021-12-20 15:50:00|179.86|177.66|181.1|178.9|181.9|179.7|179.18|176.98|0
1640015700000|2021-12-20 15:55:00|181.21|179.01|181.78|179.58|183.04|180.84|179.74|177.54|0
1640016000000|2021-12-20 16:00:00|181.72|179.52|184.01|181.81|184.06|181.86|181.1|178.9|0
1640016300000|2021-12-20 16:05:00|183.95|181.75|181.77|179.57|183.95|181.75|181.66|179.46|0
1640016600000|2021-12-20 16:10:00|182.23|180.03|183.25|181.05|183.71|181.51|180.97|178.77|0
1640016900000|2021-12-20 16:15:00|183.6|181.4|180.97|178.77|184.51|182.31|180.97|178.77|0
1640017200000|2021-12-20 16:20:00|181.19|178.99|179.6|177.4|182.56|180.36|179.38|177.18|0
1640017500000|2021-12-20 16:25:00|179.72|177.52|182.33|180.13|182.56|180.36|179.72|177.52|0
1640017800000|2021-12-20 16:30:00|182.38|180.18|183.92|181.72|184.73|182.53|180.96|178.76|0
1640018100000|2021-12-20 16:35:00|183.58|181.38|186.41|184.21|189.55|187.35|182.89|180.69|0
1640018400000|2021-12-20 16:40:00|186.29|184.09|185.03|182.83|187.78|185.58|184.8|182.6|0
1640018700000|2021-12-20 16:45:00|185.14|182.94|185.48|183.28|187.32|185.12|185.14|182.94|0
1640019000000|2021-12-20 16:50:00|185.25|183.05|181.18|178.98|185.25|183.05|180.5|178.3|0
1640019300000|2021-12-20 16:55:00|181.06|178.86|180.72|178.52|182.53|180.33|180.61|178.41|0
1640019600000|2021-12-20 17:00:00|180.61|178.41|180.27|178.07|182.41|180.21|180.05|177.85|0
1640019900000|2021-12-20 17:05:00|180.44|178.24|182.06|179.86|182.4|180.2|180.44|178.24|0
1640020200000|2021-12-20 17:10:00|181.84|179.64|183.19|180.99|183.3|181.1|180.6|178.4|0
1640020500000|2021-12-20 17:15:00|183.3|181.1|179.14|176.94|183.42|181.22|177.98|175.78|0
1640020800000|2021-12-20 17:20:00|178.81|176.61|181.6|179.4|181.83|179.63|178.81|176.61|0
1640021100000|2021-12-20 17:25:00|181.49|179.29|180.7|178.5|181.6|179.4|180.25|178.05|0
1640021400000|2021-12-20 17:30:00|181.04|178.84|184.65|182.45|184.99|182.79|180.81|178.61|0
1640021700000|2021-12-20 17:35:00|184.76|182.56|183.96|181.76|185.33|183.13|183.28|181.08|0
1640022000000|2021-12-20 17:40:00|184.08|181.88|183.73|181.53|184.53|182.33|183.06|180.86|0
1640022300000|2021-12-20 17:45:00|184.07|181.87|183.62|181.42|184.87|182.67|182.94|180.74|0
1640022600000|2021-12-20 17:50:00|183.5|181.3|182.48|180.28|184.41|182.21|181.69|179.49|0
1640022900000|2021-12-20 17:55:00|182.71|180.51|181.13|178.93|184.6|182.4|178.87|176.67|0
1640023200000|2021-12-20 18:00:00|181.25|179.05|182.16|179.96|182.39|180.19|180.68|178.48|0
1640023500000|2021-12-20 18:05:00|182.04|179.84|180.96|178.76|183.86|181.66|180.96|178.76|0
1640023800000|2021-12-20 18:10:00|181.07|178.87|179.6|177.4|181.97|179.77|179.26|177.06|0
1640024100000|2021-12-20 18:15:00|179.82|177.62|180.27|178.07|180.38|178.18|178.81|176.61|0
1640024400000|2021-12-20 18:20:00|180.38|178.18|180.27|178.07|180.95|178.75|179.26|177.06|0
1640024700000|2021-12-20 18:25:00|180.04|177.84|179.7|177.5|180.49|178.29|179.25|177.05|0
1640025000000|2021-12-20 18:30:00|179.59|177.39|181.62|179.42|181.84|179.64|178.69|176.49|0
1640025300000|2021-12-20 18:35:00|181.5|179.3|176.73|174.53|181.5|179.3|176.73|174.53|0
1640025600000|2021-12-20 18:40:00|176.56|174.36|176|173.8|176.78|174.58|173.79|171.59|0
1640025900000|2021-12-20 18:45:00|176.22|174.02|170.27|168.07|176.77|174.57|168.95|166.75|0
1640026200000|2021-12-20 18:50:00|170.49|168.29|169.16|166.96|172.16|169.96|169.16|166.96|0
1640026500000|2021-12-20 18:55:00|169.27|167.07|170.6|168.4|171.26|169.06|167.73|165.53|0
1640026800000|2021-12-20 19:00:00|170.37|168.17|169.93|167.73|171.04|168.84|168.5|166.3|0
1640027100000|2021-12-20 19:05:00|169.82|167.62|167.72|165.52|169.82|167.62|167.5|165.3|0
1640027400000|2021-12-20 19:10:00|168.05|165.85|168.71|166.51|169.04|166.84|167.72|165.52|0
1640027700000|2021-12-20 19:15:00|168.38|166.18|166.73|164.53|168.38|166.18|166.3|164.1|0
1640028000000|2021-12-20 19:20:00|166.62|164.42|167.04|164.84|170.12|167.92|165.4|163.2|0
1640028300000|2021-12-20 19:25:00|167.15|164.95|168.36|166.16|169.02|166.82|166.71|164.51|0
1640028600000|2021-12-20 19:30:00|168.47|166.27|170.35|168.15|170.68|168.48|168.02|165.82|0
1640028900000|2021-12-20 19:35:00|170.24|168.04|169.9|167.7|171.24|169.04|169.35|167.15|0
1640029200000|2021-12-20 19:40:00|169.57|167.37|169.12|166.92|170.34|168.14|168.68|166.48|0
1640029500000|2021-12-20 19:45:00|169.01|166.81|168.78|166.58|170.12|167.92|168.67|166.47|0
1640029800000|2021-12-20 19:50:00|168.67|166.47|166.47|164.27|168.78|166.58|166.03|163.83|0
1640030100000|2021-12-20 19:55:00|166.58|164.38|168.11|165.91|168.67|166.47|165.05|162.85|0
1640030400000|2021-12-20 20:00:00|168|165.8|166.46|164.26|168|165.8|165.04|162.84|0
1640030700000|2021-12-20 20:05:00|166.3|164.1|166.24|164.04|167.55|165.35|165.42|163.22|0
1640031000000|2021-12-20 20:10:00|166.13|163.93|167.88|165.68|167.88|165.68|165.14|162.94|0
1640031300000|2021-12-20 20:15:00|167.44|165.24|165.57|163.37|167.88|165.68|164.16|161.96|0
1640031600000|2021-12-20 20:20:00|165.36|163.16|166.34|164.14|166.77|164.57|162.75|160.55|0
1640031900000|2021-12-20 20:25:00|166.23|164.03|164.7|162.5|166.44|164.24|163.94|161.74|0
1640032200000|2021-12-20 20:30:00|164.8|162.6|168.09|165.89|168.2|166|164.8|162.6|0
1640032500000|2021-12-20 20:35:00|168.2|166|166.76|164.56|168.86|166.66|166.76|164.56|0
1640032800000|2021-12-20 20:40:00|167.04|164.84|166.76|164.56|167.2|165|164.9|162.7|0
1640033100000|2021-12-20 20:45:00|166.98|164.78|165.99|163.79|167.75|165.55|164.46|162.26|0
1640033400000|2021-12-20 20:50:00|164.03|161.83|163.59|161.39|164.03|161.83|161.23|159.03|0
1640033700000|2021-12-20 20:55:00|163.48|161.28|162.19|159.99|163.48|161.28|160.26|158.06|0
1640034000000|2021-12-20 21:00:00|161.54|159.34|161.75|159.55|163.48|161.28|161.54|159.34|0
1640034300000|2021-12-20 21:05:00|161.97|159.77|159.51|157.31|162.18|159.98|159.51|157.31|0
1640034600000|2021-12-20 21:10:00|159.29|157.09|156.97|154.77|159.29|157.09|156.97|154.77|0
1640034900000|2021-12-20 21:15:00|157.48|154.88|156.64|154.04|158.22|155.62|156.53|153.93|0
1640035200000|2021-12-20 21:20:00|156.74|154.14|157.27|154.67|157.48|154.88|156.74|154.14|0
1640035500000|2021-12-20 21:25:00|157.16|154.56|156.95|154.35|157.42|154.82|156.64|154.04|0
1640035800000|2021-12-20 21:30:00|156.84|154.24|157.26|154.66|157.26|154.66|156.53|153.93|0
1640036100000|2021-12-20 21:35:00|157.15|154.55|156.89|154.29|157.25|154.65|156.84|154.24|0
1640036400000|2021-12-20 21:40:00|156.83|154.23|157.36|154.76|157.46|154.86|156.73|154.13|0
1640036700000|2021-12-20 21:45:00|157.04|154.44|157.35|154.75|157.46|154.86|157.04|154.44|0
1640037000000|2021-12-20 21:50:00|157.46|154.86|157.77|155.17|157.88|155.28|157.35|154.75|0
1640037300000|2021-12-20 21:55:00|157.66|155.06|157.71|155.11|157.87|155.27|157.66|155.06|0
1640037600000|2021-12-20 22:00:00|157.73|155.13|157.68|155.08|157.82|155.22|157.57|154.97|0
1640037900000|2021-12-20 22:05:00|157.66|155.06|157.61|155.01|157.69|155.09|157.61|155.01|0
1640038200000|2021-12-20 22:10:00|157.63|155.03|157.67|155.07|157.69|155.09|157.54|154.94|0
1640038500000|2021-12-20 22:15:00|157.7|155.1|157.68|155.08|157.7|155.1|157.61|155.01|0
1640038800000|2021-12-20 22:20:00|157.6|155|157.6|155|157.71|155.11|157.6|155|0
1640039100000|2021-12-20 22:25:00|157.71|155.11|157.58|154.98|157.71|155.11|157.43|154.83|0
1640039400000|2021-12-20 22:30:00|157.59|154.99|157.65|155.05|157.66|155.06|157.59|154.99|0
1640039700000|2021-12-20 22:35:00|157.67|155.07|157.68|155.08|157.68|155.08|157.66|155.06|0
1640040000000|2021-12-20 22:40:00|157.7|155.1|157.6|155|157.7|155.1|157.6|155|0
1640040300000|2021-12-20 22:45:00|157.54|154.94|157.6|155|157.6|155|157.54|154.94|0
1640040600000|2021-12-20 22:50:00|157.58|154.98|157.44|154.84|157.6|155|157.43|154.83|0
1640040900000|2021-12-20 22:55:00|157.59|154.99|157.45|154.85|157.65|155.05|157.45|154.85|0
1640041200000|2021-12-20 23:00:00|157.46|154.86|157.72|155.12|157.72|155.12|155.94|153.34|0
1640041500000|2021-12-20 23:05:00|157.46|154.86|157.08|154.48|157.72|155.12|156.98|154.38|0
1640041800000|2021-12-20 23:10:00|157.19|154.59|157.18|154.58|157.5|154.9|156.77|154.17|0
1640042100000|2021-12-20 23:15:00|156.92|154.32|156.34|153.74|157.92|155.32|156.24|153.64|0
1640042400000|2021-12-20 23:20:00|156.24|153.64|155.4|152.8|156.55|153.95|155.4|152.8|0
1640042700000|2021-12-20 23:25:00|155.45|152.85|155.08|152.48|155.5|152.9|154.98|152.38|0
1640043000000|2021-12-20 23:30:00|154.98|152.38|154.77|152.17|154.98|152.38|154.61|152.01|0
1640043300000|2021-12-20 23:35:00|154.66|152.06|153.83|151.23|154.77|152.17|153.52|150.92|0
1640043600000|2021-12-20 23:40:00|153.73|151.13|153.21|150.61|154.04|151.44|153.1|150.5|0
1640043900000|2021-12-20 23:45:00|153.16|150.56|153.72|151.12|154.24|151.64|152.9|150.3|0
1640044200000|2021-12-20 23:50:00|153.82|151.22|154.34|151.74|154.54|151.94|153.77|151.17|0
1640044500000|2021-12-20 23:55:00|154.23|151.63|153.81|151.21|154.44|151.84|153.51|150.91|0
1640044800000|2021-12-21 00:00:00|153.76|151.16|155.06|152.46|155.16|152.56|153.5|150.9|0
1640045100000|2021-12-21 00:05:00|154.9|152.3|154.74|152.14|155.05|152.45|154.33|151.73|0
1640045400000|2021-12-21 00:10:00|154.79|152.19|154.11|151.51|155.05|152.45|153.91|151.31|0
1640045700000|2021-12-21 00:15:00|154.22|151.62|154.94|152.34|155.36|152.76|154.11|151.51|0
1640046000000|2021-12-21 00:20:00|154.84|152.24|156.08|153.48|156.19|153.59|154.84|152.24|0
1640046300000|2021-12-21 00:25:00|156.14|153.54|156.71|154.11|156.71|154.11|155.46|152.86|0
1640046600000|2021-12-21 00:30:00|156.6|154|156.7|154.1|157.34|154.74|156.29|153.69|0
1640046900000|2021-12-21 00:35:00|156.6|154|155.13|152.53|156.7|154.1|154.72|152.12|0
1640047200000|2021-12-21 00:40:00|155.19|152.59|154.82|152.22|155.24|152.64|154.51|151.91|0
1640047500000|2021-12-21 00:45:00|154.71|152.11|155.65|153.05|155.65|153.05|154.51|151.91|0
1640047800000|2021-12-21 00:50:00|155.75|153.15|155.64|153.04|155.75|153.15|155.12|152.52|0
1640048100000|2021-12-21 00:55:00|155.75|153.15|155.74|153.14|155.91|153.31|155.43|152.83|0
1640048400000|2021-12-21 01:00:00|155.49|152.89|158.16|155.56|159|156.4|155.33|152.73|0
1640048700000|2021-12-21 01:05:00|158.05|155.45|157.73|155.13|158.21|155.61|157.1|154.5|0
1640049000000|2021-12-21 01:10:00|157.57|154.97|156.62|154.02|157.57|154.97|156.05|153.45|0
1640049300000|2021-12-21 01:15:00|156.47|153.87|156.67|154.07|156.67|154.07|155.94|153.34|0
1640049600000|2021-12-21 01:20:00|156.62|154.02|156.88|154.28|156.88|154.28|155.52|152.92|0
1640049900000|2021-12-21 01:25:00|156.98|154.38|155.51|152.91|157.09|154.49|155.31|152.71|0
1640050200000|2021-12-21 01:30:00|155.72|153.12|153.12|150.52|155.72|153.12|153.02|150.42|0
1640050500000|2021-12-21 01:35:00|153.18|150.58|152.45|149.85|153.43|150.83|151.17|148.57|0
1640050800000|2021-12-21 01:40:00|152.4|149.8|151.42|148.82|152.61|150.01|151.17|148.57|0
1640051100000|2021-12-21 01:45:00|151.47|148.87|151.16|148.56|151.78|149.18|150.86|148.26|0
1640051400000|2021-12-21 01:50:00|151.22|148.62|150.75|148.15|151.37|148.77|150.55|147.95|0
1640051700000|2021-12-21 01:55:00|150.7|148.1|149.21|146.61|151.46|148.86|149|146.4|0
1640052000000|2021-12-21 02:00:00|149.31|146.71|149.31|146.71|149.62|147.02|149|146.4|0
1640052300000|2021-12-21 02:05:00|149.36|146.76|149.71|147.11|149.92|147.32|149|146.4|0
1640052600000|2021-12-21 02:10:00|149.61|147.01|149.86|147.26|150.02|147.42|149.51|146.91|0
1640052900000|2021-12-21 02:15:00|149.91|147.31|150.17|147.57|150.63|148.03|149.6|147|0
1640053200000|2021-12-21 02:20:00|150.32|147.72|150.11|147.51|150.32|147.72|149.8|147.2|0
1640053500000|2021-12-21 02:25:00|150.16|147.56|150.21|147.61|150.31|147.71|149.85|147.25|0
1640053800000|2021-12-21 02:30:00|150.16|147.56|150.05|147.45|150.72|148.12|149.9|147.3|0
1640054100000|2021-12-21 02:35:00|150|147.4|150.92|148.32|150.92|148.32|149.9|147.3|0
1640054400000|2021-12-21 02:40:00|150.87|148.27|152.57|149.97|152.57|149.97|150.71|148.11|0
1640054700000|2021-12-21 02:45:00|152.62|150.02|151.43|148.83|152.62|150.02|151.38|148.78|0
1640055000000|2021-12-21 02:50:00|151.38|148.78|151.01|148.41|151.38|148.78|150.7|148.1|0
1640055300000|2021-12-21 02:55:00|151.11|148.51|151.21|148.61|151.21|148.61|150.7|148.1|0
1640055600000|2021-12-21 03:00:00|151.32|148.72|149.67|147.07|151.32|148.72|149.47|146.87|0
1640055900000|2021-12-21 03:05:00|149.62|147.02|150.28|147.68|150.49|147.89|149.62|147.02|0
1640056200000|2021-12-21 03:10:00|150.18|147.58|149.87|147.27|150.38|147.78|149.77|147.17|0
1640056500000|2021-12-21 03:15:00|149.82|147.22|148.03|145.43|149.82|147.22|147.32|144.72|0
1640056800000|2021-12-21 03:20:00|148.08|145.48|148.23|145.63|148.33|145.73|147.88|145.28|0
1640057100000|2021-12-21 03:25:00|148.18|145.58|148.73|146.13|148.94|146.34|148.03|145.43|0
1640057400000|2021-12-21 03:30:00|148.69|146.09|148.93|146.33|148.94|146.34|148.43|145.83|0
1640057700000|2021-12-21 03:35:00|149.04|146.44|148.73|146.13|149.04|146.44|148.42|145.82|0
1640058000000|2021-12-21 03:40:00|148.63|146.03|148.83|146.23|148.93|146.33|148.63|146.03|0
1640058300000|2021-12-21 03:45:00|148.78|146.18|149.49|146.89|149.74|147.14|148.78|146.18|0
1640058600000|2021-12-21 03:50:00|149.43|146.83|148.46|145.86|149.54|146.94|148.41|145.81|0
1640058900000|2021-12-21 03:55:00|148.51|145.91|148.56|145.96|148.71|146.11|148.31|145.71|0
1640059200000|2021-12-21 04:00:00|148.61|146.01|148.81|146.21|149.02|146.42|148.61|146.01|0
1640059500000|2021-12-21 04:05:00|148.91|146.31|149.21|146.61|149.27|146.67|148.4|145.8|0
1640059800000|2021-12-21 04:10:00|149.11|146.51|148.75|146.15|149.42|146.82|148.75|146.15|0
1640060100000|2021-12-21 04:15:00|148.7|146.1|149.11|146.51|149.16|146.56|148.7|146.1|0
1640060400000|2021-12-21 04:20:00|149.21|146.61|148.69|146.09|149.51|146.91|148.69|146.09|0
1640060700000|2021-12-21 04:25:00|148.59|145.99|148.18|145.58|148.9|146.3|148.13|145.53|0
1640061000000|2021-12-21 04:30:00|148.13|145.53|148.38|145.78|148.38|145.78|147.98|145.38|0
1640061300000|2021-12-21 04:35:00|148.48|145.88|148.38|145.78|148.58|145.98|148.28|145.68|0
1640061600000|2021-12-21 04:40:00|148.48|145.88|148.38|145.78|148.58|145.98|147.87|145.27|0
1640061900000|2021-12-21 04:45:00|148.37|145.77|147.97|145.37|148.68|146.08|147.92|145.32|0
1640062200000|2021-12-21 04:50:00|148.02|145.42|147.86|145.26|148.17|145.57|147.81|145.21|0
1640062500000|2021-12-21 04:55:00|147.91|145.31|148.26|145.66|148.26|145.66|147.86|145.26|0
1640062800000|2021-12-21 05:00:00|147.76|145.16|146.84|144.24|147.86|145.26|146.04|143.44|0
1640063100000|2021-12-21 05:05:00|146.79|144.19|146.23|143.63|147.04|144.44|146.23|143.63|0
1640063400000|2021-12-21 05:10:00|146.34|143.74|146.03|143.43|146.74|144.14|145.93|143.33|0
1640063700000|2021-12-21 05:15:00|146.13|143.53|146.18|143.58|146.43|143.83|145.93|143.33|0
1640064000000|2021-12-21 05:20:00|146.08|143.48|145.82|143.22|146.53|143.93|145.82|143.22|0
1640064300000|2021-12-21 05:25:00|145.92|143.32|146.17|143.57|146.22|143.62|145.82|143.22|0
1640064600000|2021-12-21 05:30:00|146.22|143.62|146.02|143.42|146.42|143.82|145.97|143.37|0
1640064900000|2021-12-21 05:35:00|146.12|143.52|146.11|143.51|146.52|143.92|146.11|143.51|0
1640065200000|2021-12-21 05:40:00|146.01|143.41|145.56|142.96|146.11|143.51|145.51|142.91|0
1640065500000|2021-12-21 05:45:00|145.61|143.01|145.2|142.6|145.81|143.21|145.2|142.6|0
1640065800000|2021-12-21 05:50:00|145.3|142.7|145.5|142.9|145.5|142.9|145|142.4|0
1640066100000|2021-12-21 05:55:00|145.6|143|145.1|142.5|145.6|143|145|142.4|0
1640066400000|2021-12-21 06:00:00|145.2|142.6|144.29|141.69|145.35|142.75|144.2|141.6|0
1640066700000|2021-12-21 06:05:00|144.2|141.6|144.89|142.29|145.09|142.49|144.2|141.6|0
1640067000000|2021-12-21 06:10:00|144.99|142.39|144.59|141.99|145.19|142.59|144.59|141.99|0
1640067300000|2021-12-21 06:15:00|144.69|142.09|144.18|141.58|144.69|142.09|144.09|141.49|0
1640067600000|2021-12-21 06:20:00|144.08|141.48|144.48|141.88|144.58|141.98|144.08|141.48|0
1640067900000|2021-12-21 06:25:00|144.43|141.83|145.57|142.97|145.57|142.97|144.38|141.78|0
1640068200000|2021-12-21 06:30:00|145.37|142.77|144.92|142.32|145.53|142.93|144.67|142.07|0
1640068500000|2021-12-21 06:35:00|144.97|142.37|144.87|142.27|144.97|142.37|144.52|141.92|0
1640068800000|2021-12-21 06:40:00|144.97|142.37|144.66|142.06|145.27|142.67|144.62|142.02|0
1640069100000|2021-12-21 06:45:00|144.62|142.02|143.76|141.16|144.91|142.31|143.76|141.16|0
1640069400000|2021-12-21 06:50:00|143.86|141.26|142.47|139.87|143.86|141.26|142.47|139.87|0
1640069700000|2021-12-21 06:55:00|142.38|139.78|142.77|140.17|142.92|140.32|142.37|139.77|0
1640070000000|2021-12-21 07:00:00|142.87|140.27|144.35|141.75|144.45|141.85|142.87|140.27|0
1640070300000|2021-12-21 07:05:00|144.45|141.85|143.35|140.75|144.65|142.05|143.31|140.71|0
1640070600000|2021-12-21 07:10:00|143.25|140.65|143.35|140.75|143.85|141.25|143.16|140.56|0
1640070900000|2021-12-21 07:15:00|143.45|140.85|143.54|140.94|143.64|141.04|142.56|139.96|0
1640071200000|2021-12-21 07:20:00|143.64|141.04|143.94|141.34|144.44|141.84|143.54|140.94|0
1640071500000|2021-12-21 07:25:00|143.84|141.24|143.34|140.74|144.53|141.93|143.34|140.74|0
1640071800000|2021-12-21 07:30:00|143.39|140.79|145.38|142.78|145.53|142.93|143.39|140.79|0
1640072100000|2021-12-21 07:35:00|145.43|142.83|144.68|142.08|145.53|142.93|144.42|141.82|0
1640072400000|2021-12-21 07:40:00|144.62|142.02|145.72|143.12|146.33|143.73|144.52|141.92|0
1640072700000|2021-12-21 07:45:00|145.97|143.37|146.52|143.92|147.33|144.73|145.72|143.12|0
1640073000000|2021-12-21 07:50:00|146.42|143.82|146.92|144.32|147.33|144.73|146.12|143.52|0
1640073300000|2021-12-21 07:55:00|146.97|144.37|146.71|144.11|147.52|144.92|146.41|143.81|0
1640073600000|2021-12-21 08:00:00|147.22|144.62|149.2|146.6|150.17|147.57|147.22|144.62|0
1640073900000|2021-12-21 08:05:00|148.99|146.39|148.53|146.33|149.46|147.26|147.72|145.52|0
1640074200000|2021-12-21 08:10:00|148.23|146.03|147.51|145.31|149.25|147.05|147.41|145.21|0
1640074500000|2021-12-21 08:15:00|147.77|145.57|148.63|146.43|149.34|147.14|147.61|145.41|0
1640074800000|2021-12-21 08:20:00|148.68|146.48|147.55|145.35|153.64|151.44|146.84|144.64|0
1640075100000|2021-12-21 08:25:00|147.65|145.45|149.38|147.18|149.59|147.39|147.65|145.45|0
1640075400000|2021-12-21 08:30:00|149.49|147.29|150.31|148.11|151.64|149.44|149.49|147.29|0
1640075700000|2021-12-21 08:35:00|150.26|148.06|148.67|146.47|150.31|148.11|148.67|146.47|0
1640076000000|2021-12-21 08:40:00|148.77|146.57|148.36|146.16|149.48|147.28|148.26|146.06|0
1640076300000|2021-12-21 08:45:00|148.46|146.26|148.25|146.05|148.66|146.46|147.44|145.24|0
1640076600000|2021-12-21 08:50:00|148.2|146|148.1|145.9|148.46|146.26|147.44|145.24|0
1640076900000|2021-12-21 08:55:00|148.15|145.95|147.53|145.33|148.45|146.25|147.33|145.13|0
1640077200000|2021-12-21 09:00:00|147.63|145.43|148.24|146.04|148.96|146.76|147.53|145.33|0
1640077500000|2021-12-21 09:05:00|147.94|145.74|146.47|144.27|148.09|145.89|146.21|144.01|0
1640077800000|2021-12-21 09:10:00|146.51|144.31|145.5|143.3|146.61|144.41|145.3|143.1|0
1640078100000|2021-12-21 09:15:00|145.6|143.4|145.5|143.3|145.9|143.7|145.2|143|0
1640078400000|2021-12-21 09:20:00|145.7|143.5|146.1|143.9|146.3|144.1|145.7|143.5|0
1640078700000|2021-12-21 09:25:00|146|143.8|145.59|143.39|146.1|143.9|145.45|143.25|0
1640079000000|2021-12-21 09:30:00|145.55|143.35|147.1|144.9|147.2|145|145.49|143.29|0
1640079300000|2021-12-21 09:35:00|147.15|144.95|146.69|144.49|147.3|145.1|146.09|143.89|0
1640079600000|2021-12-21 09:40:00|146.59|144.39|148.01|145.81|148.11|145.91|146.49|144.29|0
1640079900000|2021-12-21 09:45:00|148.11|145.91|149.64|147.44|149.74|147.54|147.91|145.71|0
1640080200000|2021-12-21 09:50:00|149.69|147.49|148.51|146.31|149.74|147.54|148.51|146.31|0
1640080500000|2021-12-21 09:55:00|148.61|146.41|149.84|147.64|150.25|148.05|148.61|146.41|0
1640080800000|2021-12-21 10:00:00|149.79|147.59|149.63|147.43|150.76|148.56|149.42|147.22|0
1640081100000|2021-12-21 10:05:00|149.68|147.48|148.81|146.61|150.14|147.94|148.7|146.5|0
1640081400000|2021-12-21 10:10:00|148.86|146.66|148.34|146.14|149.11|146.91|148.14|145.94|0
1640081700000|2021-12-21 10:15:00|148.29|146.09|147.07|144.87|148.29|146.09|146.82|144.62|0
1640082000000|2021-12-21 10:20:00|146.97|144.77|146.56|144.36|147.17|144.97|146.46|144.26|0
1640082300000|2021-12-21 10:25:00|146.46|144.26|147.67|145.47|147.77|145.57|146.36|144.16|0
1640082600000|2021-12-21 10:30:00|147.77|145.57|146.35|144.15|147.87|145.67|146.35|144.15|0
1640082900000|2021-12-21 10:35:00|146.45|144.25|146.25|144.05|146.5|144.3|145.54|143.34|0
1640083200000|2021-12-21 10:40:00|146.15|143.95|146.9|144.7|147.05|144.85|146.15|143.95|0
1640083500000|2021-12-21 10:45:00|146.8|144.6|146.19|143.99|147.05|144.85|145.74|143.54|0
1640083800000|2021-12-21 10:50:00|146.14|143.94|146.03|143.83|146.9|144.7|146.03|143.83|0
1640084100000|2021-12-21 10:55:00|145.93|143.73|145.43|143.23|146.34|144.14|145.13|142.93|0
1640084400000|2021-12-21 11:00:00|145.28|143.08|144.74|142.54|145.43|143.23|144.14|141.94|0
1640084700000|2021-12-21 11:05:00|144.64|142.44|144.14|141.94|145.04|142.84|144.04|141.84|0
1640085000000|2021-12-21 11:10:00|144.04|141.84|143.43|141.23|144.54|142.34|143.43|141.23|0
1640085300000|2021-12-21 11:15:00|143.33|141.13|142.24|140.04|143.73|141.53|142.04|139.84|0
1640085600000|2021-12-21 11:20:00|142.14|139.94|142.33|140.13|142.73|140.53|141.64|139.44|0
1640085900000|2021-12-21 11:25:00|142.24|140.04|140.16|137.96|142.43|140.23|139.97|137.77|0
1640086200000|2021-12-21 11:30:00|140.07|137.87|140.45|138.25|140.85|138.65|139.77|137.57|0
1640086500000|2021-12-21 11:35:00|140.26|138.06|140.65|138.45|140.65|138.45|139.77|137.57|0
1640086800000|2021-12-21 11:40:00|140.55|138.35|141.23|139.03|141.23|139.03|140.55|138.35|0
1640087100000|2021-12-21 11:45:00|141.13|138.93|139.95|137.75|141.23|139.03|139.95|137.75|0
1640087400000|2021-12-21 11:50:00|140.05|137.85|140.34|138.14|140.54|138.34|139.95|137.75|0
1640087700000|2021-12-21 11:55:00|140.24|138.04|140.53|138.33|140.54|138.34|140.19|137.99|0
1640088000000|2021-12-21 12:00:00|140.44|138.24|140.63|138.43|141.02|138.82|140.44|138.24|0
1640088300000|2021-12-21 12:05:00|140.73|138.53|141.21|139.01|141.21|139.01|140.63|138.43|0
1640088600000|2021-12-21 12:10:00|141.12|138.92|141.11|138.91|141.21|139.01|140.72|138.52|0
1640088900000|2021-12-21 12:15:00|141.07|138.87|141.11|138.91|141.31|139.11|140.91|138.71|0
1640089200000|2021-12-21 12:20:00|141.16|138.96|140.61|138.41|141.21|139.01|140.12|137.92|0
1640089500000|2021-12-21 12:25:00|140.52|138.32|140.32|138.12|140.61|138.41|139.78|137.58|0
1640089800000|2021-12-21 12:30:00|140.41|138.21|141|138.8|141.3|139.1|140.32|138.12|0
1640090100000|2021-12-21 12:35:00|141.2|139|140.8|138.6|141.29|139.09|140.51|138.31|0
1640090400000|2021-12-21 12:40:00|140.7|138.5|140.85|138.65|141.19|138.99|140.6|138.4|0
1640090700000|2021-12-21 12:45:00|140.8|138.6|140.3|138.1|140.89|138.69|139.71|137.51|0
1640091000000|2021-12-21 12:50:00|140.25|138.05|139.61|137.41|140.4|138.2|139.37|137.17|0
1640091300000|2021-12-21 12:55:00|139.56|137.36|139.71|137.51|140|137.8|139.42|137.22|0
1640091600000|2021-12-21 13:00:00|139.61|137.41|141.17|138.97|141.18|138.98|139.61|137.41|0
1640091900000|2021-12-21 13:05:00|141.08|138.88|142.75|140.55|142.76|140.56|140.98|138.78|0
1640092200000|2021-12-21 13:10:00|142.65|140.45|143.25|141.05|143.85|141.65|142.55|140.35|0
1640092500000|2021-12-21 13:15:00|143.35|141.15|142.55|140.35|143.35|141.15|142.15|139.95|0
1640092800000|2021-12-21 13:20:00|142.65|140.45|143.04|140.84|143.24|141.04|142.45|140.25|0
1640093100000|2021-12-21 13:25:00|142.94|140.74|142.44|140.24|142.94|140.74|142.24|140.04|0
1640093400000|2021-12-21 13:30:00|142.54|140.34|141.9|139.7|142.94|140.74|141.55|139.35|0
1640093700000|2021-12-21 13:35:00|141.84|139.64|142.73|140.53|142.73|140.53|141.84|139.64|0
1640094000000|2021-12-21 13:40:00|142.63|140.43|142.43|140.23|142.83|140.63|142.23|140.03|0
1640094300000|2021-12-21 13:45:00|142.33|140.13|142.88|140.68|143.08|140.88|141.54|139.34|0
1640094600000|2021-12-21 13:50:00|142.92|140.72|141.73|139.53|142.92|140.72|141.58|139.38|0
1640094900000|2021-12-21 13:55:00|141.63|139.43|141.38|139.18|142.03|139.83|140.84|138.64|0
1640095200000|2021-12-21 14:00:00|141.43|139.23|142.81|140.61|142.81|140.61|141.13|138.93|0
1640095500000|2021-12-21 14:05:00|142.71|140.51|142.51|140.31|143.06|140.86|142.41|140.21|0
1640095800000|2021-12-21 14:10:00|142.61|140.41|143.1|140.9|143.4|141.2|142.31|140.11|0
1640096100000|2021-12-21 14:15:00|143.01|140.81|142.9|140.7|143.6|141.4|142.71|140.51|0
1640096400000|2021-12-21 14:20:00|143|140.8|143.5|141.3|143.8|141.6|142.9|140.7|0
1640096700000|2021-12-21 14:25:00|143.4|141.2|143.79|141.59|143.99|141.79|143|140.8|0
1640097000000|2021-12-21 14:30:00|143.29|141.09|143.09|140.89|143.29|141.09|140.62|138.42|0
1640097300000|2021-12-21 14:35:00|143.29|141.09|141.2|139|143.99|141.79|140.32|138.12|0
1640097600000|2021-12-21 14:40:00|141.11|138.91|144.98|142.78|146.09|143.89|141.11|138.91|0
1640097900000|2021-12-21 14:45:00|144.88|142.68|147.81|145.61|147.92|145.72|144.88|142.68|0
1640098200000|2021-12-21 14:50:00|148.02|145.82|148.63|146.43|149.66|147.46|146.79|144.59|0
1640098500000|2021-12-21 14:55:00|148.73|146.53|148.32|146.12|149.45|147.25|147.6|145.4|0
1640098800000|2021-12-21 15:00:00|148.27|146.07|148.62|146.42|148.93|146.73|146.48|144.28|0
1640099100000|2021-12-21 15:05:00|148.82|146.62|147.6|145.4|149.03|146.83|146.99|144.79|0
1640099400000|2021-12-21 15:10:00|147.9|145.7|146.22|144.02|148.31|146.11|145.87|143.67|0
1640099700000|2021-12-21 15:15:00|146.27|144.07|143.96|141.76|146.32|144.12|143.96|141.76|0
1640100000000|2021-12-21 15:20:00|143.86|141.66|146.57|144.37|146.57|144.37|142.35|140.15|0
1640100300000|2021-12-21 15:25:00|146.67|144.47|150.05|147.85|150.99|148.79|146.67|144.47|0
1640100600000|2021-12-21 15:30:00|149.95|147.75|151.1|148.9|151.1|148.9|146.53|144.33|0
1640100900000|2021-12-21 15:35:00|151|148.8|150.79|148.59|152.66|150.46|149.76|147.56|0
1640101200000|2021-12-21 15:40:00|150.99|148.79|149.24|147.04|150.99|148.79|148.83|146.63|0
1640101500000|2021-12-21 15:45:00|149.34|147.14|149.64|147.44|151.72|149.52|148.52|146.32|0
1640101800000|2021-12-21 15:50:00|149.75|147.55|147.54|145.34|150.16|147.96|147.44|145.24|0
1640102100000|2021-12-21 15:55:00|147.64|145.44|146.05|143.85|147.74|145.54|145.54|143.34|0
1640102400000|2021-12-21 16:00:00|146.26|144.06|144.93|142.73|147.18|144.98|144.93|142.73|0
1640102700000|2021-12-21 16:05:00|144.83|142.63|141.41|139.21|144.83|142.63|141.11|138.91|0
1640103000000|2021-12-21 16:10:00|141.31|139.11|141.31|139.11|142.61|140.41|141.21|139.01|0
1640103300000|2021-12-21 16:15:00|141.41|139.21|143|140.8|143.31|141.11|141.41|139.21|0
1640103600000|2021-12-21 16:20:00|142.8|140.6|143.58|141.38|143.88|141.68|142.3|140.1|0
1640103900000|2021-12-21 16:25:00|143.68|141.48|142.97|140.77|143.88|141.68|142.57|140.37|0
1640104200000|2021-12-21 16:30:00|142.77|140.57|140.79|138.59|143.95|141.75|140.29|138.09|0
1640104500000|2021-12-21 16:35:00|140.99|138.79|137.62|135.42|141.39|139.19|137.62|135.42|0
1640104800000|2021-12-21 16:40:00|137.33|135.13|134.03|131.83|137.72|135.52|133.93|131.73|0
1640105100000|2021-12-21 16:45:00|133.74|131.54|135.37|133.17|135.47|133.27|133.74|131.54|0
1640105400000|2021-12-21 16:50:00|135.18|132.98|134.4|132.2|135.47|133.27|134.21|132.01|0
1640105700000|2021-12-21 16:55:00|134.31|132.11|135.85|133.65|136.63|134.43|134.11|131.91|0
1640106000000|2021-12-21 17:00:00|135.75|133.55|135.56|133.36|135.95|133.75|134.3|132.1|0
1640106300000|2021-12-21 17:05:00|135.65|133.45|134.01|131.81|136.04|133.84|134.01|131.81|0
1640106600000|2021-12-21 17:10:00|134.1|131.9|132.28|130.08|134.58|132.38|131.71|129.51|0
1640106900000|2021-12-21 17:15:00|132.19|129.99|132.09|129.89|132.66|130.46|131.52|129.32|0
1640107200000|2021-12-21 17:20:00|132.18|129.98|131.99|129.79|133.04|130.84|131.99|129.79|0
1640107500000|2021-12-21 17:25:00|131.89|129.69|131.25|129.05|134.87|132.67|131.16|128.96|0
1640107800000|2021-12-21 17:30:00|130.78|128.58|130.4|128.2|131.54|129.34|129.93|127.73|0
1640108100000|2021-12-21 17:35:00|130.49|128.29|130.26|128.06|130.96|128.76|129.65|127.45|0
1640108400000|2021-12-21 17:40:00|130.11|127.91|130.77|128.57|130.96|128.76|130.02|127.82|0
1640108700000|2021-12-21 17:45:00|130.68|128.48|130.01|127.81|130.77|128.57|129.45|127.25|0
1640109000000|2021-12-21 17:50:00|130.11|127.91|129.17|126.97|130.29|128.09|128.33|126.13|0
1640109300000|2021-12-21 17:55:00|129.07|126.87|128.05|125.85|129.17|126.97|127.77|125.57|0
1640109600000|2021-12-21 18:00:00|128.14|125.94|128.88|126.68|129.07|126.87|128.05|125.85|0
1640109900000|2021-12-21 18:05:00|128.79|126.59|128.97|126.77|129.77|127.57|128.69|126.49|0
1640110200000|2021-12-21 18:10:00|128.88|126.68|129.81|127.61|130.37|128.17|128.88|126.68|0
1640110500000|2021-12-21 18:15:00|129.9|127.7|129.8|127.6|130.18|127.98|129.24|127.04|0
1640110800000|2021-12-21 18:20:00|129.9|127.7|128.4|126.2|129.9|127.7|128.22|126.02|0
1640111100000|2021-12-21 18:25:00|128.31|126.11|128.3|126.1|128.96|126.76|128.21|126.01|0
1640111400000|2021-12-21 18:30:00|128.21|126.01|127.56|125.36|128.39|126.19|127.56|125.36|0
1640111700000|2021-12-21 18:35:00|127.65|125.45|127.09|124.89|127.74|125.54|126.54|124.34|0
1640112000000|2021-12-21 18:40:00|127.18|124.98|126.35|124.15|127.28|125.08|126.08|123.88|0
1640112300000|2021-12-21 18:45:00|126.26|124.06|125.8|123.6|126.44|124.24|125.71|123.51|0
1640112600000|2021-12-21 18:50:00|125.71|123.51|126.81|124.61|126.99|124.79|125.71|123.51|0
1640112900000|2021-12-21 18:55:00|126.62|124.42|126.99|124.79|127.08|124.88|126.62|124.42|0
1640113200000|2021-12-21 19:00:00|126.89|124.69|125.88|123.68|127.36|125.16|125.61|123.41|0
1640113500000|2021-12-21 19:05:00|126.15|123.95|126.33|124.13|126.7|124.5|125.7|123.5|0
1640113800000|2021-12-21 19:10:00|126.24|124.04|126.52|124.32|126.61|124.41|125.97|123.77|0
1640114100000|2021-12-21 19:15:00|126.42|124.22|126.7|124.5|127.07|124.87|126.42|124.22|0
1640114400000|2021-12-21 19:20:00|126.6|124.4|129.95|127.75|130.14|127.94|126.6|124.4|0
1640114700000|2021-12-21 19:25:00|129.86|127.66|128.74|126.54|129.95|127.75|128.65|126.45|0
1640115000000|2021-12-21 19:30:00|128.65|126.45|128.46|126.26|128.84|126.64|127.91|125.71|0
1640115300000|2021-12-21 19:35:00|128.37|126.17|130.64|128.44|130.64|128.44|128.28|126.08|0
1640115600000|2021-12-21 19:40:00|130.31|128.11|130.31|128.11|130.59|128.39|129.29|127.09|0
1640115900000|2021-12-21 19:45:00|130.4|128.2|128.82|126.62|130.4|128.2|127.95|125.75|0
1640116200000|2021-12-21 19:50:00|128.73|126.53|128.17|125.97|128.82|126.62|127.99|125.79|0
1640116500000|2021-12-21 19:55:00|128.26|126.06|126.79|124.59|128.26|126.06|126.79|124.59|0
1640116800000|2021-12-21 20:00:00|126.89|124.69|126.79|124.59|127.25|125.05|126.34|124.14|0
1640117100000|2021-12-21 20:05:00|126.88|124.68|128.25|126.05|128.25|126.05|126.88|124.68|0
1640117400000|2021-12-21 20:10:00|128.16|125.96|127.52|125.32|128.25|126.05|127.15|124.95|0
1640117700000|2021-12-21 20:15:00|127.33|125.13|127.33|125.13|127.97|125.77|126.97|124.77|0
1640118000000|2021-12-21 20:20:00|127.42|125.22|128.52|126.32|128.52|126.32|127.23|125.03|0
1640118300000|2021-12-21 20:25:00|128.33|126.13|128.15|125.95|128.52|126.32|127.69|125.49|0
1640118600000|2021-12-21 20:30:00|128.24|126.04|128.51|126.31|128.52|126.32|127.5|125.3|0
1640118900000|2021-12-21 20:35:00|128.42|126.22|129.34|127.14|129.99|127.79|127.96|125.76|0
1640119200000|2021-12-21 20:40:00|129.43|127.23|131.01|128.81|131.2|129|129.25|127.05|0
1640119500000|2021-12-21 20:45:00|130.92|128.72|131.95|129.75|132.42|130.22|130.92|128.72|0
1640119800000|2021-12-21 20:50:00|131.2|129|126.3|124.1|131.2|129|126.3|124.1|0
1640120100000|2021-12-21 20:55:00|126.66|124.46|125.93|123.73|127.49|125.29|125.12|122.92|0
1640120400000|2021-12-21 21:00:00|125.48|123.28|126.29|124.09|127.39|125.19|125.48|123.28|0
1640120700000|2021-12-21 21:05:00|126.11|123.91|125.65|123.45|126.11|123.91|125.47|123.27|0
1640121000000|2021-12-21 21:10:00|125.74|123.54|126.01|123.81|126.1|123.9|125.74|123.54|0
1640121300000|2021-12-21 21:15:00|126.03|123.43|125.76|123.16|126.03|123.43|125.66|123.06|0
1640121600000|2021-12-21 21:20:00|125.66|123.06|125.08|122.48|125.94|123.34|125.03|122.43|0
1640121900000|2021-12-21 21:25:00|125.03|122.43|125.21|122.61|125.25|122.65|125.03|122.43|0
1640122200000|2021-12-21 21:30:00|125.12|122.52|125.11|122.51|125.29|122.69|125.02|122.42|0
1640122500000|2021-12-21 21:35:00|125.2|122.6|125.11|122.51|125.2|122.6|125.11|122.51|0
1640122800000|2021-12-21 21:40:00|125.02|122.42|125.01|122.41|125.11|122.51|125.01|122.41|0
1640123100000|2021-12-21 21:45:00|125.1|122.5|125.1|122.5|125.19|122.59|124.92|122.32|0
1640123400000|2021-12-21 21:50:00|125.19|122.59|125.01|122.41|125.19|122.59|124.92|122.32|0
1640123700000|2021-12-21 21:55:00|125.1|122.5|125.23|122.63|125.23|122.63|124.92|122.32|0
1640124000000|2021-12-21 22:00:00|125.11|122.51|124.95|122.35|125.11|122.51|124.85|122.25|0
1640124300000|2021-12-21 22:05:00|124.91|122.31|124.93|122.33|125.08|122.48|124.89|122.29|0
1640124600000|2021-12-21 22:10:00|125.01|122.41|125.07|122.47|125.11|122.51|125.01|122.41|0
1640124900000|2021-12-21 22:15:00|125.05|122.45|125.12|122.52|125.14|122.54|125.05|122.45|0
1640125200000|2021-12-21 22:20:00|125.14|122.54|125.21|122.61|125.28|122.68|125.12|122.52|0
1640125500000|2021-12-21 22:25:00|125.13|122.53|125.06|122.46|125.13|122.53|125.02|122.42|0
1640125800000|2021-12-21 22:30:00|125.04|122.44|124.99|122.39|125.06|122.46|124.97|122.37|0
1640126100000|2021-12-21 22:35:00|124.97|122.37|125.12|122.52|125.12|122.52|124.97|122.37|0
1640126400000|2021-12-21 22:40:00|125.09|122.49|125.12|122.52|125.16|122.56|124.99|122.39|0
1640126700000|2021-12-21 22:45:00|125.16|122.56|125.27|122.67|125.28|122.68|125.16|122.56|0
1640127000000|2021-12-21 22:50:00|125.25|122.65|125.2|122.6|125.25|122.65|125.2|122.6|0
1640127300000|2021-12-21 22:55:00|125.18|122.58|125.48|122.88|125.66|123.06|125.18|122.58|0
1640127600000|2021-12-21 23:00:00|125.37|122.77|125.59|122.99|126.32|123.72|124.96|122.36|0
1640127900000|2021-12-21 23:05:00|125.77|123.17|125.77|123.17|126.04|123.44|125.23|122.63|0
1640128200000|2021-12-21 23:10:00|125.59|122.99|126.13|123.53|126.22|123.62|125.59|122.99|0
1640128500000|2021-12-21 23:15:00|126.22|123.62|127.03|124.43|127.03|124.43|126.13|123.53|0
1640128800000|2021-12-21 23:20:00|126.85|124.25|126.44|123.84|126.94|124.34|126.4|123.8|0
1640129100000|2021-12-21 23:25:00|126.48|123.88|126.75|124.15|126.85|124.25|126.44|123.84|0
1640129400000|2021-12-21 23:30:00|126.62|124.02|126.11|123.51|127.17|124.57|126.11|123.51|0
1640129700000|2021-12-21 23:35:00|126.16|123.56|126.47|123.87|126.57|123.97|126.11|123.51|0
1640130000000|2021-12-21 23:40:00|126.56|123.96|126.83|124.23|126.93|124.33|126.47|123.87|0
1640130300000|2021-12-21 23:45:00|126.92|124.32|127.01|124.41|127.2|124.6|126.47|123.87|0
1640130600000|2021-12-21 23:50:00|127.1|124.5|126.74|124.14|127.1|124.5|126.74|124.14|0
1640130900000|2021-12-21 23:55:00|126.83|124.23|126.64|124.04|126.92|124.32|126.46|123.86|0
1640131200000|2021-12-22 00:00:00|126.91|124.31|125.91|123.31|126.91|124.31|125.73|123.13|0
1640131500000|2021-12-22 00:05:00|126|123.4|126.27|123.67|126.54|123.94|125.73|123.13|0
1640131800000|2021-12-22 00:10:00|126.36|123.76|126.22|123.62|126.45|123.85|125.9|123.3|0
1640132100000|2021-12-22 00:15:00|126.27|123.67|126.99|124.39|127.17|124.57|126.27|123.67|0
1640132400000|2021-12-22 00:20:00|127.04|124.44|126.31|123.71|127.63|125.03|126.31|123.71|0
1640132700000|2021-12-22 00:25:00|126.35|123.75|126.07|123.47|126.44|123.84|125.89|123.29|0
1640133000000|2021-12-22 00:30:00|125.98|123.38|126.25|123.65|126.48|123.88|125.98|123.38|0
1640133300000|2021-12-22 00:35:00|126.16|123.56|126.43|123.83|126.52|123.92|126.07|123.47|0
1640133600000|2021-12-22 00:40:00|126.48|123.88|126.47|123.87|126.61|124.01|126.07|123.47|0
1640133900000|2021-12-22 00:45:00|126.43|123.83|126.83|124.23|126.97|124.37|126.33|123.73|0
1640134200000|2021-12-22 00:50:00|126.79|124.19|126.6|124|126.93|124.33|126.51|123.91|0
1640134500000|2021-12-22 00:55:00|126.56|123.96|127.15|124.55|127.33|124.73|126.24|123.64|0
1640134800000|2021-12-22 01:00:00|127.05|124.45|126.41|123.81|127.14|124.54|126.41|123.81|0
1640135100000|2021-12-22 01:05:00|126.5|123.9|126.04|123.44|126.5|123.9|125.77|123.17|0
1640135400000|2021-12-22 01:10:00|126.09|123.49|126.22|123.62|126.31|123.71|125.95|123.35|0
1640135700000|2021-12-22 01:15:00|126.31|123.71|126.22|123.62|126.59|123.99|126.13|123.53|0
1640136000000|2021-12-22 01:20:00|126.13|123.53|126.03|123.43|126.13|123.53|125.67|123.07|0
1640136300000|2021-12-22 01:25:00|125.94|123.34|125.85|123.25|126.12|123.52|125.67|123.07|0
1640136600000|2021-12-22 01:30:00|125.76|123.16|125.66|123.06|125.94|123.34|125.48|122.88|0
1640136900000|2021-12-22 01:35:00|125.57|122.97|125.03|122.43|125.75|123.15|124.89|122.29|0
1640137200000|2021-12-22 01:40:00|124.98|122.38|125.39|122.79|125.57|122.97|124.94|122.34|0
1640137500000|2021-12-22 01:45:00|125.48|122.88|126.56|123.96|126.56|123.96|125.48|122.88|0
1640137800000|2021-12-22 01:50:00|126.52|123.92|126.83|124.23|127.25|124.65|126.38|123.78|0
1640138100000|2021-12-22 01:55:00|126.74|124.14|126.97|124.37|127.01|124.41|126.56|123.96|0
1640138400000|2021-12-22 02:00:00|126.92|124.32|126.46|123.86|127.01|124.41|126.37|123.77|0
1640138700000|2021-12-22 02:05:00|126.42|123.82|126.64|124.04|126.82|124.22|126.42|123.82|0
1640139000000|2021-12-22 02:10:00|126.55|123.95|126.54|123.94|126.64|124.04|126.36|123.76|0
1640139300000|2021-12-22 02:15:00|126.64|124.04|127.36|124.76|127.36|124.76|126.45|123.85|0
1640139600000|2021-12-22 02:20:00|127.45|124.85|127.04|124.44|127.64|125.04|126.77|124.17|0
1640139900000|2021-12-22 02:25:00|126.99|124.39|126.49|123.89|127.18|124.58|126.49|123.89|0
1640140200000|2021-12-22 02:30:00|126.53|123.93|126.71|124.11|126.85|124.25|126.44|123.84|0
1640140500000|2021-12-22 02:35:00|126.76|124.16|126.89|124.29|127.08|124.48|126.71|124.11|0
1640140800000|2021-12-22 02:40:00|126.98|124.38|127.62|125.02|127.62|125.02|126.89|124.29|0
1640141100000|2021-12-22 02:45:00|127.71|125.11|128.54|125.94|128.63|126.03|127.62|125.02|0
1640141400000|2021-12-22 02:50:00|128.63|126.03|128.35|125.75|128.86|126.26|128.21|125.61|0
1640141700000|2021-12-22 02:55:00|128.3|125.7|128.25|125.65|128.44|125.84|128.16|125.56|0
1640142000000|2021-12-22 03:00:00|128.34|125.74|128.71|126.11|128.99|126.39|128.25|125.65|0
1640142300000|2021-12-22 03:05:00|128.67|126.07|128.15|125.55|128.67|126.07|128.06|125.46|0
1640142600000|2021-12-22 03:10:00|128.24|125.64|128.11|125.51|128.38|125.78|128.06|125.46|0
1640142900000|2021-12-22 03:15:00|128.06|125.46|128.15|125.55|128.24|125.64|128.05|125.45|0
1640143200000|2021-12-22 03:20:00|128.19|125.59|128.05|125.45|128.47|125.87|128.05|125.45|0
1640143500000|2021-12-22 03:25:00|128.14|125.54|127.77|125.17|128.14|125.54|127.5|124.9|0
1640143800000|2021-12-22 03:30:00|127.59|124.99|127.31|124.71|127.68|125.08|127.22|124.62|0
1640144100000|2021-12-22 03:35:00|127.22|124.62|127.35|124.75|127.45|124.85|127.03|124.43|0
1640144400000|2021-12-22 03:40:00|127.4|124.8|127.58|124.98|127.76|125.16|127.3|124.7|0
1640144700000|2021-12-22 03:45:00|127.53|124.93|127.62|125.02|127.85|125.25|127.48|124.88|0
1640145000000|2021-12-22 03:50:00|127.53|124.93|127.75|125.15|127.75|125.15|127.39|124.79|0
1640145300000|2021-12-22 03:55:00|127.84|125.24|127.75|125.15|128.03|125.43|127.66|125.06|0
1640145600000|2021-12-22 04:00:00|127.66|125.06|127.56|124.96|127.75|125.15|127.56|124.96|0
1640145900000|2021-12-22 04:05:00|127.38|124.78|127.47|124.87|127.47|124.87|127.1|124.5|0
1640146200000|2021-12-22 04:10:00|127.38|124.78|127.65|125.05|127.74|125.14|127.38|124.78|0
1640146500000|2021-12-22 04:15:00|127.69|125.09|127.55|124.95|127.74|125.14|127.55|124.95|0
1640146800000|2021-12-22 04:20:00|127.6|125|127.55|124.95|127.82|125.22|127.55|124.95|0
1640147100000|2021-12-22 04:25:00|127.6|125|127.82|125.22|127.82|125.22|127.46|124.86|0
1640147400000|2021-12-22 04:30:00|127.87|125.27|127.72|125.12|128|125.4|127.72|125.12|0
1640147700000|2021-12-22 04:35:00|127.77|125.17|127.63|125.03|127.77|125.17|127.54|124.94|0
1640148000000|2021-12-22 04:40:00|127.68|125.08|127.72|125.12|127.81|125.21|127.63|125.03|0
1640148300000|2021-12-22 04:45:00|127.63|125.03|127.44|124.84|127.67|125.07|127.44|124.84|0
1640148600000|2021-12-22 04:50:00|127.39|124.79|127.57|124.97|127.67|125.07|127.35|124.75|0
1640148900000|2021-12-22 04:55:00|127.62|125.02|127.71|125.11|127.89|125.29|127.53|124.93|0
1640149200000|2021-12-22 05:00:00|127.61|125.01|126.79|124.19|127.8|125.2|126.7|124.1|0
1640149500000|2021-12-22 05:05:00|126.83|124.23|127.98|125.38|128.07|125.47|126.79|124.19|0
1640149800000|2021-12-22 05:10:00|128.02|125.42|128.06|125.46|128.16|125.56|127.79|125.19|0
1640150100000|2021-12-22 05:15:00|128.16|125.56|128.34|125.74|128.43|125.83|128.06|125.46|0
1640150400000|2021-12-22 05:20:00|128.38|125.78|128.42|125.82|128.61|126.01|128.24|125.64|0
1640150700000|2021-12-22 05:25:00|128.33|125.73|127.87|125.27|128.33|125.73|127.87|125.27|0
1640151000000|2021-12-22 05:30:00|127.92|125.32|127.22|124.62|127.92|125.32|127.13|124.53|0
1640151300000|2021-12-22 05:35:00|127.27|124.67|127.4|124.8|127.45|124.85|127.13|124.53|0
1640151600000|2021-12-22 05:40:00|127.36|124.76|128.13|125.53|128.13|125.53|127.36|124.76|0
1640151900000|2021-12-22 05:45:00|128.09|125.49|127.63|125.03|128.13|125.53|127.63|125.03|0
1640152200000|2021-12-22 05:50:00|127.58|124.98|127.48|124.88|127.72|125.12|127.21|124.61|0
1640152500000|2021-12-22 05:55:00|127.39|124.79|126.89|124.29|127.53|124.93|126.84|124.24|0
1640152800000|2021-12-22 06:00:00|126.93|124.33|127.29|124.69|127.48|124.88|126.66|124.06|0
1640153100000|2021-12-22 06:05:00|127.2|124.6|126.42|123.82|127.29|124.69|126.29|123.69|0
1640153400000|2021-12-22 06:10:00|126.47|123.87|126.55|123.95|126.6|124|126.01|123.41|0
1640153700000|2021-12-22 06:15:00|126.46|123.86|125.46|122.86|126.64|124.04|125.33|122.73|0
1640154000000|2021-12-22 06:20:00|125.55|122.95|125.23|122.63|125.73|123.13|124.78|122.18|0
1640154300000|2021-12-22 06:25:00|125.28|122.68|125.77|123.17|125.91|123.31|125.19|122.59|0
1640154600000|2021-12-22 06:30:00|125.54|122.94|125.63|123.03|125.63|123.03|125.05|122.45|0
1640154900000|2021-12-22 06:35:00|125.68|123.08|126.4|123.8|126.45|123.85|125.5|122.9|0
1640155200000|2021-12-22 06:40:00|126.35|123.75|126.22|123.62|126.58|123.98|126.08|123.48|0
1640155500000|2021-12-22 06:45:00|126.35|123.75|126.26|123.66|126.53|123.93|126.26|123.66|0
1640155800000|2021-12-22 06:50:00|126.35|123.75|126.57|123.97|126.8|124.2|126.35|123.75|0
1640156100000|2021-12-22 06:55:00|126.53|123.93|126.94|124.34|127.35|124.75|126.34|123.74|0
1640156400000|2021-12-22 07:00:00|127.03|124.43|126.7|124.1|127.3|124.7|126.7|124.1|0
1640156700000|2021-12-22 07:05:00|126.66|124.06|126.88|124.28|127.3|124.7|126.61|124.01|0
1640157000000|2021-12-22 07:10:00|126.79|124.19|126.24|123.64|126.88|124.28|125.78|123.18|0
1640157300000|2021-12-22 07:15:00|126.29|123.69|126.83|124.23|127.06|124.46|126.19|123.59|0
1640157600000|2021-12-22 07:20:00|126.87|124.27|126.64|124.04|126.87|124.27|126.46|123.86|0
1640157900000|2021-12-22 07:25:00|126.69|124.09|127.37|124.77|127.42|124.82|126.69|124.09|0
1640158200000|2021-12-22 07:30:00|127.6|125|127.5|124.9|127.78|125.18|127.41|124.81|0
1640158500000|2021-12-22 07:35:00|127.41|124.81|127.59|124.99|127.69|125.09|127.28|124.68|0
1640158800000|2021-12-22 07:40:00|127.5|124.9|127.13|124.53|127.68|125.08|127.13|124.53|0
1640159100000|2021-12-22 07:45:00|127.27|124.67|127.58|124.98|128.05|125.45|127.27|124.67|0
1640159400000|2021-12-22 07:50:00|127.49|124.89|128.13|125.53|128.32|125.72|127.49|124.89|0
1640159700000|2021-12-22 07:55:00|128.04|125.44|128.04|125.44|128.13|125.53|127.4|124.8|0
1640160000000|2021-12-22 08:00:00|127.95|125.35|128.29|125.69|128.38|125.78|127.39|124.79|0
1640160300000|2021-12-22 08:05:00|128|125.8|128.55|126.35|128.83|126.63|128|125.8|0
1640160600000|2021-12-22 08:10:00|128.6|126.4|127.62|125.42|128.6|126.4|127.35|125.15|0
1640160900000|2021-12-22 08:15:00|127.72|125.52|128.82|126.62|128.91|126.71|127.62|125.42|0
1640161200000|2021-12-22 08:20:00|128.91|126.71|129.18|126.98|129.84|127.64|128.54|126.34|0
1640161500000|2021-12-22 08:25:00|129.28|127.08|129.55|127.35|129.83|127.63|129.18|126.98|0
1640161800000|2021-12-22 08:30:00|129.74|127.54|131.14|128.94|131.7|129.5|129.18|126.98|0
1640162100000|2021-12-22 08:35:00|131.19|128.99|132.41|130.21|132.45|130.25|131.14|128.94|0
1640162400000|2021-12-22 08:40:00|132.36|130.16|131.51|129.31|133.11|130.91|130.95|128.75|0
1640162700000|2021-12-22 08:45:00|131.6|129.4|130.11|127.91|131.79|129.59|130.02|127.82|0
1640163000000|2021-12-22 08:50:00|130.02|127.82|130.48|128.28|130.85|128.65|129.92|127.72|0
1640163300000|2021-12-22 08:55:00|130.43|128.23|130.66|128.46|130.75|128.55|130.1|127.9|0
1640163600000|2021-12-22 09:00:00|130.57|128.37|130.38|128.18|130.94|128.74|130.29|128.09|0
1640163900000|2021-12-22 09:05:00|130.56|128.36|130.65|128.45|130.93|128.73|130.1|127.9|0
1640164200000|2021-12-22 09:10:00|130.61|128.41|129.72|127.52|130.93|128.73|129.54|127.34|0
1640164500000|2021-12-22 09:15:00|129.63|127.43|129.07|126.87|129.95|127.75|128.98|126.78|0
1640164800000|2021-12-22 09:20:00|128.98|126.78|129.71|127.51|129.9|127.7|128.79|126.59|0
1640165100000|2021-12-22 09:25:00|129.9|127.7|129.99|127.79|130.08|127.88|129.43|127.23|0
1640165400000|2021-12-22 09:30:00|129.89|127.69|129.15|126.95|130.08|127.88|128.97|126.77|0
1640165700000|2021-12-22 09:35:00|129.02|126.82|129.52|127.32|129.7|127.5|128.97|126.77|0
1640166000000|2021-12-22 09:40:00|129.57|127.37|129.98|127.78|130.07|127.87|129.52|127.32|0
1640166300000|2021-12-22 09:45:00|129.88|127.68|130.25|128.05|130.53|128.33|129.79|127.59|0
1640166600000|2021-12-22 09:50:00|130.16|127.96|129.83|127.63|130.44|128.24|129.42|127.22|0
1640166900000|2021-12-22 09:55:00|129.88|127.68|130.15|127.95|130.52|128.32|129.6|127.4|0
1640167200000|2021-12-22 10:00:00|130.06|127.86|129.87|127.67|130.52|128.32|129.55|127.35|0
1640167500000|2021-12-22 10:05:00|129.78|127.58|129.59|127.39|130.19|127.99|129.59|127.39|0
1640167800000|2021-12-22 10:10:00|129.5|127.3|129.49|127.29|129.77|127.57|129.26|127.06|0
1640168100000|2021-12-22 10:15:00|129.4|127.2|129.26|127.06|129.4|127.2|129.03|126.83|0
1640168400000|2021-12-22 10:20:00|129.3|127.1|129.48|127.28|129.58|127.38|129.02|126.82|0
1640168700000|2021-12-22 10:25:00|129.39|127.19|129.2|127|129.58|127.38|129.02|126.82|0
1640169000000|2021-12-22 10:30:00|129.11|126.91|129.85|127.65|129.94|127.74|128.93|126.73|0
1640169300000|2021-12-22 10:35:00|129.66|127.46|128.46|126.26|129.66|127.46|128.46|126.26|0
1640169600000|2021-12-22 10:40:00|128.37|126.17|127.72|125.52|128.46|126.26|127.36|125.16|0
1640169900000|2021-12-22 10:45:00|127.68|125.48|126.9|124.7|127.81|125.61|126.9|124.7|0
1640170200000|2021-12-22 10:50:00|126.63|124.43|126.71|124.51|126.72|124.52|126.08|123.88|0
1640170500000|2021-12-22 10:55:00|126.62|124.42|126.16|123.96|126.71|124.51|126.07|123.87|0
1640170800000|2021-12-22 11:00:00|126.21|124.01|126.16|123.96|127.03|124.83|126.07|123.87|0
1640171100000|2021-12-22 11:05:00|126.12|123.92|125.98|123.78|126.52|124.32|125.89|123.69|0
1640171400000|2021-12-22 11:10:00|125.89|123.69|126.15|123.95|126.24|124.04|125.52|123.32|0
1640171700000|2021-12-22 11:15:00|126.06|123.86|125.61|123.41|126.06|123.86|125.34|123.14|0
1640172000000|2021-12-22 11:20:00|125.52|123.32|125.6|123.4|125.69|123.49|125.33|123.13|0
1640172300000|2021-12-22 11:25:00|125.69|123.49|126.14|123.94|126.19|123.99|125.69|123.49|0
1640172600000|2021-12-22 11:30:00|126.1|123.9|126.5|124.3|126.5|124.3|126.1|123.9|0
1640172900000|2021-12-22 11:35:00|126.59|124.39|126.68|124.48|126.77|124.57|126.5|124.3|0
1640173200000|2021-12-22 11:40:00|126.59|124.39|126.31|124.11|126.86|124.66|126.13|123.93|0
1640173500000|2021-12-22 11:45:00|126.22|124.02|125.5|123.3|126.22|124.02|125.32|123.12|0
1640173800000|2021-12-22 11:50:00|125.59|123.39|125.58|123.38|125.68|123.48|125.49|123.29|0
1640174100000|2021-12-22 11:55:00|125.49|123.29|124.5|122.3|125.49|123.29|124.41|122.21|0
1640174400000|2021-12-22 12:00:00|124.59|122.39|124.85|122.65|124.94|122.74|124.32|122.12|0
1640174700000|2021-12-22 12:05:00|124.94|122.74|124.76|122.56|124.94|122.74|124.76|122.56|0
1640175000000|2021-12-22 12:10:00|124.85|122.65|124.76|122.56|124.94|122.74|124.76|122.56|0
1640175300000|2021-12-22 12:15:00|124.85|122.65|125.2|123|125.21|123.01|124.85|122.65|0
1640175600000|2021-12-22 12:20:00|125.29|123.09|125.02|122.82|125.38|123.18|125.02|122.82|0
1640175900000|2021-12-22 12:25:00|125.11|122.91|125.56|123.36|125.65|123.45|125.02|122.82|0
1640176200000|2021-12-22 12:30:00|125.65|123.45|125.19|122.99|125.65|123.45|125.19|122.99|0
1640176500000|2021-12-22 12:35:00|125.46|123.26|125.55|123.35|125.73|123.53|125.46|123.26|0
1640176800000|2021-12-22 12:40:00|125.64|123.44|125.64|123.44|126|123.8|125.55|123.35|0
1640177100000|2021-12-22 12:45:00|125.55|123.35|125.63|123.43|125.64|123.44|125.36|123.16|0
1640177400000|2021-12-22 12:50:00|125.54|123.34|125.99|123.79|126.08|123.88|125.36|123.16|0
1640177700000|2021-12-22 12:55:00|125.81|123.61|126.53|124.33|126.62|124.42|125.72|123.52|0
1640178000000|2021-12-22 13:00:00|126.44|124.24|126.89|124.69|127.07|124.87|126.17|123.97|0
1640178300000|2021-12-22 13:05:00|126.8|124.6|126.71|124.51|126.98|124.78|126.62|124.42|0
1640178600000|2021-12-22 13:10:00|126.62|124.42|127.16|124.96|127.25|125.05|126.34|124.14|0
1640178900000|2021-12-22 13:15:00|127.25|125.05|127.61|125.41|127.8|125.6|127.07|124.87|0
1640179200000|2021-12-22 13:20:00|127.52|125.32|129.08|126.88|129.17|126.97|127.52|125.32|0
1640179500000|2021-12-22 13:25:00|128.99|126.79|128.89|126.69|130.19|127.99|128.89|126.69|0
1640179800000|2021-12-22 13:30:00|128.85|126.65|128.52|126.32|128.98|126.78|127.88|125.68|0
1640180100000|2021-12-22 13:35:00|128.7|126.5|130.27|128.07|130.46|128.26|128.24|126.04|0
1640180400000|2021-12-22 13:40:00|130.23|128.03|131.34|129.14|131.48|129.28|129.25|127.05|0
1640180700000|2021-12-22 13:45:00|131.29|129.09|130.36|128.16|131.29|129.09|130.26|128.06|0
1640181000000|2021-12-22 13:50:00|130.45|128.25|130.63|128.43|130.63|128.43|129.89|127.69|0
1640181300000|2021-12-22 13:55:00|130.54|128.34|129.98|127.78|130.54|128.34|129.88|127.68|0
1640181600000|2021-12-22 14:00:00|129.88|127.68|129.7|127.5|130.63|128.43|129.7|127.5|0
1640181900000|2021-12-22 14:05:00|129.6|127.4|127.39|125.19|129.6|127.4|127.39|125.19|0
1640182200000|2021-12-22 14:10:00|127.3|125.1|128.03|125.83|128.21|126.01|127.03|124.83|0
1640182500000|2021-12-22 14:15:00|127.94|125.74|127.93|125.73|128.39|126.19|127.75|125.55|0
1640182800000|2021-12-22 14:20:00|128.03|125.83|128.39|126.19|128.76|126.56|128.02|125.82|0
1640183100000|2021-12-22 14:25:00|128.3|126.1|127.29|125.09|128.3|126.1|127.1|124.9|0
1640183400000|2021-12-22 14:30:00|127.38|125.18|127.01|124.81|127.74|125.54|126.19|123.99|0
1640183700000|2021-12-22 14:35:00|127.1|124.9|125.1|122.9|127.1|124.9|124.74|122.54|0
1640184000000|2021-12-22 14:40:00|125.01|122.81|124.2|122|126.73|124.53|124.2|122|0
1640184300000|2021-12-22 14:45:00|124.11|121.91|125.28|123.08|125.28|123.08|123.48|121.28|0
1640184600000|2021-12-22 14:50:00|125.23|123.03|123.92|121.72|126.09|123.89|123.83|121.63|0
1640184900000|2021-12-22 14:55:00|123.83|121.63|124.95|122.75|125.9|123.7|123.3|121.1|0
1640185200000|2021-12-22 15:00:00|124.77|122.57|124.9|122.7|124.99|122.79|122.94|120.74|0
1640185500000|2021-12-22 15:05:00|124.72|122.52|125.44|123.24|126.08|123.88|124.72|122.52|0
1640185800000|2021-12-22 15:10:00|125.35|123.15|124|121.8|125.35|123.15|123.55|121.35|0
1640186100000|2021-12-22 15:15:00|123.91|121.71|121.95|119.75|124.54|122.34|121.33|119.13|0
1640186400000|2021-12-22 15:20:00|121.86|119.66|121.68|119.48|122.83|120.63|121.68|119.48|0
1640186700000|2021-12-22 15:25:00|121.86|119.66|122.12|119.92|122.12|119.92|120.88|118.68|0
1640187000000|2021-12-22 15:30:00|122.47|120.27|121.19|118.99|122.47|120.27|120.97|118.77|0
1640187300000|2021-12-22 15:35:00|121.06|118.86|118.7|116.5|121.98|119.78|118.01|115.81|0
1640187600000|2021-12-22 15:40:00|118.61|116.41|118.17|115.97|118.7|116.5|117.83|115.63|0
1640187900000|2021-12-22 15:45:00|118.26|116.06|117.14|114.94|118.26|116.06|117.05|114.85|0
1640188200000|2021-12-22 15:50:00|117.05|114.85|115.68|113.48|117.14|114.94|115.26|113.06|0
1640188500000|2021-12-22 15:55:00|115.77|113.57|115.43|113.23|116.19|113.99|114.92|112.72|0
1640188800000|2021-12-22 16:00:00|115.34|113.14|115.59|113.39|115.85|113.65|115.17|112.97|0
1640189100000|2021-12-22 16:05:00|115.47|113.27|115.76|113.56|116.61|114.41|115.42|113.22|0
1640189400000|2021-12-22 16:10:00|115.67|113.47|114.15|111.95|115.84|113.64|114.06|111.86|0
1640189700000|2021-12-22 16:15:00|114.23|112.03|114.73|112.53|115.03|112.83|114.23|112.03|0
1640190000000|2021-12-22 16:20:00|114.65|112.45|115.58|113.38|115.75|113.55|114.4|112.2|0
1640190300000|2021-12-22 16:25:00|115.66|113.46|112.4|110.2|121.3|119.1|112.31|110.11|0
1640190600000|2021-12-22 16:30:00|112.23|110.03|111.47|109.27|112.73|110.53|111.14|108.94|0
1640190900000|2021-12-22 16:35:00|111.55|109.35|111.8|109.6|112.22|110.02|111.26|109.06|0
1640191200000|2021-12-22 16:40:00|111.72|109.52|111.88|109.68|112.22|110.02|111.47|109.27|0
1640191500000|2021-12-22 16:45:00|111.8|109.6|112.55|110.35|113.23|111.03|111.8|109.6|0
1640191800000|2021-12-22 16:50:00|112.64|110.44|112.38|110.18|112.72|110.52|112.05|109.85|0
1640192100000|2021-12-22 16:55:00|112.3|110.1|111.62|109.42|112.63|110.43|111.54|109.34|0
1640192400000|2021-12-22 17:00:00|111.37|109.17|111.12|108.92|112.29|110.09|111.12|108.92|0
1640192700000|2021-12-22 17:05:00|111.2|109|110.86|108.66|111.45|109.25|110.7|108.5|0
1640193000000|2021-12-22 17:10:00|110.95|108.75|112.35|110.15|112.52|110.32|110.95|108.75|0
1640193300000|2021-12-22 17:15:00|112.27|110.07|112.9|110.7|113.36|111.16|112.27|110.07|0
1640193600000|2021-12-22 17:20:00|112.94|110.74|113.69|111.49|113.69|111.49|112.77|110.57|0
1640193900000|2021-12-22 17:25:00|113.61|111.41|112.26|110.06|113.61|111.41|112.26|110.06|0
1640194200000|2021-12-22 17:30:00|112.34|110.14|112.17|109.97|112.59|110.39|112|109.8|0
1640194500000|2021-12-22 17:35:00|112.25|110.05|113.01|110.81|113.39|111.19|112.17|109.97|0
1640194800000|2021-12-22 17:40:00|112.92|110.72|112.58|110.38|113.43|111.23|112.33|110.13|0
1640195100000|2021-12-22 17:45:00|112.67|110.47|112.58|110.38|112.92|110.72|112.41|110.21|0
1640195400000|2021-12-22 17:50:00|112.41|110.21|111.66|109.46|112.41|110.21|111.41|109.21|0
1640195700000|2021-12-22 17:55:00|111.74|109.54|111.32|109.12|111.74|109.54|111.07|108.87|0
1640196000000|2021-12-22 18:00:00|111.4|109.2|111.4|109.2|112.15|109.95|111.23|109.03|0
1640196300000|2021-12-22 18:05:00|111.32|109.12|111.48|109.28|111.9|109.7|111.23|109.03|0
1640196600000|2021-12-22 18:10:00|111.56|109.36|111.89|109.69|112.23|110.03|111.48|109.28|0
1640196900000|2021-12-22 18:15:00|111.98|109.78|112.14|109.94|112.39|110.19|111.72|109.52|0
1640197200000|2021-12-22 18:20:00|112.06|109.86|112.81|110.61|112.81|110.61|112.06|109.86|0
1640197500000|2021-12-22 18:25:00|112.56|110.36|113.06|110.86|113.23|111.03|112.51|110.31|0
1640197800000|2021-12-22 18:30:00|112.89|110.69|112.38|110.18|113.06|110.86|112.13|109.93|0
1640198100000|2021-12-22 18:35:00|112.46|110.26|114.49|112.29|114.66|112.46|112.46|110.26|0
1640198400000|2021-12-22 18:40:00|114.4|112.2|114.48|112.28|115.34|113.14|114.06|111.86|0
1640198700000|2021-12-22 18:45:00|114.4|112.2|114.23|112.03|114.7|112.5|113.55|111.35|0
1640199000000|2021-12-22 18:50:00|114.14|111.94|113.71|111.51|114.35|112.15|113.63|111.43|0
1640199300000|2021-12-22 18:55:00|113.8|111.6|114.47|112.27|114.56|112.36|113.54|111.34|0
1640199600000|2021-12-22 19:00:00|114.39|112.19|113.9|111.7|115.67|113.47|113.9|111.7|0
1640199900000|2021-12-22 19:05:00|113.81|111.61|114.49|112.29|114.83|112.63|113.73|111.53|0
1640200200000|2021-12-22 19:10:00|114.4|112.2|113.85|111.65|114.79|112.59|113.72|111.52|0
1640200500000|2021-12-22 19:15:00|113.8|111.6|113.84|111.64|114.06|111.86|113.38|111.18|0
1640200800000|2021-12-22 19:20:00|113.89|111.69|113.63|111.43|114.06|111.86|113.12|110.92|0
1640201100000|2021-12-22 19:25:00|113.54|111.34|115.24|113.04|115.68|113.48|113.37|111.17|0
1640201400000|2021-12-22 19:30:00|115.16|112.96|114.13|111.93|115.16|112.96|113.54|111.34|0
1640201700000|2021-12-22 19:35:00|114.22|112.02|113.19|110.99|114.47|112.27|113.11|110.91|0
1640202000000|2021-12-22 19:40:00|113.28|111.08|113.53|111.33|113.62|111.42|112.85|110.65|0
1640202300000|2021-12-22 19:45:00|113.61|111.41|113.02|110.82|113.61|111.41|112.93|110.73|0
1640202600000|2021-12-22 19:50:00|113.1|110.9|111.6|109.4|113.19|110.99|111.6|109.4|0
1640202900000|2021-12-22 19:55:00|111.51|109.31|111.34|109.14|111.76|109.56|111.17|108.97|0
1640203200000|2021-12-22 20:00:00|111.26|109.06|111.34|109.14|111.59|109.39|110.92|108.72|0
1640203500000|2021-12-22 20:05:00|111.25|109.05|110.83|108.63|111.59|109.39|110.58|108.38|0
1640203800000|2021-12-22 20:10:00|111.08|108.88|110.16|107.96|111.08|108.88|110.08|107.88|0
1640204100000|2021-12-22 20:15:00|110.2|108|111.16|108.96|111.49|109.29|109.91|107.71|0
1640204400000|2021-12-22 20:20:00|111.33|109.13|110.9|108.7|111.91|109.71|110.82|108.62|0
1640204700000|2021-12-22 20:25:00|110.74|108.54|109.83|107.63|110.9|108.7|109.33|107.13|0
1640205000000|2021-12-22 20:30:00|109.74|107.54|109.91|107.71|110.32|108.12|109.41|107.21|0
1640205300000|2021-12-22 20:35:00|109.99|107.79|108.9|106.7|110.07|107.87|108.82|106.62|0
1640205600000|2021-12-22 20:40:00|108.82|106.62|108.74|106.54|109.4|107.2|108.57|106.37|0
1640205900000|2021-12-22 20:45:00|108.82|106.62|108.48|106.28|109.31|107.11|107.99|105.79|0
1640206200000|2021-12-22 20:50:00|108.57|106.37|106.19|103.99|108.57|106.37|105.94|103.74|0
1640206500000|2021-12-22 20:55:00|106.11|103.91|106.18|103.98|106.27|104.07|105.54|103.34|0
1640206800000|2021-12-22 21:00:00|106.27|104.07|105.65|103.45|108.11|105.91|105.57|103.37|0
1640207100000|2021-12-22 21:05:00|105.57|103.37|105.08|102.88|105.65|103.45|104.92|102.72|0
1640207400000|2021-12-22 21:10:00|105|102.8|104.68|102.48|105|102.8|104.52|102.32|0
1640207700000|2021-12-22 21:15:00|104.88|102.28|104.87|102.27|104.96|102.36|104.79|102.19|0
1640208000000|2021-12-22 21:20:00|104.95|102.35|104.79|102.19|104.95|102.35|104.71|102.11|0
1640208300000|2021-12-22 21:25:00|104.71|102.11|104.87|102.27|104.87|102.27|104.71|102.11|0
1640208600000|2021-12-22 21:30:00|104.95|102.35|104.86|102.26|104.95|102.35|104.86|102.26|0
1640208900000|2021-12-22 21:35:00|104.94|102.34|104.78|102.18|104.94|102.34|104.78|102.18|0
1640209200000|2021-12-22 21:40:00|104.86|102.26|104.86|102.26|104.94|102.34|104.86|102.26|0
1640209500000|2021-12-22 21:45:00|104.82|102.22|104.69|102.09|104.93|102.33|104.53|101.93|0
1640209800000|2021-12-22 21:50:00|104.77|102.17|104.77|102.17|104.85|102.25|104.53|101.93|0
1640210100000|2021-12-22 21:55:00|104.69|102.09|104.81|102.21|104.89|102.29|104.53|101.93|0
1640210400000|2021-12-22 22:00:00|104.82|102.22|104.9|102.3|104.92|102.32|104.78|102.18|0
1640210700000|2021-12-22 22:05:00|104.89|102.29|104.87|102.27|104.89|102.29|104.85|102.25|0
1640211000000|2021-12-22 22:10:00|104.86|102.26|104.83|102.23|104.86|102.26|104.82|102.22|0
1640211300000|2021-12-22 22:15:00|104.84|102.24|104.84|102.24|104.84|102.24|104.84|102.24|0
1640211600000|2021-12-22 22:20:00|104.83|102.23|104.8|102.2|104.84|102.24|104.78|102.18|0
1640211900000|2021-12-22 22:25:00|104.84|102.24|104.76|102.16|104.88|102.28|104.76|102.16|0
1640212200000|2021-12-22 22:30:00|104.77|102.17|104.75|102.15|104.77|102.17|104.72|102.12|0
1640212500000|2021-12-22 22:35:00|104.77|102.17|104.77|102.17|104.83|102.23|104.77|102.17|0
1640212800000|2021-12-22 22:40:00|104.76|102.16|104.83|102.23|104.86|102.26|104.76|102.16|0
1640213100000|2021-12-22 22:45:00|104.82|102.22|104.79|102.19|104.83|102.23|104.79|102.19|0
1640213400000|2021-12-22 22:50:00|104.83|102.23|104.86|102.26|104.91|102.31|104.83|102.23|0
1640213700000|2021-12-22 22:55:00|104.75|102.15|104.99|102.39|104.99|102.39|104.75|102.15|0
1640214000000|2021-12-22 23:00:00|104.85|102.25|104|101.4|104.85|102.25|103.76|101.16|0
1640214300000|2021-12-22 23:05:00|104.08|101.48|103.84|101.24|104.16|101.56|103.6|101|0
1640214600000|2021-12-22 23:10:00|103.76|101.16|104.47|101.87|104.64|102.04|103.76|101.16|0
1640214900000|2021-12-22 23:15:00|104.39|101.79|104.07|101.47|104.39|101.79|103.99|101.39|0
1640215200000|2021-12-22 23:20:00|103.99|101.39|104.31|101.71|104.39|101.79|103.91|101.31|0
1640215500000|2021-12-22 23:25:00|104.23|101.63|104.55|101.95|104.63|102.03|104.15|101.55|0
1640215800000|2021-12-22 23:30:00|104.46|101.86|103.9|101.3|104.54|101.94|103.9|101.3|0
1640216100000|2021-12-22 23:35:00|103.98|101.38|103.9|101.3|104.18|101.58|103.82|101.22|0
1640216400000|2021-12-22 23:40:00|103.98|101.38|104.05|101.45|104.46|101.86|103.74|101.14|0
1640216700000|2021-12-22 23:45:00|103.89|101.29|104.61|102.01|104.69|102.09|103.73|101.13|0
1640217000000|2021-12-22 23:50:00|104.53|101.93|104.29|101.69|104.53|101.93|104.21|101.61|0
1640217300000|2021-12-22 23:55:00|104.37|101.77|104.2|101.6|104.45|101.85|104.04|101.44|0
1640217600000|2021-12-23 00:00:00|104.36|101.76|104.6|102|104.68|102.08|104.12|101.52|0
1640217900000|2021-12-23 00:05:00|104.48|101.88|104.92|102.32|104.92|102.32|104.48|101.88|0
1640218200000|2021-12-23 00:10:00|104.84|102.24|105.32|102.72|105.32|102.72|104.64|102.04|0
1640218500000|2021-12-23 00:15:00|105.24|102.64|105.07|102.47|105.4|102.8|104.99|102.39|0
1640218800000|2021-12-23 00:20:00|105.12|102.52|105.23|102.63|105.39|102.79|104.91|102.31|0
1640219100000|2021-12-23 00:25:00|105.27|102.67|104.91|102.31|105.31|102.71|104.91|102.31|0
1640219400000|2021-12-23 00:30:00|104.95|102.35|104.82|102.22|104.99|102.39|104.5|101.9|0
1640219700000|2021-12-23 00:35:00|104.74|102.14|104.5|101.9|104.74|102.14|104.42|101.82|0
1640220000000|2021-12-23 00:40:00|104.54|101.94|104.74|102.14|104.9|102.3|104.54|101.94|0
1640220300000|2021-12-23 00:45:00|104.82|102.22|104.33|101.73|104.82|102.22|104.17|101.57|0
1640220600000|2021-12-23 00:50:00|104.41|101.81|104.53|101.93|104.57|101.97|104.33|101.73|0
1640220900000|2021-12-23 00:55:00|104.49|101.89|104.81|102.21|104.97|102.37|104.49|101.89|0
1640221200000|2021-12-23 01:00:00|104.85|102.25|105.29|102.69|105.61|103.01|104.72|102.12|0
1640221500000|2021-12-23 01:05:00|105.2|102.6|105|102.4|105.37|102.77|104.96|102.36|0
1640221800000|2021-12-23 01:10:00|104.96|102.36|105.12|102.52|105.2|102.6|104.96|102.36|0
1640222100000|2021-12-23 01:15:00|105.16|102.56|105.19|102.59|105.28|102.68|105.12|102.52|0
1640222400000|2021-12-23 01:20:00|105.11|102.51|105.11|102.51|105.24|102.64|105.03|102.43|0
1640222700000|2021-12-23 01:25:00|105.19|102.59|104.7|102.1|105.19|102.59|104.62|102.02|0
1640223000000|2021-12-23 01:30:00|104.62|102.02|105.35|102.75|105.35|102.75|104.62|102.02|0
1640223300000|2021-12-23 01:35:00|105.27|102.67|105.06|102.46|105.35|102.75|104.94|102.34|0
1640223600000|2021-12-23 01:40:00|105.1|102.5|105.02|102.42|105.26|102.66|104.94|102.34|0
1640223900000|2021-12-23 01:45:00|104.98|102.38|105.17|102.57|105.42|102.82|104.98|102.38|0
1640224200000|2021-12-23 01:50:00|105.14|102.54|105.09|102.49|105.14|102.54|104.93|102.33|0
1640224500000|2021-12-23 01:55:00|105.01|102.41|105.33|102.73|105.33|102.73|105.01|102.41|0
1640224800000|2021-12-23 02:00:00|105.25|102.65|105.08|102.48|105.33|102.73|104.84|102.24|0
1640225100000|2021-12-23 02:05:00|105.13|102.53|104.6|102|105.24|102.64|104.6|102|0
1640225400000|2021-12-23 02:10:00|104.68|102.08|104.43|101.83|104.68|102.08|104.11|101.51|0
1640225700000|2021-12-23 02:15:00|104.39|101.79|104.51|101.91|104.59|101.99|104.35|101.75|0
1640226000000|2021-12-23 02:20:00|104.59|101.99|104.67|102.07|104.83|102.23|104.51|101.91|0
1640226300000|2021-12-23 02:25:00|104.71|102.11|104.34|101.74|104.71|102.11|104.34|101.74|0
1640226600000|2021-12-23 02:30:00|104.42|101.82|104.42|101.82|104.5|101.9|104.1|101.5|0
1640226900000|2021-12-23 02:35:00|104.34|101.74|104.18|101.58|104.42|101.82|104.1|101.5|0
1640227200000|2021-12-23 02:40:00|104.22|101.62|104.41|101.81|104.49|101.89|104.09|101.49|0
1640227500000|2021-12-23 02:45:00|104.33|101.73|104.25|101.65|104.41|101.81|104.25|101.65|0
1640227800000|2021-12-23 02:50:00|104.33|101.73|104.25|101.65|104.41|101.81|104.25|101.65|0
1640228100000|2021-12-23 02:55:00|104.24|101.64|104.16|101.56|104.32|101.72|104.08|101.48|0
1640228400000|2021-12-23 03:00:00|104.24|101.64|104.36|101.76|104.36|101.76|104.08|101.48|0
1640228700000|2021-12-23 03:05:00|104.32|101.72|104.32|101.72|104.36|101.76|104.24|101.64|0
1640229000000|2021-12-23 03:10:00|104.4|101.8|104.23|101.63|104.4|101.8|104.19|101.59|0
1640229300000|2021-12-23 03:15:00|104.27|101.67|104.79|102.19|104.79|102.19|104.23|101.63|0
1640229600000|2021-12-23 03:20:00|104.71|102.11|104.55|101.95|104.79|102.19|104.55|101.95|0
1640229900000|2021-12-23 03:25:00|104.59|101.99|104.62|102.02|104.63|102.03|104.51|101.91|0
1640230200000|2021-12-23 03:30:00|104.58|101.98|104.86|102.26|104.86|102.26|104.54|101.94|0
1640230500000|2021-12-23 03:35:00|104.94|102.34|104.66|102.06|104.94|102.34|104.54|101.94|0
1640230800000|2021-12-23 03:40:00|104.62|102.02|104.33|101.73|104.66|102.06|104.29|101.69|0
1640231100000|2021-12-23 03:45:00|104.37|101.77|104.45|101.85|104.53|101.93|104.29|101.69|0
1640231400000|2021-12-23 03:50:00|104.41|101.81|104.45|101.85|104.53|101.93|104.37|101.77|0
1640231700000|2021-12-23 03:55:00|104.44|101.84|104.48|101.88|104.52|101.92|104.41|101.81|0
1640232000000|2021-12-23 04:00:00|104.52|101.92|104.44|101.84|104.52|101.92|104.4|101.8|0
1640232300000|2021-12-23 04:05:00|104.52|101.92|104.6|102|104.6|102|104.44|101.84|0
1640232600000|2021-12-23 04:10:00|104.52|101.92|104.43|101.83|104.52|101.92|104.35|101.75|0
1640232900000|2021-12-23 04:15:00|104.51|101.91|104.51|101.91|104.59|101.99|104.43|101.83|0
1640233200000|2021-12-23 04:20:00|104.43|101.83|104.51|101.91|104.51|101.91|104.35|101.75|0
1640233500000|2021-12-23 04:25:00|104.5|101.9|104.42|101.82|104.5|101.9|104.42|101.82|0
1640233800000|2021-12-23 04:30:00|104.46|101.86|104.34|101.74|104.5|101.9|104.34|101.74|0
1640234100000|2021-12-23 04:35:00|104.38|101.78|104.49|101.89|104.49|101.89|104.34|101.74|0
1640234400000|2021-12-23 04:40:00|104.41|101.81|104.41|101.81|104.49|101.89|104.41|101.81|0
1640234700000|2021-12-23 04:45:00|104.49|101.89|104.57|101.97|104.65|102.05|104.49|101.89|0
1640235000000|2021-12-23 04:50:00|104.61|102.01|104.65|102.05|104.65|102.05|104.57|101.97|0
1640235300000|2021-12-23 04:55:00|104.64|102.04|104.64|102.04|104.81|102.21|104.64|102.04|0
1640235600000|2021-12-23 05:00:00|104.56|101.96|104.4|101.8|104.6|102|104.4|101.8|0
1640235900000|2021-12-23 05:05:00|104.48|101.88|104.47|101.87|104.56|101.96|104.4|101.8|0
1640236200000|2021-12-23 05:10:00|104.39|101.79|104.63|102.03|104.63|102.03|104.39|101.79|0
1640236500000|2021-12-23 05:15:00|104.59|101.99|104.47|101.87|104.63|102.03|104.47|101.87|0
1640236800000|2021-12-23 05:20:00|104.43|101.83|104.14|101.54|104.47|101.87|104.14|101.54|0
1640237100000|2021-12-23 05:25:00|104.22|101.62|104.46|101.86|104.46|101.86|104.22|101.62|0
1640237400000|2021-12-23 05:30:00|104.38|101.78|104.22|101.62|104.38|101.78|104.06|101.46|0
1640237700000|2021-12-23 05:35:00|104.14|101.54|104.13|101.53|104.22|101.62|104.13|101.53|0
1640238000000|2021-12-23 05:40:00|104.09|101.49|103.97|101.37|104.13|101.53|103.97|101.37|0
1640238300000|2021-12-23 05:45:00|104.01|101.41|103.97|101.37|104.13|101.53|103.97|101.37|0
1640238600000|2021-12-23 05:50:00|104.01|101.41|104.36|101.76|104.36|101.76|104.01|101.41|0
1640238900000|2021-12-23 05:55:00|104.2|101.6|104.28|101.68|104.44|101.84|103.96|101.36|0
1640239200000|2021-12-23 06:00:00|104.2|101.6|103.4|100.8|104.2|101.6|103.32|100.72|0
1640239500000|2021-12-23 06:05:00|103.48|100.88|103.95|101.35|103.95|101.35|103.48|100.88|0
1640239800000|2021-12-23 06:10:00|104.03|101.43|104.43|101.83|104.51|101.91|104.03|101.43|0
1640240100000|2021-12-23 06:15:00|104.51|101.91|104.67|102.07|104.67|102.07|104.19|101.59|0
1640240400000|2021-12-23 06:20:00|104.75|102.15|104.58|101.98|104.75|102.15|104.34|101.74|0
1640240700000|2021-12-23 06:25:00|104.66|102.06|104.42|101.82|104.74|102.14|104.26|101.66|0
1640241000000|2021-12-23 06:30:00|104.34|101.74|104.34|101.74|104.5|101.9|104.3|101.7|0
1640241300000|2021-12-23 06:35:00|104.26|101.66|104.57|101.97|104.66|102.06|104.26|101.66|0
1640241600000|2021-12-23 06:40:00|104.65|102.05|104.49|101.89|104.65|102.05|104.41|101.81|0
1640241900000|2021-12-23 06:45:00|104.53|101.93|104.49|101.89|104.57|101.97|104.33|101.73|0
1640242200000|2021-12-23 06:50:00|104.45|101.85|104.56|101.96|104.56|101.96|104.33|101.73|0
1640242500000|2021-12-23 06:55:00|104.53|101.93|104.08|101.48|104.53|101.93|104|101.4|0
1640242800000|2021-12-23 07:00:00|104|101.4|104.24|101.64|104.32|101.72|103.92|101.32|0
1640243100000|2021-12-23 07:05:00|104.28|101.68|104.07|101.47|104.28|101.68|103.99|101.39|0
1640243400000|2021-12-23 07:10:00|104.03|101.43|104.07|101.47|104.23|101.63|103.99|101.39|0
1640243700000|2021-12-23 07:15:00|104.15|101.55|104.15|101.55|104.47|101.87|104.07|101.47|0
1640244000000|2021-12-23 07:20:00|104.19|101.59|104.38|101.78|104.46|101.86|104.14|101.54|0
1640244300000|2021-12-23 07:25:00|104.3|101.7|104.3|101.7|104.46|101.86|104.14|101.54|0
1640244600000|2021-12-23 07:30:00|104.38|101.78|104.46|101.86|104.62|102.02|104.3|101.7|0
1640244900000|2021-12-23 07:35:00|104.42|101.82|103.81|101.21|104.46|101.86|103.65|101.05|0
1640245200000|2021-12-23 07:40:00|103.77|101.17|103.77|101.17|103.97|101.37|103.65|101.05|0
1640245500000|2021-12-23 07:45:00|103.73|101.13|103.96|101.36|104.05|101.45|103.73|101.13|0
1640245800000|2021-12-23 07:50:00|104.04|101.44|104.04|101.44|104.12|101.52|103.88|101.28|0
1640246100000|2021-12-23 07:55:00|103.88|101.28|103.96|101.36|104.12|101.52|103.64|101.04|0
1640246400000|2021-12-23 08:00:00|103.92|101.32|104.03|101.43|104.2|101.6|103.64|101.04|0
1640246700000|2021-12-23 08:05:00|103.83|101.63|103.91|101.71|104.2|102|103.75|101.55|0
1640247000000|2021-12-23 08:10:00|103.83|101.63|104.39|102.19|104.47|102.27|103.75|101.55|0
1640247300000|2021-12-23 08:15:00|104.35|102.15|104.87|102.67|104.95|102.75|104.07|101.87|0
1640247600000|2021-12-23 08:20:00|104.95|102.75|104.14|101.94|105.03|102.83|104.14|101.94|0
1640247900000|2021-12-23 08:25:00|104.18|101.98|103.98|101.78|104.38|102.18|103.9|101.7|0
1640248200000|2021-12-23 08:30:00|104.06|101.86|103.81|101.61|104.3|102.1|103.81|101.61|0
1640248500000|2021-12-23 08:35:00|103.89|101.69|105.18|102.98|105.67|103.47|103.81|101.61|0
1640248800000|2021-12-23 08:40:00|105.14|102.94|104.89|102.69|105.26|103.06|104.61|102.41|0
1640249100000|2021-12-23 08:45:00|104.85|102.65|104.37|102.17|105.14|102.94|104.29|102.09|0
1640249400000|2021-12-23 08:50:00|104.45|102.25|102.8|100.6|104.53|102.33|102.53|100.33|0
1640249700000|2021-12-23 08:55:00|102.84|100.64|102.68|100.48|102.84|100.64|102.29|100.09|0
1640250000000|2021-12-23 09:00:00|102.76|100.56|102.92|100.72|103.32|101.12|102.68|100.48|0
1640250300000|2021-12-23 09:05:00|102.84|100.64|102.2|100|102.84|100.64|101.96|99.76|0
1640250600000|2021-12-23 09:10:00|102.24|100.04|102.43|100.23|102.43|100.23|101.96|99.76|0
1640250900000|2021-12-23 09:15:00|102.47|100.27|102.75|100.55|102.87|100.67|102.43|100.23|0
1640251200000|2021-12-23 09:20:00|102.67|100.47|103.22|101.02|103.34|101.14|102.67|100.47|0
1640251500000|2021-12-23 09:25:00|103.14|100.94|103.38|101.18|103.38|101.18|103.06|100.86|0
1640251800000|2021-12-23 09:30:00|103.46|101.26|103.29|101.09|103.62|101.42|103.06|100.86|0
1640252100000|2021-12-23 09:35:00|103.33|101.13|102.97|100.77|103.33|101.13|102.97|100.77|0
1640252400000|2021-12-23 09:40:00|102.89|100.69|102.81|100.61|103.05|100.85|102.65|100.45|0
1640252700000|2021-12-23 09:45:00|102.73|100.53|102.96|100.76|103.29|101.09|102.73|100.53|0
1640253000000|2021-12-23 09:50:00|103.01|100.81|103.24|101.04|103.28|101.08|102.88|100.68|0
1640253300000|2021-12-23 09:55:00|103.2|101|103.04|100.84|103.2|101|102.88|100.68|0
1640253600000|2021-12-23 10:00:00|103|100.8|103.03|100.83|103.35|101.15|102.95|100.75|0
1640253900000|2021-12-23 10:05:00|102.95|100.75|103.03|100.83|103.19|100.99|102.87|100.67|0
1640254200000|2021-12-23 10:10:00|102.95|100.75|102.87|100.67|102.95|100.75|102.79|100.59|0
1640254500000|2021-12-23 10:15:00|102.79|100.59|102.78|100.58|102.87|100.67|102.78|100.58|0
1640254800000|2021-12-23 10:20:00|102.75|100.55|102.38|100.18|102.75|100.55|102.07|99.87|0
1640255100000|2021-12-23 10:25:00|102.46|100.26|102.42|100.22|102.54|100.34|102.3|100.1|0
1640255400000|2021-12-23 10:30:00|102.46|100.26|102.5|100.3|102.54|100.34|102.38|100.18|0
1640255700000|2021-12-23 10:35:00|102.54|100.34|101.9|99.7|102.54|100.34|101.9|99.7|0
1640256000000|2021-12-23 10:40:00|101.66|99.46|101.82|99.62|101.9|99.7|101.66|99.46|0
1640256300000|2021-12-23 10:45:00|101.9|99.7|101.97|99.77|102.13|99.93|101.89|99.69|0
1640256600000|2021-12-23 10:50:00|101.89|99.69|101.42|99.22|101.89|99.69|101.1|98.9|0
1640256900000|2021-12-23 10:55:00|101.38|99.18|101.41|99.21|101.42|99.22|101.18|98.98|0
1640257200000|2021-12-23 11:00:00|101.33|99.13|101.49|99.29|101.57|99.37|101.26|99.06|0
1640257500000|2021-12-23 11:05:00|101.57|99.37|101.09|98.89|101.57|99.37|101.02|98.82|0
1640257800000|2021-12-23 11:10:00|101.01|98.81|101.32|99.12|101.32|99.12|100.78|98.58|0
1640258100000|2021-12-23 11:15:00|101.4|99.2|101.4|99.2|101.64|99.44|101.17|98.97|0
1640258400000|2021-12-23 11:20:00|101.32|99.12|101.24|99.04|101.32|99.12|101.08|98.88|0
1640258700000|2021-12-23 11:25:00|101.32|99.12|100.76|98.56|101.4|99.2|100.76|98.56|0
1640259000000|2021-12-23 11:30:00|100.84|98.64|101.15|98.95|101.15|98.95|100.84|98.64|0
1640259300000|2021-12-23 11:35:00|101.23|99.03|101.15|98.95|101.39|99.19|101.11|98.91|0
1640259600000|2021-12-23 11:40:00|101.07|98.87|101.15|98.95|101.15|98.95|100.83|98.63|0
1640259900000|2021-12-23 11:45:00|101.07|98.87|101.22|99.02|101.38|99.18|101.07|98.87|0
1640260200000|2021-12-23 11:50:00|101.26|99.06|101.22|99.02|101.3|99.1|100.99|98.79|0
1640260500000|2021-12-23 11:55:00|101.06|98.86|100.82|98.62|101.06|98.86|100.75|98.55|0
1640260800000|2021-12-23 12:00:00|100.74|98.54|100.12|97.92|100.74|98.54|100.04|97.84|0
1640261100000|2021-12-23 12:05:00|100.11|97.91|100.42|98.22|100.43|98.23|100.04|97.84|0
1640261400000|2021-12-23 12:10:00|100.35|98.15|100.03|97.83|100.42|98.22|100.03|97.83|0
1640261700000|2021-12-23 12:15:00|100.07|97.87|100.42|98.22|100.5|98.3|99.88|97.68|0
1640262000000|2021-12-23 12:20:00|100.5|98.3|100.57|98.37|100.65|98.45|100.18|97.98|0
1640262300000|2021-12-23 12:25:00|100.61|98.41|100.96|98.76|101.2|99|100.57|98.37|0
1640262600000|2021-12-23 12:30:00|101.04|98.84|100.96|98.76|101.19|98.99|100.88|98.68|0
1640262900000|2021-12-23 12:35:00|101|98.8|102.89|100.69|102.89|100.69|100.88|98.68|0
1640263200000|2021-12-23 12:40:00|99.67|97.47|99.05|96.85|99.67|97.47|99.05|96.85|0
1640263500000|2021-12-23 12:45:00|98.97|96.77|98.96|96.76|99.12|96.92|98.96|96.76|0
1640263800000|2021-12-23 12:50:00|99.04|96.84|98.96|96.76|99.08|96.88|98.96|96.76|0
1640264100000|2021-12-23 12:55:00|98.88|96.68|98.92|96.72|99.11|96.91|98.88|96.68|0
1640264400000|2021-12-23 13:00:00|98.96|96.76|99.27|97.07|99.27|97.07|98.34|96.14|0
1640264700000|2021-12-23 13:05:00|99.34|97.14|99.42|97.22|99.5|97.3|99.11|96.91|0
1640265000000|2021-12-23 13:10:00|99.5|97.3|99.34|97.14|99.65|97.45|99.34|97.14|0
1640265300000|2021-12-23 13:15:00|99.41|97.21|99.72|97.52|99.73|97.53|99.41|97.21|0
1640265600000|2021-12-23 13:20:00|99.8|97.6|100.19|97.99|100.19|97.99|99.8|97.6|0
1640265900000|2021-12-23 13:25:00|100.27|98.07|99.95|97.75|100.58|98.38|99.95|97.75|0
1640266200000|2021-12-23 13:30:00|99.91|97.71|100.03|97.83|100.54|98.34|99.64|97.44|0
1640266500000|2021-12-23 13:35:00|99.95|97.75|100.5|98.3|100.57|98.37|99.63|97.43|0
1640266800000|2021-12-23 13:40:00|100.57|98.37|101.36|99.16|101.92|99.72|100.42|98.22|0
1640267100000|2021-12-23 13:45:00|101.44|99.24|100.37|98.17|101.44|99.24|100.25|98.05|0
1640267400000|2021-12-23 13:50:00|100.33|98.13|100.49|98.29|100.57|98.37|100.25|98.05|0
1640267700000|2021-12-23 13:55:00|100.48|98.28|100.25|98.05|100.64|98.44|100.09|97.89|0
1640268000000|2021-12-23 14:00:00|100.17|97.97|99.38|97.18|100.17|97.97|99.23|97.03|0
1640268300000|2021-12-23 14:05:00|99.62|97.42|99.46|97.26|99.77|97.57|99.3|97.1|0
1640268600000|2021-12-23 14:10:00|99.38|97.18|100|97.8|100.08|97.88|99.22|97.02|0
1640268900000|2021-12-23 14:15:00|100.08|97.88|100.23|98.03|100.39|98.19|99.76|97.56|0
1640269200000|2021-12-23 14:20:00|100.31|98.11|99.99|97.79|100.47|98.27|99.84|97.64|0
1640269500000|2021-12-23 14:25:00|99.92|97.72|100.46|98.26|100.46|98.26|99.84|97.64|0
1640269800000|2021-12-23 14:30:00|100.23|98.03|97.5|95.3|100.7|98.5|97.35|95.15|0
1640270100000|2021-12-23 14:35:00|97.43|95.23|95.21|93.01|97.5|95.3|94.46|92.26|0
1640270400000|2021-12-23 14:40:00|95.06|92.86|95.74|93.54|96.96|94.76|95.06|92.86|0
1640270700000|2021-12-23 14:45:00|95.51|93.31|95.81|93.61|96.65|94.45|95.21|93.01|0
1640271000000|2021-12-23 14:50:00|96.97|94.77|96.78|94.58|96.97|94.77|95.72|93.52|0
1640271300000|2021-12-23 14:55:00|96.7|94.5|96.17|93.97|97.7|95.5|95.9|93.7|0
1640271600000|2021-12-23 15:00:00|96.32|94.12|96.54|94.34|96.66|94.46|95.48|93.28|0
1640271900000|2021-12-23 15:05:00|96.62|94.42|96.31|94.11|96.85|94.65|96.01|93.81|0
1640272200000|2021-12-23 15:10:00|96.23|94.03|94.69|92.49|96.31|94.11|94.35|92.15|0
1640272500000|2021-12-23 15:15:00|94.57|92.37|95.02|92.82|95.32|93.12|94.5|92.3|0
1640272800000|2021-12-23 15:20:00|94.94|92.74|94.42|92.22|95.24|93.04|94.34|92.14|0
1640273100000|2021-12-23 15:25:00|94.49|92.29|94.86|92.66|95.39|93.19|94.42|92.22|0
1640273400000|2021-12-23 15:30:00|94.79|92.59|95.39|93.19|95.84|93.64|94.11|91.91|0
1640273700000|2021-12-23 15:35:00|95.46|93.26|95.31|93.11|95.69|93.49|94.93|92.73|0
1640274000000|2021-12-23 15:40:00|95.38|93.18|95|92.8|95.46|93.26|94.78|92.58|0
1640274300000|2021-12-23 15:45:00|95.08|92.88|94.4|92.2|95.15|92.95|94.32|92.12|0
1640274600000|2021-12-23 15:50:00|94.25|92.05|94.1|91.9|94.7|92.5|93.87|91.67|0
1640274900000|2021-12-23 15:55:00|94.02|91.82|93.5|91.3|94.1|91.9|93.42|91.22|0
1640275200000|2021-12-23 16:00:00|93.42|91.22|93.49|91.29|93.94|91.74|93.13|90.93|0
1640275500000|2021-12-23 16:05:00|93.42|91.22|92.9|90.7|93.57|91.37|92.68|90.48|0
1640275800000|2021-12-23 16:10:00|92.82|90.62|92.97|90.77|92.97|90.77|92.38|90.18|0
1640276100000|2021-12-23 16:15:00|92.82|90.62|92.74|90.54|92.97|90.77|92.45|90.25|0
1640276400000|2021-12-23 16:20:00|92.82|90.62|93.18|90.98|93.56|91.36|92.82|90.62|0
1640276700000|2021-12-23 16:25:00|93.26|91.06|94|91.8|94.3|92.1|93.04|90.84|0
1640277000000|2021-12-23 16:30:00|93.92|91.72|93.4|91.2|93.92|91.72|93.33|91.13|0
1640277300000|2021-12-23 16:35:00|93.33|91.13|93.16|90.96|94.89|92.69|93.16|90.96|0
1640277600000|2021-12-23 16:40:00|93.24|91.04|93.31|91.11|93.46|91.26|93.16|90.96|0
1640277900000|2021-12-23 16:45:00|93.23|91.03|93.08|90.88|93.31|91.11|92.71|90.51|0
1640278200000|2021-12-23 16:50:00|93.01|90.81|93.01|90.81|93.23|91.03|92.71|90.51|0
1640278500000|2021-12-23 16:55:00|92.93|90.73|92.71|90.51|93.23|91.03|92.71|90.51|0
1640278800000|2021-12-23 17:00:00|92.78|90.58|93.07|90.87|93.11|90.91|92.78|90.58|0
1640279100000|2021-12-23 17:05:00|93|90.8|93.29|91.09|93.37|91.17|92.93|90.73|0
1640279400000|2021-12-23 17:10:00|93.22|91.02|93.36|91.16|93.36|91.16|93.07|90.87|0
1640279700000|2021-12-23 17:15:00|93.29|91.09|93.73|91.53|93.88|91.68|93.29|91.09|0
1640280000000|2021-12-23 17:20:00|93.66|91.46|93.8|91.6|93.88|91.68|93.51|91.31|0
1640280300000|2021-12-23 17:25:00|93.88|91.68|93.73|91.53|93.88|91.68|93.58|91.38|0
1640280600000|2021-12-23 17:30:00|93.8|91.6|93.65|91.45|93.8|91.6|93.35|91.15|0
1640280900000|2021-12-23 17:35:00|93.57|91.37|95.05|92.85|95.13|92.93|93.57|91.37|0
1640281200000|2021-12-23 17:40:00|94.98|92.78|94.83|92.63|94.98|92.78|94.68|92.48|0
1640281500000|2021-12-23 17:45:00|94.75|92.55|95.12|92.92|95.2|93|94.75|92.55|0
1640281800000|2021-12-23 17:50:00|95.05|92.85|95.04|92.84|95.27|93.07|94.9|92.7|0
1640282100000|2021-12-23 17:55:00|95.12|92.92|94.74|92.54|95.12|92.92|94.74|92.54|0
1640282400000|2021-12-23 18:00:00|94.82|92.62|95.11|92.91|95.11|92.91|94.59|92.39|0
1640282700000|2021-12-23 18:05:00|95.04|92.84|94.24|92.04|95.04|92.84|94.17|91.97|0
1640283000000|2021-12-23 18:10:00|94.17|91.97|94.76|92.56|94.99|92.79|94.17|91.97|0
1640283300000|2021-12-23 18:15:00|94.84|92.64|94.68|92.48|94.84|92.64|94.46|92.26|0
1640283600000|2021-12-23 18:20:00|94.61|92.41|94.46|92.26|94.68|92.48|94.46|92.26|0
1640283900000|2021-12-23 18:25:00|94.53|92.33|93.56|91.36|94.53|92.33|93.49|91.29|0
1640284200000|2021-12-23 18:30:00|93.49|91.29|93.86|91.66|93.93|91.73|93.49|91.29|0
1640284500000|2021-12-23 18:35:00|93.93|91.73|94|91.8|94|91.8|93.78|91.58|0
1640284800000|2021-12-23 18:40:00|94.07|91.87|93.92|91.72|94.15|91.95|93.85|91.65|0
1640285100000|2021-12-23 18:45:00|94|91.8|93.62|91.42|94|91.8|93.62|91.42|0
1640285400000|2021-12-23 18:50:00|93.55|91.35|93.32|91.12|93.55|91.35|93.32|91.12|0
1640285700000|2021-12-23 18:55:00|93.25|91.05|93.32|91.12|93.47|91.27|93.03|90.83|0
1640286000000|2021-12-23 19:00:00|93.25|91.05|92.87|90.67|93.25|91.05|92.65|90.45|0
1640286300000|2021-12-23 19:05:00|92.8|90.6|93.02|90.82|93.09|90.89|92.58|90.38|0
1640286600000|2021-12-23 19:10:00|92.94|90.74|93.09|90.89|93.16|90.96|92.94|90.74|0
1640286900000|2021-12-23 19:15:00|93.16|90.96|92.86|90.66|93.61|91.41|92.79|90.59|0
1640287200000|2021-12-23 19:20:00|92.94|90.74|92.38|90.18|92.94|90.74|92.35|90.15|0
1640287500000|2021-12-23 19:25:00|92.35|90.15|92.49|90.29|92.56|90.36|92.2|90|0
1640287800000|2021-12-23 19:30:00|92.56|90.36|92.6|90.4|92.93|90.73|92.41|90.21|0
1640288100000|2021-12-23 19:35:00|92.63|90.43|92.85|90.65|92.93|90.73|92.63|90.43|0
1640288400000|2021-12-23 19:40:00|92.89|90.69|92.48|90.28|92.89|90.69|92.48|90.28|0
1640288700000|2021-12-23 19:45:00|92.55|90.35|92.33|90.13|92.7|90.5|92.33|90.13|0
1640289000000|2021-12-23 19:50:00|92.4|90.2|91.89|89.69|92.4|90.2|91.89|89.69|0
1640289300000|2021-12-23 19:55:00|91.96|89.76|91.88|89.68|92.03|89.83|91.81|89.61|0
1640289600000|2021-12-23 20:00:00|91.96|89.76|93.28|91.08|93.28|91.08|91.81|89.61|0
1640289900000|2021-12-23 20:05:00|93.2|91|92.83|90.63|93.28|91.08|92.61|90.41|0
1640290200000|2021-12-23 20:10:00|92.76|90.56|92.24|90.04|92.9|90.7|92.24|90.04|0
1640290500000|2021-12-23 20:15:00|92.02|89.82|92.38|90.18|92.53|90.33|91.95|89.75|0
1640290800000|2021-12-23 20:20:00|92.31|90.11|92.82|90.62|92.82|90.62|92.24|90.04|0
1640291100000|2021-12-23 20:25:00|92.75|90.55|92.82|90.62|93.04|90.84|92.6|90.4|0
1640291400000|2021-12-23 20:30:00|92.89|90.69|93.85|91.65|94|91.8|92.82|90.62|0
1640291700000|2021-12-23 20:35:00|93.92|91.72|92.59|90.39|93.92|91.72|92.29|90.09|0
1640292000000|2021-12-23 20:40:00|92.51|90.31|91.78|89.58|92.73|90.53|91.7|89.5|0
1640292300000|2021-12-23 20:45:00|91.7|89.5|91.04|88.84|91.78|89.58|90.83|88.63|0
1640292600000|2021-12-23 20:50:00|90.61|88.41|91.26|89.06|91.26|89.06|90.39|88.19|0
1640292900000|2021-12-23 20:55:00|91.33|89.13|95.03|92.83|95.11|92.91|91.33|89.13|0
1640293200000|2021-12-23 21:00:00|95.11|92.91|94.65|92.45|95.11|92.91|94.06|91.86|0
1640293500000|2021-12-23 21:05:00|94.5|92.3|94.87|92.67|94.87|92.67|94.05|91.85|0
1640293800000|2021-12-23 21:10:00|94.8|92.6|94.8|92.6|95.02|92.82|94.72|92.52|0
1640592300000|2021-12-27 08:05:00|95.24|93.04|94.75|92.55|95.28|93.08|94.08|91.88|0
1640592600000|2021-12-27 08:10:00|94.6|92.4|94.26|92.06|94.6|92.4|93.89|91.69|0
1640592900000|2021-12-27 08:15:00|94.34|92.14|94.26|92.06|94.41|92.21|93.74|91.54|0
1640593200000|2021-12-27 08:20:00|94.19|91.99|94.63|92.43|94.82|92.62|93.93|91.73|0
1640593500000|2021-12-27 08:25:00|94.59|92.39|94.96|92.76|95.08|92.88|94.48|92.28|0
1640593800000|2021-12-27 08:30:00|94.93|92.73|94.25|92.05|95.08|92.88|94.17|91.97|0
1640594100000|2021-12-27 08:35:00|94.21|92.01|93.87|91.67|94.25|92.05|93.73|91.53|0
1640594400000|2021-12-27 08:40:00|93.91|91.71|94.02|91.82|94.24|92.04|93.8|91.6|0
1640594700000|2021-12-27 08:45:00|94.09|91.89|94.09|91.89|94.54|92.34|94.09|91.89|0
1640595000000|2021-12-27 08:50:00|94.16|91.96|93.94|91.74|94.2|92|93.68|91.48|0
1640595300000|2021-12-27 08:55:00|93.98|91.78|93.86|91.66|94.01|91.81|93.2|91|0
1640595600000|2021-12-27 09:00:00|93.79|91.59|94.68|92.48|94.83|92.63|93.79|91.59|0
1640595900000|2021-12-27 09:05:00|94.72|92.52|93.48|91.28|94.75|92.55|93.48|91.28|0
1640596200000|2021-12-27 09:10:00|93.45|91.25|93.55|91.35|93.63|91.43|93.26|91.06|0
1640596500000|2021-12-27 09:15:00|93.48|91.28|94.07|91.87|94.14|91.94|93.48|91.28|0
1640596800000|2021-12-27 09:20:00|93.99|91.79|94.14|91.94|94.29|92.09|93.99|91.79|0
1640597100000|2021-12-27 09:25:00|94.18|91.98|94.03|91.83|94.29|92.09|93.99|91.79|0
1640597400000|2021-12-27 09:30:00|94.06|91.86|94.47|92.27|94.81|92.61|94.06|91.86|0
1640597700000|2021-12-27 09:35:00|94.51|92.31|93.91|91.71|94.51|92.31|93.83|91.63|0
1640598000000|2021-12-27 09:40:00|93.83|91.63|93.5|91.3|93.83|91.63|93.31|91.11|0
1640598300000|2021-12-27 09:45:00|93.53|91.33|93.24|91.24|93.57|91.37|92.98|90.98|0
1640598600000|2021-12-27 09:50:00|93.28|91.28|92.76|90.76|93.28|91.28|92.76|90.76|0
1640598900000|2021-12-27 09:55:00|92.83|90.83|92.72|90.72|93.02|91.02|92.46|90.46|0
1640599200000|2021-12-27 10:00:00|92.68|90.68|92.87|90.87|92.97|90.97|92.31|90.31|0
1640599500000|2021-12-27 10:05:00|92.9|90.9|93.19|91.19|93.27|91.27|92.83|90.83|0
1640599800000|2021-12-27 10:10:00|93.27|91.27|93.12|91.12|93.27|91.27|93.04|91.04|0
1640600100000|2021-12-27 10:15:00|93.04|91.04|92.52|90.52|93.04|91.04|92.45|90.45|0
1640600400000|2021-12-27 10:20:00|92.6|90.6|92.78|90.78|92.96|90.96|92.52|90.52|0
1640600700000|2021-12-27 10:25:00|92.81|90.81|92.74|90.74|92.89|90.89|92.59|90.59|0
1640601000000|2021-12-27 10:30:00|92.66|90.66|92.51|90.51|92.66|90.66|92.37|90.37|0
1640601300000|2021-12-27 10:35:00|92.58|90.58|92.58|90.58|92.73|90.73|92.44|90.44|0
1640601600000|2021-12-27 10:40:00|92.55|90.55|92.43|90.43|92.65|90.65|92.43|90.43|0
1640601900000|2021-12-27 10:45:00|92.4|90.4|92.28|90.28|92.4|90.4|92.14|90.14|0
1640602200000|2021-12-27 10:50:00|92.35|90.35|92.54|90.54|92.54|90.54|92.13|90.13|0
1640602500000|2021-12-27 10:55:00|92.57|90.57|92.57|90.57|92.79|90.79|92.57|90.57|0
1640602800000|2021-12-27 11:00:00|92.61|90.61|92.71|90.71|92.86|90.86|92.49|90.49|0
1640603100000|2021-12-27 11:05:00|92.64|90.64|92.49|90.49|92.71|90.71|92.41|90.41|0
1640603400000|2021-12-27 11:10:00|92.45|90.45|92.56|90.56|92.63|90.63|92.45|90.45|0
1640603700000|2021-12-27 11:15:00|92.52|90.52|92.55|90.55|92.63|90.63|92.45|90.45|0
1640604000000|2021-12-27 11:20:00|92.59|90.59|92.88|90.88|93.07|91.07|92.59|90.59|0
1640604300000|2021-12-27 11:25:00|92.92|90.92|92.88|90.88|92.92|90.92|92.62|90.62|0
1640604600000|2021-12-27 11:30:00|92.84|90.84|92.95|90.95|93.13|91.13|92.69|90.69|0
1640604900000|2021-12-27 11:35:00|92.91|90.91|92.69|90.69|92.91|90.91|92.62|90.62|0
1640605200000|2021-12-27 11:40:00|92.61|90.61|92.68|90.68|92.69|90.69|92.43|90.43|0
1640605500000|2021-12-27 11:45:00|92.76|90.76|92.87|90.87|92.9|90.9|92.68|90.68|0
1640605800000|2021-12-27 11:50:00|92.83|90.83|92.68|90.68|92.94|90.94|92.6|90.6|0
1640606100000|2021-12-27 11:55:00|92.6|90.6|92.53|90.53|92.75|90.75|92.53|90.53|0
1640606400000|2021-12-27 12:00:00|92.56|90.56|92.6|90.6|92.67|90.67|92.45|90.45|0
1640606700000|2021-12-27 12:05:00|92.56|90.56|92.37|90.37|92.74|90.74|92.3|90.3|0
1640607000000|2021-12-27 12:10:00|92.45|90.45|92.22|90.22|92.45|90.45|92.22|90.22|0
1640607300000|2021-12-27 12:15:00|92.15|90.15|91.78|89.78|92.22|90.22|91.78|89.78|0
1640607600000|2021-12-27 12:20:00|91.71|89.71|91.41|89.41|91.78|89.78|91.34|89.34|0
1640607900000|2021-12-27 12:25:00|91.34|89.34|91.41|89.41|91.63|89.63|91.33|89.33|0
1640608200000|2021-12-27 12:30:00|91.33|89.33|90.53|88.53|91.33|89.33|90.24|88.24|0
1640608500000|2021-12-27 12:35:00|90.46|88.46|90.38|88.38|90.75|88.75|90.31|88.31|0
1640608800000|2021-12-27 12:40:00|90.46|88.46|89.91|87.91|90.67|88.67|89.26|87.26|0
1640609100000|2021-12-27 12:45:00|89.98|87.98|89.98|87.98|90.23|88.23|89.91|87.91|0
1640609400000|2021-12-27 12:50:00|89.83|87.83|90.12|88.12|90.19|88.19|89.83|87.83|0
1640609700000|2021-12-27 12:55:00|90.05|88.05|90.19|88.19|90.19|88.19|89.97|87.97|0
1640610000000|2021-12-27 13:00:00|90.11|88.11|90.04|88.04|90.22|88.22|89.89|87.89|0
1640610300000|2021-12-27 13:05:00|90.11|88.11|89.96|87.96|90.11|88.11|89.82|87.82|0
1640610600000|2021-12-27 13:10:00|89.89|87.89|89.89|87.89|90.18|88.18|89.89|87.89|0
1640610900000|2021-12-27 13:15:00|89.82|87.82|89.31|87.31|89.82|87.82|89.31|87.31|0
1640611200000|2021-12-27 13:20:00|89.24|87.24|89.45|87.45|89.52|87.52|89.09|87.09|0
1640611500000|2021-12-27 13:25:00|89.38|87.38|89.66|87.66|89.88|87.88|89.38|87.38|0
1640611800000|2021-12-27 13:30:00|89.52|87.52|89.55|87.55|89.73|87.73|89.51|87.51|0
1640612100000|2021-12-27 13:35:00|89.51|87.51|89.37|87.37|89.59|87.59|89.22|87.22|0
1640612400000|2021-12-27 13:40:00|89.29|87.29|89.08|87.08|89.37|87.37|89.08|87.08|0
1640612700000|2021-12-27 13:45:00|89.07|87.07|88.93|86.93|89.15|87.15|88.72|86.72|0
1640613000000|2021-12-27 13:50:00|89|87|88.6|86.6|90.79|88.79|88.38|86.38|0
1640613300000|2021-12-27 13:55:00|88.67|86.67|88.95|86.95|88.95|86.95|88.6|86.6|0
1640613600000|2021-12-27 14:00:00|89.02|87.02|88.87|86.87|89.09|87.09|88.8|86.8|0
1640613900000|2021-12-27 14:05:00|88.95|86.95|89.09|87.09|89.3|87.3|88.59|86.59|0
1640614200000|2021-12-27 14:10:00|89.01|87.01|88.8|86.8|89.09|87.09|88.8|86.8|0
1640614500000|2021-12-27 14:15:00|88.87|86.87|89.22|87.22|89.3|87.3|88.65|86.65|0
1640614800000|2021-12-27 14:20:00|89.15|87.15|89.08|87.08|89.37|87.37|88.93|86.93|0
1640615100000|2021-12-27 14:25:00|89.15|87.15|89.79|87.79|89.79|87.79|89.15|87.15|0
1640615400000|2021-12-27 14:30:00|89.65|87.65|87.36|85.36|89.79|87.79|86.51|84.51|0
1640615700000|2021-12-27 14:35:00|87.57|85.57|87.21|85.21|87.57|85.57|86.72|84.72|0
1640616000000|2021-12-27 14:40:00|87.07|85.07|86.86|84.86|87.21|85.21|86.23|84.23|0
1640616300000|2021-12-27 14:45:00|87|85|85.73|83.73|87.28|85.28|85.73|83.73|0
1640616600000|2021-12-27 14:50:00|86.01|84.01|86.78|84.78|86.85|84.85|85.04|83.04|0
1640616900000|2021-12-27 14:55:00|86.71|84.71|87.48|85.48|87.83|85.83|86.29|84.29|0
1640617200000|2021-12-27 15:00:00|87.27|85.27|86.15|84.15|87.69|85.69|86.15|84.15|0
1640617500000|2021-12-27 15:05:00|86.22|84.22|85.31|83.31|86.35|84.35|85.31|83.31|0
1640617800000|2021-12-27 15:10:00|85.38|83.38|85.24|83.24|85.87|83.87|85.24|83.24|0
1640618100000|2021-12-27 15:15:00|85.31|83.31|85.24|83.24|85.65|83.65|85.17|83.17|0
1640618400000|2021-12-27 15:20:00|85.17|83.17|84.48|82.48|85.37|83.37|84.2|82.2|0
1640618700000|2021-12-27 15:25:00|84.41|82.41|83.38|81.38|84.75|82.75|83.38|81.38|0
1640619000000|2021-12-27 15:30:00|83.32|81.32|83.18|81.18|83.99|81.99|82.98|80.98|0
1640619300000|2021-12-27 15:35:00|83.24|81.24|83.04|81.04|83.72|81.72|82.9|80.9|0
1640619600000|2021-12-27 15:40:00|83.11|81.11|83.1|81.1|83.51|81.51|82.9|80.9|0
1640619900000|2021-12-27 15:45:00|83.03|81.03|83.17|81.17|83.85|81.85|82.83|80.83|0
1640620200000|2021-12-27 15:50:00|83.1|81.1|83.23|81.23|83.3|81.3|82.83|80.83|0
1640620500000|2021-12-27 15:55:00|83.27|81.27|82.49|80.49|83.3|81.3|82.49|80.49|0
1640620800000|2021-12-27 16:00:00|82.28|80.28|81.95|79.95|82.75|80.75|81.95|79.95|0
1640621100000|2021-12-27 16:05:00|82.01|80.01|82.21|80.21|82.75|80.75|82.01|80.01|0
1640621400000|2021-12-27 16:10:00|82.18|80.18|81.87|79.87|82.28|80.28|81.67|79.67|0
1640621700000|2021-12-27 16:15:00|81.81|79.81|82.81|80.81|83.08|81.08|81.67|79.67|0
1640622000000|2021-12-27 16:20:00|82.74|80.74|82.81|80.81|83.35|81.35|82.54|80.54|0
1640622300000|2021-12-27 16:25:00|82.87|80.87|82.06|80.06|82.94|80.94|81.86|79.86|0
1640622600000|2021-12-27 16:30:00|82.26|80.26|82.53|80.53|82.66|80.66|82|80|0
1640622900000|2021-12-27 16:35:00|82.66|80.66|81.99|79.99|82.87|80.87|81.92|79.92|0
1640623200000|2021-12-27 16:40:00|82.12|80.12|82.12|80.12|82.32|80.32|81.92|79.92|0
1640623500000|2021-12-27 16:45:00|82.19|80.19|82.38|80.38|82.45|80.45|81.92|79.92|0
1640623800000|2021-12-27 16:50:00|82.45|80.45|82.18|80.18|82.52|80.52|82.05|80.05|0
1640624100000|2021-12-27 16:55:00|82.11|80.11|81.71|79.71|82.18|80.18|81.71|79.71|0
1640624400000|2021-12-27 17:00:00|81.78|79.78|81.17|79.17|81.78|79.78|81.11|79.11|0
1640624700000|2021-12-27 17:05:00|81.24|79.24|81.04|79.04|81.24|79.24|80.97|78.97|0
1640625000000|2021-12-27 17:10:00|81.17|79.17|80.97|78.97|81.5|79.5|80.9|78.9|0
1640625300000|2021-12-27 17:15:00|80.9|78.9|81.03|79.03|81.16|79.16|80.9|78.9|0
1640625600000|2021-12-27 17:20:00|80.96|78.96|80.89|78.89|81.23|79.23|80.83|78.83|0
1640625900000|2021-12-27 17:25:00|80.83|78.83|80.39|78.39|84.07|82.07|80.36|78.36|0
1640626200000|2021-12-27 17:30:00|80.36|78.36|80.52|78.52|80.79|78.79|80.19|78.19|0
1640626500000|2021-12-27 17:35:00|80.59|78.59|80.45|78.45|80.85|78.85|80.45|78.45|0
1640626800000|2021-12-27 17:40:00|80.52|78.52|80.38|78.38|80.85|78.85|80.38|78.38|0
1640627100000|2021-12-27 17:45:00|80.45|78.45|80.25|78.25|80.64|78.64|80.25|78.25|0
1640627400000|2021-12-27 17:50:00|80.31|78.31|80.11|78.11|80.38|78.38|80.05|78.05|0
1640627700000|2021-12-27 17:55:00|80.18|78.18|80.11|78.11|80.24|78.24|80.01|78.01|0
1640628000000|2021-12-27 18:00:00|80.14|78.14|80.24|78.24|80.44|78.44|80.14|78.14|0
1640628300000|2021-12-27 18:05:00|80.17|78.17|79.97|77.97|80.3|78.3|79.97|77.97|0
1640628600000|2021-12-27 18:10:00|80.04|78.04|79.84|77.84|80.3|78.3|79.84|77.84|0
1640628900000|2021-12-27 18:15:00|79.77|77.77|79.9|77.9|80.03|78.03|79.77|77.77|0
1640629200000|2021-12-27 18:20:00|79.96|77.96|79.5|77.5|80.03|78.03|79.5|77.5|0
1640629500000|2021-12-27 18:25:00|79.57|77.57|79.5|77.5|79.57|77.57|79.04|77.04|0
1640629800000|2021-12-27 18:30:00|79.43|77.43|79.63|77.63|79.73|77.73|79.43|77.43|0
1640630100000|2021-12-27 18:35:00|79.56|77.56|79.43|77.43|79.63|77.63|79.23|77.23|0
1640630400000|2021-12-27 18:40:00|79.36|77.36|79.36|77.36|79.56|77.56|79.29|77.29|0
1640630700000|2021-12-27 18:45:00|79.42|77.42|79.29|77.29|79.62|77.62|79.29|77.29|0
1640631000000|2021-12-27 18:50:00|79.35|77.35|79.09|77.09|79.35|77.35|79.03|77.03|0
1640631300000|2021-12-27 18:55:00|79.03|77.03|78.63|76.63|79.16|77.16|78.63|76.63|0
1640631600000|2021-12-27 19:00:00|78.7|76.7|78.76|76.76|79.28|77.28|78.7|76.7|0
1640631900000|2021-12-27 19:05:00|78.69|76.69|78.69|76.69|78.99|76.99|78.69|76.69|0
1640632200000|2021-12-27 19:10:00|78.76|76.76|78.69|76.69|78.88|76.88|78.56|76.56|0
1640632500000|2021-12-27 19:15:00|78.75|76.75|78.62|76.62|78.88|76.88|78.62|76.62|0
1640632800000|2021-12-27 19:20:00|78.68|76.68|78.36|76.36|78.68|76.68|78.23|76.23|0
1640633100000|2021-12-27 19:25:00|78.23|76.23|77.43|75.43|79.14|77.14|77.43|75.43|0
1640633400000|2021-12-27 19:30:00|77.5|75.5|77.69|75.69|77.75|75.75|77.5|75.5|0
1640633700000|2021-12-27 19:35:00|77.62|75.62|77.88|75.88|77.94|75.94|77.43|75.43|0
1640634000000|2021-12-27 19:40:00|77.81|75.81|78.39|76.39|78.39|76.39|77.55|75.55|0
1640634300000|2021-12-27 19:45:00|78.52|76.52|78.65|76.65|78.98|76.98|78.32|76.32|0
1640634600000|2021-12-27 19:50:00|78.58|76.58|78.9|76.9|79.04|77.04|78.58|76.58|0
1640634900000|2021-12-27 19:55:00|78.97|76.97|78.51|76.51|79.16|77.16|78.45|76.45|0
1640635200000|2021-12-27 20:00:00|78.58|76.58|78.9|76.9|79.16|77.16|78.58|76.58|0
1640635500000|2021-12-27 20:05:00|78.93|76.93|78.89|76.89|79.42|77.42|78.83|76.83|0
1640635800000|2021-12-27 20:10:00|78.96|76.96|79.09|77.09|79.42|77.42|78.96|76.96|0
1640636100000|2021-12-27 20:15:00|79.15|77.15|79.21|77.21|79.67|77.67|79.08|77.08|0
1640636400000|2021-12-27 20:20:00|79.28|77.28|79.08|77.08|79.54|77.54|78.88|76.88|0
1640636700000|2021-12-27 20:25:00|79.01|77.01|78.23|76.23|79.01|77.01|78.17|76.17|0
1640637000000|2021-12-27 20:30:00|78.17|76.17|78.1|76.1|78.17|76.17|77.91|75.91|0
1640637300000|2021-12-27 20:35:00|78.16|76.16|78.61|76.61|78.62|76.62|78.1|76.1|0
1640637600000|2021-12-27 20:40:00|78.55|76.55|77.45|75.45|78.61|76.61|77.38|75.38|0
1640637900000|2021-12-27 20:45:00|77.38|75.38|77.12|75.12|77.51|75.51|76.93|74.93|0
1640638200000|2021-12-27 20:50:00|77|75|76.29|74.29|77.38|75.38|76.1|74.1|0
1640638500000|2021-12-27 20:55:00|76.23|74.23|76.43|74.43|76.94|74.94|75.91|73.91|0
1640638800000|2021-12-27 21:00:00|76.24|74.24|76.3|74.3|76.3|74.3|76.12|74.12|0
1640639100000|2021-12-27 21:05:00|76.37|74.37|76.55|74.55|76.62|74.62|76.24|74.24|0
1640639400000|2021-12-27 21:10:00|76.49|74.49|76.8|74.8|76.8|74.8|76.49|74.49|0
1640639700000|2021-12-27 21:15:00|77.04|74.44|76.72|74.12|77.04|74.44|76.66|74.06|0
1640640000000|2021-12-27 21:20:00|76.78|74.18|76.84|74.24|76.85|74.25|76.72|74.12|0
1640640300000|2021-12-27 21:25:00|76.78|74.18|76.71|74.11|76.78|74.18|76.71|74.11|0
1640640600000|2021-12-27 21:30:00|76.65|74.05|76.65|74.05|76.77|74.17|76.59|73.99|0
1640640900000|2021-12-27 21:35:00|76.71|74.11|76.45|73.85|76.71|74.11|76.39|73.79|0
1640641200000|2021-12-27 21:40:00|76.52|73.92|76.64|74.04|76.71|74.11|76.45|73.85|0
1640641500000|2021-12-27 21:45:00|76.7|74.1|76.89|74.29|76.89|74.29|76.58|73.98|0
1640641800000|2021-12-27 21:50:00|76.83|74.23|76.57|73.97|76.83|74.23|76.51|73.91|0
1640642100000|2021-12-27 21:55:00|76.51|73.91|76.79|74.19|76.85|74.25|76.51|73.91|0
1640642400000|2021-12-27 22:00:00|76.87|74.27|76.99|74.39|77.16|74.56|76.78|74.18|0
1640642700000|2021-12-27 22:05:00|76.98|74.38|76.9|74.3|76.98|74.38|76.9|74.3|0
1640643000000|2021-12-27 22:10:00|76.91|74.31|76.98|74.38|76.99|74.39|76.9|74.3|0
1640643300000|2021-12-27 22:15:00|76.97|74.37|76.93|74.33|76.98|74.38|76.93|74.33|0
1640643600000|2021-12-27 22:20:00|76.94|74.34|76.97|74.37|77.04|74.44|76.93|74.33|0
1640643900000|2021-12-27 22:25:00|76.98|74.38|76.98|74.38|77.02|74.42|76.8|74.2|0
1640644200000|2021-12-27 22:30:00|76.97|74.37|76.96|74.36|76.99|74.39|76.89|74.29|0
1640644500000|2021-12-27 22:35:00|76.95|74.35|76.84|74.24|76.97|74.37|76.84|74.24|0
1640644800000|2021-12-27 22:40:00|76.86|74.26|76.94|74.34|76.94|74.34|76.82|74.22|0
1640645100000|2021-12-27 22:45:00|76.92|74.32|76.93|74.33|76.94|74.34|76.92|74.32|0
1640645400000|2021-12-27 22:50:00|76.94|74.34|76.97|74.37|76.97|74.37|76.91|74.31|0
1640645700000|2021-12-27 22:55:00|76.99|74.39|77|74.4|77|74.4|76.95|74.35|0
1640646000000|2021-12-27 23:00:00|77.26|74.66|76.81|74.21|77.26|74.66|76.65|74.05|0
1640646300000|2021-12-27 23:05:00|76.78|74.18|77.09|74.49|77.16|74.56|76.68|74.08|0
1640646600000|2021-12-27 23:10:00|77.03|74.43|77.09|74.49|77.15|74.55|76.9|74.3|0
1640646900000|2021-12-27 23:15:00|77.03|74.43|77.09|74.49|77.09|74.49|76.9|74.3|0
1640647200000|2021-12-27 23:20:00|77.12|74.52|77.4|74.8|77.46|74.86|77.02|74.42|0
1640647500000|2021-12-27 23:25:00|77.46|74.86|77.56|74.96|77.78|75.18|77.34|74.74|0
1640647800000|2021-12-27 23:30:00|77.59|74.99|77.33|74.73|77.59|74.99|77.33|74.73|0
1640648100000|2021-12-27 23:35:00|77.36|74.76|77.52|74.92|77.52|74.92|77.33|74.73|0
1640648400000|2021-12-27 23:40:00|77.55|74.95|77.64|75.04|77.71|75.11|77.42|74.82|0
1640648700000|2021-12-27 23:45:00|77.77|75.17|77.64|75.04|77.77|75.17|77.51|74.91|0
1640649000000|2021-12-27 23:50:00|77.67|75.07|77.67|75.07|77.77|75.17|77.64|75.04|0
1640649300000|2021-12-27 23:55:00|77.7|75.1|77.7|75.1|77.73|75.13|77.57|74.97|0
1640649600000|2021-12-28 00:00:00|77.63|75.03|78.08|75.48|78.21|75.61|77.63|75.03|0
1640649900000|2021-12-28 00:05:00|78.14|75.54|78.33|75.73|78.46|75.86|77.95|75.35|0
1640650200000|2021-12-28 00:10:00|78.4|75.8|78.52|75.92|78.52|75.92|78.14|75.54|0
1640650500000|2021-12-28 00:15:00|78.49|75.89|78.26|75.66|78.49|75.89|78.2|75.6|0
1640650800000|2021-12-28 00:20:00|78.2|75.6|77.68|75.08|78.29|75.69|77.62|75.02|0
1640651100000|2021-12-28 00:25:00|77.62|75.02|77.49|74.89|77.87|75.27|77.49|74.89|0
1640651400000|2021-12-28 00:30:00|77.42|74.82|77.67|75.07|77.74|75.14|77.42|74.82|0
1640651700000|2021-12-28 00:35:00|77.74|75.14|77.73|75.13|77.93|75.33|77.64|75.04|0
1640652000000|2021-12-28 00:40:00|77.67|75.07|77.28|74.68|77.86|75.26|77.28|74.68|0
1640652300000|2021-12-28 00:45:00|77.35|74.75|77.54|74.94|77.54|74.94|77.09|74.49|0
1640652600000|2021-12-28 00:50:00|77.6|75|77.53|74.93|77.73|75.13|77.47|74.87|0
1640652900000|2021-12-28 00:55:00|77.47|74.87|77.27|74.67|77.47|74.87|77.15|74.55|0
1640653200000|2021-12-28 01:00:00|77.15|74.55|77.46|74.86|77.59|74.99|77.15|74.55|0
1640653500000|2021-12-28 01:05:00|77.5|74.9|77.65|75.05|77.91|75.31|77.46|74.86|0
1640653800000|2021-12-28 01:10:00|77.71|75.11|77.65|75.05|77.78|75.18|77.52|74.92|0
1640654100000|2021-12-28 01:15:00|77.71|75.11|78.03|75.43|78.29|75.69|77.52|74.92|0
1640654400000|2021-12-28 01:20:00|78.09|75.49|78.09|75.49|78.22|75.62|78.03|75.43|0
1640654700000|2021-12-28 01:25:00|78.15|75.55|78.31|75.71|78.41|75.81|78.15|75.55|0
1640655000000|2021-12-28 01:30:00|78.28|75.68|78.34|75.74|78.47|75.87|78.15|75.55|0
1640655300000|2021-12-28 01:35:00|78.28|75.68|78.08|75.48|78.34|75.74|77.95|75.35|0
1640655600000|2021-12-28 01:40:00|78.14|75.54|77.95|75.35|78.21|75.61|77.88|75.28|0
1640655900000|2021-12-28 01:45:00|77.88|75.28|78.2|75.6|78.27|75.67|77.88|75.28|0
1640656200000|2021-12-28 01:50:00|78.23|75.63|77.81|75.21|78.49|75.89|77.81|75.21|0
1640656500000|2021-12-28 01:55:00|77.75|75.15|78|75.4|78.07|75.47|77.72|75.12|0
1640656800000|2021-12-28 02:00:00|78.07|75.47|78.32|75.72|78.39|75.79|77.97|75.37|0
1640657100000|2021-12-28 02:05:00|78.26|75.66|78.12|75.52|78.32|75.72|78.12|75.52|0
1640657400000|2021-12-28 02:10:00|78.06|75.46|78.25|75.65|78.28|75.68|77.99|75.39|0
1640657700000|2021-12-28 02:15:00|78.22|75.62|78.76|76.16|78.76|76.16|78.15|75.55|0
1640658000000|2021-12-28 02:20:00|78.7|76.1|78.69|76.09|78.76|76.16|78.5|75.9|0
1640658300000|2021-12-28 02:25:00|78.73|76.13|78.5|75.9|78.82|76.22|78.5|75.9|0
1640658600000|2021-12-28 02:30:00|78.53|75.93|78.56|75.96|78.63|76.03|78.43|75.83|0
1640658900000|2021-12-28 02:35:00|78.53|75.93|78.36|75.76|78.56|75.96|78.3|75.7|0
1640659200000|2021-12-28 02:40:00|78.3|75.7|78.1|75.5|78.36|75.76|78.1|75.5|0
1640659500000|2021-12-28 02:45:00|78.07|75.47|78.23|75.63|78.23|75.63|77.97|75.37|0
1640659800000|2021-12-28 02:50:00|78.16|75.56|78.22|75.62|78.23|75.63|78.07|75.47|0
1640660100000|2021-12-28 02:55:00|78.19|75.59|78.28|75.68|78.29|75.69|78.16|75.56|0
1640660400000|2021-12-28 03:00:00|78.22|75.62|78.15|75.55|78.35|75.75|78.03|75.43|0
1640660700000|2021-12-28 03:05:00|78.09|75.49|78.08|75.48|78.22|75.62|78.02|75.42|0
1640661000000|2021-12-28 03:10:00|78.15|75.55|78.34|75.74|78.47|75.87|78.15|75.55|0
1640661300000|2021-12-28 03:15:00|78.31|75.71|78.46|75.86|78.47|75.87|78.27|75.67|0
1640661600000|2021-12-28 03:20:00|78.43|75.83|78.46|75.86|78.53|75.93|78.4|75.8|0
1640661900000|2021-12-28 03:25:00|78.4|75.8|78.33|75.73|78.46|75.86|78.26|75.66|0
1640662200000|2021-12-28 03:30:00|78.26|75.66|78.33|75.73|78.33|75.73|78.13|75.53|0
1640662500000|2021-12-28 03:35:00|78.36|75.76|78.1|75.5|78.36|75.76|78.07|75.47|0
1640662800000|2021-12-28 03:40:00|78.07|75.47|78|75.4|78.1|75.5|77.87|75.27|0
1640663100000|2021-12-28 03:45:00|78.06|75.46|77.8|75.2|78.06|75.46|77.8|75.2|0
1640663400000|2021-12-28 03:50:00|77.87|75.27|77.99|75.39|77.99|75.39|77.87|75.27|0
1640663700000|2021-12-28 03:55:00|78.02|75.42|77.92|75.32|78.05|75.45|77.92|75.32|0
1640664000000|2021-12-28 04:00:00|77.99|75.39|78.05|75.45|78.05|75.45|77.92|75.32|0
1640664300000|2021-12-28 04:05:00|78.11|75.51|77.98|75.38|78.11|75.51|77.98|75.38|0
1640664600000|2021-12-28 04:10:00|77.95|75.35|77.91|75.31|78.04|75.44|77.91|75.31|0
1640664900000|2021-12-28 04:15:00|77.95|75.35|77.82|75.22|77.98|75.38|77.78|75.18|0
1640665200000|2021-12-28 04:20:00|77.78|75.18|77.91|75.31|77.97|75.37|77.78|75.18|0
1640665500000|2021-12-28 04:25:00|77.94|75.34|77.71|75.11|77.94|75.34|77.65|75.05|0
1640665800000|2021-12-28 04:30:00|77.65|75.05|77.58|74.98|77.71|75.11|77.45|74.85|0
1640666100000|2021-12-28 04:35:00|77.52|74.92|77.64|75.04|77.71|75.11|77.52|74.92|0
1640666400000|2021-12-28 04:40:00|77.58|74.98|77.64|75.04|77.7|75.1|77.58|74.98|0
1640666700000|2021-12-28 04:45:00|77.7|75.1|77.7|75.1|77.7|75.1|77.64|75.04|0
1640667000000|2021-12-28 04:50:00|77.76|75.16|77.7|75.1|77.79|75.19|77.7|75.1|0
1640667300000|2021-12-28 04:55:00|77.69|75.09|77.76|75.16|77.76|75.16|77.63|75.03|0
1640667600000|2021-12-28 05:00:00|77.82|75.22|77.82|75.22|77.95|75.35|77.76|75.16|0
1640667900000|2021-12-28 05:05:00|77.88|75.28|77.81|75.21|77.88|75.28|77.75|75.15|0
1640668200000|2021-12-28 05:10:00|77.75|75.15|77.55|74.95|77.75|75.15|77.49|74.89|0
1640668500000|2021-12-28 05:15:00|77.52|74.92|77.61|75.01|77.68|75.08|77.52|74.92|0
1640668800000|2021-12-28 05:20:00|77.58|74.98|77.68|75.08|77.74|75.14|77.55|74.95|0
1640669100000|2021-12-28 05:25:00|77.61|75.01|77.67|75.07|77.8|75.2|77.61|75.01|0
1640669400000|2021-12-28 05:30:00|77.71|75.11|77.61|75.01|77.74|75.14|77.61|75.01|0
1640669700000|2021-12-28 05:35:00|77.6|75|77.22|74.62|77.6|75|77.22|74.62|0
1640670000000|2021-12-28 05:40:00|77.19|74.59|77.28|74.68|77.28|74.68|77.15|74.55|0
1640670300000|2021-12-28 05:45:00|77.22|74.62|77.08|74.48|77.28|74.68|77.08|74.48|0
1640670600000|2021-12-28 05:50:00|77.02|74.42|76.83|74.23|77.02|74.42|76.83|74.23|0
1640670900000|2021-12-28 05:55:00|76.89|74.29|76.76|74.16|76.89|74.29|76.7|74.1|0
1640671200000|2021-12-28 06:00:00|76.63|74.03|76.69|74.09|76.95|74.35|76.5|73.9|0
1640671500000|2021-12-28 06:05:00|76.76|74.16|77.33|74.73|77.33|74.73|76.76|74.16|0
1640671800000|2021-12-28 06:10:00|77.39|74.79|77.51|74.91|77.52|74.92|77.26|74.66|0
1640672100000|2021-12-28 06:15:00|77.45|74.85|77.32|74.72|77.45|74.85|77.07|74.47|0
1640672400000|2021-12-28 06:20:00|77.26|74.66|77.19|74.59|77.26|74.66|77.13|74.53|0
1640672700000|2021-12-28 06:25:00|77.25|74.65|76.87|74.27|77.25|74.65|76.87|74.27|0
1640673000000|2021-12-28 06:30:00|76.8|74.2|76.86|74.26|77.06|74.46|76.8|74.2|0
1640673300000|2021-12-28 06:35:00|76.9|74.3|76.99|74.39|76.99|74.39|76.8|74.2|0
1640673600000|2021-12-28 06:40:00|76.93|74.33|76.79|74.19|76.96|74.36|76.79|74.19|0
1640673900000|2021-12-28 06:45:00|76.92|74.32|76.98|74.38|76.98|74.38|76.86|74.26|0
1640674200000|2021-12-28 06:50:00|76.89|74.29|76.98|74.38|77.08|74.48|76.79|74.19|0
1640674500000|2021-12-28 06:55:00|77.01|74.41|76.66|74.06|77.04|74.44|76.6|74|0
1640674800000|2021-12-28 07:00:00|76.69|74.09|77.16|74.56|77.23|74.63|76.53|73.93|0
1640675100000|2021-12-28 07:05:00|77.23|74.63|76.97|74.37|77.29|74.69|76.91|74.31|0
1640675400000|2021-12-28 07:10:00|77|74.4|77.03|74.43|77.1|74.5|76.78|74.18|0
1640675700000|2021-12-28 07:15:00|76.97|74.37|77.06|74.46|77.09|74.49|76.96|74.36|0
1640676000000|2021-12-28 07:20:00|77.03|74.43|77.21|74.61|77.21|74.61|77.03|74.43|0
1640676300000|2021-12-28 07:25:00|77.18|74.58|77.34|74.74|77.34|74.74|77.18|74.58|0
1640676600000|2021-12-28 07:30:00|77.4|74.8|77.65|75.05|77.72|75.12|77.34|74.74|0
1640676900000|2021-12-28 07:35:00|77.62|75.02|77.84|75.24|77.84|75.24|77.59|74.99|0
1640677200000|2021-12-28 07:40:00|77.78|75.18|78.16|75.56|78.16|75.56|77.78|75.18|0
1640677500000|2021-12-28 07:45:00|78.1|75.5|77.77|75.17|78.16|75.56|77.77|75.17|0
1640677800000|2021-12-28 07:50:00|77.74|75.14|77.9|75.3|78.03|75.43|77.55|74.95|0
1640678100000|2021-12-28 07:55:00|77.83|75.23|77.57|74.97|77.96|75.36|77.57|74.97|0
1640678400000|2021-12-28 08:00:00|77.7|75.1|77.63|75.03|77.77|75.17|77.38|74.78|0
1640678700000|2021-12-28 08:05:00|77.4|75.4|76.37|74.37|77.4|75.4|76.37|74.37|0
1640679000000|2021-12-28 08:10:00|76.43|74.43|76.56|74.56|76.56|74.56|76.37|74.37|0
1640679300000|2021-12-28 08:15:00|76.53|74.53|76.3|74.3|76.56|74.56|76.11|74.11|0
1640679600000|2021-12-28 08:20:00|76.36|74.36|76.3|74.3|76.43|74.43|76.17|74.17|0
1640679900000|2021-12-28 08:25:00|76.23|74.23|74.97|72.97|76.3|74.3|74.6|72.6|0
1640680200000|2021-12-28 08:30:00|74.91|72.91|75.22|73.22|75.47|73.47|74.91|72.91|0
1640680500000|2021-12-28 08:35:00|75.28|73.28|75.66|73.66|75.85|73.85|75.28|73.28|0
1640680800000|2021-12-28 08:40:00|75.69|73.69|75.4|73.4|75.72|73.72|75.15|73.15|0
1640681100000|2021-12-28 08:45:00|75.34|73.34|74.9|72.9|75.34|73.34|74.71|72.71|0
1640681400000|2021-12-28 08:50:00|74.96|72.96|74.52|72.52|75.02|73.02|74.4|72.4|0
1640681700000|2021-12-28 08:55:00|74.46|72.46|74.24|72.24|74.71|72.71|74.08|72.08|0
1640682000000|2021-12-28 09:00:00|74.21|72.21|73.99|71.99|74.58|72.58|73.95|71.95|0
1640682300000|2021-12-28 09:05:00|73.95|71.95|73.77|71.77|74.14|72.14|73.61|71.61|0
1640682600000|2021-12-28 09:10:00|73.83|71.83|73.33|71.33|73.95|71.95|73.27|71.27|0
1640682900000|2021-12-28 09:15:00|73.39|71.39|73.57|71.57|73.82|71.82|73.33|71.33|0
1640683200000|2021-12-28 09:20:00|73.51|71.51|72.9|70.9|73.57|71.57|72.9|70.9|0
1640683500000|2021-12-28 09:25:00|72.93|70.93|73.08|71.08|73.08|71.08|72.89|70.89|0
1640683800000|2021-12-28 09:30:00|73.14|71.14|73.13|71.13|73.32|71.32|72.95|70.95|0
1640684100000|2021-12-28 09:35:00|73.2|71.2|72.7|70.7|73.2|71.2|72.64|70.64|0
1640684400000|2021-12-28 09:40:00|72.76|70.76|72.82|70.82|73.01|71.01|72.7|70.7|0
1640684700000|2021-12-28 09:45:00|73.01|71.01|73.19|71.19|73.31|71.31|72.91|70.91|0
1640685000000|2021-12-28 09:50:00|73.25|71.25|73|71|73.37|71.37|72.94|70.94|0
1640685300000|2021-12-28 09:55:00|73.06|71.06|73|71|73.06|71.06|72.94|70.94|0
1640685600000|2021-12-28 10:00:00|72.75|70.75|72.57|70.57|72.78|70.78|72.5|70.5|0
1640685900000|2021-12-28 10:05:00|72.54|70.54|72.14|70.14|72.57|70.57|72.14|70.14|0
1640686200000|2021-12-28 10:10:00|72.2|70.2|73.71|71.71|74.48|72.48|72.13|70.13|0
1640686500000|2021-12-28 10:15:00|73.74|71.74|73.65|71.65|73.83|71.83|73.59|71.59|0
1640686800000|2021-12-28 10:20:00|73.71|71.71|74.01|72.01|74.07|72.07|73.71|71.71|0
1640687100000|2021-12-28 10:25:00|73.95|71.95|74.44|72.44|74.5|72.5|73.95|71.95|0
1640687400000|2021-12-28 10:30:00|74.5|72.5|73.88|71.88|74.56|72.56|73.88|71.88|0
1640687700000|2021-12-28 10:35:00|73.94|71.94|74.12|72.12|74.25|72.25|73.88|71.88|0
1640688000000|2021-12-28 10:40:00|74.19|72.19|74.18|72.18|74.19|72.19|74.06|72.06|0
1640688300000|2021-12-28 10:45:00|74.21|72.21|74.49|72.49|74.49|72.49|74.21|72.21|0
1640688600000|2021-12-28 10:50:00|74.46|72.46|74.55|72.55|74.61|72.61|74.42|72.42|0
1640688900000|2021-12-28 10:55:00|74.58|72.58|74.17|72.17|74.67|72.67|74.17|72.17|0
1640689200000|2021-12-28 11:00:00|74.11|72.11|74.42|72.42|74.48|72.48|74.11|72.11|0
1640689500000|2021-12-28 11:05:00|74.35|72.35|74.47|72.47|74.54|72.54|74.35|72.35|0
1640689800000|2021-12-28 11:10:00|74.41|72.41|74.35|72.35|74.53|72.53|74.35|72.35|0
1640690100000|2021-12-28 11:15:00|74.38|72.38|74.13|72.13|74.38|72.38|74.1|72.1|0
1640690400000|2021-12-28 11:20:00|74.1|72.1|74.09|72.09|74.16|72.16|74.03|72.03|0
1640690700000|2021-12-28 11:25:00|74.06|72.06|74.09|72.09|74.22|72.22|74.03|72.03|0
1640691000000|2021-12-28 11:30:00|74.15|72.15|74.27|72.27|74.27|72.27|74.15|72.15|0
1640691300000|2021-12-28 11:35:00|74.24|72.24|74.45|72.45|74.52|72.52|74.21|72.21|0
1640691600000|2021-12-28 11:40:00|74.52|72.52|74.57|72.57|74.89|72.89|74.52|72.52|0
1640691900000|2021-12-28 11:45:00|74.51|72.51|74.51|72.51|74.61|72.61|74.45|72.45|0
1640692200000|2021-12-28 11:50:00|74.63|72.63|74.63|72.63|74.69|72.69|74.57|72.57|0
1640692500000|2021-12-28 11:55:00|74.69|72.69|74.75|72.75|74.94|72.94|74.69|72.69|0
1640692800000|2021-12-28 12:00:00|74.81|72.81|74.68|72.68|75|73|74.59|72.59|0
1640693100000|2021-12-28 12:05:00|74.62|72.62|74.62|72.62|74.75|72.75|74.56|72.56|0
1640693400000|2021-12-28 12:10:00|74.59|72.59|74.31|72.31|74.59|72.59|74.31|72.31|0
1640693700000|2021-12-28 12:15:00|74.28|72.28|74.18|72.18|74.31|72.31|74.18|72.18|0
1640694000000|2021-12-28 12:20:00|74.15|72.15|73.99|71.99|74.18|72.18|73.81|71.81|0
1640694300000|2021-12-28 12:25:00|73.93|71.93|74.05|72.05|74.05|72.05|73.87|71.87|0
1640694600000|2021-12-28 12:30:00|74.08|72.08|73.96|71.96|74.08|72.08|73.81|71.81|0
1640694900000|2021-12-28 12:35:00|73.99|71.99|74.11|72.11|74.11|72.11|73.87|71.87|0
1640695200000|2021-12-28 12:40:00|74.05|72.05|73.8|71.8|74.05|72.05|73.8|71.8|0
1640695500000|2021-12-28 12:45:00|73.86|71.86|73.92|71.92|74.04|72.04|73.8|71.8|0
1640695800000|2021-12-28 12:50:00|73.86|71.86|73.79|71.79|73.98|71.98|73.67|71.67|0
1640696100000|2021-12-28 12:55:00|73.85|71.85|74.09|72.09|74.09|72.09|73.85|71.85|0
1640696400000|2021-12-28 13:00:00|74.06|72.06|73.85|71.85|74.06|72.06|73.79|71.79|0
1640696700000|2021-12-28 13:05:00|73.82|71.82|73.97|71.97|74.03|72.03|73.82|71.82|0
1640697000000|2021-12-28 13:10:00|73.9|71.9|74.39|72.39|74.39|72.39|73.9|71.9|0
1640697300000|2021-12-28 13:15:00|74.33|72.33|74.27|72.27|74.52|72.52|74.27|72.27|0
1640697600000|2021-12-28 13:20:00|74.33|72.33|74.14|72.14|74.33|72.33|74.14|72.14|0
1640697900000|2021-12-28 13:25:00|74.2|72.2|74.26|72.26|74.26|72.26|74.14|72.14|0
1640698200000|2021-12-28 13:30:00|74.32|72.32|74.26|72.26|74.44|72.44|74.26|72.26|0
1640698500000|2021-12-28 13:35:00|74.19|72.19|74.13|72.13|74.19|72.19|74.01|72.01|0
1640698800000|2021-12-28 13:40:00|74.16|72.16|73.82|71.82|74.19|72.19|73.82|71.82|0
1640699100000|2021-12-28 13:45:00|73.79|71.79|74.25|72.25|74.25|72.25|73.79|71.79|0
1640699400000|2021-12-28 13:50:00|74.18|72.18|74.98|72.98|75.08|73.08|74.06|72.06|0
1640699700000|2021-12-28 13:55:00|74.92|72.92|75.48|73.48|75.54|73.54|74.73|72.73|0
1640700000000|2021-12-28 14:00:00|75.42|73.42|75.85|73.85|75.98|73.98|75.29|73.29|0
1640700300000|2021-12-28 14:05:00|75.91|73.91|76.54|74.54|76.67|74.67|75.79|73.79|0
1640700600000|2021-12-28 14:10:00|76.48|74.48|76.03|74.03|76.54|74.54|75.85|73.85|0
1640700900000|2021-12-28 14:15:00|76.16|74.16|75.34|73.34|76.16|74.16|75.34|73.34|0
1640701200000|2021-12-28 14:20:00|75.4|73.4|75.96|73.96|76|74|75.34|73.34|0
1640701500000|2021-12-28 14:25:00|75.77|73.77|75.96|73.96|76.46|74.46|75.71|73.71|0
1640701800000|2021-12-28 14:30:00|75.9|73.9|75.64|73.64|76.65|74.65|75.64|73.64|0
1640702100000|2021-12-28 14:35:00|75.52|73.52|77.41|75.41|77.98|75.98|74.92|72.92|0
1640702400000|2021-12-28 14:40:00|77.54|75.54|76.06|74.06|77.54|75.54|75.13|73.13|0
1640702700000|2021-12-28 14:45:00|76.38|74.38|77.27|75.27|77.97|75.97|75.81|73.81|0
1640703000000|2021-12-28 14:50:00|77.34|75.34|76.02|74.02|77.69|75.69|76.02|74.02|0
1640703300000|2021-12-28 14:55:00|76.14|74.14|75.71|73.71|76.21|74.21|74.91|72.91|0
1640703600000|2021-12-28 15:00:00|75.64|73.64|75.27|73.27|76.14|74.14|75.09|73.09|0
1640703900000|2021-12-28 15:05:00|75.33|73.33|78.15|76.15|78.15|76.15|75.27|73.27|0
1640704200000|2021-12-28 15:10:00|78.21|76.21|77.47|75.47|78.34|76.34|76.53|74.53|0
1640704500000|2021-12-28 15:15:00|77.4|75.4|78.42|76.42|78.42|76.42|77.03|75.03|0
1640704800000|2021-12-28 15:20:00|78.55|76.55|76.66|74.66|78.55|76.55|76.47|74.47|0
1640705100000|2021-12-28 15:25:00|76.6|74.6|75.63|73.63|77.04|75.04|75.2|73.2|0
1640705400000|2021-12-28 15:30:00|75.57|73.57|74.95|72.95|76.13|74.13|74.88|72.88|0
1640705700000|2021-12-28 15:35:00|74.92|72.92|75.44|73.44|75.63|73.63|74.39|72.39|0
1640706000000|2021-12-28 15:40:00|75.5|73.5|75.69|73.69|76.38|74.38|75.07|73.07|0
1640706300000|2021-12-28 15:45:00|75.81|73.81|75.37|73.37|76.12|74.12|75.06|73.06|0
1640706600000|2021-12-28 15:50:00|75.43|73.43|76.05|74.05|76.15|74.15|75|73|0
1640706900000|2021-12-28 15:55:00|76.12|74.12|75.86|73.86|76.12|74.12|75.55|73.55|0
1640707200000|2021-12-28 16:00:00|75.93|73.93|75.11|73.11|76.11|74.11|75.11|73.11|0
1640707500000|2021-12-28 16:05:00|75.17|73.17|75.92|73.92|75.92|73.92|75.11|73.11|0
1640707800000|2021-12-28 16:10:00|75.98|73.98|75.98|73.98|76.04|74.04|75.02|73.02|0
1640708100000|2021-12-28 16:15:00|76.04|74.04|76.42|74.42|76.54|74.54|75.98|73.98|0
1640708400000|2021-12-28 16:20:00|76.45|74.45|75.82|73.82|76.54|74.54|75.01|73.01|0
1640708700000|2021-12-28 16:25:00|75.89|73.89|75.69|73.69|76.71|74.71|75.63|73.63|0
1640709000000|2021-12-28 16:30:00|75.51|73.51|75.69|73.69|76.39|74.39|75.51|73.51|0
1640709300000|2021-12-28 16:35:00|75.82|73.82|75.88|73.88|76.45|74.45|75.82|73.82|0
1640709600000|2021-12-28 16:40:00|75.94|73.94|76.25|74.25|76.44|74.44|75.69|73.69|0
1640709900000|2021-12-28 16:45:00|76.19|74.19|75.62|73.62|76.44|74.44|75.56|73.56|0
1640710200000|2021-12-28 16:50:00|75.68|73.68|74.49|72.49|75.68|73.68|74.43|72.43|0
1640710500000|2021-12-28 16:55:00|74.56|72.56|74.52|72.52|74.68|72.68|74.25|72.25|0
1640710800000|2021-12-28 17:00:00|74.49|72.49|74.8|72.8|75.17|73.17|74.43|72.43|0
1640711100000|2021-12-28 17:05:00|74.74|72.74|75.36|73.36|75.54|73.54|74.74|72.74|0
1640711400000|2021-12-28 17:10:00|75.42|73.42|75.6|73.6|75.85|73.85|75.23|73.23|0
1640711700000|2021-12-28 17:15:00|75.54|73.54|75.85|73.85|76.1|74.1|75.54|73.54|0
1640712000000|2021-12-28 17:20:00|75.91|73.91|75.85|73.85|76.23|74.23|75.79|73.79|0
1640712300000|2021-12-28 17:25:00|75.91|73.91|77.49|75.49|77.62|75.62|75.72|73.72|0
1640712600000|2021-12-28 17:30:00|77.53|75.53|79.49|77.49|79.49|77.49|77.05|75.05|0
1640712900000|2021-12-28 17:35:00|79.56|77.56|78.84|76.84|79.56|77.56|78.52|76.52|0
1640713200000|2021-12-28 17:40:00|78.87|76.87|78.83|76.83|79.03|77.03|78.64|76.64|0
1640713500000|2021-12-28 17:45:00|78.77|76.77|78.9|76.9|79.35|77.35|78.64|76.64|0
1640713800000|2021-12-28 17:50:00|78.96|76.96|78.12|76.12|79.12|77.12|77.96|75.96|0
1640714100000|2021-12-28 17:55:00|78.05|76.05|77.66|75.66|78.05|76.05|76.59|74.59|0
1640714400000|2021-12-28 18:00:00|77.76|75.76|77.15|75.15|78.18|76.18|77.15|75.15|0
1640714700000|2021-12-28 18:05:00|77.21|75.21|77.33|75.33|77.66|75.66|77.14|75.14|0
1640715000000|2021-12-28 18:10:00|77.4|75.4|77.65|75.65|77.78|75.78|77.21|75.21|0
1640715300000|2021-12-28 18:15:00|77.59|75.59|77.94|75.94|77.97|75.97|77.2|75.2|0
1640715600000|2021-12-28 18:20:00|77.9|75.9|78.03|76.03|78.48|76.48|77.52|75.52|0
1640715900000|2021-12-28 18:25:00|77.97|75.97|77.39|75.39|78.42|76.42|77.32|75.32|0
1640716200000|2021-12-28 18:30:00|77.45|75.45|77.83|75.83|77.83|75.83|77.19|75.19|0
1640716500000|2021-12-28 18:35:00|77.77|75.77|78.08|76.08|78.15|76.15|77.57|75.57|0
1640716800000|2021-12-28 18:40:00|78.15|76.15|78.15|76.15|78.25|76.25|77.38|75.38|0
1640717100000|2021-12-28 18:45:00|78.21|76.21|77.69|75.69|78.27|76.27|77.69|75.69|0
1640717400000|2021-12-28 18:50:00|77.76|75.76|77.5|75.5|77.76|75.76|77.31|75.31|0
1640717700000|2021-12-28 18:55:00|77.43|75.43|76.6|74.6|77.62|75.62|76.6|74.6|0
1640718000000|2021-12-28 19:00:00|76.73|74.73|78.91|76.91|78.91|76.91|76.6|74.6|0
1640718300000|2021-12-28 19:05:00|78.84|76.84|78.97|76.97|78.97|76.97|78.26|76.26|0
1640718600000|2021-12-28 19:10:00|78.9|76.9|78.64|76.64|78.97|76.97|78.64|76.64|0
1640718900000|2021-12-28 19:15:00|78.58|76.58|78.25|76.25|78.58|76.58|77.74|75.74|0
1640719200000|2021-12-28 19:20:00|78.19|76.19|77.86|75.86|78.25|76.25|77.61|75.61|0
1640719500000|2021-12-28 19:25:00|77.8|75.8|77.92|75.92|78.31|76.31|77.67|75.67|0
1640719800000|2021-12-28 19:30:00|77.99|75.99|77.86|75.86|78.18|76.18|77.47|75.47|0
1640720100000|2021-12-28 19:35:00|77.85|75.85|77.66|75.66|78.05|76.05|77.66|75.66|0
1640720400000|2021-12-28 19:40:00|77.72|75.72|77.23|75.23|77.85|75.85|77.1|75.1|0
1640720700000|2021-12-28 19:45:00|77.17|75.17|77.23|75.23|78|76|77.04|75.04|0
1640721000000|2021-12-28 19:50:00|77.29|75.29|76.84|74.84|77.81|75.81|76.59|74.59|0
1640721300000|2021-12-28 19:55:00|76.91|74.91|76.71|74.71|77.29|75.29|76.71|74.71|0
1640721600000|2021-12-28 20:00:00|76.78|74.78|76.57|74.57|77.22|75.22|76.5|74.5|0
1640721900000|2021-12-28 20:05:00|76.63|74.63|75.86|73.86|76.95|74.95|75.8|73.8|0
1640722200000|2021-12-28 20:10:00|75.8|73.8|75.54|73.54|76.05|74.05|75.54|73.54|0
1640722500000|2021-12-28 20:15:00|75.61|73.61|75.63|73.63|75.94|73.94|75.44|73.44|0
1640722800000|2021-12-28 20:20:00|75.69|73.69|75.56|73.56|75.69|73.69|75.25|73.25|0
1640723100000|2021-12-28 20:25:00|75.5|73.5|75.68|73.68|75.69|73.69|75.31|73.31|0
1640723400000|2021-12-28 20:30:00|75.62|73.62|75.93|73.93|76.7|74.7|75.05|73.05|0
1640723700000|2021-12-28 20:35:00|75.97|73.97|75.42|73.42|76|74|75.17|73.17|0
1640724000000|2021-12-28 20:40:00|75.49|73.49|74.79|72.79|75.55|73.55|74.17|72.17|0
1640724300000|2021-12-28 20:45:00|74.67|72.67|74.41|72.41|74.79|72.79|73.85|71.85|0
1640724600000|2021-12-28 20:50:00|74.66|72.66|76.3|74.3|76.75|74.75|74.66|72.66|0
1640724900000|2021-12-28 20:55:00|76.37|74.37|75.92|73.92|76.81|74.81|75.92|73.92|0
1640725200000|2021-12-28 21:00:00|75.6|73.6|74.18|72.18|75.82|73.82|74.06|72.06|0
1640725500000|2021-12-28 21:05:00|74.12|72.12|73.99|71.99|74.18|72.18|73.81|71.81|0
1640725800000|2021-12-28 21:10:00|74.12|72.12|74.11|72.11|74.31|72.31|73.99|71.99|0
1640726100000|2021-12-28 21:15:00|74.29|71.69|74.35|71.75|74.41|71.81|74.23|71.63|0
1640726400000|2021-12-28 21:20:00|74.29|71.69|74.35|71.75|74.35|71.75|74.22|71.62|0
1640726700000|2021-12-28 21:25:00|74.34|71.74|74.34|71.74|74.34|71.74|74.28|71.68|0
1640727000000|2021-12-28 21:30:00|74.4|71.8|74.53|71.93|74.59|71.99|74.4|71.8|0
1640727300000|2021-12-28 21:35:00|74.59|71.99|74.65|72.05|74.71|72.11|74.59|71.99|0
1640727600000|2021-12-28 21:40:00|74.71|72.11|74.9|72.3|74.96|72.36|74.71|72.11|0
1640727900000|2021-12-28 21:45:00|74.87|72.27|74.96|72.36|75.15|72.55|74.77|72.17|0
1640728200000|2021-12-28 21:50:00|74.89|72.29|75.02|72.42|75.14|72.54|74.89|72.29|0
1640728500000|2021-12-28 21:55:00|75.08|72.48|75.04|72.44|75.2|72.6|75.01|72.41|0
1640728800000|2021-12-28 22:00:00|75.1|72.5|75.06|72.46|75.1|72.5|74.98|72.38|0
1640729100000|2021-12-28 22:05:00|75.04|72.44|75.15|72.55|75.15|72.55|75.04|72.44|0
1640729400000|2021-12-28 22:10:00|75.11|72.51|75.18|72.58|75.19|72.59|75.11|72.51|0
1640729700000|2021-12-28 22:15:00|75.17|72.57|75.26|72.66|75.38|72.78|75.12|72.52|0
1640730000000|2021-12-28 22:20:00|75.24|72.64|75.27|72.67|75.27|72.67|75.15|72.55|0
1640730300000|2021-12-28 22:25:00|75.25|72.65|75.31|72.71|75.31|72.71|75.25|72.65|0
1640730600000|2021-12-28 22:30:00|75.27|72.67|75.26|72.66|75.31|72.71|75.23|72.63|0
1640730900000|2021-12-28 22:35:00|75.28|72.68|75.27|72.67|75.28|72.68|75.27|72.67|0
1640731200000|2021-12-28 22:40:00|75.28|72.68|75.3|72.7|75.32|72.72|75.28|72.68|0
1640731500000|2021-12-28 22:45:00|75.28|72.68|75.26|72.66|75.29|72.69|75.26|72.66|0
1640731800000|2021-12-28 22:50:00|75.25|72.65|75.23|72.63|75.26|72.66|75.21|72.61|0
1640732100000|2021-12-28 22:55:00|75.25|72.65|75.12|72.52|75.27|72.67|75.12|72.52|0
1640732400000|2021-12-28 23:00:00|74.57|71.97|74.91|72.31|74.91|72.31|74.5|71.9|0
1640732700000|2021-12-28 23:05:00|74.84|72.24|74.59|71.99|74.84|72.24|74.28|71.68|0
1640733000000|2021-12-28 23:10:00|74.53|71.93|74.78|72.18|74.78|72.18|74.43|71.83|0
1640733300000|2021-12-28 23:15:00|74.71|72.11|74.27|71.67|74.71|72.11|73.96|71.36|0
1640733600000|2021-12-28 23:20:00|74.33|71.73|73.96|71.36|74.4|71.8|73.96|71.36|0
1640733900000|2021-12-28 23:25:00|74.14|71.54|74.14|71.54|74.2|71.6|74.05|71.45|0
1640734200000|2021-12-28 23:30:00|74.08|71.48|73.95|71.35|74.14|71.54|73.89|71.29|0
1640734500000|2021-12-28 23:35:00|74.01|71.41|73.95|71.35|74.14|71.54|73.89|71.29|0
1640734800000|2021-12-28 23:40:00|73.92|71.32|73.88|71.28|74.07|71.47|73.82|71.22|0
1640735100000|2021-12-28 23:45:00|73.82|71.22|73.44|70.84|73.82|71.22|73.38|70.78|0
1640735400000|2021-12-28 23:50:00|73.51|70.91|73.5|70.9|73.63|71.03|73.44|70.84|0
1640735700000|2021-12-28 23:55:00|73.57|70.97|73.69|71.09|73.75|71.15|73.56|70.96|0
1640736000000|2021-12-29 00:00:00|73.75|71.15|73.87|71.27|74.12|71.52|73.31|70.71|0
1640736300000|2021-12-29 00:05:00|73.9|71.3|73.56|70.96|73.9|71.3|73.31|70.71|0
1640736600000|2021-12-29 00:10:00|73.49|70.89|73.71|71.11|73.74|71.14|73.43|70.83|0
1640736900000|2021-12-29 00:15:00|73.68|71.08|73.86|71.26|73.98|71.38|73.68|71.08|0
1640737200000|2021-12-29 00:20:00|73.89|71.29|73.79|71.19|73.92|71.32|73.49|70.89|0
1640737500000|2021-12-29 00:25:00|73.76|71.16|73.85|71.25|74.04|71.44|73.73|71.13|0
1640737800000|2021-12-29 00:30:00|73.91|71.31|74.16|71.56|74.22|71.62|73.88|71.28|0
1640738100000|2021-12-29 00:35:00|74.13|71.53|74.16|71.56|74.22|71.62|74.07|71.47|0
1640738400000|2021-12-29 00:40:00|74.09|71.49|73.97|71.37|74.16|71.56|73.97|71.37|0
1640738700000|2021-12-29 00:45:00|73.91|71.31|73.84|71.24|73.97|71.37|73.78|71.18|0
1640739000000|2021-12-29 00:50:00|73.78|71.18|73.87|71.27|73.96|71.36|73.78|71.18|0
1640739300000|2021-12-29 00:55:00|73.9|71.3|73.46|70.86|73.9|71.3|73.46|70.86|0
1640739600000|2021-12-29 01:00:00|73.49|70.89|73.46|70.86|73.58|70.98|73.27|70.67|0
1640739900000|2021-12-29 01:05:00|73.4|70.8|73.33|70.73|73.4|70.8|73.15|70.55|0
1640740200000|2021-12-29 01:10:00|73.39|70.79|73.51|70.91|73.58|70.98|73.15|70.55|0
1640740500000|2021-12-29 01:15:00|73.48|70.88|74.07|71.47|74.2|71.6|73.39|70.79|0
1640740800000|2021-12-29 01:20:00|74.13|71.53|73.94|71.34|74.13|71.53|73.76|71.16|0
1640741100000|2021-12-29 01:25:00|73.91|71.31|73.88|71.28|73.94|71.34|73.69|71.09|0
1640741400000|2021-12-29 01:30:00|73.94|71.34|75.25|72.65|75.35|72.75|73.94|71.34|0
1640741700000|2021-12-29 01:35:00|75.22|72.62|75.12|72.52|75.31|72.71|74.87|72.27|0
1640742000000|2021-12-29 01:40:00|75.18|72.58|75.12|72.52|75.34|72.74|74.93|72.33|0
1640742300000|2021-12-29 01:45:00|75.09|72.49|75.11|72.51|75.37|72.77|75.05|72.45|0
1640742600000|2021-12-29 01:50:00|75.18|72.58|75.11|72.51|75.3|72.7|74.86|72.26|0
1640742900000|2021-12-29 01:55:00|75.05|72.45|75.87|73.27|75.99|73.39|75.05|72.45|0
1640743200000|2021-12-29 02:00:00|75.9|73.3|75.99|73.39|76.25|73.65|75.87|73.27|0
1640743500000|2021-12-29 02:05:00|76.02|73.42|75.8|73.2|76.18|73.58|75.8|73.2|0
1640743800000|2021-12-29 02:10:00|75.83|73.23|75.73|73.13|75.86|73.26|75.67|73.07|0
1640744100000|2021-12-29 02:15:00|75.67|73.07|75.79|73.19|75.79|73.19|75.54|72.94|0
1640744400000|2021-12-29 02:20:00|75.73|73.13|75.66|73.06|75.73|73.13|75.6|73|0
1640744700000|2021-12-29 02:25:00|75.63|73.03|75.66|73.06|75.91|73.31|75.59|72.99|0
1640745000000|2021-12-29 02:30:00|75.72|73.12|75.4|72.8|75.78|73.18|75.4|72.8|0
1640745300000|2021-12-29 02:35:00|75.34|72.74|74.96|72.36|75.46|72.86|74.89|72.29|0
1640745600000|2021-12-29 02:40:00|75.02|72.42|74.99|72.39|75.21|72.61|74.93|72.33|0
1640745900000|2021-12-29 02:45:00|75.02|72.42|75.08|72.48|75.2|72.6|74.95|72.35|0
1640746200000|2021-12-29 02:50:00|75.14|72.54|74.7|72.1|75.2|72.6|74.63|72.03|0
1640746500000|2021-12-29 02:55:00|74.63|72.03|74.57|71.97|74.82|72.22|74.57|71.97|0
1640746800000|2021-12-29 03:00:00|74.6|72|74.75|72.15|74.75|72.15|74.57|71.97|0
1640747100000|2021-12-29 03:05:00|74.72|72.12|74.56|71.96|74.75|72.15|74.5|71.9|0
1640747400000|2021-12-29 03:10:00|74.5|71.9|74.37|71.77|74.5|71.9|74.18|71.58|0
1640747700000|2021-12-29 03:15:00|74.4|71.8|74.55|71.95|74.62|72.02|74.37|71.77|0
1640748000000|2021-12-29 03:20:00|74.49|71.89|74.55|71.95|74.68|72.08|74.49|71.89|0
1640748300000|2021-12-29 03:25:00|74.61|72.01|74.86|72.26|75.05|72.45|74.58|71.98|0
1640748600000|2021-12-29 03:30:00|74.8|72.2|74.39|71.79|74.8|72.2|74.17|71.57|0
1640748900000|2021-12-29 03:35:00|74.36|71.76|74.48|71.88|74.54|71.94|74.36|71.76|0
1640749200000|2021-12-29 03:40:00|74.51|71.91|74.32|71.72|74.54|71.94|74.23|71.63|0
1640749500000|2021-12-29 03:45:00|74.35|71.75|74.32|71.72|74.41|71.81|74.16|71.56|0
1640749800000|2021-12-29 03:50:00|74.35|71.75|74.19|71.59|74.35|71.75|73.97|71.37|0
1640750100000|2021-12-29 03:55:00|74.16|71.56|74.22|71.62|74.4|71.8|74.16|71.56|0
1640750400000|2021-12-29 04:00:00|74.28|71.68|74.4|71.8|74.4|71.8|74.25|71.65|0
1640750700000|2021-12-29 04:05:00|74.46|71.86|74.33|71.73|74.46|71.86|74.21|71.61|0
1640751000000|2021-12-29 04:10:00|74.27|71.67|74.64|72.04|74.64|72.04|74.27|71.67|0
1640751300000|2021-12-29 04:15:00|74.58|71.98|74.51|71.91|74.64|72.04|74.51|71.91|0
1640751600000|2021-12-29 04:20:00|74.58|71.98|74.45|71.85|74.58|71.98|74.39|71.79|0
1640751900000|2021-12-29 04:25:00|74.51|71.91|74.57|71.97|74.64|72.04|74.39|71.79|0
1640752200000|2021-12-29 04:30:00|74.51|71.91|74.38|71.78|74.57|71.97|74.38|71.78|0
1640752500000|2021-12-29 04:35:00|74.35|71.75|74.44|71.84|74.47|71.87|74.25|71.65|0
1640752800000|2021-12-29 04:40:00|74.38|71.78|74.37|71.77|74.44|71.84|74.25|71.65|0
1640753100000|2021-12-29 04:45:00|74.31|71.71|74.43|71.83|74.43|71.83|74.31|71.71|0
1640753400000|2021-12-29 04:50:00|74.37|71.77|74.18|71.58|74.37|71.77|74.18|71.58|0
1640753700000|2021-12-29 04:55:00|74.21|71.61|74.24|71.64|74.3|71.7|74.18|71.58|0
1640754000000|2021-12-29 05:00:00|74.27|71.67|74.42|71.82|74.49|71.89|74.27|71.67|0
1640754300000|2021-12-29 05:05:00|74.36|71.76|74.23|71.63|74.42|71.82|74.17|71.57|0
1640754600000|2021-12-29 05:10:00|74.29|71.69|74.23|71.63|74.29|71.69|74.1|71.5|0
1640754900000|2021-12-29 05:15:00|74.17|71.57|74.04|71.44|74.17|71.57|73.98|71.38|0
1640755200000|2021-12-29 05:20:00|74.1|71.5|74.29|71.69|74.29|71.69|74.04|71.44|0
1640755500000|2021-12-29 05:25:00|74.28|71.68|74.78|72.18|74.78|72.18|74.28|71.68|0
1640755800000|2021-12-29 05:30:00|74.72|72.12|74.34|71.74|74.85|72.25|74.28|71.68|0
1640756100000|2021-12-29 05:35:00|74.31|71.71|73.47|70.87|74.34|71.74|73.47|70.87|0
1640756400000|2021-12-29 05:40:00|73.53|70.93|73.46|70.86|73.65|71.05|73.46|70.86|0
1640756700000|2021-12-29 05:45:00|73.4|70.8|73.27|70.67|73.46|70.86|73.21|70.61|0
1640757000000|2021-12-29 05:50:00|73.34|70.74|73.43|70.83|73.49|70.89|73.34|70.74|0
1640757300000|2021-12-29 05:55:00|73.4|70.8|73.55|70.95|73.64|71.04|73.39|70.79|0
1640757600000|2021-12-29 06:00:00|73.52|70.92|73.57|70.97|73.76|71.16|73.21|70.61|0
1640757900000|2021-12-29 06:05:00|73.61|71.01|73.76|71.16|73.88|71.28|73.57|70.97|0
1640758200000|2021-12-29 06:10:00|73.7|71.1|74.32|71.72|74.32|71.72|73.63|71.03|0
1640758500000|2021-12-29 06:15:00|74.25|71.65|74.19|71.59|74.29|71.69|74.07|71.47|0
1640758800000|2021-12-29 06:20:00|74.06|71.46|73.93|71.33|74.18|71.58|73.87|71.27|0
1640759100000|2021-12-29 06:25:00|73.97|71.37|73.93|71.33|74|71.4|73.87|71.27|0
1640759400000|2021-12-29 06:30:00|73.9|71.3|73.74|71.14|73.9|71.3|73.59|70.99|0
1640759700000|2021-12-29 06:35:00|73.77|71.17|73.74|71.14|73.86|71.26|73.61|71.01|0
1640760000000|2021-12-29 06:40:00|73.71|71.11|73.73|71.13|73.8|71.2|73.65|71.05|0
1640760300000|2021-12-29 06:45:00|73.71|71.11|73.73|71.13|73.8|71.2|73.67|71.07|0
1640760600000|2021-12-29 06:50:00|73.67|71.07|73.67|71.07|73.73|71.13|73.67|71.07|0
1640760900000|2021-12-29 06:55:00|73.6|71|73.6|71|73.66|71.06|73.48|70.88|0
1640761200000|2021-12-29 07:00:00|73.54|70.94|73.29|70.69|73.6|71|73.23|70.63|0
1640761500000|2021-12-29 07:05:00|73.23|70.63|73.35|70.75|73.41|70.81|73.1|70.5|0
1640761800000|2021-12-29 07:10:00|73.41|70.81|73.16|70.56|73.41|70.81|73.1|70.5|0
1640762100000|2021-12-29 07:15:00|73.1|70.5|73.41|70.81|73.89|71.29|72.97|70.37|0
1640762400000|2021-12-29 07:20:00|73.44|70.84|73.53|70.93|73.59|70.99|73.1|70.5|0
1640762700000|2021-12-29 07:25:00|73.59|70.99|73.59|70.99|73.72|71.12|73.56|70.96|0
1640763000000|2021-12-29 07:30:00|73.65|71.05|73.9|71.3|73.96|71.36|73.62|71.02|0
1640763300000|2021-12-29 07:35:00|73.93|71.33|73.65|71.05|73.96|71.36|73.65|71.05|0
1640763600000|2021-12-29 07:40:00|73.68|71.08|73.49|70.89|73.68|71.08|73.21|70.61|0
1640763900000|2021-12-29 07:45:00|73.52|70.92|73.33|70.73|73.52|70.92|73.15|70.55|0
1640764200000|2021-12-29 07:50:00|73.3|70.7|73.27|70.67|73.39|70.79|73.14|70.54|0
1640764500000|2021-12-29 07:55:00|73.2|70.6|73.08|70.48|73.33|70.73|72.89|70.29|0
1640764800000|2021-12-29 08:00:00|73.14|70.54|73.54|70.94|73.69|71.09|72.96|70.36|0
1640765100000|2021-12-29 08:05:00|73.33|71.33|73.24|71.24|73.39|71.39|72.77|70.77|0
1640765400000|2021-12-29 08:10:00|73.14|71.14|73.51|71.51|73.64|71.64|73.14|71.14|0
1640765700000|2021-12-29 08:15:00|73.57|71.57|73.57|71.57|73.63|71.63|73.08|71.08|0
1640766000000|2021-12-29 08:20:00|73.51|71.51|73.26|71.26|73.51|71.51|73.07|71.07|0
1640766300000|2021-12-29 08:25:00|73.32|71.32|73.25|71.25|73.32|71.32|73.01|71.01|0
1640766600000|2021-12-29 08:30:00|73.31|71.31|72.94|70.94|73.56|71.56|72.82|70.82|0
1640766900000|2021-12-29 08:35:00|72.88|70.88|72.85|70.85|73|71|72.81|70.81|0
1640767200000|2021-12-29 08:40:00|72.88|70.88|72.75|70.75|72.94|70.94|72.69|70.69|0
1640767500000|2021-12-29 08:45:00|72.81|70.81|72.81|70.81|72.93|70.93|72.62|70.62|0
1640767800000|2021-12-29 08:50:00|72.75|70.75|73.05|71.05|73.11|71.11|72.68|70.68|0
1640768100000|2021-12-29 08:55:00|73.11|71.11|73.05|71.05|73.11|71.11|72.8|70.8|0
1640768400000|2021-12-29 09:00:00|73.11|71.11|72.67|70.67|73.11|71.11|72.61|70.61|0
1640768700000|2021-12-29 09:05:00|72.61|70.61|73.16|71.16|73.29|71.29|72.61|70.61|0
1640769000000|2021-12-29 09:10:00|73.2|71.2|73.22|71.22|73.22|71.22|72.98|70.98|0
1640769300000|2021-12-29 09:15:00|73.29|71.29|73.28|71.28|73.35|71.35|73.22|71.22|0
1640769600000|2021-12-29 09:20:00|73.31|71.31|73.28|71.28|73.47|71.47|73.25|71.25|0
1640769900000|2021-12-29 09:25:00|73.4|71.4|72.9|70.9|73.4|71.4|72.9|70.9|0
1640770200000|2021-12-29 09:30:00|72.97|70.97|72.96|70.96|73.03|71.03|72.81|70.81|0
1640770500000|2021-12-29 09:35:00|72.9|70.9|72.9|70.9|72.96|70.96|72.84|70.84|0
1640770800000|2021-12-29 09:40:00|72.96|70.96|72.9|70.9|72.96|70.96|72.71|70.71|0
1640771100000|2021-12-29 09:45:00|72.89|70.89|72.89|70.89|72.96|70.96|72.83|70.83|0
1640771400000|2021-12-29 09:50:00|72.83|70.83|72.89|70.89|73.01|71.01|72.77|70.77|0
1640771700000|2021-12-29 09:55:00|72.86|70.86|72.76|70.76|72.95|70.95|72.76|70.76|0
1640772000000|2021-12-29 10:00:00|72.82|70.82|72.64|70.64|72.82|70.82|72.39|70.39|0
1640772300000|2021-12-29 10:05:00|72.67|70.67|72.88|70.88|72.94|70.94|72.45|70.45|0
1640772600000|2021-12-29 10:10:00|72.94|70.94|73|71|73.06|71.06|72.88|70.88|0
1640772900000|2021-12-29 10:15:00|73.03|71.03|73.06|71.06|73.18|71.18|72.87|70.87|0
1640773200000|2021-12-29 10:20:00|73|71|73.18|71.18|73.3|71.3|72.93|70.93|0
1640773500000|2021-12-29 10:25:00|73.21|71.21|73.05|71.05|73.24|71.24|72.99|70.99|0
1640773800000|2021-12-29 10:30:00|73.08|71.08|73.11|71.11|73.17|71.17|73.05|71.05|0
1640774100000|2021-12-29 10:35:00|73.14|71.14|73.23|71.23|73.29|71.29|73.11|71.11|0
1640774400000|2021-12-29 10:40:00|73.11|71.11|73.04|71.04|73.17|71.17|72.98|70.98|0
1640774700000|2021-12-29 10:45:00|72.86|70.86|72.95|70.95|73.04|71.04|72.79|70.79|0
1640775000000|2021-12-29 10:50:00|72.91|70.91|73.53|71.53|73.59|71.59|72.91|70.91|0
1640775300000|2021-12-29 10:55:00|73.5|71.5|73.16|71.16|73.5|71.5|73.09|71.09|0
1640775600000|2021-12-29 11:00:00|73.71|71.71|73.62|71.62|73.74|71.74|73.46|71.46|0
1640775900000|2021-12-29 11:05:00|73.65|71.65|74.02|72.02|74.14|72.14|73.65|71.65|0
1640776200000|2021-12-29 11:10:00|74.08|72.08|73.89|71.89|74.08|72.08|73.77|71.77|0
1640776500000|2021-12-29 11:15:00|73.86|71.86|74.2|72.2|74.26|72.26|73.86|71.86|0
1640776800000|2021-12-29 11:20:00|74.26|72.26|73.95|71.95|74.39|72.39|73.95|71.95|0
1640777100000|2021-12-29 11:25:00|73.92|71.92|74.44|72.44|74.44|72.44|73.82|71.82|0
1640777400000|2021-12-29 11:30:00|74.51|72.51|74.19|72.19|74.51|72.51|74.19|72.19|0
1640777700000|2021-12-29 11:35:00|74.25|72.25|74.31|72.31|74.44|72.44|74.25|72.25|0
1640778000000|2021-12-29 11:40:00|74.28|72.28|74.31|72.31|74.31|72.31|74.18|72.18|0
1640778300000|2021-12-29 11:45:00|74.37|72.37|74.72|72.72|74.72|72.72|74.31|72.31|0
1640778600000|2021-12-29 11:50:00|74.79|72.79|74.78|72.78|74.79|72.79|74.66|72.66|0
1640778900000|2021-12-29 11:55:00|74.84|72.84|74.53|72.53|74.91|72.91|74.53|72.53|0
1640779200000|2021-12-29 12:00:00|74.59|72.59|74.78|72.78|74.84|72.84|74.53|72.53|0
1640779500000|2021-12-29 12:05:00|74.84|72.84|75.28|73.28|75.34|73.34|74.77|72.77|0
1640779800000|2021-12-29 12:10:00|75.34|73.34|75.08|73.08|75.46|73.46|74.96|72.96|0
1640780100000|2021-12-29 12:15:00|75.15|73.15|74.89|72.89|75.15|73.15|74.83|72.83|0
1640780400000|2021-12-29 12:20:00|74.86|72.86|74.83|72.83|75.14|73.14|74.76|72.76|0
1640780700000|2021-12-29 12:25:00|74.89|72.89|74.57|72.57|74.89|72.89|74.57|72.57|0
1640781000000|2021-12-29 12:30:00|74.63|72.63|75.13|73.13|75.2|73.2|74.63|72.63|0
1640781300000|2021-12-29 12:35:00|75.1|73.1|74.82|72.82|75.13|73.13|74.63|72.63|0
1640781600000|2021-12-29 12:40:00|74.88|72.88|74.75|72.75|74.88|72.88|74.69|72.69|0
1640781900000|2021-12-29 12:45:00|74.81|72.81|75|73|75.19|73.19|74.81|72.81|0
1640782200000|2021-12-29 12:50:00|75.06|73.06|75.06|73.06|75.12|73.12|74.87|72.87|0
1640782500000|2021-12-29 12:55:00|75.12|73.12|75.43|73.43|75.5|73.5|75.06|73.06|0
1640782800000|2021-12-29 13:00:00|75.31|73.31|75.62|73.62|75.68|73.68|75.24|73.24|0
1640783100000|2021-12-29 13:05:00|75.49|73.49|75.3|73.3|75.56|73.56|75.24|73.24|0
1640783400000|2021-12-29 13:10:00|75.24|73.24|75.17|73.17|75.3|73.3|74.98|72.98|0
1640783700000|2021-12-29 13:15:00|75.11|73.11|75.04|73.04|75.17|73.17|74.98|72.98|0
1640784000000|2021-12-29 13:20:00|75.1|73.1|75.61|73.61|75.67|73.67|75.04|73.04|0
1640784300000|2021-12-29 13:25:00|75.54|73.54|75.36|73.36|75.92|73.92|74.36|72.36|0
1640784600000|2021-12-29 13:30:00|75.17|73.17|75.16|73.16|75.29|73.29|74.75|72.75|0
1640784900000|2021-12-29 13:35:00|75.1|73.1|75.8|73.8|75.8|73.8|75.1|73.1|0
1640785200000|2021-12-29 13:40:00|75.67|73.67|75.47|73.47|75.73|73.73|75.22|73.22|0
1640785500000|2021-12-29 13:45:00|75.6|73.6|75.15|73.15|75.6|73.6|75.09|73.09|0
1640785800000|2021-12-29 13:50:00|75.22|73.22|74.83|72.83|75.34|73.34|74.65|72.65|0
1640786100000|2021-12-29 13:55:00|74.77|72.77|74.71|72.71|74.96|72.96|74.58|72.58|0
1640786400000|2021-12-29 14:00:00|74.7|72.7|73.82|71.82|74.77|72.77|73.76|71.76|0
1640786700000|2021-12-29 14:05:00|73.86|71.86|73.7|71.7|74.14|72.14|73.57|71.57|0
1640787000000|2021-12-29 14:10:00|73.63|71.63|73.75|71.75|73.94|71.94|73.57|71.57|0
1640787300000|2021-12-29 14:15:00|73.63|71.63|73.63|71.63|74|72|73.44|71.44|0
1640787600000|2021-12-29 14:20:00|73.69|71.69|74|72|74|72|73.69|71.69|0
1640787900000|2021-12-29 14:25:00|74.06|72.06|74.43|72.43|74.43|72.43|73.81|71.81|0
1640788200000|2021-12-29 14:30:00|74.18|72.18|73.34|71.34|74.37|72.37|73.12|71.12|0
1640788500000|2021-12-29 14:35:00|73.37|71.37|72.99|70.99|73.68|71.68|72.75|70.75|0
1640788800000|2021-12-29 14:40:00|72.87|70.87|73.49|71.49|73.55|71.55|71.64|69.64|0
1640789100000|2021-12-29 14:45:00|73.42|71.42|72.92|70.92|74.11|72.11|72.74|70.74|0
1640789400000|2021-12-29 14:50:00|72.99|70.99|72.24|70.24|73.23|71.23|72|70|0
1640789700000|2021-12-29 14:55:00|72.31|70.31|72.98|70.98|73.48|71.48|72.24|70.24|0
1640790000000|2021-12-29 15:00:00|72.73|70.73|73.41|71.41|73.54|71.54|72.67|70.67|0
1640790300000|2021-12-29 15:05:00|73.47|71.47|73.16|71.16|73.85|71.85|72.91|70.91|0
1640790600000|2021-12-29 15:10:00|73.22|71.22|75.73|73.73|76.12|74.12|72.91|70.91|0
1640790900000|2021-12-29 15:15:00|75.8|73.8|75.35|73.35|77.02|75.02|75.1|73.1|0
1640791200000|2021-12-29 15:20:00|75.48|73.48|74.46|72.46|75.6|73.6|74.46|72.46|0
1640791500000|2021-12-29 15:25:00|74.65|72.65|75.28|73.28|75.53|73.53|74.52|72.52|0
1640791800000|2021-12-29 15:30:00|75.22|73.22|74.58|72.58|75.72|73.72|74.58|72.58|0
1640792100000|2021-12-29 15:35:00|74.71|72.71|74.89|72.89|75.27|73.27|74.64|72.64|0
1640792400000|2021-12-29 15:40:00|75.02|73.02|73.76|71.76|75.15|73.15|73.39|71.39|0
1640792700000|2021-12-29 15:45:00|73.95|71.95|73.63|71.63|73.95|71.95|73.32|71.32|0
1640793000000|2021-12-29 15:50:00|73.6|71.6|73.44|71.44|74.25|72.25|73.44|71.44|0
1640793300000|2021-12-29 15:55:00|73.5|71.5|73.81|71.81|74.06|72.06|73.44|71.44|0
1640793600000|2021-12-29 16:00:00|73.87|71.87|72.03|70.03|74.12|72.12|71.97|69.97|0
1640793900000|2021-12-29 16:05:00|72.09|70.09|72.39|70.39|72.46|70.46|71.9|69.9|0
1640794200000|2021-12-29 16:10:00|72.46|70.46|73.33|71.33|73.39|71.39|72.46|70.46|0
1640794500000|2021-12-29 16:15:00|73.26|71.26|72.82|70.82|73.26|71.26|72.76|70.76|0
1640794800000|2021-12-29 16:20:00|72.7|70.7|73.01|71.01|73.01|71.01|72.45|70.45|0
1640795100000|2021-12-29 16:25:00|73.07|71.07|73.69|71.69|73.82|71.82|72.94|70.94|0
1640795400000|2021-12-29 16:30:00|73.76|71.76|73.63|71.63|74.32|72.32|73.5|71.5|0
1640795700000|2021-12-29 16:35:00|73.56|71.56|73.81|71.81|74.07|72.07|73.38|71.38|0
1640796000000|2021-12-29 16:40:00|73.88|71.88|73.62|71.62|74.06|72.06|73.37|71.37|0
1640796300000|2021-12-29 16:45:00|73.56|71.56|73.3|71.3|73.87|71.87|73.18|71.18|0
1640796600000|2021-12-29 16:50:00|73.37|71.37|73.93|71.93|73.93|71.93|73.11|71.11|0
1640796900000|2021-12-29 16:55:00|73.99|71.99|73.99|71.99|74.18|72.18|73.49|71.49|0
1640797200000|2021-12-29 17:00:00|74.05|72.05|73.92|71.92|74.43|72.43|73.8|71.8|0
1640797500000|2021-12-29 17:05:00|73.99|71.99|73.51|71.51|73.99|71.99|72.95|70.95|0
1640797800000|2021-12-29 17:10:00|73.58|71.58|73.7|71.7|73.83|71.83|73.32|71.32|0
1640798100000|2021-12-29 17:15:00|73.76|71.76|73.63|71.63|74.01|72.01|73.51|71.51|0
1640798400000|2021-12-29 17:20:00|73.57|71.57|73.76|71.76|73.76|71.76|73.38|71.38|0
1640798700000|2021-12-29 17:25:00|73.82|71.82|74.01|72.01|74.13|72.13|73.69|71.69|0
1640799000000|2021-12-29 17:30:00|73.98|71.98|73.88|71.88|74.26|72.26|73.88|71.88|0
1640799300000|2021-12-29 17:35:00|73.81|71.81|73.05|71.05|73.81|71.81|73.05|71.05|0
1640799600000|2021-12-29 17:40:00|73.12|71.12|73.24|71.24|73.27|71.27|73.05|71.05|0
1640799900000|2021-12-29 17:45:00|73.27|71.27|73.3|71.3|73.62|71.62|73.24|71.24|0
1640800200000|2021-12-29 17:50:00|73.36|71.36|73.04|71.04|73.36|71.36|72.98|70.98|0
1640800500000|2021-12-29 17:55:00|72.98|70.98|72.79|70.79|73.04|71.04|72.73|70.73|0
1640800800000|2021-12-29 18:00:00|72.73|70.73|72.16|70.16|72.85|70.85|72.16|70.16|0
1640801100000|2021-12-29 18:05:00|72.22|70.22|71.97|69.97|72.29|70.29|71.94|69.94|0
1640801400000|2021-12-29 18:10:00|72.03|70.03|72.03|70.03|72.34|70.34|72.03|70.03|0
1640801700000|2021-12-29 18:15:00|72.09|70.09|72.09|70.09|72.34|70.34|72.03|70.03|0
1640802000000|2021-12-29 18:20:00|72.15|70.15|72.71|70.71|72.77|70.77|72.15|70.15|0
1640802300000|2021-12-29 18:25:00|72.65|70.65|72.77|70.77|72.83|70.83|72.52|70.52|0
1640802600000|2021-12-29 18:30:00|72.71|70.71|72.52|70.52|72.77|70.77|72.21|70.21|0
1640802900000|2021-12-29 18:35:00|72.45|70.45|72.89|70.89|73.08|71.08|72.39|70.39|0
1640803200000|2021-12-29 18:40:00|72.83|70.83|71.87|69.87|72.83|70.83|71.87|69.87|0
1640803500000|2021-12-29 18:45:00|71.81|69.81|71.8|69.8|71.99|69.99|71.68|69.68|0
1640803800000|2021-12-29 18:50:00|71.86|69.86|71.3|69.3|72.05|70.05|71.3|69.3|0
1640804100000|2021-12-29 18:55:00|71.36|69.36|70.99|68.99|71.49|69.49|70.75|68.75|0
1640804400000|2021-12-29 19:00:00|71.05|69.05|71.23|69.23|71.36|69.36|71.05|69.05|0
1640804700000|2021-12-29 19:05:00|71.17|69.17|71.11|69.11|71.23|69.23|71.05|69.05|0
1640805000000|2021-12-29 19:10:00|71.05|69.05|70.55|68.55|71.11|69.11|70.55|68.55|0
1640805300000|2021-12-29 19:15:00|70.61|68.61|70.55|68.55|70.8|68.8|70.49|68.49|0
1640805600000|2021-12-29 19:20:00|70.61|68.61|70.79|68.79|70.79|68.79|70.42|68.42|0
1640805900000|2021-12-29 19:25:00|70.85|68.85|70.6|68.6|70.85|68.85|70.48|68.48|0
1640806200000|2021-12-29 19:30:00|70.66|68.66|70.42|68.42|70.66|68.66|70.36|68.36|0
1640806500000|2021-12-29 19:35:00|70.35|68.35|70.35|68.35|70.48|68.48|70.17|68.17|0
1640806800000|2021-12-29 19:40:00|70.32|68.32|70.59|68.59|70.84|68.84|70.32|68.32|0
1640807100000|2021-12-29 19:45:00|70.53|68.53|70.53|68.53|70.65|68.65|70.53|68.53|0
1640807400000|2021-12-29 19:50:00|70.47|68.47|70.1|68.1|70.53|68.53|69.98|67.98|0
1640807700000|2021-12-29 19:55:00|70.16|68.16|69.97|67.97|70.16|68.16|69.91|67.91|0
1640808000000|2021-12-29 20:00:00|70.03|68.03|70.15|68.15|70.52|68.52|70.03|68.03|0
1640808300000|2021-12-29 20:05:00|70.21|68.21|69.72|67.72|70.34|68.34|69.72|67.72|0
1640808600000|2021-12-29 20:10:00|69.78|67.78|69.78|67.78|69.9|67.9|69.6|67.6|0
1640808900000|2021-12-29 20:15:00|69.84|67.84|69.35|67.35|69.96|67.96|69.23|67.23|0
1640809200000|2021-12-29 20:20:00|69.41|67.41|69.53|67.53|69.78|67.78|69.35|67.35|0
1640809500000|2021-12-29 20:25:00|69.5|67.5|69.17|67.17|69.59|67.59|69.11|67.11|0
1640809800000|2021-12-29 20:30:00|69.11|67.11|68.32|66.32|69.17|67.17|68.2|66.2|0
1640810100000|2021-12-29 20:35:00|67.63|65.63|67.99|65.99|68.11|66.11|67.45|65.45|0
1640810400000|2021-12-29 20:40:00|67.93|65.93|68.04|66.04|68.22|66.22|67.63|65.63|0
1640810700000|2021-12-29 20:45:00|68.1|66.1|67.44|65.44|68.1|66.1|67.21|65.21|0
1640811000000|2021-12-29 20:50:00|67.15|65.15|68.16|66.16|68.22|66.22|67.09|65.09|0
1640811300000|2021-12-29 20:55:00|68.22|66.22|69.6|67.6|69.6|67.6|68.22|66.22|0
1640811600000|2021-12-29 21:00:00|69.54|67.54|69.3|67.3|69.66|67.66|69.12|67.12|0
1640811900000|2021-12-29 21:05:00|69.24|67.24|69.11|67.11|69.3|67.3|68.87|66.87|0
1640812200000|2021-12-29 21:10:00|69.17|67.17|69.9|67.9|69.9|67.9|69.17|67.17|0
1640812500000|2021-12-29 21:15:00|70.08|67.48|69.89|67.29|70.17|67.57|69.89|67.29|0
1640812800000|2021-12-29 21:20:00|69.95|67.35|69.89|67.29|69.95|67.35|69.77|67.17|0
1640813100000|2021-12-29 21:25:00|69.83|67.23|70.01|67.41|70.01|67.41|69.76|67.16|0
1640813400000|2021-12-29 21:30:00|69.95|67.35|69.94|67.34|70.01|67.41|69.88|67.28|0
1640813700000|2021-12-29 21:35:00|70|67.4|69.94|67.34|70|67.4|69.82|67.22|0
1640814000000|2021-12-29 21:40:00|70|67.4|70|67.4|70.12|67.52|69.94|67.34|0
1640814300000|2021-12-29 21:45:00|69.94|67.34|69.99|67.39|70.06|67.46|69.93|67.33|0
1640814600000|2021-12-29 21:50:00|69.93|67.33|70.17|67.57|70.18|67.58|69.93|67.33|0
1640814900000|2021-12-29 21:55:00|70.24|67.64|70.05|67.45|70.24|67.64|69.96|67.36|0
1640815200000|2021-12-29 22:00:00|69.96|67.36|69.92|67.32|69.97|67.37|69.91|67.31|0
1640815500000|2021-12-29 22:05:00|69.96|67.36|69.87|67.27|69.96|67.36|69.86|67.26|0
1640816100000|2021-12-29 22:15:00|69.89|67.29|69.85|67.25|69.89|67.29|69.85|67.25|0
1640816400000|2021-12-29 22:20:00|69.81|67.21|69.81|67.21|69.81|67.21|69.79|67.19|0
1640816700000|2021-12-29 22:25:00|69.8|67.2|69.8|67.2|69.8|67.2|69.79|67.19|0
1640817000000|2021-12-29 22:30:00|69.79|67.19|69.79|67.19|69.79|67.19|69.79|67.19|0
1640817300000|2021-12-29 22:35:00|69.8|67.2|69.88|67.28|69.89|67.29|69.78|67.18|0
1640817600000|2021-12-29 22:40:00|69.89|67.29|69.85|67.25|69.89|67.29|69.85|67.25|0
1640817900000|2021-12-29 22:45:00|69.84|67.24|69.91|67.31|69.97|67.37|69.84|67.24|0
1640818200000|2021-12-29 22:50:00|69.89|67.29|69.91|67.31|69.91|67.31|69.84|67.24|0
1640818500000|2021-12-29 22:55:00|69.87|67.27|69.91|67.31|69.91|67.31|69.87|67.27|0
1640818800000|2021-12-29 23:00:00|69.68|67.08|71.02|68.42|71.02|68.42|69.34|66.74|0
1640819100000|2021-12-29 23:05:00|71.05|68.45|70.68|68.08|71.05|68.45|70.68|68.08|0
1640819400000|2021-12-29 23:10:00|70.65|68.05|70.68|68.08|70.74|68.14|70.49|67.89|0
1640819700000|2021-12-29 23:15:00|70.61|68.01|70.98|68.38|70.98|68.38|70.55|67.95|0
1640820000000|2021-12-29 23:20:00|70.67|68.07|70.92|68.32|71.04|68.44|70.67|68.07|0
1640820300000|2021-12-29 23:25:00|70.85|68.25|71.07|68.47|71.22|68.62|70.85|68.25|0
1640820600000|2021-12-29 23:30:00|71.04|68.44|70.91|68.31|71.1|68.5|70.79|68.19|0
1640820900000|2021-12-29 23:35:00|70.97|68.37|70.66|68.06|71|68.4|70.6|68|0
1640821200000|2021-12-29 23:40:00|70.6|68|70.53|67.93|70.78|68.18|70.53|67.93|0
1640821500000|2021-12-29 23:45:00|70.57|67.97|70.59|67.99|70.65|68.05|70.29|67.69|0
1640821800000|2021-12-29 23:50:00|70.65|68.05|70.84|68.24|70.9|68.3|70.56|67.96|0
1640822100000|2021-12-29 23:55:00|70.81|68.21|70.77|68.17|70.83|68.23|70.47|67.87|0
1640822400000|2021-12-30 00:00:00|70.83|68.23|70.95|68.35|71.14|68.54|70.71|68.11|0
1640822700000|2021-12-30 00:05:00|71.01|68.41|71.01|68.41|71.14|68.54|70.92|68.32|0
1640823000000|2021-12-30 00:10:00|70.95|68.35|71.44|68.84|71.63|69.03|70.95|68.35|0
1640823300000|2021-12-30 00:15:00|71.5|68.9|71.5|68.9|71.94|69.34|71.44|68.84|0
1640823600000|2021-12-30 00:20:00|71.47|68.87|71.28|68.68|71.56|68.96|71.19|68.59|0
1640823900000|2021-12-30 00:25:00|71.25|68.65|71.31|68.71|71.43|68.83|71.12|68.52|0
1640824200000|2021-12-30 00:30:00|71.37|68.77|71.03|68.43|71.43|68.83|70.94|68.34|0
1640824500000|2021-12-30 00:35:00|71.06|68.46|70.81|68.21|71.09|68.49|70.81|68.21|0
1640824800000|2021-12-30 00:40:00|70.87|68.27|70.96|68.36|70.99|68.39|70.81|68.21|0
1640825100000|2021-12-30 00:45:00|70.93|68.33|70.8|68.2|71.11|68.51|70.8|68.2|0
1640825400000|2021-12-30 00:50:00|70.86|68.26|70.74|68.14|70.99|68.39|70.74|68.14|0
1640825700000|2021-12-30 00:55:00|70.8|68.2|70.73|68.13|70.86|68.26|70.67|68.07|0
1640826000000|2021-12-30 01:00:00|70.7|68.1|71.04|68.44|71.04|68.44|70.67|68.07|0
1640826300000|2021-12-30 01:05:00|70.98|68.38|70.91|68.31|71.04|68.44|70.79|68.19|0
1640826600000|2021-12-30 01:10:00|70.85|68.25|70.42|67.82|70.91|68.31|70.36|67.76|0
1640826900000|2021-12-30 01:15:00|70.36|67.76|70.05|67.45|70.45|67.85|70.05|67.45|0
1640827200000|2021-12-30 01:20:00|70.11|67.51|70.35|67.75|70.66|68.06|70.11|67.51|0
1640827500000|2021-12-30 01:25:00|70.29|67.69|70.28|67.68|70.35|67.75|70.16|67.56|0
1640827800000|2021-12-30 01:30:00|70.16|67.56|70.22|67.62|70.38|67.78|70.04|67.44|0
1640828100000|2021-12-30 01:35:00|70.34|67.74|69.79|67.19|70.37|67.77|69.73|67.13|0
1640828400000|2021-12-30 01:40:00|69.73|67.13|69.73|67.13|69.97|67.37|69.66|67.06|0
1640828700000|2021-12-30 01:45:00|69.66|67.06|69.72|67.12|69.85|67.25|69.6|67|0
1640829000000|2021-12-30 01:50:00|69.78|67.18|69.78|67.18|69.9|67.3|69.72|67.12|0
1640829300000|2021-12-30 01:55:00|69.72|67.12|69.78|67.18|69.9|67.3|69.72|67.12|0
1640829600000|2021-12-30 02:00:00|69.72|67.12|69.35|66.75|69.84|67.24|69.29|66.69|0
1640829900000|2021-12-30 02:05:00|69.41|66.81|69.53|66.93|69.53|66.93|69.41|66.81|0
1640830200000|2021-12-30 02:10:00|69.59|66.99|70.01|67.41|70.01|67.41|69.59|66.99|0
1640830500000|2021-12-30 02:15:00|69.95|67.35|69.95|67.35|70.01|67.41|69.83|67.23|0
1640830800000|2021-12-30 02:20:00|69.92|67.32|69.88|67.28|70.07|67.47|69.82|67.22|0
1640831100000|2021-12-30 02:25:00|69.82|67.22|69.91|67.31|69.94|67.34|69.82|67.22|0
1640831400000|2021-12-30 02:30:00|69.88|67.28|69.82|67.22|70.06|67.46|69.76|67.16|0
1640831700000|2021-12-30 02:35:00|69.88|67.28|69.87|67.27|70.06|67.46|69.87|67.27|0
1640832000000|2021-12-30 02:40:00|69.93|67.33|69.93|67.33|70.18|67.58|69.87|67.27|0
1640832300000|2021-12-30 02:45:00|69.99|67.39|69.87|67.27|69.99|67.39|69.81|67.21|0
1640832600000|2021-12-30 02:50:00|69.81|67.21|70.11|67.51|70.17|67.57|69.81|67.21|0
1640832900000|2021-12-30 02:55:00|70.17|67.57|70.17|67.57|70.35|67.75|70.11|67.51|0
1640833200000|2021-12-30 03:00:00|70.23|67.63|69.95|67.35|70.29|67.69|69.92|67.32|0
1640833500000|2021-12-30 03:05:00|69.98|67.38|70.04|67.44|70.1|67.5|69.92|67.32|0
1640833800000|2021-12-30 03:10:00|70.07|67.47|70.28|67.68|70.34|67.74|70.04|67.44|0
1640834100000|2021-12-30 03:15:00|70.22|67.62|70.22|67.62|70.34|67.74|70.16|67.56|0
1640834400000|2021-12-30 03:20:00|70.28|67.68|70.21|67.61|70.34|67.74|70.21|67.61|0
1640834700000|2021-12-30 03:25:00|70.27|67.67|70.52|67.92|70.52|67.92|70.27|67.67|0
1640835000000|2021-12-30 03:30:00|70.45|67.85|70.51|67.91|70.54|67.94|70.39|67.79|0
1640835300000|2021-12-30 03:35:00|70.45|67.85|70.45|67.85|70.51|67.91|70.45|67.85|0
1640835600000|2021-12-30 03:40:00|70.39|67.79|70.38|67.78|70.39|67.79|70.32|67.72|0
1640835900000|2021-12-30 03:45:00|70.32|67.72|70.44|67.84|70.44|67.84|70.26|67.66|0
1640836200000|2021-12-30 03:50:00|70.38|67.78|70.44|67.84|70.5|67.9|70.38|67.78|0
1640836500000|2021-12-30 03:55:00|70.38|67.78|70.5|67.9|70.5|67.9|70.38|67.78|0
1640836800000|2021-12-30 04:00:00|70.47|67.87|70.49|67.89|70.56|67.96|70.43|67.83|0
1640837100000|2021-12-30 04:05:00|70.53|67.93|70.37|67.77|70.53|67.93|70.37|67.77|0
1640837400000|2021-12-30 04:10:00|70.31|67.71|70.3|67.7|70.31|67.71|70.24|67.64|0
1640837700000|2021-12-30 04:15:00|70.27|67.67|70.12|67.52|70.3|67.7|70.06|67.46|0
1640838000000|2021-12-30 04:20:00|70.06|67.46|70.11|67.51|70.12|67.52|69.99|67.39|0
1640838300000|2021-12-30 04:25:00|70.17|67.57|70.14|67.54|70.23|67.63|70.05|67.45|0
1640838600000|2021-12-30 04:30:00|70.11|67.51|70.29|67.69|70.35|67.75|70.11|67.51|0
1640838900000|2021-12-30 04:35:00|70.23|67.63|70.35|67.75|70.35|67.75|70.23|67.63|0
1640839200000|2021-12-30 04:40:00|70.29|67.69|70.22|67.62|70.29|67.69|70.16|67.56|0
1640839500000|2021-12-30 04:45:00|70.25|67.65|70.04|67.44|70.32|67.72|70.04|67.44|0
1640839800000|2021-12-30 04:50:00|70.1|67.5|70.09|67.49|70.28|67.68|69.97|67.37|0
1640840100000|2021-12-30 04:55:00|70.16|67.56|69.97|67.37|70.16|67.56|69.91|67.31|0
1640840400000|2021-12-30 05:00:00|69.94|67.34|69.78|67.18|69.97|67.37|69.78|67.18|0
1640840700000|2021-12-30 05:05:00|69.84|67.24|69.96|67.36|70.09|67.49|69.84|67.24|0
1640841000000|2021-12-30 05:10:00|69.9|67.3|70.08|67.48|70.08|67.48|69.9|67.3|0
1640841300000|2021-12-30 05:15:00|70.02|67.42|70.02|67.42|70.08|67.48|69.9|67.3|0
1640841600000|2021-12-30 05:20:00|70.05|67.45|70.01|67.41|70.14|67.54|69.95|67.35|0
1640841900000|2021-12-30 05:25:00|70.08|67.48|70.13|67.53|70.26|67.66|70.01|67.41|0
1640842200000|2021-12-30 05:30:00|70.17|67.57|70.25|67.65|70.44|67.84|70.17|67.57|0
1640842500000|2021-12-30 05:35:00|70.31|67.71|70.25|67.65|70.44|67.84|70.13|67.53|0
1640842800000|2021-12-30 05:40:00|70.28|67.68|70.4|67.8|70.49|67.89|70.25|67.65|0
1640843100000|2021-12-30 05:45:00|70.43|67.83|70.3|67.7|70.43|67.83|70.25|67.65|0
1640843400000|2021-12-30 05:50:00|70.37|67.77|70.3|67.7|70.49|67.89|70.3|67.7|0
1640843700000|2021-12-30 05:55:00|70.36|67.76|70.73|68.13|70.79|68.19|70.3|67.7|0
1640844000000|2021-12-30 06:00:00|70.79|68.19|70.66|68.06|70.79|68.19|70.42|67.82|0
1640844300000|2021-12-30 06:05:00|70.7|68.1|70.17|67.57|70.82|68.22|70.05|67.45|0
1640844600000|2021-12-30 06:10:00|70.2|67.6|69.83|67.23|70.23|67.63|69.77|67.17|0
1640844900000|2021-12-30 06:15:00|69.86|67.26|69.98|67.38|70.1|67.5|69.86|67.26|0
1640845200000|2021-12-30 06:20:00|70.01|67.41|70.01|67.41|70.16|67.56|69.95|67.35|0
1640845500000|2021-12-30 06:25:00|70.04|67.44|70.16|67.56|70.22|67.62|69.98|67.38|0
1640845800000|2021-12-30 06:30:00|70.1|67.5|70.15|67.55|70.28|67.68|70.09|67.49|0
1640846100000|2021-12-30 06:35:00|70.19|67.59|70.03|67.43|70.22|67.62|69.97|67.37|0
1640846400000|2021-12-30 06:40:00|70.09|67.49|70.03|67.43|70.09|67.49|70|67.4|0
1640846700000|2021-12-30 06:45:00|70.09|67.49|70.08|67.48|70.21|67.61|70.02|67.42|0
1640847000000|2021-12-30 06:50:00|70.11|67.51|69.84|67.24|70.11|67.51|69.84|67.24|0
1640847300000|2021-12-30 06:55:00|69.77|67.17|69.83|67.23|69.96|67.36|69.77|67.17|0
1640847600000|2021-12-30 07:00:00|69.77|67.17|69.95|67.35|70.01|67.41|69.71|67.11|0
1640847900000|2021-12-30 07:05:00|69.98|67.38|70.19|67.59|70.25|67.65|69.83|67.23|0
1640848200000|2021-12-30 07:10:00|70.16|67.56|70.37|67.77|70.44|67.84|70.13|67.53|0
1640848500000|2021-12-30 07:15:00|70.31|67.71|70.25|67.65|70.5|67.9|70.22|67.62|0
1640848800000|2021-12-30 07:20:00|70.19|67.59|70|67.4|70.37|67.77|69.94|67.34|0
1640849100000|2021-12-30 07:25:00|69.97|67.37|69.69|67.09|70|67.4|69.69|67.09|0
1640849400000|2021-12-30 07:30:00|69.63|67.03|69.02|66.42|69.63|67.03|68.9|66.3|0
1640849700000|2021-12-30 07:35:00|69.08|66.48|69.38|66.78|69.44|66.84|69.02|66.42|0
1640850000000|2021-12-30 07:40:00|69.32|66.72|69.62|67.02|69.68|67.08|69.32|66.72|0
1640850300000|2021-12-30 07:45:00|69.65|67.05|69.74|67.14|69.8|67.2|69.62|67.02|0
1640850600000|2021-12-30 07:50:00|69.8|67.2|69.98|67.38|70.04|67.44|69.8|67.2|0
1640850900000|2021-12-30 07:55:00|69.92|67.32|70.49|67.89|70.52|67.92|69.79|67.19|0
1640851200000|2021-12-30 08:00:00|70.31|67.71|70.24|67.64|70.43|67.83|70|67.4|0
1640851500000|2021-12-30 08:05:00|70.06|68.06|69.7|67.7|70.31|68.31|69.63|67.63|0
1640851800000|2021-12-30 08:10:00|69.76|67.76|69.81|67.81|69.97|67.97|69.69|67.69|0
1640852100000|2021-12-30 08:15:00|69.88|67.88|69.63|67.63|69.88|67.88|69.51|67.51|0
1640852400000|2021-12-30 08:20:00|69.66|67.66|69.26|67.26|69.75|67.75|69.14|67.14|0
1640852700000|2021-12-30 08:25:00|69.02|67.02|69.14|67.14|69.26|67.26|68.96|66.96|0
1640853000000|2021-12-30 08:30:00|69.2|67.2|69.38|67.38|69.44|67.44|69.01|67.01|0
1640853300000|2021-12-30 08:35:00|69.44|67.44|69.71|67.71|69.74|67.74|69.44|67.44|0
1640853600000|2021-12-30 08:40:00|69.74|67.74|69.37|67.37|69.77|67.77|69.31|67.31|0
1640853900000|2021-12-30 08:45:00|69.31|67.31|69|67|69.49|67.49|68.94|66.94|0
1640854200000|2021-12-30 08:50:00|69.06|67.06|68.94|66.94|69.06|67.06|68.94|66.94|0
1640854500000|2021-12-30 08:55:00|68.88|66.88|68.94|66.94|69.06|67.06|68.82|66.82|0
1640854800000|2021-12-30 09:00:00|68.88|66.88|68.75|66.75|69.3|67.3|68.75|66.75|0
1640855100000|2021-12-30 09:05:00|68.69|66.69|68.63|66.63|68.81|66.81|68.57|66.57|0
1640855400000|2021-12-30 09:10:00|68.69|66.69|68.87|66.87|68.87|66.87|68.57|66.57|0
1640855700000|2021-12-30 09:15:00|68.81|66.81|68.56|66.56|68.81|66.81|68.5|66.5|0
1640856000000|2021-12-30 09:20:00|68.62|66.62|68.5|66.5|68.68|66.68|68.26|66.26|0
1640856300000|2021-12-30 09:25:00|68.56|66.56|68.32|66.32|68.68|66.68|68.26|66.26|0
1640856600000|2021-12-30 09:30:00|68.29|66.29|68.31|66.31|68.44|66.44|68.25|66.25|0
1640856900000|2021-12-30 09:35:00|68.25|66.25|67.95|65.95|68.37|66.37|67.89|65.89|0
1640857200000|2021-12-30 09:40:00|68.01|66.01|68.07|66.07|68.07|66.07|67.83|65.83|0
1640857500000|2021-12-30 09:45:00|68.13|66.13|68.42|66.42|68.48|66.48|68.07|66.07|0
1640857800000|2021-12-30 09:50:00|68.36|66.36|68.42|66.42|68.48|66.48|68.24|66.24|0
1640858100000|2021-12-30 09:55:00|68.48|66.48|68.39|66.39|68.48|66.48|68.3|66.3|0
1640858400000|2021-12-30 10:00:00|68.3|66.3|68.63|66.63|68.63|66.63|68.24|66.24|0
1640858700000|2021-12-30 10:05:00|68.65|66.65|68.89|66.89|68.89|66.89|68.53|66.53|0
1640859000000|2021-12-30 10:10:00|68.83|66.83|68.77|66.77|68.89|66.89|68.59|66.59|0
1640859300000|2021-12-30 10:15:00|68.71|66.71|68.52|66.52|68.8|66.8|68.47|66.47|0
1640859600000|2021-12-30 10:20:00|68.56|66.56|68.82|66.82|68.82|66.82|68.56|66.56|0
1640859900000|2021-12-30 10:25:00|68.85|66.85|68.82|66.82|69|67|68.76|66.76|0
1640860200000|2021-12-30 10:30:00|68.88|66.88|69.21|67.21|69.3|67.3|68.82|66.82|0
1640860500000|2021-12-30 10:35:00|69.18|67.18|68.87|66.87|69.21|67.21|68.87|66.87|0
1640860800000|2021-12-30 10:40:00|68.9|66.9|68.75|66.75|68.93|66.93|68.57|66.57|0
1640861100000|2021-12-30 10:45:00|68.69|66.69|68.81|66.81|68.81|66.81|68.57|66.57|0
1640861400000|2021-12-30 10:50:00|68.87|66.87|68.92|66.92|69.05|67.05|68.78|66.78|0
1640861700000|2021-12-30 10:55:00|68.96|66.96|68.65|66.65|68.98|66.98|68.56|66.56|0
1640862000000|2021-12-30 11:00:00|68.68|66.68|68.74|66.74|68.92|66.92|68.56|66.56|0
1640862300000|2021-12-30 11:05:00|68.68|66.68|68.34|66.34|68.68|66.68|68.34|66.34|0
1640862600000|2021-12-30 11:10:00|68.37|66.37|68.43|66.43|68.49|66.49|68.31|66.31|0
1640862900000|2021-12-30 11:15:00|68.46|66.46|68.67|66.67|68.73|66.73|68.37|66.37|0
1640863200000|2021-12-30 11:20:00|68.73|66.73|68.45|66.45|68.79|66.79|68.45|66.45|0
1640863500000|2021-12-30 11:25:00|68.48|66.48|68.66|66.66|68.75|66.75|68.42|66.42|0
1640863800000|2021-12-30 11:30:00|68.6|66.6|68.36|66.36|68.66|66.66|68.36|66.36|0
1640864100000|2021-12-30 11:35:00|68.3|66.3|67.88|65.88|68.3|66.3|67.82|65.82|0
1640864400000|2021-12-30 11:40:00|67.82|65.82|67.93|65.93|67.99|65.99|67.81|65.81|0
1640864700000|2021-12-30 11:45:00|67.87|65.87|67.33|65.33|67.87|65.87|67.33|65.33|0
1640865000000|2021-12-30 11:50:00|67.39|65.39|67.63|65.63|67.66|65.66|67.27|65.27|0
1640865300000|2021-12-30 11:55:00|67.66|65.66|68.06|66.06|69.91|67.91|67.39|65.39|0
1640865600000|2021-12-30 12:00:00|68.12|66.12|68.36|66.36|68.54|66.54|68.12|66.12|0
1640865900000|2021-12-30 12:05:00|68.42|66.42|68.3|66.3|68.48|66.48|68.27|66.27|0
1640866200000|2021-12-30 12:10:00|68.36|66.36|68.05|66.05|68.36|66.36|68.05|66.05|0
1640866500000|2021-12-30 12:15:00|67.99|65.99|68.17|66.17|68.23|66.23|67.99|65.99|0
1640866800000|2021-12-30 12:20:00|68.11|66.11|68.2|66.2|68.35|66.35|68.05|66.05|0
1640867100000|2021-12-30 12:25:00|68.17|66.17|68.1|66.1|68.23|66.23|68.04|66.04|0
1640867400000|2021-12-30 12:30:00|68.04|66.04|68.16|66.16|68.34|66.34|68.04|66.04|0
1640867700000|2021-12-30 12:35:00|68.13|66.13|68.07|66.07|68.16|66.16|68.04|66.04|0
1640868000000|2021-12-30 12:40:00|68.1|66.1|67.92|65.92|68.16|66.16|67.8|65.8|0
1640868300000|2021-12-30 12:45:00|67.98|65.98|67.12|65.12|68.21|66.21|67.06|65.06|0
1640868600000|2021-12-30 12:50:00|67.09|65.09|67.42|65.42|67.48|65.48|67.09|65.09|0
1640868900000|2021-12-30 12:55:00|67.48|65.48|67.65|65.65|67.71|65.71|67.41|65.41|0
1640869200000|2021-12-30 13:00:00|67.59|65.59|67.41|65.41|67.83|65.83|67.41|65.41|0
1640869500000|2021-12-30 13:05:00|67.35|65.35|67.41|65.41|67.47|65.47|67.17|65.17|0
1640869800000|2021-12-30 13:10:00|67.35|65.35|67.64|65.64|67.64|65.64|67.35|65.35|0
1640870100000|2021-12-30 13:15:00|67.58|65.58|67.76|65.76|67.79|65.79|67.58|65.58|0
1640870400000|2021-12-30 13:20:00|67.82|65.82|68.11|66.11|68.3|66.3|67.76|65.76|0
1640870700000|2021-12-30 13:25:00|68.17|66.17|67.93|65.93|68.29|66.29|67.93|65.93|0
1640871000000|2021-12-30 13:30:00|67.87|65.87|67.51|65.51|67.87|65.87|67.51|65.51|0
1640871300000|2021-12-30 13:35:00|67.48|65.48|67.33|65.33|67.57|65.57|67.33|65.33|0
1640871600000|2021-12-30 13:40:00|67.27|65.27|68.13|66.13|68.25|66.25|67.21|65.21|0
1640871900000|2021-12-30 13:45:00|68.19|66.19|68.31|66.31|68.43|66.43|68.07|66.07|0
1640872200000|2021-12-30 13:50:00|68.37|66.37|68.48|66.48|68.48|66.48|68.22|66.22|0
1640872500000|2021-12-30 13:55:00|68.46|66.46|68.36|66.36|68.54|66.54|68.24|66.24|0
1640872800000|2021-12-30 14:00:00|68.42|66.42|68.54|66.54|68.9|66.9|68.36|66.36|0
1640873100000|2021-12-30 14:05:00|68.6|66.6|68.41|66.41|68.6|66.6|68.41|66.41|0
1640873400000|2021-12-30 14:10:00|68.47|66.47|68.17|66.17|68.47|66.47|68.11|66.11|0
1640873700000|2021-12-30 14:15:00|68.23|66.23|68.29|66.29|68.29|66.29|67.93|65.93|0
1640874000000|2021-12-30 14:20:00|68.26|66.26|68.29|66.29|68.41|66.41|68.17|66.17|0
1640874300000|2021-12-30 14:25:00|68.41|66.41|68.64|66.64|68.95|66.95|68.41|66.41|0
1640874600000|2021-12-30 14:30:00|68.82|66.82|67.03|65.03|69.31|67.31|67.03|65.03|0
1640874900000|2021-12-30 14:35:00|66.79|64.79|66.85|64.85|67.03|65.03|66.38|64.38|0
1640875200000|2021-12-30 14:40:00|66.79|64.79|68.57|66.57|69|67|66.79|64.79|0
1640875500000|2021-12-30 14:45:00|68.69|66.69|67.91|65.91|68.91|66.91|67.61|65.61|0
1640875800000|2021-12-30 14:50:00|67.85|65.85|68.45|66.45|68.75|66.75|67.79|65.79|0
1640876100000|2021-12-30 14:55:00|68.39|66.39|68.02|66.02|68.57|66.57|67.85|65.85|0
1640876400000|2021-12-30 15:00:00|68.08|66.08|68.2|66.2|68.56|66.56|67.73|65.73|0
1640876700000|2021-12-30 15:05:00|68.14|66.14|67.07|65.07|68.32|66.32|67.07|65.07|0
1640877000000|2021-12-30 15:10:00|67.13|65.13|66.59|64.59|67.42|65.42|66.59|64.59|0
1640877300000|2021-12-30 15:15:00|66.65|64.65|66.3|64.3|66.89|64.89|66.24|64.24|0
1640877600000|2021-12-30 15:20:00|66.36|64.36|66.47|64.47|67.06|65.06|66.36|64.36|0
1640877900000|2021-12-30 15:25:00|66.53|64.53|66.64|64.64|66.65|64.65|66.18|64.18|0
1640878200000|2021-12-30 15:30:00|66.7|64.7|66.99|64.99|67.35|65.35|66.53|64.53|0
1640878500000|2021-12-30 15:35:00|66.93|64.93|67.52|65.52|67.64|65.64|66.82|64.82|0
1640878800000|2021-12-30 15:40:00|67.46|65.46|67.22|65.22|67.52|65.52|67.05|65.05|0
1640879100000|2021-12-30 15:45:00|67.16|65.16|67.28|65.28|67.4|65.4|67.05|65.05|0
1640879400000|2021-12-30 15:50:00|67.22|65.22|67.34|65.34|67.4|65.4|66.98|64.98|0
1640879700000|2021-12-30 15:55:00|67.39|65.39|68.05|66.05|68.17|66.17|67.34|65.34|0
1640880000000|2021-12-30 16:00:00|68.17|66.17|67.92|65.92|68.4|66.4|67.86|65.86|0
1640880300000|2021-12-30 16:05:00|67.98|65.98|68.28|66.28|68.34|66.34|67.86|65.86|0
1640880600000|2021-12-30 16:10:00|68.34|66.34|67.8|65.8|68.4|66.4|67.68|65.68|0
1640880900000|2021-12-30 16:15:00|67.86|65.86|67.28|65.28|67.92|65.92|66.87|64.87|0
1640881200000|2021-12-30 16:20:00|67.22|65.22|67.22|65.22|67.52|65.52|67.1|65.1|0
1640881500000|2021-12-30 16:25:00|67.28|65.28|66.92|64.92|67.28|65.28|66.63|64.63|0
1640881800000|2021-12-30 16:30:00|66.86|64.86|66.98|64.98|67.16|65.16|66.68|64.68|0
1640882100000|2021-12-30 16:35:00|66.92|64.92|66.74|64.74|67.1|65.1|66.74|64.74|0
1640882400000|2021-12-30 16:40:00|66.68|64.68|67.27|65.27|67.42|65.42|66.68|64.68|0
1640882700000|2021-12-30 16:45:00|67.21|65.21|67.32|65.32|67.51|65.51|67.21|65.21|0
1640883000000|2021-12-30 16:50:00|67.27|65.27|67.32|65.32|67.44|65.44|67.14|65.14|0
1640883300000|2021-12-30 16:55:00|67.38|65.38|67.02|65.02|67.38|65.38|67.02|65.02|0
1640883600000|2021-12-30 17:00:00|66.96|64.96|66.66|64.66|66.96|64.96|66.61|64.61|0
1640883900000|2021-12-30 17:05:00|66.72|64.72|67.07|65.07|67.13|65.13|66.66|64.66|0
1640884200000|2021-12-30 17:10:00|67.13|65.13|67.37|65.37|67.55|65.55|67.01|65.01|0
1640884500000|2021-12-30 17:15:00|67.43|65.43|67.84|65.84|67.9|65.9|67.37|65.37|0
1640884800000|2021-12-30 17:20:00|67.9|65.9|68.02|66.02|68.02|66.02|67.78|65.78|0
1640885100000|2021-12-30 17:25:00|67.96|65.96|67.54|65.54|68.08|66.08|67.48|65.48|0
1640885400000|2021-12-30 17:30:00|67.48|65.48|67.77|65.77|67.83|65.83|67.48|65.48|0
1640885700000|2021-12-30 17:35:00|67.83|65.83|67.53|65.53|67.83|65.83|67.47|65.47|0
1640886000000|2021-12-30 17:40:00|67.59|65.59|67.11|65.11|67.65|65.65|67.11|65.11|0
1640886300000|2021-12-30 17:45:00|67.17|65.17|67.05|65.05|67.17|65.17|66.93|64.93|0
1640886600000|2021-12-30 17:50:00|67.11|65.11|67.22|65.22|67.23|65.23|66.99|64.99|0
1640886900000|2021-12-30 17:55:00|67.17|65.17|66.81|64.81|67.17|65.17|66.81|64.81|0
1640887200000|2021-12-30 18:00:00|66.87|64.87|67.1|65.1|67.1|65.1|66.86|64.86|0
1640887500000|2021-12-30 18:05:00|67.04|65.04|66.92|64.92|67.16|65.16|66.86|64.86|0
1640887800000|2021-12-30 18:10:00|67.04|65.04|67.33|65.33|67.39|65.39|67.04|65.04|0
1640888100000|2021-12-30 18:15:00|67.39|65.39|67.63|65.63|67.69|65.69|67.27|65.27|0
1640888400000|2021-12-30 18:20:00|67.57|65.57|67.33|65.33|67.75|65.75|67.27|65.27|0
1640888700000|2021-12-30 18:25:00|67.38|65.38|67.44|65.44|67.5|65.5|67.32|65.32|0
1640889000000|2021-12-30 18:30:00|67.38|65.38|67.14|65.14|67.38|65.38|67.08|65.08|0
1640889300000|2021-12-30 18:35:00|67.2|65.2|67.26|65.26|67.44|65.44|67.14|65.14|0
1640889600000|2021-12-30 18:40:00|67.38|65.38|67.13|65.13|67.43|65.43|67.13|65.13|0
1640889900000|2021-12-30 18:45:00|67.07|65.07|67.01|65.01|67.07|65.07|66.84|64.84|0
1640890200000|2021-12-30 18:50:00|66.95|64.95|66.09|64.09|67.01|65.01|66.03|64.03|0
1640890500000|2021-12-30 18:55:00|66.15|64.15|66.32|64.32|66.44|64.44|66.09|64.09|0
1640890800000|2021-12-30 19:00:00|66.38|64.38|67.15|65.15|67.33|65.33|66.38|64.38|0
1640891100000|2021-12-30 19:05:00|67.21|65.21|66.97|64.97|67.45|65.45|66.85|64.85|0
1640891400000|2021-12-30 19:10:00|66.94|64.94|67.09|65.09|67.27|65.27|66.91|64.91|0
1640891700000|2021-12-30 19:15:00|67.03|65.03|66.84|64.84|67.09|65.09|66.73|64.73|0
1640892000000|2021-12-30 19:20:00|66.9|64.9|67.02|65.02|67.08|65.08|66.72|64.72|0
1640892300000|2021-12-30 19:25:00|66.96|64.96|66.54|64.54|67.02|65.02|66.54|64.54|0
1640892600000|2021-12-30 19:30:00|66.6|64.6|66.66|64.66|66.84|64.84|66.54|64.54|0
1640892900000|2021-12-30 19:35:00|66.72|64.72|66.48|64.48|66.72|64.72|66.42|64.42|0
1640893200000|2021-12-30 19:40:00|66.42|64.42|66.12|64.12|66.42|64.42|66.12|64.12|0
1640893500000|2021-12-30 19:45:00|66.18|64.18|65.85|63.85|66.29|64.29|65.55|63.55|0
1640893800000|2021-12-30 19:50:00|65.79|63.79|66.02|64.02|66.14|64.14|65.79|63.79|0
1640894100000|2021-12-30 19:55:00|66.08|64.08|65.84|63.84|66.08|64.08|65.84|63.84|0
1640894400000|2021-12-30 20:00:00|65.78|63.78|66.25|64.25|66.67|64.67|65.78|63.78|0
1640894700000|2021-12-30 20:05:00|66.31|64.31|66.66|64.66|66.67|64.67|66.19|64.19|0
1640895000000|2021-12-30 20:10:00|66.61|64.61|66.96|64.96|67.2|65.2|66.61|64.61|0
1640895300000|2021-12-30 20:15:00|67.02|65.02|66.6|64.6|67.08|65.08|66.54|64.54|0
1640895600000|2021-12-30 20:20:00|66.66|64.66|66.95|64.95|67.07|65.07|66.48|64.48|0
1640895900000|2021-12-30 20:25:00|67.01|65.01|67.13|65.13|67.19|65.19|66.69|64.69|0
1640896200000|2021-12-30 20:30:00|67.07|65.07|67.49|65.49|67.49|65.49|66.77|64.77|0
1640896500000|2021-12-30 20:35:00|67.43|65.43|67.61|65.61|67.85|65.85|67.25|65.25|0
1640896800000|2021-12-30 20:40:00|67.67|65.67|68.45|66.45|68.76|66.76|67.67|65.67|0
1640897100000|2021-12-30 20:45:00|68.51|66.51|68.94|66.94|69.55|67.55|68.15|66.15|0
1640897400000|2021-12-30 20:50:00|69.62|67.62|70.11|68.11|70.98|68.98|68.87|66.87|0
1640897700000|2021-12-30 20:55:00|69.98|67.98|71.14|69.14|71.61|69.61|68.02|66.02|0
1640898000000|2021-12-30 21:00:00|70.95|68.95|71.41|69.41|71.54|69.54|70.7|68.7|0
1640898300000|2021-12-30 21:05:00|71.54|69.54|70.72|68.72|71.54|69.54|70.66|68.66|0
1640898600000|2021-12-30 21:10:00|70.66|68.66|70.28|68.28|70.72|68.72|70.22|68.22|0
1640898900000|2021-12-30 21:15:00|71.02|68.42|70.76|68.16|71.08|68.48|70.64|68.04|0
1640899200000|2021-12-30 21:20:00|70.83|68.23|70.95|68.35|71.01|68.41|70.7|68.1|0
1640899500000|2021-12-30 21:25:00|70.92|68.32|71.07|68.47|71.07|68.47|70.89|68.29|0
1640899800000|2021-12-30 21:30:00|71.01|68.41|71.13|68.53|71.19|68.59|71|68.4|0
1640900100000|2021-12-30 21:35:00|71.07|68.47|71.06|68.46|71.07|68.47|70.82|68.22|0
1640900400000|2021-12-30 21:40:00|71.13|68.53|71.19|68.59|71.37|68.77|71|68.4|0
1640900700000|2021-12-30 21:45:00|71.12|68.52|71.43|68.83|71.43|68.83|70.93|68.33|0
1640901000000|2021-12-30 21:50:00|71.37|68.77|71.18|68.58|71.37|68.77|70.99|68.39|0
1640901300000|2021-12-30 21:55:00|71.21|68.61|71.08|68.48|71.24|68.64|70.99|68.39|0
1640901600000|2021-12-30 22:00:00|71.14|68.54|71.16|68.56|71.16|68.56|71.13|68.53|0
1640901900000|2021-12-30 22:05:00|71.15|68.55|71.06|68.46|71.15|68.55|70.99|68.39|0
1640902200000|2021-12-30 22:10:00|71.04|68.44|71.14|68.54|71.21|68.61|71.04|68.44|0
1640902500000|2021-12-30 22:15:00|71.1|68.5|71.16|68.56|71.25|68.65|71.03|68.43|0
1640902800000|2021-12-30 22:20:00|71.15|68.55|71.19|68.59|71.32|68.72|71.13|68.53|0
1640903100000|2021-12-30 22:25:00|71.23|68.63|71.25|68.65|71.25|68.65|71.19|68.59|0
1640903400000|2021-12-30 22:30:00|71.26|68.66|71.22|68.62|71.26|68.66|71.2|68.6|0
1640903700000|2021-12-30 22:35:00|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1640904000000|2021-12-30 22:40:00|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1640904300000|2021-12-30 22:45:00|71.26|68.66|71.14|68.54|71.26|68.66|71.14|68.54|0
1640904600000|2021-12-30 22:50:00|71.15|68.55|71.14|68.54|71.15|68.55|71.14|68.54|0
1640904900000|2021-12-30 22:55:00|71.11|68.51|71.13|68.53|71.19|68.59|71.1|68.5|0
1640905200000|2021-12-30 23:00:00|70.73|68.13|70.51|67.91|70.73|68.13|70.27|67.67|0
1640905500000|2021-12-30 23:05:00|70.57|67.97|70.54|67.94|70.64|68.04|70.26|67.66|0
1640905800000|2021-12-30 23:10:00|70.51|67.91|70.57|67.97|70.57|67.97|70.44|67.84|0
1640906100000|2021-12-30 23:15:00|70.51|67.91|70.5|67.9|70.66|68.06|70.25|67.65|0
1640906400000|2021-12-30 23:20:00|70.47|67.87|70.56|67.96|70.75|68.15|70.47|67.87|0
1640906700000|2021-12-30 23:25:00|70.62|68.02|70.62|68.02|70.81|68.21|70.62|68.02|0
1640907000000|2021-12-30 23:30:00|70.68|68.08|70.87|68.27|71.18|68.58|70.62|68.02|0
1640907300000|2021-12-30 23:35:00|70.93|68.33|70.86|68.26|71.11|68.51|70.86|68.26|0
1640907600000|2021-12-30 23:40:00|70.8|68.2|70.83|68.23|70.86|68.26|70.8|68.2|0
1640907900000|2021-12-30 23:45:00|70.86|68.26|70.98|68.38|71.05|68.45|70.86|68.26|0
1640908200000|2021-12-30 23:50:00|71.04|68.44|71.1|68.5|71.29|68.69|70.98|68.38|0
1640908500000|2021-12-30 23:55:00|71.04|68.44|70.85|68.25|71.1|68.5|70.79|68.19|0
1640908800000|2021-12-31 00:00:00|70.82|68.22|70.88|68.28|70.97|68.37|70.72|68.12|0
1640909100000|2021-12-31 00:05:00|70.91|68.31|71.31|68.71|71.34|68.74|70.91|68.31|0
1640909400000|2021-12-31 00:10:00|71.34|68.74|71.31|68.71|71.34|68.74|71.09|68.49|0
1640909700000|2021-12-31 00:15:00|71.34|68.74|72.41|69.81|72.54|69.94|71.21|68.61|0
1640910000000|2021-12-31 00:20:00|72.35|69.75|73.81|71.21|73.81|71.21|72.35|69.75|0
1640910300000|2021-12-31 00:25:00|73.78|71.18|75.56|72.96|76.49|73.89|73.62|71.02|0
1640910600000|2021-12-31 00:30:00|75.5|72.9|76.09|73.49|76.09|73.49|75.43|72.83|0
1640910900000|2021-12-31 00:35:00|76.02|73.42|75.36|72.76|76.02|73.42|75.23|72.63|0
1640911200000|2021-12-31 00:40:00|75.33|72.73|75.69|73.09|75.75|73.15|75.33|72.73|0
1640911500000|2021-12-31 00:45:00|75.65|73.05|75.55|72.95|75.65|73.05|75.35|72.75|0
1640911800000|2021-12-31 00:50:00|75.52|72.92|75.16|72.56|75.55|72.95|75.09|72.49|0
1640912100000|2021-12-31 00:55:00|75.22|72.62|75.41|72.81|75.68|73.08|75.09|72.49|0
1640912400000|2021-12-31 01:00:00|75.02|72.42|74.63|72.03|75.22|72.62|74.6|72|0
1640912700000|2021-12-31 01:05:00|74.6|72|74.88|72.28|74.95|72.35|74.5|71.9|0
1640913000000|2021-12-31 01:10:00|74.85|72.25|74.95|72.35|75.14|72.54|74.75|72.15|0
1640913300000|2021-12-31 01:15:00|75.05|72.45|73.58|70.98|75.05|72.45|73.2|70.6|0
1640913600000|2021-12-31 01:20:00|73.49|70.89|72.65|70.05|73.71|71.11|72.31|69.71|0
1640913900000|2021-12-31 01:25:00|72.69|70.09|72.36|69.76|72.69|70.09|72.36|69.76|0
1640914200000|2021-12-31 01:30:00|72.3|69.7|73.03|70.43|73.09|70.49|72.17|69.57|0
1640914500000|2021-12-31 01:35:00|73.06|70.46|72.55|69.95|73.12|70.52|72.55|69.95|0
1640914800000|2021-12-31 01:40:00|72.61|70.01|72.1|69.5|72.87|70.27|72.1|69.5|0
1640915100000|2021-12-31 01:45:00|72.04|69.44|72.16|69.56|72.39|69.79|72.04|69.44|0
1640915400000|2021-12-31 01:50:00|72.1|69.5|72.22|69.62|72.48|69.88|71.72|69.12|0
1640915700000|2021-12-31 01:55:00|72.28|69.68|71.65|69.05|72.28|69.68|71.65|69.05|0
1640916000000|2021-12-31 02:00:00|71.78|69.18|72.03|69.43|72.22|69.62|71.65|69.05|0
1640916300000|2021-12-31 02:05:00|71.96|69.36|71.9|69.3|72.09|69.49|71.77|69.17|0
1640916600000|2021-12-31 02:10:00|71.87|69.27|72.4|69.8|72.4|69.8|71.87|69.27|0
1640916900000|2021-12-31 02:15:00|72.34|69.74|72.14|69.54|72.46|69.86|72.11|69.51|0
1640917200000|2021-12-31 02:20:00|72.27|69.67|72.84|70.24|73.03|70.43|72.2|69.6|0
1640917500000|2021-12-31 02:25:00|72.81|70.21|72.77|70.17|72.97|70.37|72.65|70.05|0
1640917800000|2021-12-31 02:30:00|72.83|70.23|73.28|70.68|73.47|70.87|72.83|70.23|0
1640918100000|2021-12-31 02:35:00|73.21|70.61|73.4|70.8|73.53|70.93|73.21|70.61|0
1640918400000|2021-12-31 02:40:00|73.47|70.87|73.46|70.86|73.72|71.12|73.4|70.8|0
1640918700000|2021-12-31 02:45:00|73.4|70.8|73.14|70.54|73.46|70.86|73.08|70.48|0
1640919000000|2021-12-31 02:50:00|73.11|70.51|73.07|70.47|73.2|70.6|73.01|70.41|0
1640919300000|2021-12-31 02:55:00|73.01|70.41|73.13|70.53|73.52|70.92|73.01|70.41|0
1640919600000|2021-12-31 03:00:00|73.2|70.6|73.1|70.5|73.52|70.92|73.07|70.47|0
1640919900000|2021-12-31 03:05:00|73.13|70.53|73.38|70.78|73.48|70.88|73.1|70.5|0
1640920200000|2021-12-31 03:10:00|73.45|70.85|74.22|71.62|74.54|71.94|73.45|70.85|0
1640920500000|2021-12-31 03:15:00|74.25|71.65|73.89|71.29|74.41|71.81|73.89|71.29|0
1640920800000|2021-12-31 03:20:00|73.96|71.36|74.34|71.74|74.41|71.81|73.89|71.29|0
1640921100000|2021-12-31 03:25:00|74.31|71.71|74.21|71.61|74.57|71.97|74.21|71.61|0
1640921400000|2021-12-31 03:30:00|74.14|71.54|74.05|71.45|74.34|71.74|73.75|71.15|0
1640921700000|2021-12-31 03:35:00|74.01|71.41|74.07|71.47|74.33|71.73|73.91|71.31|0
1640922000000|2021-12-31 03:40:00|74.14|71.54|74.26|71.66|74.33|71.73|74.07|71.47|0
1640922300000|2021-12-31 03:45:00|74.23|71.63|74.13|71.53|74.26|71.66|74|71.4|0
1640922600000|2021-12-31 03:50:00|74.17|71.57|73.93|71.33|74.2|71.6|73.74|71.14|0
1640922900000|2021-12-31 03:55:00|73.9|71.3|73.9|71.3|74|71.4|73.87|71.27|0
1640923200000|2021-12-31 04:00:00|73.8|71.2|73.45|70.85|73.9|71.3|73.35|70.75|0
1640923500000|2021-12-31 04:05:00|73.48|70.88|73.47|70.87|73.48|70.88|73.32|70.72|0
1640923800000|2021-12-31 04:10:00|73.54|70.94|73.47|70.87|73.6|71|73.34|70.74|0
1640924100000|2021-12-31 04:15:00|73.53|70.93|73.53|70.93|73.6|71|73.53|70.93|0
1640924400000|2021-12-31 04:20:00|73.47|70.87|73.53|70.93|73.6|71|73.47|70.87|0
1640924700000|2021-12-31 04:25:00|73.5|70.9|73.65|71.05|73.65|71.05|73.46|70.86|0
1640925000000|2021-12-31 04:30:00|73.69|71.09|73.43|70.83|73.69|71.09|73.39|70.79|0
1640925300000|2021-12-31 04:35:00|73.39|70.79|73.33|70.73|73.52|70.92|73.33|70.73|0
1640925600000|2021-12-31 04:40:00|73.26|70.66|73.32|70.72|73.45|70.85|73.26|70.66|0
1640925900000|2021-12-31 04:45:00|73.26|70.66|73.26|70.66|73.32|70.72|73.19|70.59|0
1640926200000|2021-12-31 04:50:00|73.19|70.59|73.25|70.65|73.32|70.72|73.13|70.53|0
1640926500000|2021-12-31 04:55:00|73.19|70.59|73.12|70.52|73.22|70.62|73.06|70.46|0
1640926800000|2021-12-31 05:00:00|73.15|70.55|73.31|70.71|73.44|70.84|73.12|70.52|0
1640927100000|2021-12-31 05:05:00|73.34|70.74|73.44|70.84|73.57|70.97|73.31|70.71|0
1640927400000|2021-12-31 05:10:00|73.37|70.77|73.11|70.51|73.37|70.77|73.11|70.51|0
1640927700000|2021-12-31 05:15:00|73.05|70.45|73.11|70.51|73.11|70.51|72.98|70.38|0
1640928000000|2021-12-31 05:20:00|73.14|70.54|73.23|70.63|73.23|70.63|73.11|70.51|0
1640928300000|2021-12-31 05:25:00|73.3|70.7|73.29|70.69|73.42|70.82|73.23|70.63|0
1640928600000|2021-12-31 05:30:00|73.23|70.63|72.27|69.67|73.23|70.63|72.08|69.48|0
1640928900000|2021-12-31 05:35:00|72.33|69.73|72.65|70.05|72.72|70.12|72.33|69.73|0
1640929200000|2021-12-31 05:40:00|72.71|70.11|72.71|70.11|72.78|70.18|72.65|70.05|0
1640929500000|2021-12-31 05:45:00|72.77|70.17|72.58|69.98|72.84|70.24|72.58|69.98|0
1640929800000|2021-12-31 05:50:00|72.61|70.01|72.32|69.72|72.61|70.01|72.32|69.72|0
1640930100000|2021-12-31 05:55:00|72.29|69.69|72.32|69.72|72.32|69.72|72.19|69.59|0
1640930400000|2021-12-31 06:00:00|72.26|69.66|72.32|69.72|72.48|69.88|72|69.4|0
1640930700000|2021-12-31 06:05:00|72.25|69.65|72.15|69.55|72.25|69.65|71.87|69.27|0
1640931000000|2021-12-31 06:10:00|72.12|69.52|72.31|69.71|72.37|69.77|72.12|69.52|0
1640931300000|2021-12-31 06:15:00|72.34|69.74|72.18|69.58|72.37|69.77|72.18|69.58|0
1640931600000|2021-12-31 06:20:00|72.12|69.52|72.53|69.93|72.72|70.12|72.08|69.48|0
1640931900000|2021-12-31 06:25:00|72.49|69.89|72.55|69.95|72.59|69.99|72.43|69.83|0
1640932200000|2021-12-31 06:30:00|72.49|69.89|72.68|70.08|72.68|70.08|72.49|69.89|0
1640932500000|2021-12-31 06:35:00|72.61|70.01|72.67|70.07|72.84|70.24|72.61|70.01|0
1640932800000|2021-12-31 06:40:00|72.61|70.01|72.54|69.94|72.61|70.01|72.48|69.88|0
1640933100000|2021-12-31 06:45:00|72.58|69.98|72.64|70.04|72.67|70.07|72.54|69.94|0
1640933400000|2021-12-31 06:50:00|72.6|70|72.63|70.03|72.7|70.1|72.6|70|0
1640933700000|2021-12-31 06:55:00|72.66|70.06|72.69|70.09|72.79|70.19|72.53|69.93|0
1640934000000|2021-12-31 07:00:00|72.66|70.06|72.34|69.74|72.69|70.09|72.28|69.68|0
1640934300000|2021-12-31 07:05:00|72.28|69.68|72.15|69.55|72.28|69.68|72.15|69.55|0
1640934600000|2021-12-31 07:10:00|72.12|69.52|71.95|69.35|72.15|69.55|71.95|69.35|0
1640934900000|2021-12-31 07:15:00|71.89|69.29|71.92|69.32|72.14|69.54|71.83|69.23|0
1640935200000|2021-12-31 07:20:00|71.95|69.35|72.07|69.47|72.07|69.47|71.88|69.28|0
1640935500000|2021-12-31 07:25:00|72.11|69.51|72.07|69.47|72.17|69.57|72.07|69.47|0
1640935800000|2021-12-31 07:30:00|72.13|69.53|72.07|69.47|72.17|69.57|72|69.4|0
1640936100000|2021-12-31 07:35:00|72.13|69.53|71.94|69.34|72.19|69.59|71.87|69.27|0
1640936400000|2021-12-31 07:40:00|71.97|69.37|71.87|69.27|72|69.4|71.87|69.27|0
1640936700000|2021-12-31 07:45:00|71.93|69.33|72.18|69.58|72.25|69.65|71.81|69.21|0
1640937000000|2021-12-31 07:50:00|72.12|69.52|72.44|69.84|72.5|69.9|71.99|69.39|0
1640937300000|2021-12-31 07:55:00|72.37|69.77|72.11|69.51|72.5|69.9|72.11|69.51|0
1640937600000|2021-12-31 08:00:00|72.05|69.45|71.73|69.13|72.11|69.51|71.61|69.01|0
1640937900000|2021-12-31 08:05:00|71.43|69.43|71.3|69.3|71.75|69.75|71.3|69.3|0
1640938200000|2021-12-31 08:10:00|71.18|69.18|70.8|68.8|71.18|69.18|70.74|68.74|0
1640938500000|2021-12-31 08:15:00|70.86|68.86|71.36|69.36|71.42|69.42|70.67|68.67|0
1640938800000|2021-12-31 08:20:00|71.3|69.3|71.36|69.36|71.42|69.42|71.17|69.17|0
1640939100000|2021-12-31 08:25:00|71.29|69.29|71.23|69.23|71.35|69.35|71.1|69.1|0
1640939400000|2021-12-31 08:30:00|71.26|69.26|70.79|68.79|71.26|69.26|70.79|68.79|0
1640939700000|2021-12-31 08:35:00|70.78|68.78|71.1|69.1|71.16|69.16|70.78|68.78|0
1640940000000|2021-12-31 08:40:00|71.16|69.16|70.9|68.9|71.28|69.28|70.84|68.84|0
1640940300000|2021-12-31 08:45:00|70.87|68.87|71.09|69.09|71.09|69.09|70.65|68.65|0
1640940600000|2021-12-31 08:50:00|71.03|69.03|71.15|69.15|71.15|69.15|71.02|69.02|0
1640940900000|2021-12-31 08:55:00|71.18|69.18|71.27|69.27|71.43|69.43|71.15|69.15|0
1640941200000|2021-12-31 09:00:00|71.33|69.33|71.33|69.33|71.46|69.46|71.27|69.27|0
1640941500000|2021-12-31 09:05:00|71.3|69.3|70.83|68.83|71.39|69.39|70.83|68.83|0
1640941800000|2021-12-31 09:10:00|70.89|68.89|70.95|68.95|70.95|68.95|70.82|68.82|0
1640942100000|2021-12-31 09:15:00|70.92|68.92|71.89|69.89|71.89|69.89|70.88|68.88|0
1640942400000|2021-12-31 09:20:00|71.92|69.92|72.01|70.01|72.21|70.21|71.76|69.76|0
1640942700000|2021-12-31 09:25:00|72.08|70.08|71.82|69.82|72.08|70.08|71.76|69.76|0
1640943000000|2021-12-31 09:30:00|71.88|69.88|71.82|69.82|71.88|69.88|71.69|69.69|0
1640943300000|2021-12-31 09:35:00|71.79|69.79|71.56|69.56|71.79|69.79|71.56|69.56|0
1640943600000|2021-12-31 09:40:00|71.5|69.5|71.46|69.46|71.56|69.56|71.37|69.37|0
1640943900000|2021-12-31 09:45:00|71.43|69.43|71.55|69.55|71.55|69.55|71.37|69.37|0
1640944200000|2021-12-31 09:50:00|71.49|69.49|71.43|69.43|71.49|69.49|71.3|69.3|0
1640944500000|2021-12-31 09:55:00|71.36|69.36|71.3|69.3|71.42|69.42|71.3|69.3|0
1640944800000|2021-12-31 10:00:00|71.23|69.23|71.55|69.55|71.55|69.55|71.23|69.23|0
1640945100000|2021-12-31 10:05:00|71.54|69.54|71.67|69.67|71.73|69.73|71.48|69.48|0
1640945400000|2021-12-31 10:10:00|71.6|69.6|71.67|69.67|71.73|69.73|71.6|69.6|0
1640945700000|2021-12-31 10:15:00|71.66|69.66|71.66|69.66|71.7|69.7|71.6|69.6|0
1640946000000|2021-12-31 10:20:00|71.69|69.69|71.79|69.79|71.85|69.85|71.66|69.66|0
1640946300000|2021-12-31 10:25:00|71.76|69.76|71.53|69.53|71.79|69.79|71.53|69.53|0
1640946600000|2021-12-31 10:30:00|71.47|69.47|71.46|69.46|71.53|69.53|71.34|69.34|0
1640946900000|2021-12-31 10:35:00|71.52|69.52|71.71|69.71|71.71|69.71|71.46|69.46|0
1640947200000|2021-12-31 10:40:00|71.78|69.78|72.09|70.09|72.35|70.35|71.78|69.78|0
1640947500000|2021-12-31 10:45:00|72.03|70.03|72.28|70.28|72.34|70.34|71.96|69.96|0
1640947800000|2021-12-31 10:50:00|72.21|70.21|72.21|70.21|72.4|70.4|72.15|70.15|0
1640948100000|2021-12-31 10:55:00|72.15|70.15|72.21|70.21|72.21|70.21|72.02|70.02|0
1640948400000|2021-12-31 11:00:00|72.08|70.08|72.4|70.4|72.4|70.4|72.05|70.05|0
1640948700000|2021-12-31 11:05:00|72.65|70.65|73.1|71.1|73.16|71.16|72.59|70.59|0
1640949000000|2021-12-31 11:10:00|73.13|71.13|72.77|70.77|73.16|71.16|72.77|70.77|0
1640949300000|2021-12-31 11:15:00|72.74|70.74|72.64|70.64|72.77|70.77|72.51|70.51|0
1640949600000|2021-12-31 11:20:00|72.58|70.58|73.57|71.57|73.63|71.63|72.32|70.32|0
1640949900000|2021-12-31 11:25:00|73.6|71.6|73.37|71.37|73.7|71.7|73.24|71.24|0
1640950200000|2021-12-31 11:30:00|73.44|71.44|73.69|71.69|73.72|71.72|73.43|71.43|0
1640950500000|2021-12-31 11:35:00|73.75|71.75|73.69|71.69|73.75|71.75|73.62|71.62|0
1640950800000|2021-12-31 11:40:00|73.62|71.62|73.68|71.68|73.72|71.72|73.4|71.4|0
1640951100000|2021-12-31 11:45:00|73.62|71.62|73.74|71.74|73.81|71.81|73.62|71.62|0
1640951400000|2021-12-31 11:50:00|73.68|71.68|74.19|72.19|74.19|72.19|73.68|71.68|0
1640951700000|2021-12-31 11:55:00|74|72|74.38|72.38|74.71|72.71|73.93|71.93|0
1640952000000|2021-12-31 12:00:00|74.32|72.32|74.9|72.9|74.9|72.9|74.32|72.32|0
1640952300000|2021-12-31 12:05:00|75.03|73.03|75.29|73.29|75.49|73.49|74.83|72.83|0
1640952600000|2021-12-31 12:10:00|75.22|73.22|74.75|72.75|75.98|73.98|73.85|71.85|0
1640952900000|2021-12-31 12:15:00|74.62|72.62|74.29|72.29|74.68|72.68|74.22|72.22|0
1640953200000|2021-12-31 12:20:00|74.35|72.35|73.83|71.83|74.42|72.42|73.83|71.83|0
1640953500000|2021-12-31 12:25:00|73.77|71.77|73.51|71.51|73.96|71.96|73.51|71.51|0
1640953800000|2021-12-31 12:30:00|73.48|71.48|73.44|71.44|73.61|71.61|73.31|71.31|0
1640954100000|2021-12-31 12:35:00|73.51|71.51|72.8|70.8|73.51|71.51|72.45|70.45|0
1640954400000|2021-12-31 12:40:00|72.83|70.83|72.03|70.03|72.83|70.83|71.97|69.97|0
1640954700000|2021-12-31 12:45:00|72.1|70.1|72.09|70.09|72.16|70.16|71.9|69.9|0
1640955000000|2021-12-31 12:50:00|72.06|70.06|71.9|69.9|72.15|70.15|71.9|69.9|0
1640955300000|2021-12-31 12:55:00|71.96|69.96|72.09|70.09|72.15|70.15|71.77|69.77|0
1640955600000|2021-12-31 13:00:00|72.02|70.02|72.27|70.27|72.46|70.46|72.02|70.02|0
1640955900000|2021-12-31 13:05:00|72.34|70.34|72.33|70.33|72.53|70.53|72.14|70.14|0
1640956200000|2021-12-31 13:10:00|72.27|70.27|72.39|70.39|72.39|70.39|72.02|70.02|0
1640956500000|2021-12-31 13:15:00|72.36|70.36|72.2|70.2|72.46|70.46|72.07|70.07|0
1640956800000|2021-12-31 13:20:00|72.14|70.14|72.2|70.2|72.39|70.39|72.13|70.13|0
1640957100000|2021-12-31 13:25:00|72.17|70.17|72.13|70.13|72.2|70.2|72.07|70.07|0
1640957400000|2021-12-31 13:30:00|72.07|70.07|72.19|70.19|72.25|70.25|72.06|70.06|0
1640957700000|2021-12-31 13:35:00|72.25|70.25|71.74|69.74|72.38|70.38|71.43|69.43|0
1640958000000|2021-12-31 13:40:00|71.71|69.71|71.61|69.61|71.93|69.93|71.55|69.55|0
1640958300000|2021-12-31 13:45:00|71.68|69.68|71.93|69.93|72.05|70.05|71.61|69.61|0
1640958600000|2021-12-31 13:50:00|72.05|70.05|71.67|69.67|72.37|70.37|71.61|69.61|0
1640958900000|2021-12-31 13:55:00|71.73|69.73|72.11|70.11|72.14|70.14|71.61|69.61|0
1640959200000|2021-12-31 14:00:00|72.05|70.05|71.92|69.92|72.17|70.17|71.67|69.67|0
1640959500000|2021-12-31 14:05:00|71.85|69.85|71.66|69.66|71.85|69.85|71.54|69.54|0
1640959800000|2021-12-31 14:10:00|71.6|69.6|71.85|69.85|71.91|69.91|71.6|69.6|0
1640960100000|2021-12-31 14:15:00|71.78|69.78|72.16|70.16|72.35|70.35|71.66|69.66|0
1640960400000|2021-12-31 14:20:00|72.03|70.03|72.09|70.09|72.22|70.22|71.84|69.84|0
1640960700000|2021-12-31 14:25:00|72.16|70.16|72.28|70.28|72.28|70.28|72.03|70.03|0
1640961000000|2021-12-31 14:30:00|72.22|70.22|69.67|67.67|72.41|70.41|69.67|67.67|0
1640961300000|2021-12-31 14:35:00|69.73|67.73|69.79|67.79|70.29|68.29|69.48|67.48|0
1640961600000|2021-12-31 14:40:00|69.73|67.73|71.47|69.47|71.47|69.47|69.3|67.3|0
1640961900000|2021-12-31 14:45:00|71.34|69.34|71.91|69.91|72.42|70.42|70.78|68.78|0
1640962200000|2021-12-31 14:50:00|71.97|69.97|70.96|68.96|72.16|70.16|70.9|68.9|0
1640962500000|2021-12-31 14:55:00|70.9|68.9|72.15|70.15|72.79|70.79|70.34|68.34|0
1640962800000|2021-12-31 15:00:00|72.09|70.09|72.72|70.72|74.27|72.27|71.81|69.81|0
1640963100000|2021-12-31 15:05:00|72.79|70.79|71.01|69.01|72.92|70.92|70.38|68.38|0
1640963400000|2021-12-31 15:10:00|70.94|68.94|72.85|70.85|72.85|70.85|70.69|68.69|0
1640963700000|2021-12-31 15:15:00|72.78|70.78|71.7|69.7|72.97|70.97|71.45|69.45|0
1640964000000|2021-12-31 15:20:00|71.89|69.89|72.9|70.9|73.03|71.03|71.89|69.89|0
1640964300000|2021-12-31 15:25:00|72.97|70.97|72.14|70.14|73.03|71.03|71.95|69.95|0
1640964600000|2021-12-31 15:30:00|72.01|70.01|72.9|70.9|72.96|70.96|71.44|69.44|0
1640964900000|2021-12-31 15:35:00|72.83|70.83|72.89|70.89|73.41|71.41|72.32|70.32|0
1640965200000|2021-12-31 15:40:00|72.99|70.99|72.17|70.17|73.73|71.73|70.58|68.58|0
1640965500000|2021-12-31 15:45:00|72.04|70.04|72.36|70.36|72.68|70.68|71.92|69.92|0
1640965800000|2021-12-31 15:50:00|72.3|70.3|71.66|69.66|73|71|71.53|69.53|0
1640966100000|2021-12-31 15:55:00|71.72|69.72|71.43|69.43|71.78|69.78|71.21|69.21|0
1640966400000|2021-12-31 16:00:00|71.34|69.34|71.84|69.84|72.29|70.29|70.9|68.9|0
1640966700000|2021-12-31 16:05:00|71.9|69.9|71.96|69.96|72.41|70.41|71.77|69.77|0
1640967000000|2021-12-31 16:10:00|72.03|70.03|71.77|69.77|72.22|70.22|71.11|69.11|0
1640967300000|2021-12-31 16:15:00|71.83|69.83|71.2|69.2|71.9|69.9|70.95|68.95|0
1640967600000|2021-12-31 16:20:00|71.26|69.26|71.13|69.13|71.26|69.26|70.95|68.95|0
1640967900000|2021-12-31 16:25:00|71.2|69.2|71.07|69.07|71.2|69.2|70.94|68.94|0
1640968200000|2021-12-31 16:30:00|71.13|69.13|71.5|69.5|71.63|69.63|70.94|68.94|0
1640968500000|2021-12-31 16:35:00|71.44|69.44|71.63|69.63|71.95|69.95|71.44|69.44|0
1640968800000|2021-12-31 16:40:00|71.56|69.56|71.31|69.31|71.69|69.69|71.25|69.25|0
1640969100000|2021-12-31 16:45:00|71.25|69.25|71.5|69.5|71.69|69.69|71.06|69.06|0
1640969400000|2021-12-31 16:50:00|71.56|69.56|72.06|70.06|72.57|70.57|71.56|69.56|0
1640969700000|2021-12-31 16:55:00|72.13|70.13|72.51|70.51|72.57|70.57|71.74|69.74|0
1640970000000|2021-12-31 17:00:00|72.44|70.44|71.93|69.93|73.02|71.02|71.8|69.8|0
1640970300000|2021-12-31 17:05:00|71.99|69.99|72.12|70.12|72.12|70.12|71.67|69.67|0
1640970600000|2021-12-31 17:10:00|72.05|70.05|72.37|70.37|72.62|70.62|71.86|69.86|0
1640970900000|2021-12-31 17:15:00|72.43|70.43|73.2|71.2|73.39|71.39|72.43|70.43|0
1640971200000|2021-12-31 17:20:00|73.26|71.26|72.68|70.68|73.39|71.39|72.55|70.55|0
1640971500000|2021-12-31 17:25:00|72.75|70.75|72.87|70.87|72.87|70.87|72.3|70.3|0
1640971800000|2021-12-31 17:30:00|72.81|70.81|72.93|70.93|73.06|71.06|72.68|70.68|0
1640972100000|2021-12-31 17:35:00|72.87|70.87|71.59|69.59|72.93|70.93|71.59|69.59|0
1640972400000|2021-12-31 17:40:00|71.65|69.65|71.59|69.59|71.65|69.65|71.46|69.46|0
1640972700000|2021-12-31 17:45:00|71.52|69.52|72.03|70.03|72.09|70.09|71.52|69.52|0
1640973000000|2021-12-31 17:50:00|71.96|69.96|71.52|69.52|71.96|69.96|71.45|69.45|0
1640973300000|2021-12-31 17:55:00|71.58|69.58|70.97|68.97|71.92|69.92|70.45|68.45|0
1640973600000|2021-12-31 18:00:00|70.84|68.84|70.78|68.78|71.15|69.15|70.65|68.65|0
1640973900000|2021-12-31 18:05:00|70.71|68.71|70.77|68.77|70.9|68.9|70.4|68.4|0
1640974200000|2021-12-31 18:10:00|70.84|68.84|70.83|68.83|70.89|68.89|70.58|68.58|0
1640974500000|2021-12-31 18:15:00|70.89|68.89|71.02|69.02|71.14|69.14|70.64|68.64|0
1640974800000|2021-12-31 18:20:00|71.08|69.08|70.83|68.83|71.14|69.14|70.51|68.51|0
1640975100000|2021-12-31 18:25:00|70.89|68.89|70.51|68.51|70.95|68.95|70.45|68.45|0
1640975400000|2021-12-31 18:30:00|70.45|68.45|70.2|68.2|71.07|69.07|70.07|68.07|0
1640975700000|2021-12-31 18:35:00|70.26|68.26|70.75|68.75|70.75|68.75|70.07|68.07|0
1640976000000|2021-12-31 18:40:00|70.69|68.69|71.31|69.31|71.32|69.32|70.69|68.69|0
1640976300000|2021-12-31 18:45:00|71.38|69.38|71.25|69.25|71.5|69.5|71.12|69.12|0
1640976600000|2021-12-31 18:50:00|71.31|69.31|70.93|68.93|71.44|69.44|70.93|68.93|0
1640976900000|2021-12-31 18:55:00|70.99|68.99|70.43|68.43|70.99|68.99|70.43|68.43|0
1640977200000|2021-12-31 19:00:00|70.37|68.37|70.18|68.18|70.62|68.62|69.99|67.99|0
1640977500000|2021-12-31 19:05:00|70.11|68.11|68.85|66.85|70.11|68.11|68.18|66.18|0
1640977800000|2021-12-31 19:10:00|68.91|66.91|69.16|67.16|69.28|67.28|68.73|66.73|0
1640978100000|2021-12-31 19:15:00|69.22|67.22|69.9|67.9|70.03|68.03|69.16|67.16|0
1640978400000|2021-12-31 19:20:00|69.96|67.96|70.08|68.08|70.15|68.15|69.65|67.65|0
1640978700000|2021-12-31 19:25:00|70.02|68.02|69.64|67.64|70.15|68.15|69.46|67.46|0
1640979000000|2021-12-31 19:30:00|69.58|67.58|69.39|67.39|69.68|67.68|69.02|67.02|0
1640979300000|2021-12-31 19:35:00|69.45|67.45|69.14|67.14|69.64|67.64|69.14|67.14|0
1640979600000|2021-12-31 19:40:00|69.2|67.2|69.26|67.26|69.39|67.39|69.02|67.02|0
1640979900000|2021-12-31 19:45:00|69.32|67.32|69.57|67.57|69.76|67.76|69.2|67.2|0
1640980200000|2021-12-31 19:50:00|69.51|67.51|69.88|67.88|69.88|67.88|69.38|67.38|0
1640980500000|2021-12-31 19:55:00|69.82|67.82|69.94|67.94|70.38|68.38|69.69|67.69|0
1640980800000|2021-12-31 20:00:00|70|68|69.19|67.19|70|68|68.76|66.76|0
1640981100000|2021-12-31 20:05:00|69.25|67.25|69.31|67.31|69.62|67.62|69.12|67.12|0
1640981400000|2021-12-31 20:10:00|69.25|67.25|69.8|67.8|69.87|67.87|69|67|0
1640981700000|2021-12-31 20:15:00|69.86|67.86|69.18|67.18|70.05|68.05|69.18|67.18|0
1640982000000|2021-12-31 20:20:00|69.24|67.24|69.3|67.3|69.8|67.8|69.24|67.24|0
1640982300000|2021-12-31 20:25:00|69.36|67.36|68.62|66.62|69.42|67.42|68.37|66.37|0
1640982600000|2021-12-31 20:30:00|68.55|66.55|69.54|67.54|69.67|67.67|68.25|66.25|0
1640982900000|2021-12-31 20:35:00|69.48|67.48|69.29|67.29|69.73|67.73|69.29|67.29|0
1640983200000|2021-12-31 20:40:00|69.23|67.23|68.61|66.61|69.35|67.35|68.54|66.54|0
1640983500000|2021-12-31 20:45:00|68.67|66.67|69.16|67.16|69.16|67.16|67.99|65.99|0
1640983800000|2021-12-31 20:50:00|69.19|67.19|72.18|70.18|72.24|70.24|69.19|67.19|0
1640984100000|2021-12-31 20:55:00|72.24|70.24|72.88|70.88|72.88|70.88|71.73|69.73|0
1640984400000|2021-12-31 21:00:00|72.69|70.69|71.47|69.47|72.69|70.69|70.71|68.71|0
1640984700000|2021-12-31 21:05:00|71.53|69.53|71.6|69.6|71.79|69.79|71.34|69.34|0
1640985000000|2021-12-31 21:10:00|71.53|69.53|71.15|69.15|71.79|69.79|71.15|69.15|0
1641197100000|2022-01-03 08:05:00|66.25|64.25|66.49|64.49|66.49|64.49|66|64|0
1641197400000|2022-01-03 08:10:00|66.43|64.43|66.18|64.18|66.55|64.55|66.18|64.18|0
1641197700000|2022-01-03 08:15:00|66.15|64.15|66.18|64.18|66.18|64.18|65.76|63.76|0
1641198000000|2022-01-03 08:20:00|66.06|64.06|65.99|63.99|66.18|64.18|65.87|63.87|0
1641198300000|2022-01-03 08:25:00|66.05|64.05|65.87|63.87|66.11|64.11|65.87|63.87|0
1641198600000|2022-01-03 08:30:00|65.81|63.81|66.05|64.05|66.11|64.11|65.81|63.81|0
1641198900000|2022-01-03 08:35:00|66.02|64.02|65.8|63.8|66.05|64.05|65.68|63.68|0
1641199200000|2022-01-03 08:40:00|65.83|63.83|65.98|63.98|66.04|64.04|65.74|63.74|0
1641199500000|2022-01-03 08:45:00|65.92|63.92|66.22|64.22|66.22|64.22|65.86|63.86|0
1641199800000|2022-01-03 08:50:00|66.16|64.16|66.58|64.58|66.64|64.64|66.16|64.16|0
1641200100000|2022-01-03 08:55:00|66.61|64.61|66.58|64.58|66.73|64.73|66.39|64.39|0
1641200400000|2022-01-03 09:00:00|66.51|64.51|66.69|64.69|66.82|64.82|66.27|64.27|0
1641200700000|2022-01-03 09:05:00|66.66|64.66|66.87|64.87|67.12|65.12|66.66|64.66|0
1641201000000|2022-01-03 09:10:00|66.93|64.93|66.08|64.08|66.93|64.93|66.02|64.02|0
1641201300000|2022-01-03 09:15:00|66.02|64.02|66.59|64.59|66.68|64.68|66.02|64.02|0
1641201600000|2022-01-03 09:20:00|66.56|64.56|66.08|64.08|66.56|64.56|66.08|64.08|0
1641201900000|2022-01-03 09:25:00|66.07|64.07|66.13|64.13|66.31|64.31|65.92|63.92|0
1641202200000|2022-01-03 09:30:00|66.07|64.07|65.98|63.98|66.31|64.31|65.95|63.95|0
1641202500000|2022-01-03 09:35:00|66.01|64.01|66.1|64.1|66.19|64.19|65.89|63.89|0
1641202800000|2022-01-03 09:40:00|66.19|64.19|66.06|64.06|66.31|64.31|66|64|0
1641203100000|2022-01-03 09:45:00|66.09|64.09|65.7|63.7|66.18|64.18|65.7|63.7|0
1641203400000|2022-01-03 09:50:00|65.76|63.76|65.4|63.4|65.76|63.76|65.22|63.22|0
1641203700000|2022-01-03 09:55:00|65.37|63.37|65.03|63.03|65.45|63.45|64.97|62.97|0
1641204000000|2022-01-03 10:00:00|64.97|62.97|65.21|63.21|65.3|63.3|64.97|62.97|0
1641204300000|2022-01-03 10:05:00|65.18|63.18|65.03|63.03|65.21|63.21|65.03|63.03|0
1641204600000|2022-01-03 10:10:00|65.06|63.06|64.67|62.67|65.09|63.09|64.67|62.67|0
1641204900000|2022-01-03 10:15:00|64.61|62.61|64.66|62.66|64.73|62.73|64.43|62.43|0
1641205200000|2022-01-03 10:20:00|64.61|62.61|64.34|62.34|64.61|62.61|64.07|62.07|0
1641205500000|2022-01-03 10:25:00|64.31|62.31|63.95|61.95|64.31|62.31|63.95|61.95|0
1641205800000|2022-01-03 10:30:00|64.01|62.01|64.12|62.12|64.24|62.24|63.98|61.98|0
1641206100000|2022-01-03 10:35:00|64.06|62.06|64|62|64.18|62.18|63.89|61.89|0
1641206400000|2022-01-03 10:40:00|64.06|62.06|64|62|64.18|62.18|64|62|0
1641206700000|2022-01-03 10:45:00|64.03|62.03|64.03|62.03|64.06|62.06|64|62|0
1641207000000|2022-01-03 10:50:00|64|62|63.99|61.99|64.17|62.17|63.93|61.93|0
1641207300000|2022-01-03 10:55:00|63.93|61.93|63.81|61.81|63.99|61.99|63.76|61.76|0
1641207600000|2022-01-03 11:00:00|63.75|61.75|63.34|61.34|63.75|61.75|63.26|61.26|0
1641207900000|2022-01-03 11:05:00|63.28|61.28|63.28|61.28|63.34|61.34|63.11|61.11|0
1641208200000|2022-01-03 11:10:00|63.22|61.22|63.34|61.34|63.34|61.34|63.05|61.05|0
1641208500000|2022-01-03 11:15:00|63.28|61.28|63.16|61.16|63.33|61.33|63.16|61.16|0
1641208800000|2022-01-03 11:20:00|63.1|61.1|63.04|61.04|63.1|61.1|62.98|60.98|0
1641209100000|2022-01-03 11:25:00|62.98|60.98|63.33|61.33|63.5|61.5|62.92|60.92|0
1641209400000|2022-01-03 11:30:00|63.3|61.3|63.15|61.15|63.33|61.33|63.06|61.06|0
1641209700000|2022-01-03 11:35:00|63.18|61.18|63.03|61.03|63.32|61.32|62.97|60.97|0
1641210000000|2022-01-03 11:40:00|63.09|61.09|63.2|61.2|63.32|61.32|63.09|61.09|0
1641210300000|2022-01-03 11:45:00|63.23|61.23|63.26|61.26|63.37|61.37|63.2|61.2|0
1641210600000|2022-01-03 11:50:00|63.31|61.31|63.19|61.19|63.31|61.31|63.08|61.08|0
1641210900000|2022-01-03 11:55:00|63.17|61.17|63.02|61.02|63.19|61.19|62.96|60.96|0
1641211200000|2022-01-03 12:00:00|63.08|61.08|63.31|61.31|63.37|61.37|63.08|61.08|0
1641211500000|2022-01-03 12:05:00|63.42|61.42|63.77|61.77|63.77|61.77|63.33|61.33|0
1641211800000|2022-01-03 12:10:00|63.71|61.71|63.56|61.56|63.77|61.77|63.42|61.42|0
1641212100000|2022-01-03 12:15:00|63.59|61.59|63.41|61.41|63.59|61.59|63.35|61.35|0
1641212400000|2022-01-03 12:20:00|63.47|61.47|63.76|61.76|63.76|61.76|63.35|61.35|0
1641212700000|2022-01-03 12:25:00|63.73|61.73|63.7|61.7|63.88|61.88|63.47|61.47|0
1641213000000|2022-01-03 12:30:00|63.76|61.76|63.87|61.87|64.17|62.17|63.76|61.76|0
1641213300000|2022-01-03 12:35:00|63.9|61.9|63.81|61.81|64.05|62.05|63.81|61.81|0
1641213600000|2022-01-03 12:40:00|63.87|61.87|64.04|62.04|64.04|62.04|63.69|61.69|0
1641213900000|2022-01-03 12:45:00|63.98|61.98|64.19|62.19|64.57|62.57|63.98|61.98|0
1641214200000|2022-01-03 12:50:00|64.16|62.16|64.15|62.15|64.22|62.22|63.98|61.98|0
1641214500000|2022-01-03 12:55:00|64.27|62.27|64.45|62.45|64.5|62.5|64.21|62.21|0
1641214800000|2022-01-03 13:00:00|64.56|62.56|64.26|62.26|64.56|62.56|64.26|62.26|0
1641215100000|2022-01-03 13:05:00|64.32|62.32|64.38|62.38|64.62|62.62|64.26|62.26|0
1641215400000|2022-01-03 13:10:00|64.32|62.32|64.44|62.44|64.5|62.5|64.32|62.32|0
1641215700000|2022-01-03 13:15:00|64.49|62.49|63.84|61.84|65.72|63.72|63.55|61.55|0
1641216000000|2022-01-03 13:20:00|63.9|61.9|63.72|61.72|63.96|61.96|63.72|61.72|0
1641216300000|2022-01-03 13:25:00|63.66|61.66|63.6|61.6|63.89|61.89|63.54|61.54|0
1641216600000|2022-01-03 13:30:00|63.66|61.66|64.07|62.07|64.19|62.19|63.48|61.48|0
1641216900000|2022-01-03 13:35:00|64.1|62.1|64.06|62.06|64.12|62.12|63.83|61.83|0
1641217200000|2022-01-03 13:40:00|64.12|62.12|64.24|62.24|64.42|62.42|64|62|0
1641217500000|2022-01-03 13:45:00|64.3|62.3|63.88|61.88|64.3|62.3|63.88|61.88|0
1641217800000|2022-01-03 13:50:00|63.94|61.94|64.05|62.05|64.17|62.17|63.82|61.82|0
1641218100000|2022-01-03 13:55:00|64.03|62.03|65.85|63.85|65.85|63.85|63.99|61.99|0
1641218400000|2022-01-03 14:00:00|65.73|63.73|65.96|63.96|66.39|64.39|65.54|63.54|0
1641218700000|2022-01-03 14:05:00|65.9|63.9|65.66|63.66|66.51|64.51|65.66|63.66|0
1641219000000|2022-01-03 14:10:00|65.6|63.6|65.35|63.35|65.96|63.96|65.35|63.35|0
1641219300000|2022-01-03 14:15:00|65.41|63.41|65.17|63.17|65.84|63.84|65.05|63.05|0
1641219600000|2022-01-03 14:20:00|65.2|63.2|65.41|63.41|65.65|63.65|65.2|63.2|0
1641219900000|2022-01-03 14:25:00|65.47|63.47|66.43|64.43|66.5|64.5|65.35|63.35|0
1641220200000|2022-01-03 14:30:00|66.31|64.31|64.5|62.5|66.37|64.37|64.38|62.38|0
1641220500000|2022-01-03 14:35:00|64.62|62.62|64.32|62.32|64.92|62.92|63.14|61.14|0
1641220800000|2022-01-03 14:40:00|63.97|61.97|64.65|62.65|64.8|62.8|63.85|61.85|0
1641221100000|2022-01-03 14:45:00|64.26|62.26|71.25|69.25|71.83|69.83|64.26|62.26|0
1641221400000|2022-01-03 14:50:00|71.06|69.06|70.18|68.18|73.66|71.66|69.7|67.7|0
1641221700000|2022-01-03 14:55:00|69.99|67.99|70.24|68.24|71.01|69.01|68.73|66.73|0
1641222000000|2022-01-03 15:00:00|70.18|68.18|69.48|67.48|70.49|68.49|68.26|66.26|0
1641222300000|2022-01-03 15:05:00|69.54|67.54|69.47|67.47|70.17|68.17|68.78|66.78|0
1641222600000|2022-01-03 15:10:00|69.41|67.41|67.41|65.41|69.41|67.41|67.1|65.1|0
1641222900000|2022-01-03 15:15:00|67.35|65.35|67.1|65.1|67.91|65.91|66.49|64.49|0
1641223200000|2022-01-03 15:20:00|67.22|65.22|67.04|65.04|68.59|66.59|66.92|64.92|0
1641223500000|2022-01-03 15:25:00|66.98|64.98|65.76|63.76|67.34|65.34|65.76|63.76|0
1641223800000|2022-01-03 15:30:00|65.69|63.69|67.46|65.46|68.45|66.45|65.63|63.63|0
1641224100000|2022-01-03 15:35:00|67.4|65.4|67.84|65.84|68.21|66.21|66.23|64.23|0
1641224400000|2022-01-03 15:40:00|67.87|65.87|68.14|66.14|68.39|66.39|67.07|65.07|0
1641224700000|2022-01-03 15:45:00|68.2|66.2|67.21|65.21|68.45|66.45|66.97|64.97|0
1641225000000|2022-01-03 15:50:00|67.15|65.15|66.88|64.88|67.71|65.71|66.69|64.69|0
1641225300000|2022-01-03 15:55:00|66.82|64.82|66.81|64.81|67.43|65.43|66.51|64.51|0
1641225600000|2022-01-03 16:00:00|66.75|64.75|67.18|65.18|67.67|65.67|66.57|64.57|0
1641225900000|2022-01-03 16:05:00|67.24|65.24|68.04|66.04|68.35|66.35|66.81|64.81|0
1641226200000|2022-01-03 16:10:00|68.1|66.1|69.04|67.04|69.17|67.17|67.98|65.98|0
1641226500000|2022-01-03 16:15:00|68.98|66.98|68.97|66.97|69.48|67.48|68.6|66.6|0
1641226800000|2022-01-03 16:20:00|69.04|67.04|68.34|66.34|69.48|67.48|68.16|66.16|0
1641227100000|2022-01-03 16:25:00|68.41|66.41|68.34|66.34|68.97|66.97|68.22|66.22|0
1641227400000|2022-01-03 16:30:00|68.53|66.53|69.15|67.15|69.34|67.34|68.46|66.46|0
1641227700000|2022-01-03 16:35:00|69.22|67.22|70.8|68.8|71|69|69.03|67.03|0
1641228000000|2022-01-03 16:40:00|70.74|68.74|68.83|66.83|70.74|68.74|68.83|66.83|0
1641228300000|2022-01-03 16:45:00|68.89|66.89|68.45|66.45|69.15|67.15|67.64|65.64|0
1641228600000|2022-01-03 16:50:00|68.76|66.76|68.73|66.73|69.46|67.46|68.2|66.2|0
1641228900000|2022-01-03 16:55:00|68.7|66.7|68.08|66.08|69.14|67.14|67.95|65.95|0
1641229200000|2022-01-03 17:00:00|68.14|66.14|68.01|66.01|68.89|66.89|67.89|65.89|0
1641229500000|2022-01-03 17:05:00|68.07|66.07|67.76|65.76|68.64|66.64|67.57|65.57|0
1641229800000|2022-01-03 17:10:00|67.7|65.7|67.51|65.51|68.44|66.44|67.51|65.51|0
1641230100000|2022-01-03 17:15:00|67.57|65.57|67.47|65.47|67.94|65.94|67.38|65.38|0
1641230400000|2022-01-03 17:20:00|67.5|65.5|66.7|64.7|67.5|65.5|66.51|64.51|0
1641230700000|2022-01-03 17:25:00|66.73|64.73|66.69|64.69|67.07|65.07|66.63|64.63|0
1641231000000|2022-01-03 17:30:00|66.63|64.63|67|65|67.19|65.19|66.63|64.63|0
1641231300000|2022-01-03 17:35:00|66.94|64.94|67.24|65.24|67.43|65.43|66.81|64.81|0
1641231600000|2022-01-03 17:40:00|67.3|65.3|67.36|65.36|67.8|65.8|67.12|65.12|0
1641231900000|2022-01-03 17:45:00|67.24|65.24|67.05|65.05|67.24|65.24|66.93|64.93|0
1641232200000|2022-01-03 17:50:00|66.99|64.99|67.61|65.61|67.61|65.61|66.68|64.68|0
1641232500000|2022-01-03 17:55:00|67.54|65.54|67.54|65.54|67.66|65.66|67.29|65.29|0
1641232800000|2022-01-03 18:00:00|67.48|65.48|67.41|65.41|67.97|65.97|67.35|65.35|0
1641233100000|2022-01-03 18:05:00|67.35|65.35|67.84|65.84|67.91|65.91|67.35|65.35|0
1641233400000|2022-01-03 18:10:00|67.91|65.91|66.73|64.73|68.16|66.16|66.24|64.24|0
1641233700000|2022-01-03 18:15:00|66.79|64.79|66.6|64.6|66.91|64.91|66.29|64.29|0
1641234000000|2022-01-03 18:20:00|66.54|64.54|66.47|64.47|66.54|64.54|66.17|64.17|0
1641234300000|2022-01-03 18:25:00|66.41|64.41|66.35|64.35|66.47|64.47|66.04|64.04|0
1641234600000|2022-01-03 18:30:00|66.23|64.23|66.59|64.59|66.78|64.78|66.04|64.04|0
1641234900000|2022-01-03 18:35:00|66.53|64.53|66.53|64.53|66.65|64.65|66.34|64.34|0
1641235200000|2022-01-03 18:40:00|66.59|64.59|65.55|63.55|66.71|64.71|65.49|63.49|0
1641235500000|2022-01-03 18:45:00|65.49|63.49|65.54|63.54|65.97|63.97|65.48|63.48|0
1641235800000|2022-01-03 18:50:00|65.48|63.48|64.88|62.88|65.54|63.54|64.88|62.88|0
1641236100000|2022-01-03 18:55:00|64.82|62.82|64.69|62.69|65.05|63.05|64.63|62.63|0
1641236400000|2022-01-03 19:00:00|64.75|62.75|64.75|62.75|64.99|62.99|64.39|62.39|0
1641236700000|2022-01-03 19:05:00|64.81|62.81|64.09|62.09|64.99|62.99|63.91|61.91|0
1641237000000|2022-01-03 19:10:00|64.15|62.15|64.26|62.26|64.38|62.38|64.03|62.03|0
1641237300000|2022-01-03 19:15:00|64.32|62.32|64.26|62.26|64.56|62.56|63.96|61.96|0
1641237600000|2022-01-03 19:20:00|64.2|62.2|65.45|63.45|66.61|64.61|64.2|62.2|0
1641237900000|2022-01-03 19:25:00|65.39|63.39|64.97|62.97|65.51|63.51|64.97|62.97|0
1641238200000|2022-01-03 19:30:00|65.03|63.03|65.27|63.27|65.27|63.27|64.73|62.73|0
1641238500000|2022-01-03 19:35:00|65.21|63.21|64.66|62.66|65.32|63.32|64.66|62.66|0
1641238800000|2022-01-03 19:40:00|64.48|62.48|63.36|61.36|64.48|62.48|63.24|61.24|0
1641239100000|2022-01-03 19:45:00|63.42|61.42|63.65|61.65|63.83|61.83|63.18|61.18|0
1641239400000|2022-01-03 19:50:00|63.59|61.59|63.82|61.82|63.94|61.94|63.41|61.41|0
1641239700000|2022-01-03 19:55:00|63.88|61.88|64.23|62.23|64.35|62.35|63.88|61.88|0
1641240000000|2022-01-03 20:00:00|64.29|62.29|64.05|62.05|64.71|62.71|63.88|61.88|0
1641240300000|2022-01-03 20:05:00|64.11|62.11|64.05|62.05|64.47|62.47|63.93|61.93|0
1641240600000|2022-01-03 20:10:00|64.11|62.11|63.87|61.87|64.11|62.11|63.63|61.63|0
1641240900000|2022-01-03 20:15:00|63.81|61.81|63.93|61.93|64.22|62.22|63.63|61.63|0
1641241200000|2022-01-03 20:20:00|63.81|61.81|64.04|62.04|64.1|62.1|63.51|61.51|0
1641241500000|2022-01-03 20:25:00|63.98|61.98|63.86|61.86|64.1|62.1|63.63|61.63|0
1641241800000|2022-01-03 20:30:00|63.8|61.8|63.56|61.56|64.1|62.1|63.5|61.5|0
1641242100000|2022-01-03 20:35:00|63.5|61.5|63.79|61.79|64.03|62.03|63.03|61.03|0
1641242400000|2022-01-03 20:40:00|63.85|61.85|64.92|62.92|65.58|63.58|63.74|61.74|0
1641242700000|2022-01-03 20:45:00|64.98|62.98|63.14|61.14|65.1|63.1|63.14|61.14|0
1641243000000|2022-01-03 20:50:00|63.67|61.67|63.61|61.61|64.44|62.44|63.08|61.08|0
1641243300000|2022-01-03 20:55:00|63.55|61.55|63.08|61.08|64.38|62.38|62.96|60.96|0
1641243600000|2022-01-03 21:00:00|62.9|60.9|62.9|60.9|63.31|61.31|62.9|60.9|0
1641243900000|2022-01-03 21:05:00|62.84|60.84|62.8|60.8|64.12|62.12|62.72|60.72|0
1641244200000|2022-01-03 21:10:00|62.86|60.86|63.14|61.14|63.26|61.26|62.74|60.74|0
1641244500000|2022-01-03 21:15:00|63.33|60.73|62.97|60.37|63.33|60.73|62.97|60.37|0
1641244800000|2022-01-03 21:20:00|62.92|60.32|62.91|60.31|62.97|60.37|62.74|60.14|0
1641245100000|2022-01-03 21:25:00|62.97|60.37|63.08|60.48|63.14|60.54|62.8|60.2|0
1641245400000|2022-01-03 21:30:00|63.03|60.43|63.02|60.42|63.08|60.48|62.97|60.37|0
1641245700000|2022-01-03 21:35:00|63.08|60.48|62.79|60.19|63.08|60.48|62.73|60.13|0
1641246000000|2022-01-03 21:40:00|62.84|60.24|63.07|60.47|63.13|60.53|62.82|60.22|0
1641246300000|2022-01-03 21:45:00|63.02|60.42|63.54|60.94|63.54|60.94|63.02|60.42|0
1641246600000|2022-01-03 21:50:00|63.48|60.88|63.42|60.82|63.54|60.94|63.42|60.82|0
1641246900000|2022-01-03 21:55:00|63.39|60.79|63.45|60.85|63.54|60.94|63.36|60.76|0
1641247200000|2022-01-03 22:00:00|63.46|60.86|63.37|60.77|63.46|60.86|63.37|60.77|0
1641247500000|2022-01-03 22:05:00|63.36|60.76|63.32|60.72|63.37|60.77|63.32|60.72|0
1641247800000|2022-01-03 22:10:00|63.33|60.73|63.33|60.73|63.34|60.74|63.33|60.73|0
1641248100000|2022-01-03 22:15:00|63.32|60.72|63.31|60.71|63.37|60.77|63.31|60.71|0
1641248400000|2022-01-03 22:20:00|63.36|60.76|63.27|60.67|63.36|60.76|63.27|60.67|0
1641248700000|2022-01-03 22:25:00|63.31|60.71|63.26|60.66|63.31|60.71|63.26|60.66|0
1641249000000|2022-01-03 22:30:00|63.28|60.68|63.25|60.65|63.31|60.71|63.25|60.65|0
1641249300000|2022-01-03 22:35:00|63.26|60.66|63.29|60.69|63.29|60.69|63.24|60.64|0
1641249600000|2022-01-03 22:40:00|63.3|60.7|63.31|60.71|63.31|60.71|63.29|60.69|0
1641249900000|2022-01-03 22:45:00|63.36|60.76|63.34|60.74|63.37|60.77|63.33|60.73|0
1641250200000|2022-01-03 22:50:00|63.33|60.73|63.27|60.67|63.33|60.73|63.27|60.67|0
1641250500000|2022-01-03 22:55:00|63.26|60.66|63.25|60.65|63.31|60.71|63.23|60.63|0
1641250800000|2022-01-03 23:00:00|63.29|60.69|63.26|60.66|63.38|60.78|63|60.4|0
1641251100000|2022-01-03 23:05:00|63.2|60.6|63.08|60.48|63.26|60.66|63.02|60.42|0
1641251400000|2022-01-03 23:10:00|63.02|60.42|62.96|60.36|63.2|60.6|62.84|60.24|0
1641251700000|2022-01-03 23:15:00|62.93|60.33|63.07|60.47|63.16|60.56|62.9|60.3|0
1641252000000|2022-01-03 23:20:00|63.02|60.42|63.19|60.59|63.25|60.65|62.9|60.3|0
1641252300000|2022-01-03 23:25:00|63.16|60.56|63.36|60.76|63.36|60.76|63.16|60.56|0
1641252600000|2022-01-03 23:30:00|63.3|60.7|63.3|60.7|63.71|61.11|63.3|60.7|0
1641252900000|2022-01-03 23:35:00|63.36|60.76|63.59|60.99|63.71|61.11|63.36|60.76|0
1641253200000|2022-01-03 23:40:00|63.56|60.96|63.29|60.69|63.65|61.05|63.29|60.69|0
1641253500000|2022-01-03 23:45:00|63.23|60.63|63.47|60.87|63.58|60.98|63.23|60.63|0
1641253800000|2022-01-03 23:50:00|63.52|60.92|63.58|60.98|63.76|61.16|63.5|60.9|0
1641254100000|2022-01-03 23:55:00|63.61|61.01|63.75|61.15|63.93|61.33|63.52|60.92|0
1641254400000|2022-01-04 00:00:00|63.69|61.09|63.72|61.12|64.17|61.57|63.57|60.97|0
1641254700000|2022-01-04 00:05:00|63.78|61.18|63.92|61.32|64.04|61.44|63.78|61.18|0
1641255000000|2022-01-04 00:10:00|63.98|61.38|63.8|61.2|63.98|61.38|63.69|61.09|0
1641255300000|2022-01-04 00:15:00|63.74|61.14|63.74|61.14|64.1|61.5|63.68|61.08|0
1641255600000|2022-01-04 00:20:00|63.77|61.17|63.91|61.31|63.97|61.37|63.68|61.08|0
1641255900000|2022-01-04 00:25:00|63.86|61.26|63.88|61.28|63.91|61.31|63.68|61.08|0
1641256200000|2022-01-04 00:30:00|63.91|61.31|63.85|61.25|64|61.4|63.73|61.13|0
1641256500000|2022-01-04 00:35:00|63.88|61.28|63.85|61.25|63.97|61.37|63.73|61.13|0
1641256800000|2022-01-04 00:40:00|63.91|61.31|63.84|61.24|64.11|61.51|63.78|61.18|0
1641257100000|2022-01-04 00:45:00|63.78|61.18|63.43|60.83|63.78|61.18|63.43|60.83|0
1641257400000|2022-01-04 00:50:00|63.37|60.77|63.25|60.65|63.49|60.89|63.19|60.59|0
1641257700000|2022-01-04 00:55:00|63.31|60.71|63.36|60.76|63.42|60.82|63.04|60.44|0
1641258000000|2022-01-04 01:00:00|63.42|60.82|63.71|61.11|63.83|61.23|63.42|60.82|0
1641258300000|2022-01-04 01:05:00|63.65|61.05|63.27|60.67|63.65|61.05|63.24|60.64|0
1641258600000|2022-01-04 01:10:00|63.24|60.64|63.06|60.46|63.47|60.87|63.06|60.46|0
1641258900000|2022-01-04 01:15:00|63.12|60.52|63.17|60.57|63.18|60.58|62.88|60.28|0
1641259200000|2022-01-04 01:20:00|63.23|60.63|63.05|60.45|63.23|60.63|63|60.4|0
1641259500000|2022-01-04 01:25:00|63.03|60.43|63.11|60.51|63.17|60.57|62.97|60.37|0
1641259800000|2022-01-04 01:30:00|63.17|60.57|63.34|60.74|63.34|60.74|63.11|60.51|0
1641260100000|2022-01-04 01:35:00|63.28|60.68|63.08|60.48|63.34|60.74|62.99|60.39|0
1641260400000|2022-01-04 01:40:00|63.1|60.5|63.04|60.44|63.22|60.62|62.93|60.33|0
1641260700000|2022-01-04 01:45:00|62.98|60.38|63.16|60.56|63.16|60.56|62.81|60.21|0
1641261000000|2022-01-04 01:50:00|63.1|60.5|63.27|60.67|63.33|60.73|63.07|60.47|0
1641261300000|2022-01-04 01:55:00|63.24|60.64|63.33|60.73|63.33|60.73|63.09|60.49|0
1641261600000|2022-01-04 02:00:00|63.27|60.67|63.35|60.75|63.35|60.75|63.09|60.49|0
1641261900000|2022-01-04 02:05:00|63.38|60.78|63.32|60.72|63.44|60.84|63.14|60.54|0
1641262200000|2022-01-04 02:10:00|63.29|60.69|63.2|60.6|63.29|60.69|63.14|60.54|0
1641262500000|2022-01-04 02:15:00|63.17|60.57|63.14|60.54|63.2|60.6|62.96|60.36|0
1641262800000|2022-01-04 02:20:00|63.2|60.6|63.02|60.42|63.25|60.65|62.96|60.36|0
1641263100000|2022-01-04 02:25:00|63.05|60.45|62.96|60.36|63.13|60.53|62.96|60.36|0
1641263400000|2022-01-04 02:30:00|63.01|60.41|63.01|60.41|63.19|60.59|62.95|60.35|0
1641263700000|2022-01-04 02:35:00|63.04|60.44|62.95|60.35|63.19|60.59|62.89|60.29|0
1641264000000|2022-01-04 02:40:00|63.01|60.41|62.83|60.23|63.01|60.41|62.83|60.23|0
1641264300000|2022-01-04 02:45:00|62.77|60.17|62.83|60.23|62.94|60.34|62.71|60.11|0
1641264600000|2022-01-04 02:50:00|62.77|60.17|62.53|59.93|62.8|60.2|62.53|59.93|0
1641264900000|2022-01-04 02:55:00|62.59|59.99|62.24|59.64|62.65|60.05|62.18|59.58|0
1641265200000|2022-01-04 03:00:00|62.21|59.61|62.47|59.87|62.53|59.93|62.12|59.52|0
1641265500000|2022-01-04 03:05:00|62.53|59.93|62.58|59.98|62.67|60.07|62.47|59.87|0
1641265800000|2022-01-04 03:10:00|62.64|60.04|62.58|59.98|62.64|60.04|62.52|59.92|0
1641266100000|2022-01-04 03:15:00|62.52|59.92|62.34|59.74|62.52|59.92|62.34|59.74|0
1641266400000|2022-01-04 03:20:00|62.28|59.68|62.05|59.45|62.34|59.74|61.99|59.39|0
1641266700000|2022-01-04 03:25:00|62.11|59.51|62.11|59.51|62.11|59.51|61.99|59.39|0
1641267000000|2022-01-04 03:30:00|62.05|59.45|62.02|59.42|62.16|59.56|61.99|59.39|0
1641267300000|2022-01-04 03:35:00|61.99|59.39|62.04|59.44|62.16|59.56|61.99|59.39|0
1641267600000|2022-01-04 03:40:00|62.01|59.41|61.87|59.27|62.04|59.44|61.87|59.27|0
1641267900000|2022-01-04 03:45:00|61.86|59.26|61.92|59.32|61.92|59.32|61.81|59.21|0
1641268200000|2022-01-04 03:50:00|61.98|59.38|62.09|59.49|62.09|59.49|61.98|59.38|0
1641268500000|2022-01-04 03:55:00|62.06|59.46|61.97|59.37|62.09|59.49|61.91|59.31|0
1641268800000|2022-01-04 04:00:00|61.91|59.31|61.91|59.31|61.97|59.37|61.85|59.25|0
1641269100000|2022-01-04 04:05:00|61.97|59.37|61.85|59.25|62.02|59.42|61.85|59.25|0
1641269400000|2022-01-04 04:10:00|61.91|59.31|61.85|59.25|61.91|59.31|61.85|59.25|0
1641269700000|2022-01-04 04:15:00|61.9|59.3|61.73|59.13|61.9|59.3|61.73|59.13|0
1641270000000|2022-01-04 04:20:00|61.67|59.07|61.21|58.61|61.67|59.07|61.21|58.61|0
1641270300000|2022-01-04 04:25:00|61.27|58.67|61.18|58.58|61.38|58.78|61.15|58.55|0
1641270600000|2022-01-04 04:30:00|61.21|58.61|61.2|58.6|61.21|58.61|61.09|58.49|0
1641270900000|2022-01-04 04:35:00|61.15|58.55|61.2|58.6|61.26|58.66|61.14|58.54|0
1641271200000|2022-01-04 04:40:00|61.26|58.66|61.2|58.6|61.26|58.66|61.14|58.54|0
1641271500000|2022-01-04 04:45:00|61.14|58.54|61.08|58.48|61.2|58.6|61.02|58.42|0
1641271800000|2022-01-04 04:50:00|61.05|58.45|60.79|58.19|61.08|58.48|60.79|58.19|0
1641272100000|2022-01-04 04:55:00|60.85|58.25|60.9|58.3|60.91|58.31|60.85|58.25|0
1641272400000|2022-01-04 05:00:00|60.85|58.25|60.84|58.24|60.9|58.3|60.73|58.13|0
1641272700000|2022-01-04 05:05:00|60.79|58.19|60.78|58.18|60.84|58.24|60.78|58.18|0
1641273000000|2022-01-04 05:10:00|60.73|58.13|60.67|58.07|60.78|58.18|60.61|58.01|0
1641273300000|2022-01-04 05:15:00|60.72|58.12|60.38|57.78|60.75|58.15|60.38|57.78|0
1641273600000|2022-01-04 05:20:00|60.44|57.84|60.32|57.72|60.44|57.84|60.32|57.72|0
1641273900000|2022-01-04 05:25:00|60.38|57.78|60.26|57.66|60.49|57.89|60.26|57.66|0
1641274200000|2022-01-04 05:30:00|60.32|57.72|60.32|57.72|60.43|57.83|60.26|57.66|0
1641274500000|2022-01-04 05:35:00|60.26|57.66|60.26|57.66|60.31|57.71|60.2|57.6|0
1641274800000|2022-01-04 05:40:00|60.31|57.71|60.2|57.6|60.31|57.71|60.14|57.54|0
1641275100000|2022-01-04 05:45:00|60.25|57.65|60.14|57.54|60.25|57.65|60.14|57.54|0
1641275400000|2022-01-04 05:50:00|60.19|57.59|60.19|57.59|60.25|57.65|60.13|57.53|0
1641275700000|2022-01-04 05:55:00|60.13|57.53|60.24|57.64|60.24|57.64|60.08|57.48|0
1641276000000|2022-01-04 06:00:00|60.19|57.59|60.18|57.58|60.3|57.7|60.18|57.58|0
1641276300000|2022-01-04 06:05:00|60.16|57.56|60.07|57.47|60.16|57.56|59.96|57.36|0
1641276600000|2022-01-04 06:10:00|60.01|57.41|60.07|57.47|60.07|57.47|59.95|57.35|0
1641276900000|2022-01-04 06:15:00|60.09|57.49|60.51|57.91|60.51|57.91|60.09|57.49|0
1641277200000|2022-01-04 06:20:00|60.57|57.97|60.45|57.85|60.63|58.03|60.45|57.85|0
1641277500000|2022-01-04 06:25:00|60.51|57.91|60.56|57.96|60.62|58.02|60.45|57.85|0
1641277800000|2022-01-04 06:30:00|60.59|57.99|60.45|57.85|60.62|58.02|60.45|57.85|0
1641278100000|2022-01-04 06:35:00|60.39|57.79|60.39|57.79|60.5|57.9|60.33|57.73|0
1641278400000|2022-01-04 06:40:00|60.33|57.73|60.36|57.76|60.39|57.79|60.22|57.62|0
1641278700000|2022-01-04 06:45:00|60.39|57.79|60.33|57.73|60.53|57.93|60.27|57.67|0
1641279000000|2022-01-04 06:50:00|60.38|57.78|60.32|57.72|60.44|57.84|60.21|57.61|0
1641279300000|2022-01-04 06:55:00|60.3|57.7|60.38|57.78|60.44|57.84|60.27|57.67|0
1641279600000|2022-01-04 07:00:00|60.49|57.89|60.83|58.23|60.94|58.34|60.49|57.89|0
1641279900000|2022-01-04 07:05:00|60.88|58.28|61.05|58.45|61.11|58.51|60.77|58.17|0
1641280200000|2022-01-04 07:10:00|61.02|58.42|60.76|58.16|61.11|58.51|60.71|58.11|0
1641280500000|2022-01-04 07:15:00|60.74|58.14|60.93|58.33|60.99|58.39|60.71|58.11|0
1641280800000|2022-01-04 07:20:00|60.99|58.39|60.98|58.38|61.1|58.5|60.93|58.33|0
1641281100000|2022-01-04 07:25:00|60.96|58.36|60.92|58.32|60.98|58.38|60.76|58.16|0
1641281400000|2022-01-04 07:30:00|60.9|58.3|60.64|58.04|60.9|58.3|60.58|57.98|0
1641281700000|2022-01-04 07:35:00|60.69|58.09|60.63|58.03|60.75|58.15|60.52|57.92|0
1641282000000|2022-01-04 07:40:00|60.69|58.09|60.35|57.75|60.69|58.09|60.35|57.75|0
1641282300000|2022-01-04 07:45:00|60.38|57.78|60.51|57.91|60.63|58.03|60.35|57.75|0
1641282600000|2022-01-04 07:50:00|60.57|57.97|60.34|57.74|60.57|57.97|60.23|57.63|0
1641282900000|2022-01-04 07:55:00|60.4|57.8|60.17|57.57|60.57|57.97|60.14|57.54|0
1641283200000|2022-01-04 08:00:00|60.11|57.51|60.45|57.85|60.73|58.13|60.11|57.51|0
1641283500000|2022-01-04 08:05:00|60.26|58.26|60.37|58.37|60.43|58.43|59.81|57.81|0
1641283800000|2022-01-04 08:10:00|60.4|58.4|60.65|58.65|60.71|58.71|60.37|58.37|0
1641284100000|2022-01-04 08:15:00|60.6|58.6|60.31|58.31|60.82|58.82|60.31|58.31|0
1641284400000|2022-01-04 08:20:00|60.34|58.34|60.08|58.08|60.48|58.48|60.02|58.02|0
1641284700000|2022-01-04 08:25:00|60.14|58.14|61.33|59.33|61.56|59.56|60.14|58.14|0
1641285000000|2022-01-04 08:30:00|61.27|59.27|61.33|59.33|61.65|59.65|61.21|59.21|0
1641285300000|2022-01-04 08:35:00|61.36|59.36|61.27|59.27|61.5|59.5|61.15|59.15|0
1641285600000|2022-01-04 08:40:00|61.21|59.21|61.72|59.72|61.72|59.72|60.98|58.98|0
1641285900000|2022-01-04 08:45:00|61.67|59.67|61.49|59.49|61.72|59.72|61.43|59.43|0
1641286200000|2022-01-04 08:50:00|61.52|59.52|61.57|59.57|61.78|59.78|61.43|59.43|0
1641286500000|2022-01-04 08:55:00|61.6|59.6|61.74|59.74|61.95|59.95|61.52|59.52|0
1641286800000|2022-01-04 09:00:00|61.77|59.77|61.6|59.6|61.83|59.83|61.54|59.54|0
1641287100000|2022-01-04 09:05:00|61.65|59.65|61.59|59.59|61.68|59.68|61.45|59.45|0
1641287400000|2022-01-04 09:10:00|61.54|59.54|61.42|59.42|61.59|59.59|61.36|59.36|0
1641287700000|2022-01-04 09:15:00|61.36|59.36|61.19|59.19|61.42|59.42|61.19|59.19|0
1641288000000|2022-01-04 09:20:00|61.24|59.24|61.03|59.03|61.41|59.41|60.59|58.59|0
1641288300000|2022-01-04 09:25:00|60.97|58.97|61.08|59.08|61.14|59.14|60.97|58.97|0
1641288600000|2022-01-04 09:30:00|61.11|59.11|61.31|59.31|61.31|59.31|61.03|59.03|0
1641288900000|2022-01-04 09:35:00|61.37|59.37|61.25|59.25|61.45|59.45|61.19|59.19|0
1641289200000|2022-01-04 09:40:00|61.22|59.22|60.96|58.96|61.36|59.36|60.96|58.96|0
1641289500000|2022-01-04 09:45:00|61.02|59.02|60.96|58.96|61.07|59.07|60.9|58.9|0
1641289800000|2022-01-04 09:50:00|60.9|58.9|60.9|58.9|60.9|58.9|60.78|58.78|0
1641290100000|2022-01-04 09:55:00|60.95|58.95|60.72|58.72|60.95|58.95|60.72|58.72|0
1641290400000|2022-01-04 10:00:00|60.67|58.67|60.38|58.38|60.67|58.67|60.38|58.38|0
1641290700000|2022-01-04 10:05:00|60.44|58.44|60.04|58.04|60.55|58.55|59.98|57.98|0
1641291000000|2022-01-04 10:10:00|60.1|58.1|59.64|57.64|60.1|58.1|59.37|57.37|0
1641291300000|2022-01-04 10:15:00|59.7|57.7|59.53|57.53|59.87|57.87|59.53|57.53|0
1641291600000|2022-01-04 10:20:00|59.47|57.47|59.03|57.03|59.58|57.58|58.97|56.97|0
1641291900000|2022-01-04 10:25:00|58.97|56.97|58.97|56.97|59.19|57.19|58.86|56.86|0
1641292200000|2022-01-04 10:30:00|58.94|56.94|58.8|56.8|59.08|57.08|58.74|56.74|0
1641292500000|2022-01-04 10:35:00|58.85|56.85|59.02|57.02|59.13|57.13|58.8|56.8|0
1641292800000|2022-01-04 10:40:00|58.96|56.96|58.79|56.79|59.07|57.07|58.79|56.79|0
1641293100000|2022-01-04 10:45:00|58.77|56.77|59.18|57.18|60.03|58.03|58.43|56.43|0
1641293400000|2022-01-04 10:50:00|59.12|57.12|59.45|57.45|59.45|57.45|59.07|57.07|0
1641293700000|2022-01-04 10:55:00|59.4|57.4|59.12|57.12|59.45|57.45|59.12|57.12|0
1641294000000|2022-01-04 11:00:00|59.17|57.17|58.84|56.84|59.45|57.45|58.62|56.62|0
1641294300000|2022-01-04 11:05:00|58.78|56.78|58.56|56.56|58.86|56.86|58.5|56.5|0
1641294600000|2022-01-04 11:10:00|58.45|56.45|58.5|56.5|58.61|56.61|58.34|56.34|0
1641294900000|2022-01-04 11:15:00|58.47|56.47|58.55|56.55|58.61|56.61|58.39|56.39|0
1641295200000|2022-01-04 11:20:00|58.5|56.5|59.67|57.67|59.67|57.67|58.39|56.39|0
1641295500000|2022-01-04 11:25:00|59.78|57.78|59.89|57.89|60|58|59.67|57.67|0
1641295800000|2022-01-04 11:30:00|59.92|57.92|60.06|58.06|60.06|58.06|59.78|57.78|0
1641296100000|2022-01-04 11:35:00|60.11|58.11|59.89|57.89|60.17|58.17|59.83|57.83|0
1641296400000|2022-01-04 11:40:00|59.86|57.86|60.05|58.05|60.11|58.11|59.86|57.86|0
1641296700000|2022-01-04 11:45:00|59.99|57.99|59.88|57.88|60.05|58.05|59.88|57.88|0
1641297000000|2022-01-04 11:50:00|59.82|57.82|59.76|57.76|59.88|57.88|59.76|57.76|0
1641297300000|2022-01-04 11:55:00|59.82|57.82|60.21|58.21|60.26|58.26|59.76|57.76|0
1641297600000|2022-01-04 12:00:00|60.26|58.26|60.37|58.37|60.37|58.37|60.15|58.15|0
1641297900000|2022-01-04 12:05:00|60.32|58.32|60.26|58.26|60.37|58.37|60.09|58.09|0
1641298200000|2022-01-04 12:10:00|60.31|58.31|60.54|58.54|60.54|58.54|60.09|58.09|0
1641298500000|2022-01-04 12:15:00|60.59|58.59|60.59|58.59|60.65|58.65|60.36|58.36|0
1641298800000|2022-01-04 12:20:00|60.56|58.56|61.21|59.21|61.26|59.26|60.48|58.48|0
1641299100000|2022-01-04 12:25:00|61.26|59.26|61.6|59.6|62|60|61.26|59.26|0
1641299400000|2022-01-04 12:30:00|61.66|59.66|61.09|59.09|61.83|59.83|61.09|59.09|0
1641299700000|2022-01-04 12:35:00|61.14|59.14|61.54|59.54|61.54|59.54|61.03|59.03|0
1641300000000|2022-01-04 12:40:00|61.48|59.48|61.31|59.31|61.59|59.59|61.08|59.08|0
1641300300000|2022-01-04 12:45:00|61.42|59.42|61.42|59.42|61.47|59.47|61.13|59.13|0
1641300600000|2022-01-04 12:50:00|61.47|59.47|61.53|59.53|61.7|59.7|61.36|59.36|0
1641300900000|2022-01-04 12:55:00|61.47|59.47|61.07|59.07|61.53|59.53|60.96|58.96|0
1641301200000|2022-01-04 13:00:00|61.1|59.1|61.18|59.18|61.3|59.3|60.96|58.96|0
1641301500000|2022-01-04 13:05:00|61.12|59.12|60.89|58.89|61.24|59.24|60.84|58.84|0
1641301800000|2022-01-04 13:10:00|60.95|58.95|60.55|58.55|60.98|58.98|60.55|58.55|0
1641302100000|2022-01-04 13:15:00|60.61|58.61|60.38|58.38|60.83|58.83|60.33|58.33|0
1641302400000|2022-01-04 13:20:00|60.44|58.44|59.99|57.99|60.44|58.44|59.77|57.77|0
1641302700000|2022-01-04 13:25:00|59.93|57.93|60.1|58.1|60.35|58.35|59.88|57.88|0
1641303000000|2022-01-04 13:30:00|60.13|58.13|60.37|58.37|60.43|58.43|59.98|57.98|0
1641303300000|2022-01-04 13:35:00|60.43|58.43|60.43|58.43|60.77|58.77|60.37|58.37|0
1641303600000|2022-01-04 13:40:00|60.48|58.48|60.37|58.37|60.59|58.59|60.25|58.25|0
1641303900000|2022-01-04 13:45:00|60.42|58.42|60.76|58.76|60.76|58.76|60.37|58.37|0
1641304200000|2022-01-04 13:50:00|60.7|58.7|60.22|58.22|60.7|58.7|60.19|58.19|0
1641304500000|2022-01-04 13:55:00|60.25|58.25|60.25|58.25|60.3|58.3|60.13|58.13|0
1641304800000|2022-01-04 14:00:00|60.24|58.24|60.8|58.8|60.8|58.8|60.02|58.02|0
1641305100000|2022-01-04 14:05:00|60.75|58.75|60.35|58.35|60.75|58.75|60.3|58.3|0
1641305400000|2022-01-04 14:10:00|60.38|58.38|60.12|58.12|60.41|58.41|59.9|57.9|0
1641305700000|2022-01-04 14:15:00|60.18|58.18|60.23|58.23|60.35|58.35|60.07|58.07|0
1641306000000|2022-01-04 14:20:00|60.18|58.18|60.06|58.06|60.23|58.23|60.06|58.06|0
1641306300000|2022-01-04 14:25:00|60.12|58.12|60.45|58.45|60.62|58.62|60.12|58.12|0
1641306600000|2022-01-04 14:30:00|60.39|58.39|59.78|57.78|61.01|59.01|59.67|57.67|0
1641306900000|2022-01-04 14:35:00|59.94|57.94|59.55|57.55|60.56|58.56|59.05|57.05|0
1641307200000|2022-01-04 14:40:00|59.5|57.5|60.51|58.51|60.96|58.96|59.16|57.16|0
1641307500000|2022-01-04 14:45:00|60.57|58.57|60.73|58.73|60.84|58.84|60.23|58.23|0
1641307800000|2022-01-04 14:50:00|60.84|58.84|60.34|58.34|61.46|59.46|60.28|58.28|0
1641308100000|2022-01-04 14:55:00|60.28|58.28|61.25|59.25|61.48|59.48|60.11|58.11|0
1641308400000|2022-01-04 15:00:00|61.28|59.28|62.16|60.16|62.78|60.78|61.25|59.25|0
1641308700000|2022-01-04 15:05:00|62.21|60.21|61.87|59.87|62.55|60.55|61.87|59.87|0
1641309000000|2022-01-04 15:10:00|61.93|59.93|62.38|60.38|62.72|60.72|61.53|59.53|0
1641309300000|2022-01-04 15:15:00|62.32|60.32|62.89|60.89|63|61|62.04|60.04|0
1641309600000|2022-01-04 15:20:00|62.72|60.72|62.37|60.37|63.12|61.12|61.89|59.89|0
1641309900000|2022-01-04 15:25:00|62.34|60.34|61.4|59.4|63.34|61.34|61.4|59.4|0
1641310200000|2022-01-04 15:30:00|61.35|59.35|62.54|60.54|62.57|60.57|61.01|59.01|0
1641310500000|2022-01-04 15:35:00|62.36|60.36|63.51|61.51|63.51|61.51|62.31|60.31|0
1641310800000|2022-01-04 15:40:00|63.39|61.39|62.93|60.93|63.45|61.45|62.24|60.24|0
1641311100000|2022-01-04 15:45:00|63.05|61.05|62.64|60.64|63.16|61.16|62.3|60.3|0
1641311400000|2022-01-04 15:50:00|62.58|60.58|63.39|61.39|63.57|61.57|62.41|60.41|0
1641311700000|2022-01-04 15:55:00|63.45|61.45|64.8|62.8|65.04|63.04|63.45|61.45|0
1641312000000|2022-01-04 16:00:00|64.86|62.86|64.18|62.18|67.38|65.38|64.12|62.12|0
1641312300000|2022-01-04 16:05:00|64.06|62.06|67.03|65.03|67.82|65.82|64.06|62.06|0
1641312600000|2022-01-04 16:10:00|66.97|64.97|66.85|64.85|67.82|65.82|66.73|64.73|0
1641312900000|2022-01-04 16:15:00|66.91|64.91|67.21|65.21|67.82|65.82|66.9|64.9|0
1641313200000|2022-01-04 16:20:00|67.15|65.15|67.75|65.75|68.61|66.61|67.15|65.15|0
1641313500000|2022-01-04 16:25:00|67.69|65.69|67.44|65.44|68.48|66.48|67.32|65.32|0
1641313800000|2022-01-04 16:30:00|67.5|65.5|66.29|64.29|67.63|65.63|66.29|64.29|0
1641314100000|2022-01-04 16:35:00|66.23|64.23|66.11|64.11|66.65|64.65|66.11|64.11|0
1641314400000|2022-01-04 16:40:00|66.17|64.17|65.93|63.93|66.71|64.71|65.93|63.93|0
1641314700000|2022-01-04 16:45:00|65.87|63.87|65.15|63.15|65.99|63.99|64.92|62.92|0
1641315000000|2022-01-04 16:50:00|65.27|63.27|65.21|63.21|65.68|63.68|65.09|63.09|0
1641315300000|2022-01-04 16:55:00|65.27|63.27|66.1|64.1|66.28|64.28|65.15|63.15|0
1641315600000|2022-01-04 17:00:00|66.13|64.13|66.51|64.51|66.7|64.7|65.86|63.86|0
1641315900000|2022-01-04 17:05:00|66.39|64.39|66.57|64.57|66.93|64.93|66.21|64.21|0
1641316200000|2022-01-04 17:10:00|66.51|64.51|65.61|63.61|66.57|64.57|65.55|63.55|0
1641316500000|2022-01-04 17:15:00|65.67|63.67|66.05|64.05|66.71|64.71|64.96|62.96|0
1641316800000|2022-01-04 17:20:00|66.11|64.11|65.68|63.68|66.23|64.23|65.21|63.21|0
1641317100000|2022-01-04 17:25:00|65.74|63.74|65.86|63.86|65.92|63.92|65.44|63.44|0
1641317400000|2022-01-04 17:30:00|65.92|63.92|66.21|64.21|66.58|64.58|65.92|63.92|0
1641317700000|2022-01-04 17:35:00|66.15|64.15|66.09|64.09|66.15|64.15|65.73|63.73|0
1641318000000|2022-01-04 17:40:00|66.03|64.03|66.51|64.51|66.57|64.57|65.97|63.97|0
1641318300000|2022-01-04 17:45:00|66.45|64.45|66.87|64.87|67.05|65.05|66|64|0
1641318600000|2022-01-04 17:50:00|66.74|64.74|67.1|65.1|67.35|65.35|66.5|64.5|0
1641318900000|2022-01-04 17:55:00|67.04|65.04|67.65|65.65|67.89|65.89|66.92|64.92|0
1641319200000|2022-01-04 18:00:00|67.71|65.71|67.28|65.28|68.08|66.08|67.16|65.16|0
1641319500000|2022-01-04 18:05:00|67.34|65.34|67.03|65.03|67.34|65.34|66.43|64.43|0
1641319800000|2022-01-04 18:10:00|66.91|64.91|67.33|65.33|67.46|65.46|66.91|64.91|0
1641320100000|2022-01-04 18:15:00|67.27|65.27|67.88|65.88|68|66|67.15|65.15|0
1641320400000|2022-01-04 18:20:00|67.94|65.94|67.57|65.57|68.12|66.12|67.45|65.45|0
1641320700000|2022-01-04 18:25:00|67.63|65.63|67.63|65.63|67.81|65.81|66.9|64.9|0
1641321000000|2022-01-04 18:30:00|67.69|65.69|69.35|67.35|69.42|67.42|67.63|65.63|0
1641321300000|2022-01-04 18:35:00|69.29|67.29|68.67|66.67|69.47|67.47|68.36|66.36|0
1641321600000|2022-01-04 18:40:00|68.79|66.79|68.66|66.66|69.04|67.04|68.42|66.42|0
1641321900000|2022-01-04 18:45:00|68.6|66.6|68.78|66.78|68.85|66.85|68.35|66.35|0
1641322200000|2022-01-04 18:50:00|68.84|66.84|69.59|67.59|70.02|68.02|68.84|66.84|0
1641322500000|2022-01-04 18:55:00|69.71|67.71|70.27|68.27|70.53|68.53|69.71|67.71|0
1641322800000|2022-01-04 19:00:00|70.4|68.4|68.9|66.9|70.4|68.4|68.9|66.9|0
1641323100000|2022-01-04 19:05:00|68.96|66.96|69.45|67.45|69.64|67.64|68.83|66.83|0
1641323400000|2022-01-04 19:10:00|69.51|67.51|68.52|66.52|69.7|67.7|68.52|66.52|0
1641323700000|2022-01-04 19:15:00|68.46|66.46|65.08|63.08|68.77|66.77|64.23|62.23|0
1641324000000|2022-01-04 19:20:00|65.14|63.14|65.56|63.56|65.62|63.62|64.89|62.89|0
1641324300000|2022-01-04 19:25:00|65.62|63.62|65.13|63.13|65.62|63.62|64.89|62.89|0
1641324600000|2022-01-04 19:30:00|65.07|63.07|64.17|62.17|65.19|63.19|63.45|61.45|0
1641324900000|2022-01-04 19:35:00|64.05|62.05|64.28|62.28|64.4|62.4|63.99|61.99|0
1641325200000|2022-01-04 19:40:00|64.22|62.22|63.27|61.27|64.28|62.28|63.21|61.21|0
1641325500000|2022-01-04 19:45:00|63.39|61.39|63.15|61.15|63.56|61.56|62.91|60.91|0
1641325800000|2022-01-04 19:50:00|63.03|61.03|62.91|60.91|63.26|61.26|62.68|60.68|0
1641326100000|2022-01-04 19:55:00|63.03|61.03|63.02|61.02|63.2|61.2|62.88|60.88|0
1641326400000|2022-01-04 20:00:00|62.96|60.96|62.38|60.38|63.08|61.08|62.32|60.32|0
1641326700000|2022-01-04 20:05:00|62.43|60.43|62.31|60.31|62.61|60.61|62.2|60.2|0
1641327000000|2022-01-04 20:10:00|62.26|60.26|61.9|59.9|62.26|60.26|61.73|59.73|0
1641327300000|2022-01-04 20:15:00|61.85|59.85|61.84|59.84|62.19|60.19|61.61|59.61|0
1641327600000|2022-01-04 20:20:00|61.79|59.79|61.32|59.32|61.79|59.79|60.98|58.98|0
1641327900000|2022-01-04 20:25:00|61.26|59.26|61.03|59.03|61.61|59.61|60.92|58.92|0
1641328200000|2022-01-04 20:30:00|60.97|58.97|61.49|59.49|61.78|59.78|60.97|58.97|0
1641328500000|2022-01-04 20:35:00|61.6|59.6|61.84|59.84|63.32|61.32|61.55|59.55|0
1641328800000|2022-01-04 20:40:00|61.78|59.78|61.2|59.2|61.95|59.95|60.97|58.97|0
1641329100000|2022-01-04 20:45:00|61.14|59.14|60.57|58.57|61.26|59.26|60.51|58.51|0
1641329400000|2022-01-04 20:50:00|60.8|58.8|61.6|59.6|61.6|59.6|59.89|57.89|0
1641329700000|2022-01-04 20:55:00|61.94|59.94|63.22|61.22|63.22|61.22|61.89|59.89|0
1641330000000|2022-01-04 21:00:00|63.05|61.05|63.34|61.34|63.58|61.58|62.81|60.81|0
1641330300000|2022-01-04 21:05:00|63.4|61.4|63.22|61.22|63.46|61.46|62.93|60.93|0
1641330600000|2022-01-04 21:10:00|63.28|61.28|63.51|61.51|63.69|61.69|63.22|61.22|0
1641330900000|2022-01-04 21:15:00|63.93|61.33|63.39|60.79|63.93|61.33|63.39|60.79|0
1641331200000|2022-01-04 21:20:00|63.28|60.68|63.27|60.67|63.39|60.79|63.22|60.62|0
1641331500000|2022-01-04 21:25:00|63.33|60.73|63.56|60.96|63.68|61.08|63.27|60.67|0
1641331800000|2022-01-04 21:30:00|63.62|61.02|63.8|61.2|63.92|61.32|63.5|60.9|0
1641332100000|2022-01-04 21:35:00|63.68|61.08|63.62|61.02|63.74|61.14|63.56|60.96|0
1641332400000|2022-01-04 21:40:00|63.56|60.96|63.44|60.84|63.56|60.96|63.38|60.78|0
1641332700000|2022-01-04 21:45:00|63.47|60.87|63.55|60.95|63.73|61.13|63.44|60.84|0
1641333000000|2022-01-04 21:50:00|63.61|61.01|63.61|61.01|63.67|61.07|63.61|61.01|0
1641333300000|2022-01-04 21:55:00|63.55|60.95|63.37|60.77|63.67|61.07|63.34|60.74|0
1641333600000|2022-01-04 22:00:00|63.43|60.83|63.53|60.93|63.53|60.93|63.43|60.83|0
1641333900000|2022-01-04 22:05:00|63.45|60.85|63.48|60.88|63.48|60.88|63.43|60.83|0
1641334200000|2022-01-04 22:10:00|63.5|60.9|63.5|60.9|63.52|60.92|63.48|60.88|0
1641334500000|2022-01-04 22:15:00|63.54|60.94|63.46|60.86|63.55|60.95|63.46|60.86|0
1641334800000|2022-01-04 22:20:00|63.49|60.89|63.4|60.8|63.49|60.89|63.38|60.78|0
1641335100000|2022-01-04 22:25:00|63.45|60.85|63.44|60.84|63.45|60.85|63.39|60.79|0
1641335400000|2022-01-04 22:30:00|63.43|60.83|63.51|60.91|63.51|60.91|63.4|60.8|0
1641335700000|2022-01-04 22:35:00|63.48|60.88|63.53|60.93|63.54|60.94|63.48|60.88|0
1641336000000|2022-01-04 22:40:00|63.5|60.9|63.53|60.93|63.54|60.94|63.5|60.9|0
1641336300000|2022-01-04 22:45:00|63.52|60.92|63.51|60.91|63.54|60.94|63.51|60.91|0
1641336600000|2022-01-04 22:50:00|63.5|60.9|63.5|60.9|63.51|60.91|63.5|60.9|0
1641336900000|2022-01-04 22:55:00|63.46|60.86|63.5|60.9|63.55|60.95|63.46|60.86|0
1641337200000|2022-01-04 23:00:00|63.42|60.82|63.45|60.85|63.57|60.97|63.18|60.58|0
1641337500000|2022-01-04 23:05:00|63.39|60.79|63.8|61.2|63.8|61.2|63.27|60.67|0
1641337800000|2022-01-04 23:10:00|63.68|61.08|63.65|61.05|63.74|61.14|63.5|60.9|0
1641338100000|2022-01-04 23:15:00|63.67|61.07|64.2|61.6|64.2|61.6|63.67|61.07|0
1641338400000|2022-01-04 23:20:00|64.14|61.54|64.5|61.9|64.56|61.96|64.14|61.54|0
1641338700000|2022-01-04 23:25:00|64.47|61.87|64.23|61.63|64.56|61.96|63.96|61.36|0
1641339000000|2022-01-04 23:30:00|64.32|61.72|64.37|61.77|64.61|62.01|64.31|61.71|0
1641339300000|2022-01-04 23:35:00|64.4|61.8|64.31|61.71|64.49|61.89|64.25|61.65|0
1641339600000|2022-01-04 23:40:00|64.37|61.77|64.49|61.89|64.61|62.01|64.25|61.65|0
1641339900000|2022-01-04 23:45:00|64.43|61.83|64.78|62.18|64.84|62.24|64.43|61.83|0
1641340200000|2022-01-04 23:50:00|64.75|62.15|64.6|62|64.78|62.18|64.48|61.88|0
1641340500000|2022-01-04 23:55:00|64.54|61.94|64.6|62|64.72|62.12|64.42|61.82|0
1641340800000|2022-01-05 00:00:00|64.54|61.94|64.89|62.29|65.13|62.53|64.36|61.76|0
1641341100000|2022-01-05 00:05:00|64.83|62.23|65.01|62.41|65.28|62.68|64.77|62.17|0
1641341400000|2022-01-05 00:10:00|64.95|62.35|64.86|62.26|65.19|62.59|64.76|62.16|0
1641341700000|2022-01-05 00:15:00|64.88|62.28|65.3|62.7|65.3|62.7|64.76|62.16|0
1641342000000|2022-01-05 00:20:00|65.24|62.64|64.88|62.28|65.36|62.76|64.82|62.22|0
1641342300000|2022-01-05 00:25:00|64.91|62.31|65.03|62.43|65.09|62.49|64.88|62.28|0
1641342600000|2022-01-05 00:30:00|64.99|62.39|65.17|62.57|65.39|62.79|64.99|62.39|0
1641342900000|2022-01-05 00:35:00|65.05|62.45|65.29|62.69|65.47|62.87|64.93|62.33|0
1641343200000|2022-01-05 00:40:00|65.26|62.66|65.17|62.57|65.35|62.75|65.11|62.51|0
1641343500000|2022-01-05 00:45:00|65.2|62.6|65.1|62.5|65.29|62.69|65.04|62.44|0
1641343800000|2022-01-05 00:50:00|65.16|62.56|64.92|62.32|65.16|62.56|64.86|62.26|0
1641344100000|2022-01-05 00:55:00|64.89|62.29|64.86|62.26|64.98|62.38|64.8|62.2|0
1641344400000|2022-01-05 01:00:00|64.8|62.2|64.79|62.19|64.91|62.31|64.68|62.08|0
1641344700000|2022-01-05 01:05:00|64.85|62.25|64.97|62.37|64.97|62.37|64.67|62.07|0
1641345000000|2022-01-05 01:10:00|65.03|62.43|64.49|61.89|65.15|62.55|64.49|61.89|0
1641345300000|2022-01-05 01:15:00|64.43|61.83|64.01|61.41|64.49|61.89|63.83|61.23|0
1641345600000|2022-01-05 01:20:00|64.07|61.47|64.18|61.58|64.36|61.76|64.01|61.41|0
1641345900000|2022-01-05 01:25:00|64.24|61.64|64.54|61.94|64.54|61.94|64.24|61.64|0
1641346200000|2022-01-05 01:30:00|64.6|62|65.37|62.77|65.56|62.96|64.6|62|0
1641346500000|2022-01-05 01:35:00|65.31|62.71|65.58|62.98|65.8|63.2|65.19|62.59|0
1641346800000|2022-01-05 01:40:00|65.61|63.01|65.73|63.13|65.91|63.31|65.49|62.89|0
1641347100000|2022-01-05 01:45:00|65.7|63.1|66.21|63.61|66.4|63.8|65.7|63.1|0
1641347400000|2022-01-05 01:50:00|66.27|63.67|65.97|63.37|66.27|63.67|65.78|63.18|0
1641347700000|2022-01-05 01:55:00|65.94|63.34|65.96|63.36|66.03|63.43|65.78|63.18|0
1641348000000|2022-01-05 02:00:00|65.9|63.3|65.96|63.36|65.96|63.36|65.54|62.94|0
1641348300000|2022-01-05 02:05:00|66.02|63.42|66.02|63.42|66.2|63.6|65.9|63.3|0
1641348600000|2022-01-05 02:10:00|65.9|63.3|65.71|63.11|65.96|63.36|65.53|62.93|0
1641348900000|2022-01-05 02:15:00|65.68|63.08|65.41|62.81|65.68|63.08|65.35|62.75|0
1641349200000|2022-01-05 02:20:00|65.44|62.84|65.58|62.98|65.64|63.04|65.44|62.84|0
1641349500000|2022-01-05 02:25:00|65.52|62.92|65.82|63.22|65.82|63.22|65.46|62.86|0
1641349800000|2022-01-05 02:30:00|65.88|63.28|65.7|63.1|66.07|63.47|65.58|62.98|0
1641350100000|2022-01-05 02:35:00|65.64|63.04|65.88|63.28|65.94|63.34|65.58|62.98|0
1641350400000|2022-01-05 02:40:00|65.94|63.34|66.06|63.46|66.12|63.52|65.94|63.34|0
1641350700000|2022-01-05 02:45:00|66|63.4|65.87|63.27|66.06|63.46|65.81|63.21|0
1641351000000|2022-01-05 02:50:00|65.81|63.21|65.81|63.21|65.87|63.27|65.69|63.09|0
1641351300000|2022-01-05 02:55:00|65.87|63.27|65.56|62.96|65.87|63.27|65.47|62.87|0
1641351600000|2022-01-05 03:00:00|65.5|62.9|65.5|62.9|65.62|63.02|65.38|62.78|0
1641351900000|2022-01-05 03:05:00|65.47|62.87|65.49|62.89|65.56|62.96|65.38|62.78|0
1641352200000|2022-01-05 03:10:00|65.55|62.95|65.85|63.25|65.92|63.32|65.49|62.89|0
1641352500000|2022-01-05 03:15:00|65.92|63.32|65.97|63.37|66.1|63.5|65.91|63.31|0
1641352800000|2022-01-05 03:20:00|66.03|63.43|65.85|63.25|66.09|63.49|65.73|63.13|0
1641353100000|2022-01-05 03:25:00|65.91|63.31|65.84|63.24|65.97|63.37|65.84|63.24|0
1641353400000|2022-01-05 03:30:00|65.88|63.28|65.84|63.24|66.03|63.43|65.72|63.12|0
1641353700000|2022-01-05 03:35:00|65.78|63.18|65.6|63|65.78|63.18|65.54|62.94|0
1641354000000|2022-01-05 03:40:00|65.66|63.06|65.53|62.93|65.66|63.06|65.53|62.93|0
1641354300000|2022-01-05 03:45:00|65.59|62.99|65.77|63.17|65.77|63.17|65.59|62.99|0
1641354600000|2022-01-05 03:50:00|65.83|63.23|65.56|62.96|65.83|63.23|65.53|62.93|0
1641354900000|2022-01-05 03:55:00|65.53|62.93|65.49|62.89|65.65|63.05|65.4|62.8|0
1641355200000|2022-01-05 04:00:00|65.52|62.92|65.46|62.86|65.52|62.92|65.34|62.74|0
1641355500000|2022-01-05 04:05:00|65.52|62.92|65.58|62.98|65.64|63.04|65.52|62.92|0
1641355800000|2022-01-05 04:10:00|65.52|62.92|65.57|62.97|65.58|62.98|65.51|62.91|0
1641356100000|2022-01-05 04:15:00|65.63|63.03|65.63|63.03|65.69|63.09|65.57|62.97|0
1641356400000|2022-01-05 04:20:00|65.57|62.97|65.51|62.91|65.63|63.03|65.51|62.91|0
1641356700000|2022-01-05 04:25:00|65.54|62.94|65.62|63.02|65.63|63.03|65.54|62.94|0
1641357000000|2022-01-05 04:30:00|65.68|63.08|65.8|63.2|65.87|63.27|65.68|63.08|0
1641357300000|2022-01-05 04:35:00|65.74|63.14|65.92|63.32|66.04|63.44|65.74|63.14|0
1641357600000|2022-01-05 04:40:00|65.86|63.26|65.8|63.2|65.86|63.26|65.74|63.14|0
1641357900000|2022-01-05 04:45:00|65.74|63.14|65.58|62.98|65.8|63.2|65.58|62.98|0
1641358200000|2022-01-05 04:50:00|65.61|63.01|65.73|63.13|65.79|63.19|65.55|62.95|0
1641358500000|2022-01-05 04:55:00|65.79|63.19|65.73|63.13|65.79|63.19|65.73|63.13|0
1641358800000|2022-01-05 05:00:00|65.67|63.07|65.9|63.3|66.09|63.49|65.64|63.04|0
1641359100000|2022-01-05 05:05:00|65.94|63.34|66.08|63.48|66.21|63.61|65.84|63.24|0
1641359400000|2022-01-05 05:10:00|66.02|63.42|65.78|63.18|66.08|63.48|65.72|63.12|0
1641359700000|2022-01-05 05:15:00|65.72|63.12|66.14|63.54|66.2|63.6|65.72|63.12|0
1641360000000|2022-01-05 05:20:00|66.08|63.48|66.5|63.9|66.56|63.96|66.08|63.48|0
1641360300000|2022-01-05 05:25:00|66.44|63.84|66.87|64.27|67.05|64.45|66.2|63.6|0
1641360600000|2022-01-05 05:30:00|66.81|64.21|66.8|64.2|66.83|64.23|66.5|63.9|0
1641360900000|2022-01-05 05:35:00|66.74|64.14|66.43|63.83|66.99|64.39|66.4|63.8|0
1641361200000|2022-01-05 05:40:00|66.46|63.86|66.55|63.95|66.55|63.95|66.31|63.71|0
1641361500000|2022-01-05 05:45:00|66.61|64.01|66.49|63.89|66.67|64.07|66.42|63.82|0
1641361800000|2022-01-05 05:50:00|66.52|63.92|66.54|63.94|66.67|64.07|66.48|63.88|0
1641362100000|2022-01-05 05:55:00|66.48|63.88|66.66|64.06|66.66|64.06|66.48|63.88|0
1641362400000|2022-01-05 06:00:00|66.72|64.12|66.54|63.94|66.72|64.12|66.54|63.94|0
1641362700000|2022-01-05 06:05:00|66.48|63.88|66.96|64.36|67.09|64.49|66.48|63.88|0
1641363000000|2022-01-05 06:10:00|66.93|64.33|66.5|63.9|66.93|64.33|66.47|63.87|0
1641363300000|2022-01-05 06:15:00|66.47|63.87|66.34|63.74|66.53|63.93|66.25|63.65|0
1641363600000|2022-01-05 06:20:00|66.28|63.68|66.1|63.5|66.28|63.68|66.1|63.5|0
1641363900000|2022-01-05 06:25:00|66.16|63.56|66.22|63.62|66.28|63.68|66.1|63.5|0
1641364200000|2022-01-05 06:30:00|66.28|63.68|66.33|63.73|66.46|63.86|66.19|63.59|0
1641364500000|2022-01-05 06:35:00|66.27|63.67|66.15|63.55|66.33|63.73|66.09|63.49|0
1641364800000|2022-01-05 06:40:00|66.09|63.49|65.42|62.82|66.09|63.49|65.42|62.82|0
1641365100000|2022-01-05 06:45:00|65.48|62.88|65.02|62.42|65.48|62.88|64.93|62.33|0
1641365400000|2022-01-05 06:50:00|64.99|62.39|65.11|62.51|65.17|62.57|64.93|62.33|0
1641365700000|2022-01-05 06:55:00|65.17|62.57|65.23|62.63|65.23|62.63|64.87|62.27|0
1641366000000|2022-01-05 07:00:00|65.14|62.54|65.04|62.44|65.53|62.93|64.98|62.38|0
1641366300000|2022-01-05 07:05:00|65.07|62.47|64.71|62.11|65.1|62.5|64.62|62.02|0
1641366600000|2022-01-05 07:10:00|64.74|62.14|64.8|62.2|64.92|62.32|64.62|62.02|0
1641366900000|2022-01-05 07:15:00|64.79|62.19|64.61|62.01|64.85|62.25|64.61|62.01|0
1641367200000|2022-01-05 07:20:00|64.64|62.04|64.97|62.37|64.97|62.37|64.61|62.01|0
1641367500000|2022-01-05 07:25:00|64.91|62.31|65.03|62.43|65.15|62.55|64.85|62.25|0
1641367800000|2022-01-05 07:30:00|65.09|62.49|64.72|62.12|65.15|62.55|64.72|62.12|0
1641368100000|2022-01-05 07:35:00|64.66|62.06|65.26|62.66|65.26|62.66|64.6|62|0
1641368400000|2022-01-05 07:40:00|65.2|62.6|64.78|62.18|65.26|62.66|64.72|62.12|0
1641368700000|2022-01-05 07:45:00|64.84|62.24|63.94|61.34|64.84|62.24|63.94|61.34|0
1641369000000|2022-01-05 07:50:00|63.88|61.28|63.99|61.39|64.17|61.57|63.76|61.16|0
1641369300000|2022-01-05 07:55:00|63.93|61.33|64.17|61.57|64.23|61.63|63.81|61.21|0
1641369600000|2022-01-05 08:00:00|64.05|61.45|63.29|60.69|64.23|61.63|62.82|60.22|0
1641369900000|2022-01-05 08:05:00|62.99|60.99|65.15|63.15|65.39|63.39|62.99|60.99|0
1641370200000|2022-01-05 08:10:00|65.21|63.21|64.91|62.91|65.51|63.51|64.61|62.61|0
1641370500000|2022-01-05 08:15:00|64.73|62.73|65.03|63.03|65.09|63.09|64.55|62.55|0
1641370800000|2022-01-05 08:20:00|65.09|63.09|64.84|62.84|65.69|63.69|64.84|62.84|0
1641371100000|2022-01-05 08:25:00|64.78|62.78|65.02|63.02|65.08|63.08|64.6|62.6|0
1641371400000|2022-01-05 08:30:00|64.99|62.99|65.32|63.32|65.32|63.32|64.54|62.54|0
1641371700000|2022-01-05 08:35:00|65.35|63.35|65.1|63.1|65.62|63.62|65.1|63.1|0
1641372000000|2022-01-05 08:40:00|65.13|63.13|65.13|63.13|65.19|63.19|64.71|62.71|0
1641372300000|2022-01-05 08:45:00|65.07|63.07|65.61|63.61|65.61|63.61|64.95|62.95|0
1641372600000|2022-01-05 08:50:00|65.55|63.55|65.54|63.54|65.67|63.67|65.37|63.37|0
1641372900000|2022-01-05 08:55:00|65.6|63.6|65.24|63.24|65.73|63.73|65.12|63.12|0
1641373200000|2022-01-05 09:00:00|65.18|63.18|65|63|65.42|63.42|64.76|62.76|0
1641373500000|2022-01-05 09:05:00|64.97|62.97|64.7|62.7|65|63|64.4|62.4|0
1641373800000|2022-01-05 09:10:00|64.64|62.64|64.04|62.04|64.87|62.87|63.98|61.98|0
1641374100000|2022-01-05 09:15:00|64.22|62.22|63.8|61.8|64.22|62.22|63.39|61.39|0
1641374400000|2022-01-05 09:20:00|63.74|61.74|63.74|61.74|63.92|61.92|63.45|61.45|0
1641374700000|2022-01-05 09:25:00|63.8|61.8|63.85|61.85|63.91|61.91|63.68|61.68|0
1641375000000|2022-01-05 09:30:00|63.82|61.82|63.97|61.97|64.06|62.06|63.79|61.79|0
1641375300000|2022-01-05 09:35:00|63.94|61.94|64.26|62.26|64.26|62.26|63.85|61.85|0
1641375600000|2022-01-05 09:40:00|64.29|62.29|63.96|61.96|64.38|62.38|63.78|61.78|0
1641375900000|2022-01-05 09:45:00|64.08|62.08|64.08|62.08|64.31|62.31|63.78|61.78|0
1641376200000|2022-01-05 09:50:00|64.05|62.05|63.98|61.98|64.19|62.19|63.93|61.93|0
1641376500000|2022-01-05 09:55:00|63.95|61.95|63.8|61.8|64.13|62.13|63.63|61.63|0
1641376800000|2022-01-05 10:00:00|63.71|61.71|63.42|61.42|63.89|61.89|63.18|61.18|0
1641377100000|2022-01-05 10:05:00|63.3|61.3|63|61|63.48|61.48|62.89|60.89|0
1641377400000|2022-01-05 10:10:00|62.95|60.95|63.47|61.47|63.65|61.65|62.89|60.89|0
1641377700000|2022-01-05 10:15:00|63.53|61.53|63.58|61.58|63.65|61.65|63.47|61.47|0
1641378000000|2022-01-05 10:20:00|63.53|61.53|63.64|61.64|63.76|61.76|63.41|61.41|0
1641378300000|2022-01-05 10:25:00|63.58|61.58|63.23|61.23|63.61|61.61|63.23|61.23|0
1641378600000|2022-01-05 10:30:00|63.05|61.05|63.63|61.63|63.81|61.81|62.93|60.93|0
1641378900000|2022-01-05 10:35:00|63.57|61.57|63.98|61.98|64.1|62.1|63.57|61.57|0
1641379200000|2022-01-05 10:40:00|63.92|61.92|64.22|62.22|64.28|62.28|63.86|61.86|0
1641379500000|2022-01-05 10:45:00|64.16|62.16|64.13|62.13|64.28|62.28|63.98|61.98|0
1641379800000|2022-01-05 10:50:00|64.1|62.1|64.27|62.27|64.39|62.39|63.95|61.95|0
1641380100000|2022-01-05 10:55:00|64.21|62.21|64.21|62.21|64.27|62.27|63.68|61.68|0
1641380400000|2022-01-05 11:00:00|64.27|62.27|64.62|62.62|64.62|62.62|64.09|62.09|0
1641380700000|2022-01-05 11:05:00|64.56|62.56|64.5|62.5|64.92|62.92|64.38|62.38|0
1641381000000|2022-01-05 11:10:00|64.53|62.53|64.2|62.2|64.74|62.74|64.14|62.14|0
1641381300000|2022-01-05 11:15:00|64.26|62.26|64.43|62.43|64.67|62.67|64.14|62.14|0
1641381600000|2022-01-05 11:20:00|64.49|62.49|64.79|62.79|64.79|62.79|64.31|62.31|0
1641381900000|2022-01-05 11:25:00|64.91|62.91|64.9|62.9|65.03|63.03|64.43|62.43|0
1641382200000|2022-01-05 11:30:00|64.96|62.96|64.96|62.96|64.96|62.96|64.72|62.72|0
1641382500000|2022-01-05 11:35:00|65.02|63.02|64.84|62.84|65.02|63.02|64.78|62.78|0
1641382800000|2022-01-05 11:40:00|64.78|62.78|64.54|62.54|64.84|62.84|64.48|62.48|0
1641383100000|2022-01-05 11:45:00|64.6|62.6|64.41|62.41|64.65|62.65|64.3|62.3|0
1641383400000|2022-01-05 11:50:00|64.29|62.29|64.35|62.35|64.71|62.71|64.23|62.23|0
1641383700000|2022-01-05 11:55:00|64.29|62.29|64.35|62.35|64.53|62.53|64.23|62.23|0
1641384000000|2022-01-05 12:00:00|64.47|62.47|64.46|62.46|64.53|62.53|64.11|62.11|0
1641384300000|2022-01-05 12:05:00|64.52|62.52|64.1|62.1|64.76|62.76|63.93|61.93|0
1641384600000|2022-01-05 12:10:00|64.04|62.04|63.92|61.92|64.16|62.16|63.81|61.81|0
1641384900000|2022-01-05 12:15:00|63.86|61.86|64.04|62.04|64.16|62.16|63.74|61.74|0
1641385200000|2022-01-05 12:20:00|64.01|62.01|64.57|62.57|64.57|62.57|63.98|61.98|0
1641385500000|2022-01-05 12:25:00|64.54|62.54|63.97|61.97|64.63|62.63|63.91|61.91|0
1641385800000|2022-01-05 12:30:00|64.03|62.03|64.27|62.27|64.32|62.32|63.88|61.88|0
1641386100000|2022-01-05 12:35:00|64.21|62.21|64.62|62.62|64.62|62.62|64.15|62.15|0
1641386400000|2022-01-05 12:40:00|64.68|62.68|64.74|62.74|64.86|62.86|64.62|62.62|0
1641386700000|2022-01-05 12:45:00|64.8|62.8|65.27|63.27|65.27|63.27|64.74|62.74|0
1641387000000|2022-01-05 12:50:00|65.21|63.21|65.15|63.15|65.27|63.27|65.09|63.09|0
1641387300000|2022-01-05 12:55:00|65.18|63.18|64.79|62.79|65.27|63.27|64.73|62.73|0
1641387600000|2022-01-05 13:00:00|64.67|62.67|64.72|62.72|64.78|62.78|64.43|62.43|0
1641387900000|2022-01-05 13:05:00|64.66|62.66|64.72|62.72|64.78|62.78|64.36|62.36|0
1641388200000|2022-01-05 13:10:00|64.78|62.78|65.2|63.2|65.26|63.26|64.78|62.78|0
1641388500000|2022-01-05 13:15:00|65.26|63.26|64.53|62.53|65.71|63.71|64.3|62.3|0
1641388800000|2022-01-05 13:20:00|64.59|62.59|64.5|62.5|64.83|62.83|64.41|62.41|0
1641389100000|2022-01-05 13:25:00|64.47|62.47|64.29|62.29|64.53|62.53|64.05|62.05|0
1641389400000|2022-01-05 13:30:00|64.23|62.23|64.17|62.17|64.59|62.59|64.05|62.05|0
1641389700000|2022-01-05 13:35:00|64.11|62.11|64.46|62.46|64.64|62.64|64.05|62.05|0
1641390000000|2022-01-05 13:40:00|64.52|62.52|64.4|62.4|64.64|62.64|64.22|62.22|0
1641390300000|2022-01-05 13:45:00|64.34|62.34|64.57|62.57|64.93|62.93|64.22|62.22|0
1641390600000|2022-01-05 13:50:00|64.69|62.69|63.89|61.89|64.81|62.81|63.89|61.89|0
1641390900000|2022-01-05 13:55:00|63.92|61.92|63.97|61.97|63.98|61.98|63.62|61.62|0
1641391200000|2022-01-05 14:00:00|63.91|61.91|64.56|62.56|64.56|62.56|63.68|61.68|0
1641391500000|2022-01-05 14:05:00|64.5|62.5|64.74|62.74|64.86|62.86|64.32|62.32|0
1641391800000|2022-01-05 14:10:00|64.68|62.68|63.9|61.9|64.68|62.68|63.9|61.9|0
1641392100000|2022-01-05 14:15:00|63.85|61.85|63.9|61.9|64.08|62.08|63.67|61.67|0
1641392400000|2022-01-05 14:20:00|63.96|61.96|63.84|61.84|64.2|62.2|63.78|61.78|0
1641392700000|2022-01-05 14:25:00|63.81|61.81|64.4|62.4|64.61|62.61|63.81|61.81|0
1641393000000|2022-01-05 14:30:00|64.19|62.19|66.29|64.29|66.29|64.29|63.31|61.31|0
1641393300000|2022-01-05 14:35:00|66.48|64.48|65.68|63.68|66.9|64.9|64.78|62.78|0
1641393600000|2022-01-05 14:40:00|65.74|63.74|65.2|63.2|65.98|63.98|63.77|61.77|0
1641393900000|2022-01-05 14:45:00|65.29|63.29|65.56|63.56|66.22|64.22|65.08|63.08|0
1641394200000|2022-01-05 14:50:00|65.62|63.62|63.4|61.4|65.86|63.86|62.93|60.93|0
1641394500000|2022-01-05 14:55:00|63.46|61.46|63.04|61.04|63.52|61.52|62.51|60.51|0
1641394800000|2022-01-05 15:00:00|63.16|61.16|63.9|61.9|64.11|62.11|62.51|60.51|0
1641395100000|2022-01-05 15:05:00|63.87|61.87|63.42|61.42|63.87|61.87|62.8|60.8|0
1641395400000|2022-01-05 15:10:00|63.33|61.33|63.68|61.68|63.8|61.8|62.91|60.91|0
1641395700000|2022-01-05 15:15:00|63.62|61.62|63.47|61.47|63.68|61.68|63.03|61.03|0
1641396000000|2022-01-05 15:20:00|63.44|61.44|62.49|60.49|63.44|61.44|62.26|60.26|0
1641396300000|2022-01-05 15:25:00|62.44|60.44|61.79|59.79|62.44|60.44|61.27|59.27|0
1641396600000|2022-01-05 15:30:00|61.91|59.91|63.25|61.25|63.37|61.37|61.85|59.85|0
1641396900000|2022-01-05 15:35:00|63.19|61.19|63.25|61.25|63.49|61.49|62.66|60.66|0
1641397200000|2022-01-05 15:40:00|63.19|61.19|62.95|60.95|63.31|61.31|62.72|60.72|0
1641397500000|2022-01-05 15:45:00|62.89|60.89|63.01|61.01|63.54|61.54|62.66|60.66|0
1641397800000|2022-01-05 15:50:00|63.07|61.07|62.95|60.95|63.66|61.66|62.89|60.89|0
1641398100000|2022-01-05 15:55:00|63|61|62.82|60.82|63.36|61.36|62.71|60.71|0
1641398400000|2022-01-05 16:00:00|62.77|60.77|63.65|61.65|63.65|61.65|62.59|60.59|0
1641398700000|2022-01-05 16:05:00|63.59|61.59|64.12|62.12|64.3|62.3|63.35|61.35|0
1641399000000|2022-01-05 16:10:00|64.06|62.06|63.7|61.7|64.72|62.72|63.7|61.7|0
1641399300000|2022-01-05 16:15:00|63.76|61.76|63.64|61.64|63.76|61.76|63.34|61.34|0
1641399600000|2022-01-05 16:20:00|63.67|61.67|63.64|61.64|63.88|61.88|63.16|61.16|0
1641399900000|2022-01-05 16:25:00|63.58|61.58|62.92|60.92|63.64|61.64|62.92|60.92|0
1641400200000|2022-01-05 16:30:00|62.98|60.98|64.05|62.05|64.17|62.17|62.86|60.86|0
1641400500000|2022-01-05 16:35:00|63.93|61.93|63.75|61.75|64.35|62.35|63.69|61.69|0
1641400800000|2022-01-05 16:40:00|63.81|61.81|64.94|62.94|65.06|63.06|63.69|61.69|0
1641401100000|2022-01-05 16:45:00|64.82|62.82|64.82|62.82|65.12|63.12|64.46|62.46|0
1641401400000|2022-01-05 16:50:00|64.76|62.76|65|63|65.12|63.12|64.58|62.58|0
1641401700000|2022-01-05 16:55:00|64.94|62.94|64.57|62.57|64.94|62.94|64.33|62.33|0
1641402000000|2022-01-05 17:00:00|64.63|62.63|63.85|61.85|64.93|62.93|63.85|61.85|0
1641402300000|2022-01-05 17:05:00|63.91|61.91|64.14|62.14|64.45|62.45|63.73|61.73|0
1641402600000|2022-01-05 17:10:00|64.2|62.2|63.78|61.78|64.2|62.2|63.78|61.78|0
1641402900000|2022-01-05 17:15:00|63.72|61.72|63.42|61.42|63.9|61.9|63.37|61.37|0
1641403200000|2022-01-05 17:20:00|63.48|61.48|63.36|61.36|63.72|61.72|63.18|61.18|0
1641403500000|2022-01-05 17:25:00|63.3|61.3|63.06|61.06|63.36|61.36|62.89|60.89|0
1641403800000|2022-01-05 17:30:00|63.12|61.12|63.83|61.83|64.01|62.01|63.06|61.06|0
1641404100000|2022-01-05 17:35:00|63.89|61.89|65.21|63.21|65.33|63.33|63.83|61.83|0
1641404400000|2022-01-05 17:40:00|65.15|63.15|65.39|63.39|65.7|63.7|64.79|62.79|0
1641404700000|2022-01-05 17:45:00|65.33|63.33|65.75|63.75|66.06|64.06|65.27|63.27|0
1641405000000|2022-01-05 17:50:00|65.69|63.69|65.44|63.44|66.12|64.12|65.38|63.38|0
1641405300000|2022-01-05 17:55:00|65.5|63.5|66.05|64.05|66.11|64.11|65.38|63.38|0
1641405600000|2022-01-05 18:00:00|65.99|63.99|65.93|63.93|66.42|64.42|65.81|63.81|0
1641405900000|2022-01-05 18:05:00|64.79|62.79|67.16|65.16|67.45|65.45|64.73|62.73|0
1641406200000|2022-01-05 18:10:00|67.23|65.23|67.16|65.16|67.79|65.79|66.98|64.98|0
1641406500000|2022-01-05 18:15:00|67.1|65.1|66.91|64.91|67.1|65.1|66.54|64.54|0
1641406800000|2022-01-05 18:20:00|66.85|64.85|66.35|64.35|66.85|64.85|66.05|64.05|0
1641407100000|2022-01-05 18:25:00|66.23|64.23|66.41|64.41|66.53|64.53|66.17|64.17|0
1641407400000|2022-01-05 18:30:00|66.47|64.47|66.32|64.32|66.47|64.47|65.8|63.8|0
1641407700000|2022-01-05 18:35:00|66.34|64.34|66.28|64.28|66.84|64.84|66.1|64.1|0
1641408000000|2022-01-05 18:40:00|66.34|64.34|66.28|64.28|66.46|64.46|65.85|63.85|0
1641408300000|2022-01-05 18:45:00|66.34|64.34|66.89|64.89|67.01|65.01|66.03|64.03|0
1641408600000|2022-01-05 18:50:00|66.77|64.77|66.64|64.64|66.95|64.95|66.46|64.46|0
1641408900000|2022-01-05 18:55:00|66.58|64.58|66.45|64.45|66.88|64.88|66.33|64.33|0
1641409200000|2022-01-05 19:00:00|66.48|64.48|67.88|65.88|67.88|65.88|63.9|61.9|0
1641409500000|2022-01-05 19:05:00|67.69|65.69|70.26|68.26|70.39|68.39|66.29|64.29|0
1641409800000|2022-01-05 19:10:00|70.14|68.14|72.01|70.01|73.03|71.03|70.07|68.07|0
1641410100000|2022-01-05 19:15:00|72.14|70.14|73.26|71.26|73.46|71.46|70.38|68.38|0
1641410400000|2022-01-05 19:20:00|73.33|71.33|73.19|71.19|73.79|71.79|72.21|70.21|0
1641410700000|2022-01-05 19:25:00|73.06|71.06|73.65|71.65|73.98|71.98|71.94|69.94|0
1641411000000|2022-01-05 19:30:00|73.58|71.58|75.8|73.8|75.87|73.87|72.4|70.4|0
1641411300000|2022-01-05 19:35:00|75.73|73.73|75.74|73.74|76.63|74.63|74.25|72.25|0
1641411600000|2022-01-05 19:40:00|76.01|74.01|79.92|77.92|79.92|77.92|76.01|74.01|0
1641411900000|2022-01-05 19:45:00|79.85|77.85|78.38|76.38|80.35|78.35|78.31|76.31|0
1641412200000|2022-01-05 19:50:00|78.31|76.31|76.76|74.76|78.52|76.52|75.44|73.44|0
1641412500000|2022-01-05 19:55:00|77.04|75.04|77.42|75.42|78.01|76.01|76.9|74.9|0
1641412800000|2022-01-05 20:00:00|77.45|75.45|79.91|77.91|79.91|77.91|77.45|75.45|0
1641413100000|2022-01-05 20:05:00|79.84|77.84|81.85|79.85|82.73|80.73|77.3|75.3|0
1641413400000|2022-01-05 20:10:00|81.78|79.78|81.13|79.13|82.5|80.5|80.41|78.41|0
1641413700000|2022-01-05 20:15:00|81.2|79.2|81.34|79.34|82.06|80.06|80.77|78.77|0
1641414000000|2022-01-05 20:20:00|81.52|79.52|81.77|79.77|82.64|80.64|80.91|78.91|0
1641414300000|2022-01-05 20:25:00|81.84|79.84|82.34|80.34|82.71|80.71|80.97|78.97|0
1641414600000|2022-01-05 20:30:00|82.7|80.7|82.55|80.55|83.78|81.78|81.76|79.76|0
1641414900000|2022-01-05 20:35:00|82.45|80.45|79.62|77.62|83.28|81.28|77.92|75.92|0
1641415200000|2022-01-05 20:40:00|79.48|77.48|81.83|79.83|81.91|79.91|78.55|76.55|0
1641415500000|2022-01-05 20:45:00|81.69|79.69|84.03|82.03|84.03|82.03|81.69|79.69|0
1641415800000|2022-01-05 20:50:00|84.69|82.69|84.74|82.74|85.34|83.34|83.21|81.21|0
1641416100000|2022-01-05 20:55:00|84.67|82.67|89.24|87.24|89.32|87.32|84.45|82.45|0
1641416400000|2022-01-05 21:00:00|88.86|86.86|89.32|87.32|89.7|87.7|88.32|86.32|0
1641416700000|2022-01-05 21:05:00|89.24|87.24|87.86|85.86|89.62|87.62|87.48|85.48|0
1641417000000|2022-01-05 21:10:00|87.78|85.78|87.03|85.03|88.09|86.09|86.95|84.95|0
1641417300000|2022-01-05 21:15:00|87.1|85.1|87.7|85.1|87.78|85.18|87.1|84.72|0
1641417600000|2022-01-05 21:20:00|87.55|84.95|88|85.4|88.15|85.55|87.51|84.91|0
1641417900000|2022-01-05 21:25:00|88.04|85.44|88.37|85.77|88.38|85.78|88|85.4|0
1641418200000|2022-01-05 21:30:00|88.3|85.7|88.37|85.77|88.37|85.77|88.22|85.62|0
1641418500000|2022-01-05 21:35:00|88.29|85.69|88.37|85.77|88.37|85.77|88.29|85.69|0
1641418800000|2022-01-05 21:40:00|88.29|85.69|88.97|86.37|88.98|86.38|88.29|85.69|0
1641419100000|2022-01-05 21:45:00|88.71|86.11|89.12|86.52|89.28|86.68|88.44|85.84|0
1641419400000|2022-01-05 21:50:00|89.05|86.45|89.27|86.67|89.35|86.75|88.66|86.06|0
1641419700000|2022-01-05 21:55:00|89.35|86.75|89.31|86.71|89.89|87.29|89.19|86.59|0
1641420000000|2022-01-05 22:00:00|89.32|86.72|89.48|86.88|89.48|86.88|89.32|86.72|0
1641420300000|2022-01-05 22:05:00|89.27|86.67|89.43|86.83|89.44|86.84|89.22|86.62|0
1641420600000|2022-01-05 22:10:00|88.7|86.1|88.78|86.18|88.78|86.18|88.48|85.88|0
1641420900000|2022-01-05 22:15:00|88.79|86.19|88.6|86|88.79|86.19|88.57|85.97|0
1641421200000|2022-01-05 22:20:00|88.55|85.95|88.57|85.97|88.63|86.03|88.52|85.92|0
1641421500000|2022-01-05 22:25:00|88.56|85.96|88.58|85.98|88.58|85.98|88.45|85.85|0
1641421800000|2022-01-05 22:30:00|88.55|85.95|88.66|86.06|88.66|86.06|88.54|85.94|0
1641422100000|2022-01-05 22:35:00|88.68|86.08|88.65|86.05|88.68|86.08|88.64|86.04|0
1641422400000|2022-01-05 22:40:00|88.68|86.08|88.69|86.09|88.72|86.12|88.68|86.08|0
1641422700000|2022-01-05 22:45:00|88.68|86.08|88.65|86.05|88.72|86.12|88.59|85.99|0
1641423000000|2022-01-05 22:50:00|88.59|85.99|88.6|86|88.6|86|88.46|85.86|0
1641423300000|2022-01-05 22:55:00|88.59|85.99|88.57|85.97|88.59|85.99|88.25|85.65|0
1641423600000|2022-01-05 23:00:00|88.15|85.55|89.65|87.05|89.65|87.05|87.88|85.28|0
1641423900000|2022-01-05 23:05:00|89.57|86.97|90.65|88.05|91.51|88.91|89.49|86.89|0
1641424200000|2022-01-05 23:10:00|90.5|87.9|91.65|89.05|92.28|89.68|90.26|87.66|0
1641424500000|2022-01-05 23:15:00|91.41|88.81|90.79|88.19|91.49|88.89|90.71|88.11|0
1641424800000|2022-01-05 23:20:00|90.87|88.27|89.86|87.26|90.94|88.34|89.78|87.18|0
1641425100000|2022-01-05 23:25:00|89.78|87.18|88.94|86.34|89.78|87.18|88.94|86.34|0
1641425400000|2022-01-05 23:30:00|88.86|86.26|88.71|86.11|89.09|86.49|88.4|85.8|0
1641425700000|2022-01-05 23:35:00|88.63|86.03|88.93|86.33|89.62|87.02|88.56|85.96|0
1641426000000|2022-01-05 23:40:00|88.86|86.26|88.66|86.06|89.39|86.79|88.59|85.99|0
1641426300000|2022-01-05 23:45:00|88.7|86.1|88.92|86.32|89.23|86.63|88.55|85.95|0
1641426600000|2022-01-05 23:50:00|88.89|86.29|88.69|86.09|88.92|86.32|88.54|85.94|0
1641426900000|2022-01-05 23:55:00|88.62|86.02|88.01|85.41|88.62|86.02|87.86|85.26|0
1641427200000|2022-01-06 00:00:00|88.08|85.48|87.51|84.91|88.08|85.48|87.51|84.91|0
1641427500000|2022-01-06 00:05:00|87.59|84.99|87.85|85.25|88.23|85.63|87.17|84.57|0
1641427800000|2022-01-06 00:10:00|87.77|85.17|87.02|84.42|87.77|85.17|86.98|84.38|0
1641428100000|2022-01-06 00:15:00|86.94|84.34|87.24|84.64|87.24|84.64|86.64|84.04|0
1641428400000|2022-01-06 00:20:00|87.31|84.71|87.91|85.31|87.95|85.35|87.01|84.41|0
1641428700000|2022-01-06 00:25:00|87.84|85.24|87.16|84.56|87.84|85.24|87.08|84.48|0
1641429000000|2022-01-06 00:30:00|87.23|84.63|87.15|84.55|87.38|84.78|86.63|84.03|0
1641429300000|2022-01-06 00:35:00|87.12|84.52|88.58|85.98|88.58|85.98|87|84.4|0
1641429600000|2022-01-06 00:40:00|88.51|85.91|89.27|86.67|89.27|86.67|88.51|85.91|0
1641429900000|2022-01-06 00:45:00|89.34|86.74|88.58|85.98|89.96|87.36|88.5|85.9|0
1641430200000|2022-01-06 00:50:00|88.5|85.9|87.89|85.29|88.62|86.02|87.74|85.14|0
1641430500000|2022-01-06 00:55:00|87.97|85.37|88.04|85.44|88.34|85.74|87.97|85.37|0
1641430800000|2022-01-06 01:00:00|87.96|85.36|87.66|85.06|88.95|86.35|87.51|84.91|0
1641431100000|2022-01-06 01:05:00|87.73|85.13|89.98|87.38|89.98|87.38|87.66|85.06|0
1641431400000|2022-01-06 01:10:00|90.01|87.41|89.78|87.18|90.75|88.15|89.32|86.72|0
1641431700000|2022-01-06 01:15:00|89.7|87.1|88.86|86.26|89.7|87.1|88.56|85.96|0
1641432000000|2022-01-06 01:20:00|88.78|86.18|88.55|85.95|89.05|86.45|88.55|85.95|0
1641432300000|2022-01-06 01:25:00|88.48|85.88|88.32|85.72|88.55|85.95|88.17|85.57|0
1641432600000|2022-01-06 01:30:00|88.4|85.8|86.74|84.14|89|86.4|86.66|84.06|0
1641432900000|2022-01-06 01:35:00|86.66|84.06|88.01|85.41|88.01|85.41|86.59|83.99|0
1641433200000|2022-01-06 01:40:00|87.93|85.33|87.55|84.95|88.46|85.86|87.52|84.92|0
1641433500000|2022-01-06 01:45:00|87.52|84.92|87.89|85.29|88.31|85.71|87.25|84.65|0
1641433800000|2022-01-06 01:50:00|87.93|85.33|87.44|84.84|87.93|85.33|87.25|84.65|0
1641434100000|2022-01-06 01:55:00|87.55|84.95|88|85.4|88.3|85.7|87.47|84.87|0
1641434400000|2022-01-06 02:00:00|87.81|85.21|88.49|85.89|89.06|86.46|87.81|85.21|0
1641434700000|2022-01-06 02:05:00|88.52|85.92|89.13|86.53|89.2|86.6|88.41|85.81|0
1641435000000|2022-01-06 02:10:00|89.2|86.6|88.74|86.14|89.2|86.6|88.21|85.61|0
1641435300000|2022-01-06 02:15:00|88.82|86.22|88.97|86.37|90.12|87.52|88.74|86.14|0
1641435600000|2022-01-06 02:20:00|88.89|86.29|89.23|86.63|89.58|86.98|88.78|86.18|0
1641435900000|2022-01-06 02:25:00|89.19|86.59|90.34|87.74|90.5|87.9|89.19|86.59|0
1641436200000|2022-01-06 02:30:00|90.42|87.82|89.42|86.82|90.5|87.9|89.34|86.74|0
1641436500000|2022-01-06 02:35:00|89.34|86.74|89.76|87.16|89.95|87.35|89.34|86.74|0
1641436800000|2022-01-06 02:40:00|89.8|87.2|90.64|88.04|91.03|88.43|89.8|87.2|0
1641437100000|2022-01-06 02:45:00|90.72|88.12|90.56|87.96|91.02|88.42|90.56|87.96|0
1641437400000|2022-01-06 02:50:00|90.6|88|90.25|87.65|90.71|88.11|90.25|87.65|0
1641437700000|2022-01-06 02:55:00|90.29|87.69|89.36|86.76|90.55|87.95|89.32|86.72|0
1641438000000|2022-01-06 03:00:00|89.32|86.72|89.39|86.79|89.63|87.03|89.16|86.56|0
1641438300000|2022-01-06 03:05:00|89.36|86.76|89.85|87.25|89.89|87.29|89.32|86.72|0
1641438600000|2022-01-06 03:10:00|89.93|87.33|90.93|88.33|91.47|88.87|89.93|87.33|0
1641438900000|2022-01-06 03:15:00|90.85|88.25|91.08|88.48|91.43|88.83|90.69|88.09|0
1641439200000|2022-01-06 03:20:00|91.16|88.56|90.61|88.01|91.39|88.79|90.46|87.86|0
1641439500000|2022-01-06 03:25:00|90.69|88.09|90.37|87.77|91.07|88.47|90.3|87.7|0
1641439800000|2022-01-06 03:30:00|90.45|87.85|90.76|88.16|91.11|88.51|90.45|87.85|0
1641440100000|2022-01-06 03:35:00|90.88|88.28|90.52|87.92|91.07|88.47|90.14|87.54|0
1641440400000|2022-01-06 03:40:00|90.56|87.96|92.62|90.02|92.62|90.02|90.56|87.96|0
1641440700000|2022-01-06 03:45:00|92.55|89.95|93.73|91.13|93.89|91.29|92.51|89.91|0
1641441000000|2022-01-06 03:50:00|93.65|91.05|94.92|92.32|94.92|92.32|93.45|90.85|0
1641441300000|2022-01-06 03:55:00|94.84|92.24|96.14|93.54|96.4|93.8|94.64|92.04|0
1641441600000|2022-01-06 04:00:00|95.98|93.38|96.14|93.54|96.22|93.62|95.58|92.98|0
1641441900000|2022-01-06 04:05:00|96.3|93.7|95.69|93.09|96.38|93.78|95.65|93.05|0
1641442200000|2022-01-06 04:10:00|95.89|93.29|95.81|93.21|96.21|93.61|95.73|93.13|0
1641442500000|2022-01-06 04:15:00|95.89|93.29|96.29|93.69|96.37|93.77|95.73|93.13|0
1641442800000|2022-01-06 04:20:00|96.25|93.65|96.37|93.77|96.37|93.77|95.72|93.12|0
1641443100000|2022-01-06 04:25:00|96.29|93.69|96.2|93.6|96.36|93.76|95.96|93.36|0
1641443400000|2022-01-06 04:30:00|96.12|93.52|96.28|93.68|96.36|93.76|96.08|93.48|0
1641443700000|2022-01-06 04:35:00|96.36|93.76|96.27|93.67|96.36|93.76|96.19|93.59|0
1641444000000|2022-01-06 04:40:00|96.19|93.59|97.29|94.69|97.98|95.38|96.19|93.59|0
1641444300000|2022-01-06 04:45:00|97.24|94.64|99.3|96.7|99.47|96.87|96.92|94.32|0
1641444600000|2022-01-06 04:50:00|99.22|96.62|99.05|96.45|99.3|96.7|98.56|95.96|0
1641444900000|2022-01-06 04:55:00|99.13|96.53|99.21|96.61|99.54|96.94|99.05|96.45|0
1641445200000|2022-01-06 05:00:00|99.3|96.7|99.54|96.94|99.54|96.94|99.13|96.53|0
1641445500000|2022-01-06 05:05:00|99.46|96.86|98.55|95.95|99.54|96.94|98.06|95.46|0
1641445800000|2022-01-06 05:10:00|98.47|95.87|98.47|95.87|99.2|96.6|98.38|95.78|0
1641446100000|2022-01-06 05:15:00|98.51|95.91|97.81|95.21|98.67|96.07|97.73|95.13|0
1641446400000|2022-01-06 05:20:00|97.89|95.29|97.73|95.13|98.26|95.66|97.69|95.09|0
1641446700000|2022-01-06 05:25:00|97.81|95.21|96.75|94.15|97.97|95.37|96.75|94.15|0
1641447000000|2022-01-06 05:30:00|96.83|94.23|97.44|94.84|97.44|94.84|96.83|94.23|0
1641447300000|2022-01-06 05:35:00|97.39|94.79|97.31|94.71|97.47|94.87|96.83|94.23|0
1641447600000|2022-01-06 05:40:00|97.39|94.79|97.31|94.71|97.79|95.19|97.14|94.54|0
1641447900000|2022-01-06 05:45:00|97.39|94.79|97.14|94.54|97.47|94.87|96.9|94.3|0
1641448200000|2022-01-06 05:50:00|97.06|94.46|97.95|95.35|97.95|95.35|97.06|94.46|0
1641448500000|2022-01-06 05:55:00|97.87|95.27|97.29|94.69|98.15|95.55|96.89|94.29|0
1641448800000|2022-01-06 06:00:00|97.26|94.66|97.49|94.89|98.43|95.83|97.13|94.53|0
1641449100000|2022-01-06 06:05:00|97.53|94.93|98.26|95.66|98.26|95.66|97.49|94.89|0
1641449400000|2022-01-06 06:10:00|98.18|95.58|98.91|96.31|98.91|96.31|97.94|95.34|0
1641449700000|2022-01-06 06:15:00|98.83|96.23|99.07|96.47|99.24|96.64|98.75|96.15|0
1641450000000|2022-01-06 06:20:00|99.15|96.55|98.25|95.65|99.23|96.63|98.25|95.65|0
1641450300000|2022-01-06 06:25:00|98.09|95.49|97.92|95.32|98.17|95.57|97.6|95|0
1641450600000|2022-01-06 06:30:00|97.8|95.2|98|95.4|98|95.4|97.59|94.99|0
1641450900000|2022-01-06 06:35:00|97.84|95.24|96.62|94.02|97.84|95.24|96.54|93.94|0
1641451200000|2022-01-06 06:40:00|96.7|94.1|96.45|93.85|96.94|94.34|96.45|93.85|0
1641451500000|2022-01-06 06:45:00|96.37|93.77|96.93|94.33|97.1|94.5|96.29|93.69|0
1641451800000|2022-01-06 06:50:00|97.01|94.41|97.17|94.57|97.5|94.9|96.89|94.29|0
1641452100000|2022-01-06 06:55:00|97.01|94.41|96.77|94.17|97.25|94.65|96.53|93.93|0
1641452400000|2022-01-06 07:00:00|96.68|94.08|94.88|92.28|96.97|94.37|94.84|92.24|0
1641452700000|2022-01-06 07:05:00|94.76|92.16|94.68|92.08|95.08|92.48|94.21|91.61|0
1641453000000|2022-01-06 07:10:00|94.76|92.16|92.58|89.98|94.84|92.24|92.58|89.98|0
1641453300000|2022-01-06 07:15:00|92.5|89.9|92.18|89.58|92.89|90.29|92.02|89.42|0
1641453600000|2022-01-06 07:20:00|92.1|89.5|90.78|88.18|92.1|89.5|90.78|88.18|0
1641453900000|2022-01-06 07:25:00|90.7|88.1|89.85|87.25|90.97|88.37|89.77|87.17|0
1641454200000|2022-01-06 07:30:00|89.77|87.17|91.55|88.95|91.55|88.95|89.39|86.79|0
1641454500000|2022-01-06 07:35:00|91.47|88.87|89.16|86.56|91.55|88.95|89.16|86.56|0
1641454800000|2022-01-06 07:40:00|89.23|86.63|89.73|87.13|89.84|87.24|88.93|86.33|0
1641455100000|2022-01-06 07:45:00|89.76|87.16|90.3|87.7|90.99|88.39|89.69|87.09|0
1641455400000|2022-01-06 07:50:00|90.41|87.81|91.45|88.85|92|89.4|90.41|87.81|0
1641455700000|2022-01-06 07:55:00|91.38|88.78|91.92|89.32|91.92|89.32|91.3|88.7|0
1641456000000|2022-01-06 08:00:00|91.76|89.16|89.75|87.15|92.15|89.55|89.71|87.11|0
1641456300000|2022-01-06 08:05:00|89.6|87.6|90.06|88.06|90.29|88.29|88.99|86.99|0
1641456600000|2022-01-06 08:10:00|90.1|88.1|90.83|88.83|91.22|89.22|89.52|87.52|0
1641456900000|2022-01-06 08:15:00|90.79|88.79|90.21|88.21|91.14|89.14|90.21|88.21|0
1641457200000|2022-01-06 08:20:00|90.36|88.36|92.6|90.6|92.98|90.98|89.97|87.97|0
1641457500000|2022-01-06 08:25:00|92.72|90.72|92.64|90.64|93.67|91.67|92.25|90.25|0
1641457800000|2022-01-06 08:30:00|92.72|90.72|92.71|90.71|93.19|91.19|92.01|90.01|0
1641458100000|2022-01-06 08:35:00|92.87|90.87|93.02|91.02|94.13|92.13|92.63|90.63|0
1641458400000|2022-01-06 08:40:00|92.94|90.94|93.02|91.02|93.18|91.18|92.08|90.08|0
1641458700000|2022-01-06 08:45:00|93.1|91.1|91.68|89.68|93.26|91.26|91.68|89.68|0
1641459000000|2022-01-06 08:50:00|91.72|89.72|91.13|89.13|92.94|90.94|91.13|89.13|0
1641459300000|2022-01-06 08:55:00|91.06|89.06|90.09|88.09|91.21|89.21|89.43|87.43|0
1641459600000|2022-01-06 09:00:00|89.97|87.97|91.91|89.91|92.14|90.14|89.74|87.74|0
1641459900000|2022-01-06 09:05:00|91.75|89.75|91.51|89.51|92.37|90.37|91.28|89.28|0
1641460200000|2022-01-06 09:10:00|91.43|89.43|91.04|89.04|91.59|89.59|90.81|88.81|0
1641460500000|2022-01-06 09:15:00|91.12|89.12|90.19|88.19|91.12|89.12|89.88|87.88|0
1641460800000|2022-01-06 09:20:00|90.26|88.26|90.03|88.03|90.73|88.73|89.8|87.8|0
1641461100000|2022-01-06 09:25:00|89.95|87.95|91.11|89.11|91.11|89.11|89.65|87.65|0
1641461400000|2022-01-06 09:30:00|91.19|89.19|92.12|90.12|92.12|90.12|90.8|88.8|0
1641461700000|2022-01-06 09:35:00|92.04|90.04|91.53|89.53|92.32|90.32|91.22|89.22|0
1641462000000|2022-01-06 09:40:00|91.49|89.49|91.56|89.56|92.27|90.27|91.33|89.33|0
1641462300000|2022-01-06 09:45:00|91.64|89.64|91.64|89.64|92.11|90.11|91.25|89.25|0
1641462600000|2022-01-06 09:50:00|91.52|89.52|91.32|89.32|91.79|89.79|90.55|88.55|0
1641462900000|2022-01-06 09:55:00|91.4|89.4|90.62|88.62|92.49|90.49|90.62|88.62|0
1641463200000|2022-01-06 10:00:00|90.47|88.47|90.46|88.46|91.01|89.01|90.23|88.23|0
1641463500000|2022-01-06 10:05:00|90.39|88.39|89.69|87.69|90.46|88.46|89.38|87.38|0
1641463800000|2022-01-06 10:10:00|89.77|87.77|89.15|87.15|89.77|87.77|89|87|0
1641464100000|2022-01-06 10:15:00|89.07|87.07|89.57|87.57|89.76|87.76|88.99|86.99|0
1641464400000|2022-01-06 10:20:00|89.53|87.53|88.31|86.31|89.53|87.53|88.08|86.08|0
1641464700000|2022-01-06 10:25:00|88.38|86.38|88.45|86.45|88.76|86.76|88.08|86.08|0
1641465000000|2022-01-06 10:30:00|88.49|86.49|88.11|86.11|88.64|86.64|87.69|85.69|0
1641465300000|2022-01-06 10:35:00|88.07|86.07|86.29|84.29|89.64|87.64|86.29|84.29|0
1641465600000|2022-01-06 10:40:00|86.36|84.36|88.1|86.1|88.71|86.71|85.99|83.99|0
1641465900000|2022-01-06 10:45:00|88.02|86.02|87.41|85.41|88.17|86.17|87.34|85.34|0
1641466200000|2022-01-06 10:50:00|87.49|85.49|88.24|86.24|88.39|86.39|87.03|85.03|0
1641466500000|2022-01-06 10:55:00|88.09|86.09|88.09|86.09|88.39|86.39|87.71|85.71|0
1641466800000|2022-01-06 11:00:00|88.01|86.01|87.25|85.25|88.35|86.35|87.02|85.02|0
1641467100000|2022-01-06 11:05:00|87.1|85.1|88.19|86.19|88.23|86.23|86.8|84.8|0
1641467400000|2022-01-06 11:10:00|88.23|86.23|88.5|86.5|88.69|86.69|88|86|0
1641467700000|2022-01-06 11:15:00|88.23|86.23|88.38|86.38|88.83|86.83|88.15|86.15|0
1641468000000|2022-01-06 11:20:00|88.3|86.3|89.14|87.14|89.21|87.21|88.07|86.07|0
1641468300000|2022-01-06 11:25:00|89.06|87.06|89.06|87.06|89.37|87.37|88.45|86.45|0
1641468600000|2022-01-06 11:30:00|89.02|87.02|88.29|86.29|89.36|87.36|88.06|86.06|0
1641468900000|2022-01-06 11:35:00|88.18|86.18|89.28|87.28|89.51|87.51|88.18|86.18|0
1641469200000|2022-01-06 11:40:00|89.36|87.36|89.2|87.2|89.59|87.59|88.43|86.43|0
1641469500000|2022-01-06 11:45:00|89.12|87.12|90.08|88.08|90.28|88.28|88.89|86.89|0
1641469800000|2022-01-06 11:50:00|90.2|88.2|88.88|86.88|90.2|88.2|88.88|86.88|0
1641470100000|2022-01-06 11:55:00|88.96|86.96|89.42|87.42|89.57|87.57|88.88|86.88|0
1641470400000|2022-01-06 12:00:00|89.57|87.57|88.31|86.31|89.57|87.57|87.89|85.89|0
1641470700000|2022-01-06 12:05:00|88.11|86.11|87.88|85.88|88.42|86.42|87.66|85.66|0
1641471000000|2022-01-06 12:10:00|87.81|85.81|87.73|85.73|88.03|86.03|87.5|85.5|0
1641471300000|2022-01-06 12:15:00|87.65|85.65|88.18|86.18|88.18|86.18|87.5|85.5|0
1641471600000|2022-01-06 12:20:00|88.14|86.14|89.32|87.32|89.63|87.63|88.1|86.1|0
1641471900000|2022-01-06 12:25:00|89.17|87.17|90.32|88.32|90.56|88.56|89.13|87.13|0
1641472200000|2022-01-06 12:30:00|90.4|88.4|90.21|88.21|90.48|88.48|89.47|87.47|0
1641472500000|2022-01-06 12:35:00|90.32|88.32|89.08|87.08|90.32|88.32|88.78|86.78|0
1641472800000|2022-01-06 12:40:00|89.16|87.16|90.24|88.24|90.31|88.31|89.08|87.08|0
1641473100000|2022-01-06 12:45:00|90.2|88.2|90.31|88.31|90.62|88.62|90.16|88.16|0
1641473400000|2022-01-06 12:50:00|90.27|88.27|89.61|87.61|90.39|88.39|89.38|87.38|0
1641473700000|2022-01-06 12:55:00|89.53|87.53|89.3|87.3|89.92|87.92|89.07|87.07|0
1641474000000|2022-01-06 13:00:00|89.45|87.45|89.37|87.37|89.99|87.99|88.76|86.76|0
1641474300000|2022-01-06 13:05:00|89.45|87.45|89.02|87.02|89.83|87.83|88.91|86.91|0
1641474600000|2022-01-06 13:10:00|88.98|86.98|88.52|86.52|89.29|87.29|88.37|86.37|0
1641474900000|2022-01-06 13:15:00|88.44|86.44|87.68|85.68|88.6|86.6|87.53|85.53|0
1641475200000|2022-01-06 13:20:00|87.6|85.6|88.44|86.44|88.51|86.51|87.3|85.3|0
1641475500000|2022-01-06 13:25:00|88.36|86.36|88.09|86.09|88.59|86.59|88.05|86.05|0
1641475800000|2022-01-06 13:30:00|88.02|86.02|89.12|87.12|89.35|87.35|87.75|85.75|0
1641476100000|2022-01-06 13:35:00|89.04|87.04|88.62|86.62|89.19|87.19|88.5|86.5|0
1641476400000|2022-01-06 13:40:00|88.73|86.73|88.42|86.42|89.34|87.34|88.27|86.27|0
1641476700000|2022-01-06 13:45:00|88.35|86.35|89.42|87.42|89.57|87.57|88.19|86.19|0
1641477000000|2022-01-06 13:50:00|89.41|87.41|88.8|86.8|89.8|87.8|88.8|86.8|0
1641477300000|2022-01-06 13:55:00|88.87|86.87|88.64|86.64|89.18|87.18|88.56|86.56|0
1641477600000|2022-01-06 14:00:00|88.79|86.79|88.41|86.41|89.1|87.1|88.41|86.41|0
1641477900000|2022-01-06 14:05:00|88.33|86.33|89.09|87.09|89.25|87.25|87.87|85.87|0
1641478200000|2022-01-06 14:10:00|88.94|86.94|88.48|86.48|89.55|87.55|88.48|86.48|0
1641478500000|2022-01-06 14:15:00|88.55|86.55|88.55|86.55|89.01|87.01|88.4|86.4|0
1641478800000|2022-01-06 14:20:00|88.47|86.47|87.86|85.86|88.55|86.55|87.79|85.79|0
1641479100000|2022-01-06 14:25:00|87.94|85.94|90.78|88.78|90.78|88.78|87.94|85.94|0
1641479400000|2022-01-06 14:30:00|90.55|88.55|87.1|85.1|90.7|88.7|86.79|84.79|0
1641479700000|2022-01-06 14:35:00|87.02|85.02|84.56|82.56|88.23|86.23|84.19|82.19|0
1641480000000|2022-01-06 14:40:00|84.41|82.41|84.48|82.48|85.67|83.67|83.02|81.02|0
1641480300000|2022-01-06 14:45:00|84.41|82.41|89.14|87.14|89.22|87.22|84.18|82.18|0
1641480600000|2022-01-06 14:50:00|88.91|86.91|92.35|90.35|92.35|90.35|88.3|86.3|0
1641480900000|2022-01-06 14:55:00|92.51|90.51|94.57|92.57|94.89|92.89|90.4|88.4|0
1641481200000|2022-01-06 15:00:00|94.65|92.65|96.58|94.58|96.62|94.62|93.18|91.18|0
1641481500000|2022-01-06 15:05:00|96.74|94.74|97.39|95.39|97.97|95.97|95.41|93.41|0
1641481800000|2022-01-06 15:10:00|97.64|95.64|96.29|94.29|99.29|97.29|96.09|94.09|0
1641482100000|2022-01-06 15:15:00|96.33|94.33|96.17|94.17|96.33|94.33|92.97|90.97|0
1641482400000|2022-01-06 15:20:00|96.08|94.08|92.96|90.96|96.41|94.41|92.96|90.96|0
1641482700000|2022-01-06 15:25:00|92.73|90.73|91.86|89.86|92.73|90.73|89.54|87.54|0
1641483000000|2022-01-06 15:30:00|92.25|90.25|87.74|85.74|92.25|90.25|86.72|84.72|0
1641483300000|2022-01-06 15:35:00|87.81|85.81|87.35|85.35|88.8|86.8|86.38|84.38|0
1641483600000|2022-01-06 15:40:00|87.13|85.13|88.26|86.26|88.95|86.95|86.75|84.75|0
1641483900000|2022-01-06 15:45:00|88.03|86.03|85.69|83.69|88.72|86.72|85.55|83.55|0
1641484200000|2022-01-06 15:50:00|85.84|83.84|87.87|85.87|88.26|86.26|85.77|83.77|0
1641484500000|2022-01-06 15:55:00|87.69|85.69|87.91|85.91|88.18|86.18|85.02|83.02|0
1641484800000|2022-01-06 16:00:00|87.95|85.95|89.01|87.01|89.71|87.71|86.89|84.89|0
1641485100000|2022-01-06 16:05:00|89.09|87.09|87.71|85.71|89.86|87.86|86.95|84.95|0
1641485400000|2022-01-06 16:10:00|87.67|85.67|86.42|84.42|87.71|85.71|85.6|83.6|0
1641485700000|2022-01-06 16:15:00|86.35|84.35|87.02|85.02|87.02|85.02|84.19|82.19|0
1641486000000|2022-01-06 16:20:00|86.8|84.8|86.64|84.64|88.16|86.16|86.49|84.49|0
1641486300000|2022-01-06 16:25:00|86.91|84.91|88.08|86.08|89.15|87.15|86.91|84.91|0
1641486600000|2022-01-06 16:30:00|88|86|89.22|87.22|89.99|87.99|87.47|85.47|0
1641486900000|2022-01-06 16:35:00|89.3|87.3|88.45|86.45|89.37|87.37|87.46|85.46|0
1641487200000|2022-01-06 16:40:00|88.53|86.53|88.83|86.83|89.83|87.83|87.69|85.69|0
1641487500000|2022-01-06 16:45:00|88.75|86.75|87.91|85.91|89.52|87.52|87.46|85.46|0
1641487800000|2022-01-06 16:50:00|87.83|85.83|86.54|84.54|88.75|86.75|86.47|84.47|0
1641488100000|2022-01-06 16:55:00|86.47|84.47|86.69|84.69|87.11|85.11|86.09|84.09|0
1641488400000|2022-01-06 17:00:00|86.54|84.54|87.37|85.37|87.52|85.52|86.47|84.47|0
1641488700000|2022-01-06 17:05:00|87.44|85.44|85.26|83.26|87.9|85.9|85.12|83.12|0
1641489000000|2022-01-06 17:10:00|85.34|83.34|86.38|84.38|86.53|84.53|85.26|83.26|0
1641489300000|2022-01-06 17:15:00|86.23|84.23|86.79|84.79|87.21|85.21|85.78|83.78|0
1641489600000|2022-01-06 17:20:00|86.68|84.68|87.17|85.17|87.59|85.59|85.03|83.03|0
1641489900000|2022-01-06 17:25:00|87.32|85.32|85.82|83.82|87.4|85.4|85.53|83.53|0
1641490200000|2022-01-06 17:30:00|85.79|83.79|85.24|83.24|86.21|84.21|84.95|82.95|0
1641490500000|2022-01-06 17:35:00|85.32|83.32|84.72|82.72|85.84|83.84|83.69|81.69|0
1641490800000|2022-01-06 17:40:00|84.57|82.57|82.23|80.23|84.94|82.94|82.09|80.09|0
1641491100000|2022-01-06 17:45:00|82.09|80.09|83.17|81.17|83.47|81.47|81.8|79.8|0
1641491400000|2022-01-06 17:50:00|83.25|81.25|84.49|82.49|84.71|82.71|83.25|81.25|0
1641491700000|2022-01-06 17:55:00|84.42|82.42|85.45|83.45|85.52|83.52|84.12|82.12|0
1641492000000|2022-01-06 18:00:00|85.23|83.23|85.07|83.07|86.19|84.19|84.78|82.78|0
1641492300000|2022-01-06 18:05:00|84.92|82.92|84.85|82.85|85.74|83.74|84.7|82.7|0
1641492600000|2022-01-06 18:10:00|84.92|82.92|84.7|82.7|85.22|83.22|84.18|82.18|0
1641492900000|2022-01-06 18:15:00|84.62|82.62|85.36|83.36|86.78|84.78|84.62|82.62|0
1641493200000|2022-01-06 18:20:00|85.32|83.32|87.53|85.53|87.76|85.76|85.14|83.14|0
1641493500000|2022-01-06 18:25:00|87.61|85.61|88.21|86.21|88.45|86.45|87.3|85.3|0
1641493800000|2022-01-06 18:30:00|88.14|86.14|87.91|85.91|88.82|86.82|87.68|85.68|0
1641494100000|2022-01-06 18:35:00|88.02|86.02|88.05|86.05|88.82|86.82|87.07|85.07|0
1641494400000|2022-01-06 18:40:00|88.21|86.21|87.67|85.67|88.66|86.66|87.44|85.44|0
1641494700000|2022-01-06 18:45:00|87.97|85.97|87.44|85.44|88.35|86.35|86.61|84.61|0
1641495000000|2022-01-06 18:50:00|87.51|85.51|87.21|85.21|88.35|86.35|87.06|85.06|0
1641495300000|2022-01-06 18:55:00|87.13|85.13|86.83|84.83|87.74|85.74|86.6|84.6|0
1641495600000|2022-01-06 19:00:00|86.9|84.9|88.65|86.65|88.65|86.65|86.53|84.53|0
1641495900000|2022-01-06 19:05:00|88.57|86.57|87.35|85.35|89.22|87.22|87.05|85.05|0
1641496200000|2022-01-06 19:10:00|87.2|85.2|88.33|86.33|88.33|86.33|85.25|83.25|0
1641496500000|2022-01-06 19:15:00|88.49|86.49|88.18|86.18|88.6|86.6|87.12|85.12|0
1641496800000|2022-01-06 19:20:00|88.02|86.02|88.1|86.1|88.94|86.94|87.72|85.72|0
1641497100000|2022-01-06 19:25:00|88.17|86.17|88.64|86.64|90.04|88.04|87.94|85.94|0
1641497400000|2022-01-06 19:30:00|88.49|86.49|88.1|86.1|89.1|87.1|87.58|85.58|0
1641497700000|2022-01-06 19:35:00|88.03|86.03|87.49|85.49|88.41|86.41|87.2|85.2|0
1641498000000|2022-01-06 19:40:00|87.57|85.57|87.79|85.79|88.4|86.4|87.19|85.19|0
1641498300000|2022-01-06 19:45:00|87.64|85.64|86.73|84.73|87.72|85.72|86.21|84.21|0
1641498600000|2022-01-06 19:50:00|86.66|84.66|85.51|83.51|87.33|85.33|85.51|83.51|0
1641498900000|2022-01-06 19:55:00|85.43|83.43|85.58|83.58|85.81|83.81|84.84|82.84|0
1641499200000|2022-01-06 20:00:00|85.43|83.43|83.8|81.8|85.43|83.43|83.73|81.73|0
1641499500000|2022-01-06 20:05:00|83.87|81.87|84.27|82.27|84.53|82.53|83.36|81.36|0
1641499800000|2022-01-06 20:10:00|84.2|82.2|85.23|83.23|85.38|83.38|83.68|81.68|0
1641500100000|2022-01-06 20:15:00|85.31|83.31|86.96|84.96|87.41|85.41|85.01|83.01|0
1641500400000|2022-01-06 20:20:00|86.73|84.73|87.64|85.64|88.1|86.1|86.43|84.43|0
1641500700000|2022-01-06 20:25:00|87.49|85.49|86.27|84.27|87.79|85.79|86.27|84.27|0
1641501000000|2022-01-06 20:30:00|86.35|84.35|88.09|86.09|88.4|86.4|85.97|83.97|0
1641501300000|2022-01-06 20:35:00|88.24|86.24|89.01|87.01|89.47|87.47|87.71|85.71|0
1641501600000|2022-01-06 20:40:00|88.78|86.78|88.39|86.39|89.78|87.78|87.93|85.93|0
1641501900000|2022-01-06 20:45:00|88.54|86.54|90.43|88.43|90.43|88.43|87.93|85.93|0
1641502200000|2022-01-06 20:50:00|90.19|88.19|90.66|88.66|90.74|88.74|89.11|87.11|0
1641502500000|2022-01-06 20:55:00|90.73|88.73|89.11|87.11|92.54|90.54|88.8|86.8|0
1641502800000|2022-01-06 21:00:00|89.27|87.27|88.42|86.42|89.5|87.5|88.42|86.42|0
1641503100000|2022-01-06 21:05:00|88.49|86.49|88.03|86.03|88.49|86.49|87.49|85.49|0
1641503400000|2022-01-06 21:10:00|87.95|85.95|87.8|85.8|88.49|86.49|87.19|85.19|0
1641503700000|2022-01-06 21:15:00|88.06|85.46|88.02|85.42|88.29|85.69|87.79|85.19|0
1641504000000|2022-01-06 21:20:00|88.05|85.45|87.71|85.11|88.05|85.45|87.71|85.11|0
1641504300000|2022-01-06 21:25:00|87.63|85.03|87.78|85.18|87.78|85.18|87.55|84.95|0
1641504600000|2022-01-06 21:30:00|87.7|85.1|88.08|85.48|88.16|85.56|87.63|85.03|0
1641504900000|2022-01-06 21:35:00|88|85.4|88.38|85.78|88.54|85.94|87.78|85.18|0
1641505200000|2022-01-06 21:40:00|88.42|85.82|87.62|85.02|88.42|85.82|87.46|84.86|0
1641505500000|2022-01-06 21:45:00|87.54|84.94|87.61|85.01|87.61|85.01|87.31|84.71|0
1641505800000|2022-01-06 21:50:00|87.53|84.93|87.15|84.55|87.53|84.93|87.08|84.48|0
1641506100000|2022-01-06 21:55:00|87.23|84.63|87.42|84.82|87.61|85.01|87.15|84.55|0
1641506400000|2022-01-06 22:00:00|87.37|84.77|87.21|84.61|87.42|84.82|87.21|84.61|0
1641506700000|2022-01-06 22:05:00|87.2|84.6|87.35|84.75|87.35|84.75|87.2|84.6|0
1641507000000|2022-01-06 22:10:00|87.36|84.76|87.23|84.63|87.36|84.76|87.21|84.61|0
1641507300000|2022-01-06 22:15:00|87.21|84.61|87.23|84.63|87.24|84.64|87.21|84.61|0
1641507600000|2022-01-06 22:20:00|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1641507900000|2022-01-06 22:25:00|87.2|84.6|87.36|84.76|87.49|84.89|87.2|84.6|0
1641508200000|2022-01-06 22:30:00|87.34|84.74|87.33|84.73|87.34|84.74|87.33|84.73|0
1641508500000|2022-01-06 22:35:00|87.3|84.7|87.3|84.7|87.3|84.7|87.26|84.66|0
1641508800000|2022-01-06 22:40:00|87.29|84.69|87.29|84.69|87.32|84.72|87.29|84.69|0
1641509100000|2022-01-06 22:45:00|87.28|84.68|87.28|84.68|87.28|84.68|87.28|84.68|0
1641509400000|2022-01-06 22:50:00|87.27|84.67|87.23|84.63|87.27|84.67|87.21|84.61|0
1641509700000|2022-01-06 22:55:00|87.21|84.61|87.04|84.44|87.22|84.62|87.04|84.44|0
1641510000000|2022-01-06 23:00:00|86.16|83.56|86.35|83.75|86.42|83.82|85.86|83.26|0
1641510300000|2022-01-06 23:05:00|86.38|83.78|86.04|83.44|86.38|83.78|85.97|83.37|0
1641510600000|2022-01-06 23:10:00|85.97|83.37|86.34|83.74|86.34|83.74|85.89|83.29|0
1641510900000|2022-01-06 23:15:00|86.56|83.96|85.96|83.36|86.72|84.12|85.88|83.28|0
1641511200000|2022-01-06 23:20:00|85.88|83.28|86.26|83.66|86.33|83.73|85.73|83.13|0
1641511500000|2022-01-06 23:25:00|86.11|83.51|85.95|83.35|86.33|83.73|85.95|83.35|0
1641511800000|2022-01-06 23:30:00|85.88|83.28|85.91|83.31|86.25|83.65|85.58|82.98|0
1641512100000|2022-01-06 23:35:00|85.87|83.27|85.68|83.08|85.95|83.35|85.5|82.9|0
1641512400000|2022-01-06 23:40:00|85.64|83.04|85.94|83.34|86.02|83.42|85.57|82.97|0
1641512700000|2022-01-06 23:45:00|85.83|83.23|86.01|83.41|86.24|83.64|85.64|83.04|0
1641513000000|2022-01-06 23:50:00|85.94|83.34|85.63|83.03|86.01|83.41|85.56|82.96|0
1641513300000|2022-01-06 23:55:00|85.48|82.88|85.71|83.11|85.71|83.11|85.48|82.88|0
1641513600000|2022-01-07 00:00:00|85.63|83.03|85.14|82.54|86|83.4|84.81|82.21|0
1641513900000|2022-01-07 00:05:00|85.1|82.5|85.03|82.43|85.25|82.65|84.84|82.24|0
1641514200000|2022-01-07 00:10:00|84.99|82.39|84.5|81.9|85.4|82.8|84.36|81.76|0
1641514500000|2022-01-07 00:15:00|84.58|81.98|84.5|81.9|84.8|82.2|84.43|81.83|0
1641514800000|2022-01-07 00:20:00|84.57|81.97|84.64|82.04|84.87|82.27|84.5|81.9|0
1641515100000|2022-01-07 00:25:00|84.61|82.01|84.53|81.93|84.83|82.23|84.2|81.6|0
1641515400000|2022-01-07 00:30:00|84.49|81.89|84.27|81.67|84.68|82.08|84.12|81.52|0
1641515700000|2022-01-07 00:35:00|84.23|81.63|84.11|81.51|84.41|81.81|84.11|81.51|0
1641516000000|2022-01-07 00:40:00|84.19|81.59|84.26|81.66|84.26|81.66|83.97|81.37|0
1641516300000|2022-01-07 00:45:00|84.22|81.62|84.29|81.69|84.33|81.73|84.11|81.51|0
1641516600000|2022-01-07 00:50:00|84.26|81.66|84.4|81.8|84.55|81.95|84.25|81.65|0
1641516900000|2022-01-07 00:55:00|84.47|81.87|84.25|81.65|84.62|82.02|84.17|81.57|0
1641517200000|2022-01-07 01:00:00|84.21|81.61|83.88|81.28|84.47|81.87|83.88|81.28|0
1641517500000|2022-01-07 01:05:00|83.73|81.13|84.32|81.72|84.39|81.79|83.73|81.13|0
1641517800000|2022-01-07 01:10:00|84.31|81.71|84.42|81.82|84.61|82.01|84.17|81.57|0
1641518100000|2022-01-07 01:15:00|84.39|81.79|84.6|82|84.75|82.15|84.16|81.56|0
1641518400000|2022-01-07 01:20:00|84.68|82.08|84.53|81.93|84.68|82.08|84.38|81.78|0
1641518700000|2022-01-07 01:25:00|84.6|82|84.45|81.85|84.67|82.07|84.23|81.63|0
1641519000000|2022-01-07 01:30:00|84.37|81.77|84.08|81.48|84.52|81.92|83.93|81.33|0
1641519300000|2022-01-07 01:35:00|84.15|81.55|84.89|82.29|85.04|82.44|84.15|81.55|0
1641519600000|2022-01-07 01:40:00|84.93|82.33|85.18|82.58|85.33|82.73|84.66|82.06|0
1641519900000|2022-01-07 01:45:00|85.11|82.51|85.25|82.65|85.25|82.65|84.51|81.91|0
1641520200000|2022-01-07 01:50:00|85.33|82.73|85.17|82.57|85.4|82.8|84.88|82.28|0
1641520500000|2022-01-07 01:55:00|85.1|82.5|84.54|81.94|85.17|82.57|84.5|81.9|0
1641520800000|2022-01-07 02:00:00|84.65|82.05|86.22|83.62|86.29|83.69|84.65|82.05|0
1641521100000|2022-01-07 02:05:00|86.29|83.69|86.44|83.84|86.97|84.37|86.21|83.61|0
1641521400000|2022-01-07 02:10:00|86.51|83.91|86.28|83.68|86.51|83.91|85.99|83.39|0
1641521700000|2022-01-07 02:15:00|86.21|83.61|86.66|84.06|87.19|84.59|86.21|83.61|0
1641522000000|2022-01-07 02:20:00|86.73|84.13|85.98|83.38|86.77|84.17|85.79|83.19|0
1641522300000|2022-01-07 02:25:00|86.01|83.41|86.2|83.6|86.2|83.6|85.97|83.37|0
1641522600000|2022-01-07 02:30:00|86.27|83.67|86.61|84.01|86.87|84.27|86.05|83.45|0
1641522900000|2022-01-07 02:35:00|86.57|83.97|87.1|84.5|87.1|84.5|86.42|83.82|0
1641523200000|2022-01-07 02:40:00|87.02|84.42|86.64|84.04|87.02|84.42|86.56|83.96|0
1641523500000|2022-01-07 02:45:00|86.71|84.11|86.56|83.96|87.02|84.42|86.56|83.96|0
1641523800000|2022-01-07 02:50:00|86.48|83.88|85.99|83.39|86.48|83.88|85.92|83.32|0
1641524100000|2022-01-07 02:55:00|86.03|83.43|85.65|83.05|86.03|83.43|85.43|82.83|0
1641524400000|2022-01-07 03:00:00|85.57|82.97|85.8|83.2|85.95|83.35|85.5|82.9|0
1641524700000|2022-01-07 03:05:00|85.72|83.12|85.64|83.04|85.72|83.12|85.34|82.74|0
1641525000000|2022-01-07 03:10:00|85.72|83.12|85.79|83.19|85.87|83.27|85.57|82.97|0
1641525300000|2022-01-07 03:15:00|85.75|83.15|85.64|83.04|85.94|83.34|85.53|82.93|0
1641525600000|2022-01-07 03:20:00|85.49|82.89|84.44|81.84|85.64|83.04|84.37|81.77|0
1641525900000|2022-01-07 03:25:00|84.4|81.8|84.66|82.06|84.92|82.32|84.22|81.62|0
1641526200000|2022-01-07 03:30:00|84.58|81.98|85.33|82.73|85.4|82.8|84.58|81.98|0
1641526500000|2022-01-07 03:35:00|85.4|82.8|85.32|82.72|85.77|83.17|85.25|82.65|0
1641526800000|2022-01-07 03:40:00|85.4|82.8|85.39|82.79|85.69|83.09|85.24|82.64|0
1641527100000|2022-01-07 03:45:00|85.47|82.87|86.06|83.46|86.14|83.54|85.28|82.68|0
1641527400000|2022-01-07 03:50:00|85.99|83.39|86.06|83.46|86.25|83.65|85.73|83.13|0
1641527700000|2022-01-07 03:55:00|86.02|83.42|85.91|83.31|86.21|83.61|85.68|83.08|0
1641528000000|2022-01-07 04:00:00|85.83|83.23|86.02|83.42|86.21|83.61|85.83|83.23|0
1641528300000|2022-01-07 04:05:00|86.05|83.45|86.12|83.52|86.12|83.52|85.68|83.08|0
1641528600000|2022-01-07 04:10:00|86.16|83.56|85.97|83.37|86.27|83.67|85.9|83.3|0
1641528900000|2022-01-07 04:15:00|86.05|83.45|86.57|83.97|86.68|84.08|85.82|83.22|0
1641529200000|2022-01-07 04:20:00|86.49|83.89|86.57|83.97|86.8|84.2|86.34|83.74|0
1641529500000|2022-01-07 04:25:00|86.49|83.89|86.26|83.66|86.57|83.97|86.26|83.66|0
1641529800000|2022-01-07 04:30:00|86.3|83.7|86.26|83.66|86.56|83.96|86.18|83.58|0
1641530100000|2022-01-07 04:35:00|86.22|83.62|86.56|83.96|86.63|84.03|86.14|83.54|0
1641530400000|2022-01-07 04:40:00|86.48|83.88|86.25|83.65|86.71|84.11|86.25|83.65|0
1641530700000|2022-01-07 04:45:00|86.17|83.57|86.25|83.65|86.32|83.72|85.68|83.08|0
1641531000000|2022-01-07 04:50:00|86.32|83.72|85.91|83.31|86.32|83.72|85.79|83.19|0
1641531300000|2022-01-07 04:55:00|85.87|83.27|85.79|83.19|86.24|83.64|85.71|83.11|0
1641531600000|2022-01-07 05:00:00|85.71|83.11|85.41|82.81|85.94|83.34|85.41|82.81|0
1641531900000|2022-01-07 05:05:00|85.48|82.88|86.23|83.63|86.23|83.63|85.33|82.73|0
1641532200000|2022-01-07 05:10:00|86.38|83.78|86.3|83.7|87.21|84.61|86.19|83.59|0
1641532500000|2022-01-07 05:15:00|86.27|83.67|85.92|83.32|86.45|83.85|85.92|83.32|0
1641532800000|2022-01-07 05:20:00|85.96|83.36|85.99|83.39|86.3|83.7|85.96|83.36|0
1641533100000|2022-01-07 05:25:00|86.03|83.43|86.82|84.22|86.82|84.22|85.84|83.24|0
1641533400000|2022-01-07 05:30:00|86.75|84.15|86.67|84.07|86.97|84.37|86.37|83.77|0
1641533700000|2022-01-07 05:35:00|86.74|84.14|86.29|83.69|86.82|84.22|86.21|83.61|0
1641534000000|2022-01-07 05:40:00|86.36|83.76|86.66|84.06|86.74|84.14|86.36|83.76|0
1641534300000|2022-01-07 05:45:00|86.62|84.02|86.43|83.83|86.81|84.21|86.24|83.64|0
1641534600000|2022-01-07 05:50:00|86.35|83.75|86.16|83.56|86.58|83.98|86.12|83.52|0
1641534900000|2022-01-07 05:55:00|86.2|83.6|85.44|82.84|86.2|83.6|85.37|82.77|0
1641535200000|2022-01-07 06:00:00|85.48|82.88|86.04|83.44|86.12|83.52|85.37|82.77|0
1641535500000|2022-01-07 06:05:00|85.97|83.37|85.81|83.21|86.16|83.56|85.74|83.14|0
1641535800000|2022-01-07 06:10:00|85.85|83.25|85.96|83.36|86.19|83.59|85.81|83.21|0
1641536100000|2022-01-07 06:15:00|85.92|83.32|86.11|83.51|86.18|83.58|85.81|83.21|0
1641536400000|2022-01-07 06:20:00|86.03|83.43|86.1|83.5|86.26|83.66|85.88|83.28|0
1641536700000|2022-01-07 06:25:00|86.07|83.47|85.8|83.2|86.07|83.47|85.72|83.12|0
1641537000000|2022-01-07 06:30:00|85.76|83.16|84.9|82.3|85.87|83.27|84.9|82.3|0
1641537300000|2022-01-07 06:35:00|84.82|82.22|85.27|82.67|85.34|82.74|84.75|82.15|0
1641537600000|2022-01-07 06:40:00|85.34|82.74|85.64|83.04|85.64|83.04|85.04|82.44|0
1641537900000|2022-01-07 06:45:00|85.71|83.11|85.71|83.11|86.05|83.45|85.64|83.04|0
1641538200000|2022-01-07 06:50:00|85.78|83.18|86.19|83.59|86.23|83.63|85.71|83.11|0
1641538500000|2022-01-07 06:55:00|86.16|83.56|86.34|83.74|86.45|83.85|86.08|83.48|0
1641538800000|2022-01-07 07:00:00|86.08|83.48|87.21|84.61|87.48|84.88|86|83.4|0
1641539100000|2022-01-07 07:05:00|87.28|84.68|87.32|84.72|87.43|84.83|86.75|84.15|0
1641539400000|2022-01-07 07:10:00|87.36|84.76|87.51|84.91|87.74|85.14|87.28|84.68|0
1641539700000|2022-01-07 07:15:00|87.5|84.9|86.89|84.29|87.58|84.98|86.74|84.14|0
1641540000000|2022-01-07 07:20:00|86.74|84.14|86.89|84.29|86.97|84.37|86.51|83.91|0
1641540300000|2022-01-07 07:25:00|86.81|84.21|86.58|83.98|87.04|84.44|86.36|83.76|0
1641540600000|2022-01-07 07:30:00|86.66|84.06|87.98|85.38|87.98|85.38|86.51|83.91|0
1641540900000|2022-01-07 07:35:00|87.91|85.31|87.52|84.92|88.02|85.42|87.45|84.85|0
1641541200000|2022-01-07 07:40:00|87.6|85|87.75|85.15|87.98|85.38|87.52|84.92|0
1641541500000|2022-01-07 07:45:00|87.67|85.07|88.05|85.45|88.28|85.68|87.63|85.03|0
1641541800000|2022-01-07 07:50:00|88.01|85.41|88.2|85.6|88.28|85.68|87.89|85.29|0
1641542100000|2022-01-07 07:55:00|88.12|85.52|87.66|85.06|88.27|85.67|87.51|84.91|0
1641542400000|2022-01-07 08:00:00|87.96|85.36|89.77|87.17|89.88|87.28|87.51|84.91|0
1641542700000|2022-01-07 08:05:00|89.73|87.13|89.58|87.58|89.97|87.97|89.2|87.13|0
1641543000000|2022-01-07 08:10:00|89.66|87.66|88.19|86.19|89.66|87.66|88.19|86.19|0
1641543300000|2022-01-07 08:15:00|88.27|86.27|88.72|86.72|88.72|86.72|87.88|85.88|0
1641543600000|2022-01-07 08:20:00|88.69|86.69|88.33|86.33|88.72|86.72|88.18|86.18|0
1641543900000|2022-01-07 08:25:00|88.41|86.41|88.95|86.95|89.64|87.64|88.41|86.41|0
1641544200000|2022-01-07 08:30:00|88.99|86.99|90.81|88.81|91.6|89.6|88.99|86.99|0
1641544500000|2022-01-07 08:35:00|90.77|88.77|90.57|88.57|91.48|89.48|90.57|88.57|0
1641544800000|2022-01-07 08:40:00|90.65|88.65|91.83|89.83|91.98|89.98|90.57|88.57|0
1641545100000|2022-01-07 08:45:00|91.67|89.67|91.9|89.9|91.98|89.98|91.27|89.27|0
1641545400000|2022-01-07 08:50:00|91.86|89.86|91.42|89.42|91.9|89.9|90.95|88.95|0
1641545700000|2022-01-07 08:55:00|91.5|89.5|90.95|88.95|91.58|89.58|90.29|88.29|0
1641546000000|2022-01-07 09:00:00|91.07|89.07|90.98|88.98|91.62|89.62|90.79|88.79|0
1641546300000|2022-01-07 09:05:00|91.02|89.02|90|88|91.34|89.34|90|88|0
1641546600000|2022-01-07 09:10:00|89.92|87.92|88.91|86.91|90.08|88.08|88.76|86.76|0
1641546900000|2022-01-07 09:15:00|88.84|86.84|89.14|87.14|89.53|87.53|88.76|86.76|0
1641547200000|2022-01-07 09:20:00|89.06|87.06|88.67|86.67|89.06|87.06|88.6|86.6|0
1641547500000|2022-01-07 09:25:00|88.71|86.71|87.98|85.98|88.71|86.71|87.45|85.45|0
1641547800000|2022-01-07 09:30:00|87.9|85.9|87.06|85.06|87.98|85.98|87.06|85.06|0
1641548100000|2022-01-07 09:35:00|86.99|84.99|86.91|84.91|87.52|85.52|86.68|84.68|0
1641548400000|2022-01-07 09:40:00|87.06|85.06|87.06|85.06|87.13|85.13|86.45|84.45|0
1641548700000|2022-01-07 09:45:00|87.02|85.02|87.13|85.13|87.13|85.13|86.6|84.6|0
1641549000000|2022-01-07 09:50:00|87.05|85.05|87.5|85.5|87.5|85.5|86.97|84.97|0
1641549300000|2022-01-07 09:55:00|87.54|85.54|87.88|85.88|87.96|85.96|87.43|85.43|0
1641549600000|2022-01-07 10:00:00|87.81|85.81|87.8|85.8|88.72|86.72|87.73|85.73|0
1641549900000|2022-01-07 10:05:00|87.73|85.73|86.73|84.73|87.8|85.8|86.73|84.73|0
1641550200000|2022-01-07 10:10:00|86.81|84.81|86.58|84.58|86.89|84.89|86.43|84.43|0
1641550500000|2022-01-07 10:15:00|86.5|84.5|86.88|84.88|87.26|85.26|86.5|84.5|0
1641550800000|2022-01-07 10:20:00|86.8|84.8|86.54|84.54|86.8|84.8|86.5|84.5|0
1641551100000|2022-01-07 10:25:00|86.5|84.5|86.04|84.04|86.65|84.65|85.74|83.74|0
1641551400000|2022-01-07 10:30:00|85.96|83.96|85.66|83.66|86.11|84.11|85.44|83.44|0
1641551700000|2022-01-07 10:35:00|85.59|83.59|86.18|84.18|86.18|84.18|85.51|83.51|0
1641552000000|2022-01-07 10:40:00|86.26|84.26|85.8|83.8|86.26|84.26|85.58|83.58|0
1641552300000|2022-01-07 10:45:00|85.73|83.73|86.03|84.03|86.25|84.25|85.73|83.73|0
1641552600000|2022-01-07 10:50:00|85.95|83.95|85.72|83.72|86.1|84.1|85.46|83.46|0
1641552900000|2022-01-07 10:55:00|85.69|83.69|86.17|84.17|86.25|84.25|85.69|83.69|0
1641553200000|2022-01-07 11:00:00|86.02|84.02|86.54|84.54|86.85|84.85|86.02|84.02|0
1641553500000|2022-01-07 11:05:00|86.47|84.47|86.16|84.16|86.69|84.69|86.09|84.09|0
1641553800000|2022-01-07 11:10:00|86.09|84.09|86.61|84.61|86.91|84.91|85.93|83.93|0
1641554100000|2022-01-07 11:15:00|86.69|84.69|85.85|83.85|86.73|84.73|85.7|83.7|0
1641554400000|2022-01-07 11:20:00|85.82|83.82|85.7|83.7|85.93|83.93|85.48|83.48|0
1641554700000|2022-01-07 11:25:00|85.77|83.77|85.77|83.77|85.85|83.85|85.4|83.4|0
1641555000000|2022-01-07 11:30:00|85.7|83.7|85.54|83.54|86.18|84.18|85.47|83.47|0
1641555300000|2022-01-07 11:35:00|85.62|83.62|86.21|84.21|86.44|84.44|85.58|83.58|0
1641555600000|2022-01-07 11:40:00|86.29|84.29|86.14|84.14|86.44|84.44|85.84|83.84|0
1641555900000|2022-01-07 11:45:00|86.06|84.06|86.21|84.21|86.36|84.36|85.83|83.83|0
1641556200000|2022-01-07 11:50:00|86.28|84.28|86.43|84.43|86.66|84.66|86.13|84.13|0
1641556500000|2022-01-07 11:55:00|86.51|84.51|87.49|85.49|87.49|85.49|85.94|83.94|0
1641556800000|2022-01-07 12:00:00|87.34|85.34|86.05|84.05|87.34|85.34|85.82|83.82|0
1641557100000|2022-01-07 12:05:00|86.01|84.01|86.87|84.87|86.95|84.95|85.44|83.44|0
1641557400000|2022-01-07 12:10:00|86.91|84.91|86.95|84.95|87.33|85.33|86.87|84.87|0
1641557700000|2022-01-07 12:15:00|87.02|85.02|86.56|84.56|87.1|85.1|86.41|84.41|0
1641558000000|2022-01-07 12:20:00|86.75|84.75|87.09|85.09|87.32|85.32|86.71|84.71|0
1641558300000|2022-01-07 12:25:00|87.05|85.05|87.01|85.01|87.77|85.77|87.01|85.01|0
1641558600000|2022-01-07 12:30:00|87.09|85.09|86.7|84.7|87.16|85.16|86.55|84.55|0
1641558900000|2022-01-07 12:35:00|86.78|84.78|87.38|85.38|87.69|85.69|86.7|84.7|0
1641559200000|2022-01-07 12:40:00|87.46|85.46|87.65|85.65|88.15|86.15|87.23|85.23|0
1641559500000|2022-01-07 12:45:00|87.61|85.61|87.3|85.3|87.84|85.84|87|85|0
1641559800000|2022-01-07 12:50:00|87.38|85.38|87.3|85.3|87.38|85.38|86.92|84.92|0
1641560100000|2022-01-07 12:55:00|87.37|85.37|88.29|86.29|88.4|86.4|87.37|85.37|0
1641560400000|2022-01-07 13:00:00|88.21|86.21|88.05|86.05|88.36|86.36|87.48|85.48|0
1641560700000|2022-01-07 13:05:00|87.86|85.86|87.74|85.74|88.28|86.28|87.21|85.21|0
1641561000000|2022-01-07 13:10:00|87.9|85.9|88.2|86.2|88.24|86.24|87.59|85.59|0
1641561300000|2022-01-07 13:15:00|88.12|86.12|88.35|86.35|88.58|86.58|87.66|85.66|0
1641561600000|2022-01-07 13:20:00|88.42|86.42|88.27|86.27|88.73|86.73|88.04|86.04|0
1641561900000|2022-01-07 13:25:00|88.19|86.19|87.84|85.84|88.42|86.42|87.65|85.65|0
1641562200000|2022-01-07 13:30:00|88.03|86.03|89.81|87.81|90.35|88.35|85.12|83.12|0
1641562500000|2022-01-07 13:35:00|89.65|87.65|93.76|91.76|93.92|91.92|89.65|87.65|0
1641562800000|2022-01-07 13:40:00|93.92|91.92|92.63|90.63|94.57|92.57|92.48|90.48|0
1641563100000|2022-01-07 13:45:00|92.71|90.71|91.05|89.05|92.71|90.71|90.65|88.65|0
1641563400000|2022-01-07 13:50:00|91.2|89.2|93.11|91.11|93.67|91.67|91.05|89.05|0
1641563700000|2022-01-07 13:55:00|93.19|91.19|92.3|90.3|93.35|91.35|91.83|89.83|0
1641564000000|2022-01-07 14:00:00|92.23|90.23|91.67|89.67|92.23|90.23|91.04|89.04|0
1641564300000|2022-01-07 14:05:00|91.59|89.59|90.33|88.33|91.59|89.59|90.33|88.33|0
1641564600000|2022-01-07 14:10:00|90.25|88.25|90.01|88.01|91.5|89.5|90.01|88.01|0
1641564900000|2022-01-07 14:15:00|89.85|87.85|89.77|87.77|90.24|88.24|89.39|87.39|0
1641565200000|2022-01-07 14:20:00|89.7|87.7|89.85|87.85|90.16|88.16|89.46|87.46|0
1641565500000|2022-01-07 14:25:00|89.81|87.81|89.38|87.38|90.43|88.43|89.15|87.15|0
1641565800000|2022-01-07 14:30:00|89.22|87.22|90.52|88.52|91.33|89.33|88.37|86.37|0
1641566100000|2022-01-07 14:35:00|90.36|88.36|89.03|87.03|91.78|89.78|88.87|86.87|0
1641566400000|2022-01-07 14:40:00|88.95|86.95|86.03|84.03|90.12|88.12|85.8|83.8|0
1641566700000|2022-01-07 14:45:00|86.33|84.33|86.18|84.18|87.17|85.17|85.05|83.05|0
1641567000000|2022-01-07 14:50:00|86.48|84.48|85.64|83.64|87.09|85.09|85.19|83.19|0
1641567300000|2022-01-07 14:55:00|85.61|83.61|87.96|85.96|87.96|85.96|84.52|82.52|0
1641567600000|2022-01-07 15:00:00|87.73|85.73|85.5|83.5|87.73|85.73|84.44|82.44|0
1641567900000|2022-01-07 15:05:00|85.96|83.96|87.57|85.57|87.73|85.73|85.96|83.96|0
1641568200000|2022-01-07 15:10:00|87.65|85.65|87.26|85.26|88.35|86.35|86.18|84.18|0
1641568500000|2022-01-07 15:15:00|87.49|85.49|88.81|86.81|89.2|87.2|87.49|85.49|0
1641568800000|2022-01-07 15:20:00|89.05|87.05|90.72|88.72|90.72|88.72|88.67|86.67|0
1641569100000|2022-01-07 15:25:00|90.64|88.64|89.92|87.92|90.72|88.72|88.83|86.83|0
1641569400000|2022-01-07 15:30:00|90.4|88.4|90.39|88.39|90.87|88.87|89.14|87.14|0
1641569700000|2022-01-07 15:35:00|90.47|88.47|92.83|90.83|92.83|90.83|89.01|87.01|0
1641570000000|2022-01-07 15:40:00|92.75|90.75|93.72|91.72|94.04|92.04|90.91|88.91|0
1641570300000|2022-01-07 15:45:00|93.64|91.64|95.18|93.18|95.18|93.18|93.64|91.64|0
1641570600000|2022-01-07 15:50:00|95.27|93.27|97.55|95.55|98.13|96.13|94.94|92.94|0
1641570900000|2022-01-07 15:55:00|97.47|95.47|96.8|94.8|98.3|96.3|95.65|93.65|0
1641571200000|2022-01-07 16:00:00|97.46|95.46|97.04|95.04|97.88|95.88|95.48|93.48|0
1641571500000|2022-01-07 16:05:00|97.13|95.13|96.05|94.05|97.13|95.13|95.23|93.23|0
1641571800000|2022-01-07 16:10:00|96.13|94.13|96.87|94.87|97.29|95.29|95.88|93.88|0
1641572100000|2022-01-07 16:15:00|96.79|94.79|98.11|96.11|99.04|97.04|96.21|94.21|0
1641572400000|2022-01-07 16:20:00|98.03|96.03|95.3|93.3|98.11|96.11|94.81|92.81|0
1641572700000|2022-01-07 16:25:00|95.54|93.54|93.02|91.02|95.87|93.87|93.02|91.02|0
1641573000000|2022-01-07 16:30:00|93.26|91.26|91.96|89.96|94.4|92.4|91.48|89.48|0
1641573300000|2022-01-07 16:35:00|92.04|90.04|91.79|89.79|92.6|90.6|91.07|89.07|0
1641573600000|2022-01-07 16:40:00|91.63|89.63|91.39|89.39|91.95|89.95|90.59|88.59|0
1641573900000|2022-01-07 16:45:00|91.31|89.31|88.39|86.39|91.63|89.63|88.39|86.39|0
1641574200000|2022-01-07 16:50:00|88.31|86.31|87.13|85.13|91.52|89.52|86.3|84.3|0
1641574500000|2022-01-07 16:55:00|87.05|85.05|88.2|86.2|88.28|86.28|86.9|84.9|0
1641574800000|2022-01-07 17:00:00|88.05|86.05|89.37|87.37|89.45|87.45|87.82|85.82|0
1641575100000|2022-01-07 17:05:00|89.29|87.29|89.05|87.05|89.84|87.84|88.43|86.43|0
1641575400000|2022-01-07 17:10:00|88.82|86.82|88.92|86.92|89.86|87.86|87.96|85.96|0
1641575700000|2022-01-07 17:15:00|89.15|87.15|90.24|88.24|90.24|88.24|88.53|86.53|0
1641576000000|2022-01-07 17:20:00|90.4|88.4|90.95|88.95|91.27|89.27|90.4|88.4|0
1641576300000|2022-01-07 17:25:00|91.03|89.03|90.71|88.71|91.58|89.58|90.39|88.39|0
1641576600000|2022-01-07 17:30:00|90.63|88.63|91.1|89.1|91.58|89.58|90.63|88.63|0
1641576900000|2022-01-07 17:35:00|91.02|89.02|91.65|89.65|92.53|90.53|91.02|89.02|0
1641577200000|2022-01-07 17:40:00|91.57|89.57|91.41|89.41|91.81|89.81|90.78|88.78|0
1641577500000|2022-01-07 17:45:00|91.57|89.57|91.33|89.33|91.89|89.89|89.6|87.6|0
1641577800000|2022-01-07 17:50:00|91.25|89.25|90.53|88.53|91.49|89.49|90.22|88.22|0
1641578100000|2022-01-07 17:55:00|90.57|88.57|90.13|88.13|91.08|89.08|90.06|88.06|0
1641578400000|2022-01-07 18:00:00|90.06|88.06|89.4|87.4|91.48|89.48|89.4|87.4|0
1641578700000|2022-01-07 18:05:00|89.48|87.48|89.01|87.01|89.72|87.72|88.54|86.54|0
1641579000000|2022-01-07 18:10:00|88.93|86.93|88.62|86.62|89.09|87.09|88.46|86.46|0
1641579300000|2022-01-07 18:15:00|88.69|86.69|88.85|86.85|89.24|87.24|88.07|86.07|0
1641579600000|2022-01-07 18:20:00|88.77|86.77|89.63|87.63|89.7|87.7|88.53|86.53|0
1641579900000|2022-01-07 18:25:00|89.55|87.55|90.09|88.09|90.33|88.33|89.31|87.31|0
1641580200000|2022-01-07 18:30:00|90.17|88.17|88.27|86.27|90.41|88.41|88.27|86.27|0
1641580500000|2022-01-07 18:35:00|88.11|86.11|88.97|86.97|89.12|87.12|87.8|85.8|0
1641580800000|2022-01-07 18:40:00|89.12|87.12|88.81|86.81|89.44|87.44|88.5|86.5|0
1641581100000|2022-01-07 18:45:00|88.88|86.88|89.59|87.59|89.59|87.59|88.88|86.88|0
1641581400000|2022-01-07 18:50:00|89.67|87.67|89.51|87.51|90.62|88.62|88.96|86.96|0
1641581700000|2022-01-07 18:55:00|89.59|87.59|89.74|87.74|89.74|87.74|88.95|86.95|0
1641582000000|2022-01-07 19:00:00|89.66|87.66|89.42|87.42|89.74|87.74|88.95|86.95|0
1641582300000|2022-01-07 19:05:00|89.5|87.5|89.57|87.57|90.53|88.53|89.1|87.1|0
1641582600000|2022-01-07 19:10:00|89.65|87.65|89.11|87.11|89.65|87.65|88.49|86.49|0
1641582900000|2022-01-07 19:15:00|89.03|87.03|89.03|87.03|89.35|87.35|88.64|86.64|0
1641583200000|2022-01-07 19:20:00|89.11|87.11|90.85|88.85|90.85|88.85|89.11|87.11|0
1641583500000|2022-01-07 19:25:00|91.01|89.01|90.13|88.13|91.65|89.65|90.05|88.05|0
1641583800000|2022-01-07 19:30:00|90.29|88.29|90.29|88.29|90.69|88.69|89.89|87.89|0
1641584100000|2022-01-07 19:35:00|90.37|88.37|88.7|86.7|90.76|88.76|88.62|86.62|0
1641584400000|2022-01-07 19:40:00|88.46|86.46|87.35|85.35|89.01|87.01|86.73|84.73|0
1641584700000|2022-01-07 19:45:00|87.27|85.27|86.88|84.88|87.73|85.73|86.1|84.1|0
1641585000000|2022-01-07 19:50:00|86.8|84.8|86.18|84.18|87.34|85.34|85.87|83.87|0
1641585300000|2022-01-07 19:55:00|86.25|84.25|86.56|84.56|86.79|84.79|86.1|84.1|0
1641585600000|2022-01-07 20:00:00|86.4|84.4|85.22|83.22|86.68|84.68|85.22|83.22|0
1641585900000|2022-01-07 20:05:00|85.29|83.29|85.37|83.37|85.52|83.52|84.3|82.3|0
1641586200000|2022-01-07 20:10:00|85.29|83.29|86.83|84.83|86.99|84.99|85.29|83.29|0
1641586500000|2022-01-07 20:15:00|86.76|84.76|86.36|84.36|86.99|84.99|86.13|84.13|0
1641586800000|2022-01-07 20:20:00|86.29|84.29|87.22|85.22|87.22|85.22|85.98|83.98|0
1641587100000|2022-01-07 20:25:00|87.14|85.14|87.45|85.45|88.31|86.31|87.14|85.14|0
1641587400000|2022-01-07 20:30:00|87.37|85.37|87.37|85.37|88.15|86.15|85.81|83.81|0
1641587700000|2022-01-07 20:35:00|87.45|85.45|86.66|84.66|87.84|85.84|86.27|84.27|0
1641588000000|2022-01-07 20:40:00|86.58|84.58|87.83|85.83|88.07|86.07|86.19|84.19|0
1641588300000|2022-01-07 20:45:00|87.91|85.91|86.43|84.43|88.54|86.54|85.65|83.65|0
1641588600000|2022-01-07 20:50:00|86.35|84.35|87.96|85.96|88.08|86.08|85.65|83.65|0
1641588900000|2022-01-07 20:55:00|87.92|85.92|88.44|86.44|89.11|87.11|86.87|84.87|0
1641589200000|2022-01-07 21:00:00|88.52|86.52|87.08|85.08|88.52|86.52|87.08|85.08|0
1641589500000|2022-01-07 21:05:00|87|85|87.08|85.08|87.08|85.08|86.37|84.37|0
1641589800000|2022-01-07 21:10:00|87|85|88.35|86.35|88.43|86.43|87|85|0
1641801900000|2022-01-10 08:05:00|84.76|82.76|86.01|84.01|86.09|84.09|84.76|82.76|0
1641802200000|2022-01-10 08:10:00|86.17|84.17|86.83|84.83|87.11|85.11|85.38|83.38|0
1641802500000|2022-01-10 08:15:00|86.95|84.95|87.98|85.98|88.3|86.3|86.79|84.79|0
1641802800000|2022-01-10 08:20:00|88.02|86.02|87.86|85.86|89.1|87.1|87.62|85.62|0
1641803100000|2022-01-10 08:25:00|87.74|85.74|89.04|87.04|90.4|88.4|86.94|84.94|0
1641803400000|2022-01-10 08:30:00|89.12|87.12|91.62|89.62|91.66|89.66|89.12|87.12|0
1641803700000|2022-01-10 08:35:00|91.46|89.46|92.52|90.52|93.01|91.01|91.42|89.42|0
1641804000000|2022-01-10 08:40:00|92.56|90.56|92.07|90.07|93.09|91.09|91.2|89.2|0
1641804300000|2022-01-10 08:45:00|91.99|89.99|91.49|89.49|93.3|91.3|91.33|89.33|0
1641804600000|2022-01-10 08:50:00|91.66|89.66|91.85|89.85|92.49|90.49|91.17|89.17|0
1641804900000|2022-01-10 08:55:00|91.77|89.77|90.59|88.59|92.18|90.18|89.9|87.9|0
1641805200000|2022-01-10 09:00:00|90.55|88.55|90.87|88.87|90.87|88.87|89.58|87.58|0
1641805500000|2022-01-10 09:05:00|90.79|88.79|89.1|87.1|90.79|88.79|88.7|86.7|0
1641805800000|2022-01-10 09:10:00|89.58|87.58|89.57|87.57|89.69|87.69|88.7|86.7|0
1641806100000|2022-01-10 09:15:00|89.49|87.49|88.81|86.81|89.49|87.49|88.69|86.69|0
1641806400000|2022-01-10 09:20:00|88.85|86.85|88.37|86.37|88.85|86.85|88.21|86.21|0
1641806700000|2022-01-10 09:25:00|88.45|86.45|87.81|85.81|88.45|86.45|87.73|85.73|0
1641807000000|2022-01-10 09:30:00|87.77|85.77|88.44|86.44|88.44|86.44|87.34|85.34|0
1641807300000|2022-01-10 09:35:00|88.52|86.52|88.28|86.28|88.52|86.52|87.49|85.49|0
1641807600000|2022-01-10 09:40:00|88.24|86.24|87.49|85.49|88.36|86.36|87.49|85.49|0
1641807900000|2022-01-10 09:45:00|87.53|85.53|87.99|85.99|88.03|86.03|86.93|84.93|0
1641808200000|2022-01-10 09:50:00|87.95|85.95|87.75|85.75|88.27|86.27|87.6|85.6|0
1641808500000|2022-01-10 09:55:00|87.71|85.71|88.66|86.66|88.66|86.66|87.32|85.32|0
1641808800000|2022-01-10 10:00:00|88.62|86.62|88.42|86.42|89.38|87.38|88.42|86.42|0
1641809100000|2022-01-10 10:05:00|88.5|86.5|88.1|86.1|88.74|86.74|88.06|86.06|0
1641809400000|2022-01-10 10:10:00|88.18|86.18|86.75|84.75|88.18|86.18|86.67|84.67|0
1641809700000|2022-01-10 10:15:00|86.67|84.67|87.46|85.46|87.46|85.46|86.52|84.52|0
1641810000000|2022-01-10 10:20:00|87.38|85.38|88.64|86.64|88.8|86.8|87.14|85.14|0
1641810300000|2022-01-10 10:25:00|88.72|86.72|88.24|86.24|88.8|86.8|88.01|86.01|0
1641810600000|2022-01-10 10:30:00|88.28|86.28|88.08|86.08|88.8|86.8|88.08|86.08|0
1641810900000|2022-01-10 10:35:00|88.24|86.24|88.28|86.28|88.55|86.55|88|86|0
1641811200000|2022-01-10 10:40:00|88.23|86.23|89.83|87.83|89.99|87.99|88.15|86.15|0
1641811500000|2022-01-10 10:45:00|89.91|87.91|89.63|87.63|89.91|87.91|89.03|87.03|0
1641811800000|2022-01-10 10:50:00|89.51|87.51|90.23|88.23|90.43|88.43|89.1|87.1|0
1641812100000|2022-01-10 10:55:00|90.31|88.31|89.74|87.74|90.39|88.39|89.54|87.54|0
1641812400000|2022-01-10 11:00:00|89.82|87.82|90.67|88.67|90.75|88.75|89.34|87.34|0
1641812700000|2022-01-10 11:05:00|90.63|88.63|90.62|88.62|90.95|88.95|89.98|87.98|0
1641813000000|2022-01-10 11:10:00|90.54|88.54|90.7|88.7|90.82|88.82|90.29|88.29|0
1641813300000|2022-01-10 11:15:00|90.74|88.74|89.97|87.97|90.78|88.78|89.85|87.85|0
1641813600000|2022-01-10 11:20:00|90.01|88.01|91.1|89.1|91.26|89.26|89.64|87.64|0
1641813900000|2022-01-10 11:25:00|91.14|89.14|91.01|89.01|91.51|89.51|91.01|89.01|0
1641814200000|2022-01-10 11:30:00|91.09|89.09|91.09|89.09|91.09|89.09|90.12|88.12|0
1641814500000|2022-01-10 11:35:00|91.01|89.01|91.82|89.82|91.99|89.99|90.72|88.72|0
1641814800000|2022-01-10 11:40:00|91.74|89.74|91.57|89.57|92.64|90.64|91.41|89.41|0
1641815100000|2022-01-10 11:45:00|91.41|89.41|90.96|88.96|91.41|89.41|90.84|88.84|0
1641815400000|2022-01-10 11:50:00|90.92|88.92|90.79|88.79|91.08|89.08|90.26|88.26|0
1641815700000|2022-01-10 11:55:00|90.75|88.75|90.5|88.5|90.75|88.75|90.22|88.22|0
1641816000000|2022-01-10 12:00:00|90.42|88.42|90.99|88.99|90.99|88.99|89.98|87.98|0
1641816300000|2022-01-10 12:05:00|90.91|88.91|91.64|89.64|91.72|89.72|90.25|88.25|0
1641816600000|2022-01-10 12:10:00|91.47|89.47|92.7|90.7|93.08|91.08|91.15|89.15|0
1641816900000|2022-01-10 12:15:00|92.78|90.78|93.94|91.94|94.11|92.11|92.78|90.78|0
1641817200000|2022-01-10 12:20:00|93.99|91.99|93.36|91.36|94.03|92.03|93.27|91.27|0
1641817500000|2022-01-10 12:25:00|93.44|91.44|93.77|91.77|94.27|92.27|93.19|91.19|0
1641817800000|2022-01-10 12:30:00|93.81|91.81|96.8|94.8|96.89|94.89|93.6|91.6|0
1641818100000|2022-01-10 12:35:00|96.72|94.72|97.8|95.8|98.32|96.32|94.33|92.33|0
1641818400000|2022-01-10 12:40:00|97.89|95.89|97.46|95.46|98.06|96.06|97.2|95.2|0
1641818700000|2022-01-10 12:45:00|97.54|95.54|98.31|96.31|98.57|96.57|97.37|95.37|0
1641819000000|2022-01-10 12:50:00|98.39|96.39|99.77|97.77|99.9|97.9|98.39|96.39|0
1641819300000|2022-01-10 12:55:00|99.69|97.69|101.43|99.43|101.43|99.43|99.43|97.43|0
1641819600000|2022-01-10 13:00:00|101.39|99.39|100.2|98.2|101.87|99.87|100.2|98.2|0
1641819900000|2022-01-10 13:05:00|100.24|98.24|100.11|98.11|100.72|98.72|99.5|97.5|0
1641820200000|2022-01-10 13:10:00|100.28|98.28|99.58|97.58|100.72|98.72|99.5|97.5|0
1641820500000|2022-01-10 13:15:00|99.67|97.67|99.58|97.58|100.19|98.19|99.41|97.41|0
1641820800000|2022-01-10 13:20:00|99.75|97.75|99.84|97.84|99.84|97.84|98.89|96.89|0
1641821100000|2022-01-10 13:25:00|99.92|97.92|99.66|97.66|100.18|98.18|99.4|97.4|0
1641821400000|2022-01-10 13:30:00|99.57|97.57|99.91|97.91|100.79|98.79|99.05|97.05|0
1641821700000|2022-01-10 13:35:00|100.09|98.09|98.79|96.79|100.52|98.52|98.79|96.79|0
1641822000000|2022-01-10 13:40:00|98.96|96.96|99.73|97.73|99.73|97.73|98.61|96.61|0
1641822300000|2022-01-10 13:45:00|99.82|97.82|99.9|97.9|99.99|97.99|99.47|97.47|0
1641822600000|2022-01-10 13:50:00|99.99|97.99|101.12|99.12|101.21|99.21|99.21|97.21|0
1641822900000|2022-01-10 13:55:00|101.03|99.03|100.77|98.77|101.3|99.3|100.68|98.68|0
1641823200000|2022-01-10 14:00:00|100.68|98.68|100.15|98.15|100.9|98.9|100.15|98.15|0
1641823500000|2022-01-10 14:05:00|100.07|98.07|100.15|98.15|100.41|98.41|99.46|97.46|0
1641823800000|2022-01-10 14:10:00|100.24|98.24|101.11|99.11|101.11|99.11|100.15|98.15|0
1641824100000|2022-01-10 14:15:00|101.02|99.02|101.37|99.37|102.43|100.43|100.75|98.75|0
1641824400000|2022-01-10 14:20:00|101.28|99.28|102.42|100.42|102.42|100.42|100.49|98.49|0
1641824700000|2022-01-10 14:25:00|102.33|100.33|101.71|99.71|102.33|100.33|100.48|98.48|0
1641825000000|2022-01-10 14:30:00|101.53|99.53|105.27|103.27|105.82|103.82|100.66|98.66|0
1641825300000|2022-01-10 14:35:00|105.37|103.37|106.18|104.18|107.55|105.55|105.27|103.27|0
1641825600000|2022-01-10 14:40:00|105.72|103.72|108.36|106.36|108.64|106.64|104.26|102.26|0
1641825900000|2022-01-10 14:45:00|108.45|106.45|111.57|109.57|112.28|110.28|108.45|106.45|0
1641826200000|2022-01-10 14:50:00|111.43|109.43|113.32|111.32|113.79|111.79|110.12|108.12|0
1641826500000|2022-01-10 14:55:00|113.41|111.41|115.22|113.22|115.42|113.42|112.5|110.5|0
1641826800000|2022-01-10 15:00:00|115.13|113.13|118.61|116.61|118.71|116.71|115.13|113.13|0
1641827100000|2022-01-10 15:05:00|118.42|116.42|114.93|112.93|118.91|116.91|114.35|112.35|0
1641827400000|2022-01-10 15:10:00|115.12|113.12|122.53|120.53|122.83|120.83|115.12|113.12|0
1641827700000|2022-01-10 15:15:00|122.63|120.63|122.56|120.56|123.23|121.23|119.98|117.98|0
1641828000000|2022-01-10 15:20:00|122.36|120.36|120.56|118.56|122.36|120.36|120.07|118.07|0
1641828300000|2022-01-10 15:25:00|120.76|118.76|119.1|117.1|120.96|118.96|118.91|116.91|0
1641828600000|2022-01-10 15:30:00|118.81|116.81|119.1|117.1|119.9|117.9|116.75|114.75|0
1641828900000|2022-01-10 15:35:00|119.4|117.4|121.84|119.84|121.94|119.94|118.71|116.71|0
1641829200000|2022-01-10 15:40:00|121.74|119.74|123.75|121.75|124.56|122.56|120.84|118.84|0
1641829500000|2022-01-10 15:45:00|123.65|121.65|125.63|123.63|126.55|124.55|122.6|120.6|0
1641829800000|2022-01-10 15:50:00|125.73|123.73|122.99|120.99|126.44|124.44|122.09|120.09|0
1641830100000|2022-01-10 15:55:00|122.69|120.69|122.09|120.09|124.91|122.91|121.29|119.29|0
1641830400000|2022-01-10 16:00:00|122.49|120.49|121.78|119.78|124.7|122.7|121.49|119.49|0
1641830700000|2022-01-10 16:05:00|122.18|120.18|119.4|117.4|122.28|120.28|119.3|117.3|0
1641831000000|2022-01-10 16:10:00|119.11|117.11|117.25|115.25|120.09|118.09|116.67|114.67|0
1641831300000|2022-01-10 16:15:00|117.45|115.45|115.22|113.22|118.71|116.71|114.75|112.75|0
1641831600000|2022-01-10 16:20:00|115.32|113.32|112.62|110.62|117.32|115.32|112.62|110.62|0
1641831900000|2022-01-10 16:25:00|112.71|110.71|111.58|109.58|113.47|111.47|111.2|109.2|0
1641832200000|2022-01-10 16:30:00|111.77|109.77|114.52|112.52|114.9|112.9|111.77|109.77|0
1641832500000|2022-01-10 16:35:00|114.81|112.81|116.35|114.35|116.83|114.83|114.23|112.23|0
1641832800000|2022-01-10 16:40:00|116.45|114.45|116.54|114.54|118|116|116.44|114.44|0
1641833100000|2022-01-10 16:45:00|116.44|114.44|115.95|113.95|117.32|115.32|115.18|113.18|0
1641833400000|2022-01-10 16:50:00|116.53|114.53|116.82|114.82|117.51|115.51|115.27|113.27|0
1641833700000|2022-01-10 16:55:00|116.92|114.92|113.83|111.83|117.41|115.41|113.64|111.64|0
1641834000000|2022-01-10 17:00:00|113.73|111.73|117.2|115.2|117.3|115.3|113.73|111.73|0
1641834300000|2022-01-10 17:05:00|117.11|115.11|119.36|117.36|119.46|117.46|116.71|114.71|0
1641834600000|2022-01-10 17:10:00|119.26|117.26|116.9|114.9|119.26|117.26|116.61|114.61|0
1641834900000|2022-01-10 17:15:00|117|115|118.66|116.66|118.86|116.86|116.71|114.71|0
1641835200000|2022-01-10 17:20:00|118.76|116.76|118.46|116.46|119.06|117.06|117.97|115.97|0
1641835500000|2022-01-10 17:25:00|118.36|116.36|118.26|116.26|118.96|116.96|117.28|115.28|0
1641835800000|2022-01-10 17:30:00|118.36|116.36|118.95|116.95|119.74|117.74|117.97|115.97|0
1641836100000|2022-01-10 17:35:00|118.85|116.85|119.24|117.24|119.34|117.34|117.96|115.96|0
1641836400000|2022-01-10 17:40:00|119.14|117.14|118.25|116.25|119.54|117.54|115.72|113.72|0
1641836700000|2022-01-10 17:45:00|118.35|116.35|117.98|115.98|118.35|116.35|114.92|112.92|0
1641837000000|2022-01-10 17:50:00|117.88|115.88|113.25|111.25|118.67|116.67|111.74|109.74|0
1641837300000|2022-01-10 17:55:00|113.3|111.3|115.11|113.11|115.64|113.64|113.3|111.3|0
1641837600000|2022-01-10 18:00:00|115.16|113.16|114.2|112.2|115.64|113.64|112.68|110.68|0
1641837900000|2022-01-10 18:05:00|114.29|112.29|113.15|111.15|114.39|112.39|112.16|110.16|0
1641838200000|2022-01-10 18:10:00|112.96|110.96|112.1|110.1|113.62|111.62|111.82|109.82|0
1641838500000|2022-01-10 18:15:00|111.82|109.82|111.16|109.16|112.67|110.67|111.16|109.16|0
1641838800000|2022-01-10 18:20:00|111.25|109.25|110.38|108.38|112.95|110.95|109.29|107.29|0
1641839100000|2022-01-10 18:25:00|110.29|108.29|109.26|107.26|110.66|108.66|108.24|106.24|0
1641839400000|2022-01-10 18:30:00|109.17|107.17|109.81|107.81|110.56|108.56|107.87|105.87|0
1641839700000|2022-01-10 18:35:00|109.72|107.72|110.47|108.47|110.47|108.47|108.79|106.79|0
1641840000000|2022-01-10 18:40:00|110.28|108.28|106.76|104.76|110.47|108.47|106.67|104.67|0
1641840300000|2022-01-10 18:45:00|106.85|104.85|105.19|103.19|107.21|105.21|104.83|102.83|0
1641840600000|2022-01-10 18:50:00|105.1|103.1|103.12|101.12|105.19|103.19|102.67|100.67|0
1641840900000|2022-01-10 18:55:00|103.03|101.03|103.47|101.47|105.46|103.46|102.49|100.49|0
1641841200000|2022-01-10 19:00:00|103.56|101.56|100.98|98.98|103.92|101.92|100.98|98.98|0
1641841500000|2022-01-10 19:05:00|101.03|99.03|98.02|96.02|101.86|99.86|97.94|95.94|0
1641841800000|2022-01-10 19:10:00|98.11|96.11|98.98|96.98|99.68|97.68|97.94|95.94|0
1641842100000|2022-01-10 19:15:00|99.33|97.33|98.28|96.28|99.33|97.33|96.81|94.81|0
1641842400000|2022-01-10 19:20:00|98.54|96.54|98.36|96.36|98.8|96.8|97.41|95.41|0
1641842700000|2022-01-10 19:25:00|98.27|96.27|97.66|95.66|98.97|96.97|97.23|95.23|0
1641843000000|2022-01-10 19:30:00|97.75|95.75|96.8|94.8|98.62|96.62|96.8|94.8|0
1641843300000|2022-01-10 19:35:00|96.54|94.54|97.22|95.22|97.48|95.48|95.77|93.77|0
1641843600000|2022-01-10 19:40:00|97.14|95.14|98.17|96.17|98.17|96.17|95.25|93.25|0
1641843900000|2022-01-10 19:45:00|98|96|97.69|95.69|98.08|96.08|97.13|95.13|0
1641844200000|2022-01-10 19:50:00|97.65|95.65|100.71|98.71|101.06|99.06|97.47|95.47|0
1641844500000|2022-01-10 19:55:00|100.8|98.8|98.25|96.25|101.15|99.15|97.64|95.64|0
1641844800000|2022-01-10 20:00:00|98.16|96.16|99.38|97.38|99.47|97.47|96.43|94.43|0
1641845100000|2022-01-10 20:05:00|99.03|97.03|101.41|99.41|102.93|100.93|98.94|96.94|0
1641845400000|2022-01-10 20:10:00|101.23|99.23|101.83|99.83|102.23|100.23|98.76|96.76|0
1641845700000|2022-01-10 20:15:00|101.34|99.34|100.36|98.36|102.86|100.86|98.96|96.96|0
1641846000000|2022-01-10 20:20:00|100.98|98.98|99.66|97.66|101.43|99.43|99.48|97.48|0
1641846300000|2022-01-10 20:25:00|99.83|97.83|99.3|97.3|100.18|98.18|98.69|96.69|0
1641846600000|2022-01-10 20:30:00|99.48|97.48|97.65|95.65|100.89|98.89|97.47|95.47|0
1641846900000|2022-01-10 20:35:00|97.47|95.47|97.99|95.99|98.86|96.86|96.61|94.61|0
1641847200000|2022-01-10 20:40:00|97.64|95.64|97.38|95.38|98.86|96.86|94.99|92.99|0
1641847500000|2022-01-10 20:45:00|97.64|95.64|95.24|93.24|97.64|95.64|94.31|92.31|0
1641847800000|2022-01-10 20:50:00|95.75|93.75|93.46|91.46|95.75|93.75|92.8|90.8|0
1641848100000|2022-01-10 20:55:00|93.63|91.63|90.08|88.08|93.63|91.63|89.03|87.03|0
1641848400000|2022-01-10 21:00:00|90.4|88.4|87.54|85.54|94.01|92.01|86.82|84.82|0
1641848700000|2022-01-10 21:05:00|87.46|85.46|87.22|85.22|87.62|85.62|86.9|84.9|0
1641849000000|2022-01-10 21:10:00|87.3|85.3|87.46|85.46|87.7|85.7|87.14|85.14|0
1641849300000|2022-01-10 21:15:00|87.54|85.54|87.27|84.67|87.92|85.54|87.11|84.51|0
1641849600000|2022-01-10 21:20:00|87.19|84.59|86.95|84.35|87.27|84.67|86.71|84.11|0
1641849900000|2022-01-10 21:25:00|87.03|84.43|87.1|84.5|87.26|84.66|86.86|84.26|0
1641850200000|2022-01-10 21:30:00|87.02|84.42|87.34|84.74|87.5|84.9|86.94|84.34|0
1641850500000|2022-01-10 21:35:00|87.26|84.66|86.61|84.01|87.26|84.66|86.61|84.01|0
1641850800000|2022-01-10 21:40:00|86.69|84.09|86.93|84.33|86.93|84.33|86.61|84.01|0
1641851100000|2022-01-10 21:45:00|86.77|84.17|87.57|84.97|87.57|84.97|86.69|84.09|0
1641851400000|2022-01-10 21:50:00|87.65|85.05|87.89|85.29|87.89|85.29|87.24|84.64|0
1641851700000|2022-01-10 21:55:00|87.81|85.21|87.52|84.92|88.21|85.61|87.52|84.92|0
1641852000000|2022-01-10 22:00:00|87.53|84.93|87.33|84.73|87.72|85.12|87.33|84.73|0
1641852300000|2022-01-10 22:05:00|87.32|84.72|87.54|84.94|87.55|84.95|87.32|84.72|0
1641852600000|2022-01-10 22:10:00|87.56|84.96|87.56|84.96|87.63|85.03|87.56|84.96|0
1641852900000|2022-01-10 22:15:00|87.53|84.93|87.29|84.69|87.56|84.96|87.29|84.69|0
1641853200000|2022-01-10 22:20:00|87.27|84.67|87.23|84.63|87.29|84.69|87.23|84.63|0
1641853500000|2022-01-10 22:25:00|87.28|84.68|87.14|84.54|87.29|84.69|86.98|84.38|0
1641853800000|2022-01-10 22:30:00|87.13|84.53|87.18|84.58|87.22|84.62|87.13|84.53|0
1641854100000|2022-01-10 22:35:00|87.2|84.6|87.13|84.53|87.2|84.6|87.13|84.53|0
1641854400000|2022-01-10 22:40:00|87.09|84.49|87.05|84.45|87.09|84.49|87.05|84.45|0
1641854700000|2022-01-10 22:45:00|87.07|84.47|87|84.4|87.07|84.47|86.89|84.29|0
1641855000000|2022-01-10 22:50:00|86.99|84.39|86.83|84.23|86.99|84.39|86.71|84.11|0
1641855300000|2022-01-10 22:55:00|86.9|84.3|86.82|84.22|87.11|84.51|86.82|84.22|0
1641855600000|2022-01-10 23:00:00|86.84|84.24|87.19|84.59|87.68|85.08|86.76|84.16|0
1641855900000|2022-01-10 23:05:00|87.11|84.51|87.67|85.07|88.08|85.48|86.79|84.19|0
1641856200000|2022-01-10 23:10:00|87.59|84.99|86.62|84.02|87.59|84.99|86.47|83.87|0
1641856500000|2022-01-10 23:15:00|86.55|83.95|86.54|83.94|86.83|84.23|86.38|83.78|0
1641856800000|2022-01-10 23:20:00|86.46|83.86|85.58|82.98|86.46|83.86|85.55|82.95|0
1641857100000|2022-01-10 23:25:00|85.7|83.1|84.95|82.35|85.9|83.3|84.71|82.11|0
1641857400000|2022-01-10 23:30:00|85.11|82.51|85.58|82.98|85.58|82.98|84.87|82.27|0
1641857700000|2022-01-10 23:35:00|85.5|82.9|85.86|83.26|85.86|83.26|85.26|82.66|0
1641858000000|2022-01-10 23:40:00|85.89|83.29|85.1|82.5|85.97|83.37|84.94|82.34|0
1641858300000|2022-01-10 23:45:00|84.94|82.34|85.49|82.89|85.65|83.05|84.94|82.34|0
1641858600000|2022-01-10 23:50:00|85.45|82.85|85.85|83.25|85.88|83.28|85.41|82.81|0
1641858900000|2022-01-10 23:55:00|85.88|83.28|85.8|83.2|85.88|83.28|85.48|82.88|0
1641859200000|2022-01-11 00:00:00|85.88|83.28|85.16|82.56|85.88|83.28|85.08|82.48|0
1641859500000|2022-01-11 00:05:00|85.08|82.48|85.32|82.72|85.64|83.04|84.77|82.17|0
1641859800000|2022-01-11 00:10:00|85.36|82.76|84.76|82.16|85.4|82.8|84.6|82|0
1641860100000|2022-01-11 00:15:00|84.84|82.24|87.07|84.47|87.15|84.55|84.84|82.24|0
1641860400000|2022-01-11 00:20:00|87.15|84.55|88.03|85.43|88.12|85.52|86.66|84.06|0
1641860700000|2022-01-11 00:25:00|87.95|85.35|87.87|85.27|87.95|85.35|87.06|84.46|0
1641861000000|2022-01-11 00:30:00|87.91|85.31|87.78|85.18|88.19|85.59|87.67|85.07|0
1641861300000|2022-01-11 00:35:00|87.91|85.31|86.81|84.21|87.95|85.35|86.81|84.21|0
1641861600000|2022-01-11 00:40:00|86.77|84.17|86.05|83.45|86.97|84.37|86.01|83.41|0
1641861900000|2022-01-11 00:45:00|86.09|83.49|86.24|83.64|86.24|83.64|85.61|83.01|0
1641862200000|2022-01-11 00:50:00|86.28|83.68|85.52|82.92|86.48|83.88|85.52|82.92|0
1641862500000|2022-01-11 00:55:00|85.48|82.88|85.36|82.76|85.48|82.88|85.12|82.52|0
1641862800000|2022-01-11 01:00:00|85.28|82.68|85.75|83.15|86.07|83.47|85.12|82.52|0
1641863100000|2022-01-11 01:05:00|85.72|83.12|85.91|83.31|85.91|83.31|85.35|82.75|0
1641863400000|2022-01-11 01:10:00|85.99|83.39|87.51|84.91|87.59|84.99|85.91|83.31|0
1641863700000|2022-01-11 01:15:00|87.67|85.07|86.46|83.86|88.89|86.29|86.3|83.7|0
1641864000000|2022-01-11 01:20:00|86.38|83.78|87.06|84.46|87.1|84.5|86.18|83.58|0
1641864300000|2022-01-11 01:25:00|86.78|84.18|86.69|84.09|86.94|84.34|86.54|83.94|0
1641864600000|2022-01-11 01:30:00|86.74|84.14|87.9|85.3|88.15|85.55|86.29|83.69|0
1641864900000|2022-01-11 01:35:00|87.82|85.22|86.93|84.33|87.82|85.22|86.41|83.81|0
1641865200000|2022-01-11 01:40:00|87.01|84.41|87.17|84.57|87.41|84.81|86.76|84.16|0
1641865500000|2022-01-11 01:45:00|87.25|84.65|87.61|85.01|87.81|85.21|86.89|84.29|0
1641865800000|2022-01-11 01:50:00|87.93|85.33|88.78|86.18|88.95|86.35|87.16|84.56|0
1641866100000|2022-01-11 01:55:00|88.86|86.26|88.13|85.53|88.86|86.26|87.8|85.2|0
1641866400000|2022-01-11 02:00:00|88.17|85.57|88.2|85.6|88.37|85.77|87.88|85.28|0
1641866700000|2022-01-11 02:05:00|88.33|85.73|86.67|84.07|88.33|85.73|86.5|83.9|0
1641867000000|2022-01-11 02:10:00|86.75|84.15|85.62|83.02|86.75|84.15|85.54|82.94|0
1641867300000|2022-01-11 02:15:00|85.58|82.98|85.78|83.18|85.94|83.34|85.46|82.86|0
1641867600000|2022-01-11 02:20:00|85.7|83.1|84.82|82.22|85.78|83.18|84.74|82.14|0
1641867900000|2022-01-11 02:25:00|84.9|82.3|85.14|82.54|85.14|82.54|84.66|82.06|0
1641868200000|2022-01-11 02:30:00|85.1|82.5|85.53|82.93|85.53|82.93|84.9|82.3|0
1641868500000|2022-01-11 02:35:00|85.57|82.97|85.53|82.93|85.93|83.33|85.49|82.89|0
1641868800000|2022-01-11 02:40:00|85.57|82.97|85.8|83.2|85.96|83.36|85.49|82.89|0
1641869100000|2022-01-11 02:45:00|85.84|83.24|85.44|82.84|85.84|83.24|85.04|82.44|0
1641869400000|2022-01-11 02:50:00|85.48|82.88|85.04|82.44|85.76|83.16|84.8|82.2|0
1641869700000|2022-01-11 02:55:00|85|82.4|84.8|82.2|85.04|82.44|84.56|81.96|0
1641870000000|2022-01-11 03:00:00|84.88|82.28|85.11|82.51|85.19|82.59|84.64|82.04|0
1641870300000|2022-01-11 03:05:00|85.15|82.55|85.34|82.74|85.35|82.75|84.95|82.35|0
1641870600000|2022-01-11 03:10:00|85.19|82.59|85.58|82.98|85.74|83.14|85.11|82.51|0
1641870900000|2022-01-11 03:15:00|85.5|82.9|84.78|82.18|85.58|82.98|84.78|82.18|0
1641871200000|2022-01-11 03:20:00|84.7|82.1|84.78|82.18|84.94|82.34|84.62|82.02|0
1641871500000|2022-01-11 03:25:00|84.7|82.1|85.01|82.41|85.06|82.46|84.62|82.02|0
1641871800000|2022-01-11 03:30:00|85.09|82.49|84.93|82.33|85.09|82.49|84.77|82.17|0
1641872100000|2022-01-11 03:35:00|85.01|82.41|85.16|82.56|85.32|82.72|84.85|82.25|0
1641872400000|2022-01-11 03:40:00|85.13|82.53|85|82.4|85.24|82.64|84.85|82.25|0
1641872700000|2022-01-11 03:45:00|85.08|82.48|85.16|82.56|85.56|82.96|85.08|82.48|0
1641873000000|2022-01-11 03:50:00|85.2|82.6|86.27|83.67|86.27|83.67|85.16|82.56|0
1641873300000|2022-01-11 03:55:00|86.35|83.75|86.02|83.42|86.35|83.75|85.87|83.27|0
1641873600000|2022-01-11 04:00:00|85.99|83.39|86.1|83.5|86.26|83.66|85.9|83.3|0
1641873900000|2022-01-11 04:05:00|86.06|83.46|86.5|83.9|86.5|83.9|85.94|83.34|0
1641874200000|2022-01-11 04:10:00|86.74|84.14|87.22|84.62|87.26|84.66|86.58|83.98|0
1641874500000|2022-01-11 04:15:00|87.14|84.54|86.73|84.13|87.14|84.54|86.49|83.89|0
1641874800000|2022-01-11 04:20:00|86.81|84.21|87.21|84.61|87.29|84.69|86.65|84.05|0
1641875100000|2022-01-11 04:25:00|87.17|84.57|87.21|84.61|87.29|84.69|87.05|84.45|0
1641875400000|2022-01-11 04:30:00|87.13|84.53|87.28|84.68|87.37|84.77|87.13|84.53|0
1641875700000|2022-01-11 04:35:00|87.36|84.76|87.04|84.44|87.93|85.33|87.04|84.44|0
1641876000000|2022-01-11 04:40:00|86.96|84.36|86.63|84.03|86.96|84.36|86.39|83.79|0
1641876300000|2022-01-11 04:45:00|86.71|84.11|86.55|83.95|86.79|84.19|86.55|83.95|0
1641876600000|2022-01-11 04:50:00|86.59|83.99|86.54|83.94|86.63|84.03|86.3|83.7|0
1641876900000|2022-01-11 04:55:00|86.62|84.02|86.78|84.18|87.02|84.42|86.54|83.94|0
1641877200000|2022-01-11 05:00:00|86.86|84.26|86.3|83.7|87.1|84.5|86.06|83.46|0
1641877500000|2022-01-11 05:05:00|86.38|83.78|86.61|84.01|86.61|84.01|85.89|83.29|0
1641877800000|2022-01-11 05:10:00|86.77|84.17|86.97|84.37|87.09|84.49|86.69|84.09|0
1641878100000|2022-01-11 05:15:00|87.09|84.49|87.33|84.73|87.5|84.9|86.77|84.17|0
1641878400000|2022-01-11 05:20:00|87.21|84.61|87.49|84.89|87.49|84.89|87.09|84.49|0
1641878700000|2022-01-11 05:25:00|87.53|84.93|87|84.4|87.57|84.97|86.44|83.84|0
1641879000000|2022-01-11 05:30:00|87.08|84.48|86.88|84.28|87.08|84.48|86.6|84|0
1641879300000|2022-01-11 05:35:00|86.64|84.04|87.32|84.72|87.4|84.8|86.27|83.67|0
1641879600000|2022-01-11 05:40:00|87.28|84.68|87.07|84.47|87.4|84.8|86.91|84.31|0
1641879900000|2022-01-11 05:45:00|87.15|84.55|87.55|84.95|87.63|85.03|87.11|84.51|0
1641880200000|2022-01-11 05:50:00|88.27|85.67|88.02|85.42|88.27|85.67|87.54|84.94|0
1641880500000|2022-01-11 05:55:00|87.94|85.34|87.57|84.97|87.98|85.38|87.45|84.85|0
1641880800000|2022-01-11 06:00:00|87.45|84.85|88.3|85.7|88.5|85.9|87.13|84.53|0
1641881100000|2022-01-11 06:05:00|88.34|85.74|88.41|85.81|88.66|86.06|88.01|85.41|0
1641881400000|2022-01-11 06:10:00|88.46|85.86|88.09|85.49|88.74|86.14|88.01|85.41|0
1641881700000|2022-01-11 06:15:00|88.13|85.53|88.24|85.64|88.41|85.81|88|85.4|0
1641882000000|2022-01-11 06:20:00|88.16|85.56|88.32|85.72|88.41|85.81|87.92|85.32|0
1641882300000|2022-01-11 06:25:00|88.28|85.68|89.05|86.45|89.05|86.45|88.24|85.64|0
1641882600000|2022-01-11 06:30:00|88.97|86.37|88.31|85.71|89.13|86.53|88.07|85.47|0
1641882900000|2022-01-11 06:35:00|88.23|85.63|88.72|86.12|88.72|86.12|87.75|85.15|0
1641883200000|2022-01-11 06:40:00|88.64|86.04|89.2|86.6|89.2|86.6|88.55|85.95|0
1641883500000|2022-01-11 06:45:00|89.16|86.56|89.04|86.44|89.28|86.68|88.79|86.19|0
1641883800000|2022-01-11 06:50:00|89.08|86.48|89.61|87.01|90.02|87.42|89.04|86.44|0
1641884100000|2022-01-11 06:55:00|89.52|86.92|88.38|85.78|89.52|86.92|88.38|85.78|0
1641884400000|2022-01-11 07:00:00|88.13|85.53|88.82|86.22|89.15|86.55|87.89|85.29|0
1641884700000|2022-01-11 07:05:00|88.78|86.18|87.88|85.28|89.11|86.51|87.88|85.28|0
1641885000000|2022-01-11 07:10:00|87.96|85.36|87.96|85.36|88.49|85.89|87.8|85.2|0
1641885300000|2022-01-11 07:15:00|87.92|85.32|86.83|84.23|87.96|85.36|86.75|84.15|0
1641885600000|2022-01-11 07:20:00|86.71|84.11|87.03|84.43|87.23|84.63|86.51|83.91|0
1641885900000|2022-01-11 07:25:00|87.07|84.47|86.42|83.82|87.07|84.47|86.18|83.58|0
1641886200000|2022-01-11 07:30:00|86.3|83.7|86.26|83.66|86.9|84.3|86.18|83.58|0
1641886500000|2022-01-11 07:35:00|86.34|83.74|86.89|84.29|87.14|84.54|86.34|83.74|0
1641886800000|2022-01-11 07:40:00|86.98|84.38|86.81|84.21|87.02|84.42|86.57|83.97|0
1641887100000|2022-01-11 07:45:00|86.73|84.13|86.41|83.81|87.21|84.61|86.09|83.49|0
1641887400000|2022-01-11 07:50:00|86.33|83.73|86.16|83.56|86.65|84.05|86.01|83.41|0
1641887700000|2022-01-11 07:55:00|86.24|83.64|86.08|83.48|86.4|83.8|85.84|83.24|0
1641888000000|2022-01-11 08:00:00|85.92|83.32|85.2|82.6|86.24|83.64|85.2|82.6|0
1641888300000|2022-01-11 08:05:00|84.95|82.95|86.25|84.25|86.33|84.33|83.8|81.8|0
1641888600000|2022-01-11 08:10:00|86.09|84.09|86.73|84.73|87.21|85.21|86.09|84.09|0
1641888900000|2022-01-11 08:15:00|86.65|84.65|86.97|84.97|87.37|85.37|86.37|84.37|0
1641889200000|2022-01-11 08:20:00|86.89|84.89|86|84|86.93|84.93|85.29|83.29|0
1641889500000|2022-01-11 08:25:00|86.08|84.08|86.8|84.8|87.28|85.28|86.04|84.04|0
1641889800000|2022-01-11 08:30:00|87.2|85.2|88.66|86.66|88.74|86.74|87.12|85.12|0
1641890100000|2022-01-11 08:35:00|88.58|86.58|87.28|85.28|88.62|86.62|87.03|85.03|0
1641890400000|2022-01-11 08:40:00|87.11|85.11|86.07|84.07|87.36|85.36|85.83|83.83|0
1641890700000|2022-01-11 08:45:00|85.99|83.99|85.9|83.9|86.63|84.63|85.51|83.51|0
1641891000000|2022-01-11 08:50:00|85.98|83.98|85.9|83.9|86.46|84.46|85.43|83.43|0
1641891300000|2022-01-11 08:55:00|85.82|83.82|85.26|83.26|86.46|84.46|85.18|83.18|0
1641891600000|2022-01-11 09:00:00|85.18|83.18|84.23|82.23|85.34|83.34|84|82|0
1641891900000|2022-01-11 09:05:00|84.15|82.15|84.19|82.19|84.78|82.78|83.99|81.99|0
1641892200000|2022-01-11 09:10:00|84.15|82.15|83.21|81.21|84.66|82.66|83.05|81.05|0
1641892500000|2022-01-11 09:15:00|83.36|81.36|82.2|80.2|83.67|81.67|82.04|80.04|0
1641892800000|2022-01-11 09:20:00|82.12|80.12|81.27|79.27|82.43|80.43|81.04|79.04|0
1641893100000|2022-01-11 09:25:00|81.35|79.35|81.31|79.31|81.65|79.65|81.04|79.04|0
1641893400000|2022-01-11 09:30:00|81.27|79.27|80.5|78.5|81.27|79.27|80.12|78.12|0
1641893700000|2022-01-11 09:35:00|80.58|78.58|81.3|79.3|83.47|81.47|80.12|78.12|0
1641894000000|2022-01-11 09:40:00|81.37|79.37|81.14|79.14|81.68|79.68|81.07|79.07|0
1641894300000|2022-01-11 09:45:00|81.22|79.22|80.65|78.65|81.44|79.44|80.46|78.46|0
1641894600000|2022-01-11 09:50:00|80.68|78.68|80.83|78.83|80.98|78.98|80.53|78.53|0
1641894900000|2022-01-11 09:55:00|80.76|78.76|81|79|81.23|79.23|80.17|78.17|0
1641895200000|2022-01-11 10:00:00|80.85|78.85|80.32|78.32|81.38|79.38|80.32|78.32|0
1641895500000|2022-01-11 10:05:00|80.39|78.39|80.39|78.39|80.54|78.54|79.56|77.56|0
1641895800000|2022-01-11 10:10:00|80.54|78.54|80.8|78.8|81.1|79.1|80.43|78.43|0
1641896100000|2022-01-11 10:15:00|80.84|78.84|80.83|78.83|81.29|79.29|80.68|78.68|0
1641896400000|2022-01-11 10:20:00|80.76|78.76|81.33|79.33|81.82|79.82|80.68|78.68|0
1641896700000|2022-01-11 10:25:00|81.29|79.29|81.82|79.82|81.82|79.82|80.94|78.94|0
1641897000000|2022-01-11 10:30:00|81.78|79.78|81.51|79.51|81.82|79.82|81.36|79.36|0
1641897300000|2022-01-11 10:35:00|81.55|79.55|81.27|79.27|81.58|79.58|80.9|78.9|0
1641897600000|2022-01-11 10:40:00|81.35|79.35|80.93|78.93|81.43|79.43|80.82|78.82|0
1641897900000|2022-01-11 10:45:00|80.89|78.89|80.78|78.78|81.04|79.04|80.51|78.51|0
1641898200000|2022-01-11 10:50:00|80.74|78.74|80.73|78.73|81.42|79.42|80.73|78.73|0
1641898500000|2022-01-11 10:55:00|80.66|78.66|81.41|79.41|81.57|79.57|80.66|78.66|0
1641898800000|2022-01-11 11:00:00|81.34|79.34|82.56|80.56|82.56|80.56|81.34|79.34|0
1641899100000|2022-01-11 11:05:00|82.48|80.48|82.55|80.55|83.33|81.33|82.33|80.33|0
1641899400000|2022-01-11 11:10:00|82.48|80.48|83.01|81.01|83.09|81.09|82.24|80.24|0
1641899700000|2022-01-11 11:15:00|82.94|80.94|82.78|80.78|83.01|81.01|82.39|80.39|0
1641900000000|2022-01-11 11:20:00|82.7|80.7|82.62|80.62|83.01|81.01|82.62|80.62|0
1641900300000|2022-01-11 11:25:00|82.7|80.7|83.08|81.08|83.16|81.16|82.62|80.62|0
1641900600000|2022-01-11 11:30:00|83|81|82.38|80.38|83.16|81.16|82.15|80.15|0
1641900900000|2022-01-11 11:35:00|82.34|80.34|81.99|79.99|82.58|80.58|81.92|79.92|0
1641901200000|2022-01-11 11:40:00|82.15|80.15|81.84|79.84|82.15|80.15|81.84|79.84|0
1641901500000|2022-01-11 11:45:00|81.99|79.99|82.06|80.06|82.07|80.07|81.76|79.76|0
1641901800000|2022-01-11 11:50:00|82.1|80.1|81.37|79.37|82.14|80.14|81.3|79.3|0
1641902100000|2022-01-11 11:55:00|81.45|79.45|82.83|80.83|82.83|80.83|81.37|79.37|0
1641902400000|2022-01-11 12:00:00|83.14|81.14|82.59|80.59|83.29|81.29|82.36|80.36|0
1641902700000|2022-01-11 12:05:00|82.51|80.51|82.43|80.43|82.74|80.74|82.05|80.05|0
1641903000000|2022-01-11 12:10:00|82.51|80.51|82.58|80.58|83.05|81.05|82.2|80.2|0
1641903300000|2022-01-11 12:15:00|82.66|80.66|82.97|80.97|83.04|81.04|82.43|80.43|0
1641903600000|2022-01-11 12:20:00|82.89|80.89|82.58|80.58|82.89|80.89|82.35|80.35|0
1641903900000|2022-01-11 12:25:00|82.5|80.5|82.42|80.42|82.88|80.88|82.42|80.42|0
1641904200000|2022-01-11 12:30:00|82.34|80.34|82.72|80.72|83.11|81.11|82.34|80.34|0
1641904500000|2022-01-11 12:35:00|82.57|80.57|82.64|80.64|82.87|80.87|82.41|80.41|0
1641904800000|2022-01-11 12:40:00|82.72|80.72|82.83|80.83|82.87|80.87|82.49|80.49|0
1641905100000|2022-01-11 12:45:00|82.87|80.87|83.56|81.56|83.88|81.88|82.79|80.79|0
1641905400000|2022-01-11 12:50:00|83.49|81.49|83.64|81.64|83.68|81.68|82.94|80.94|0
1641905700000|2022-01-11 12:55:00|83.72|81.72|84.89|82.89|85.04|83.04|83.4|81.4|0
1641906000000|2022-01-11 13:00:00|84.77|82.77|84.1|82.1|85.4|83.4|83.71|81.71|0
1641906300000|2022-01-11 13:05:00|84.18|82.18|83.94|81.94|84.18|82.18|83.47|81.47|0
1641906600000|2022-01-11 13:10:00|84.02|82.02|84.25|82.25|84.49|82.49|83.86|81.86|0
1641906900000|2022-01-11 13:15:00|84.17|82.17|83.93|81.93|84.17|82.17|83.85|81.85|0
1641907200000|2022-01-11 13:20:00|84.01|82.01|84.24|82.24|84.48|82.48|84.01|82.01|0
1641907500000|2022-01-11 13:25:00|84.16|82.16|84.63|82.63|84.71|82.71|83.85|81.85|0
1641907800000|2022-01-11 13:30:00|84.59|82.59|84|82|84.63|82.63|83.53|81.53|0
1641908100000|2022-01-11 13:35:00|84.08|82.08|85.81|83.81|86.04|84.04|84.08|82.08|0
1641908400000|2022-01-11 13:40:00|85.73|83.73|86.68|84.68|87.24|85.24|85.65|83.65|0
1641908700000|2022-01-11 13:45:00|86.76|84.76|85.8|83.8|86.76|84.76|85.33|83.33|0
1641909000000|2022-01-11 13:50:00|85.88|83.88|87.28|85.28|87.64|85.64|85.88|83.88|0
1641909300000|2022-01-11 13:55:00|87.23|85.23|87.55|85.55|87.63|85.63|86.91|84.91|0
1641909600000|2022-01-11 14:00:00|87.51|85.51|88.6|86.6|88.68|86.68|87.39|85.39|0
1641909900000|2022-01-11 14:05:00|88.56|86.56|87.87|85.87|88.84|86.84|87.87|85.87|0
1641910200000|2022-01-11 14:10:00|88.03|86.03|87.94|85.94|88.64|86.64|87.78|85.78|0
1641910500000|2022-01-11 14:15:00|88.07|86.07|88.59|86.59|89|87|87.94|85.94|0
1641910800000|2022-01-11 14:20:00|88.63|86.63|87.78|85.78|88.67|86.67|87.78|85.78|0
1641911100000|2022-01-11 14:25:00|87.69|85.69|88.26|86.26|88.5|86.5|87.37|85.37|0
1641911400000|2022-01-11 14:30:00|88.18|86.18|93.18|91.18|93.52|91.52|86.91|84.91|0
1641911700000|2022-01-11 14:35:00|93.1|91.1|93.69|91.69|93.77|91.77|91.18|89.18|0
1641912000000|2022-01-11 14:40:00|93.6|91.6|96.72|94.72|99.08|97.08|93.6|91.6|0
1641912300000|2022-01-11 14:45:00|96.81|94.81|97.76|95.76|98.99|96.99|96.12|94.12|0
1641912600000|2022-01-11 14:50:00|98.2|96.2|97.58|95.58|98.99|96.99|93.98|91.98|0
1641912900000|2022-01-11 14:55:00|97.85|95.85|97.23|95.23|99.78|97.78|96.02|94.02|0
1641913200000|2022-01-11 15:00:00|97.06|95.06|92.87|90.87|97.84|95.84|92.62|90.62|0
1641913500000|2022-01-11 15:05:00|92.79|90.79|92.44|90.44|93.39|91.39|90.85|88.85|0
1641913800000|2022-01-11 15:10:00|92.52|90.52|92.52|90.52|92.52|90.52|90.52|88.52|0
1641914100000|2022-01-11 15:15:00|92.1|90.1|91.34|89.34|93.95|91.95|90.84|88.84|0
1641914400000|2022-01-11 15:20:00|91.84|89.84|92.68|90.68|92.68|90.68|90.51|88.51|0
1641914700000|2022-01-11 15:25:00|92.26|90.26|92|90|93.61|91.61|91.08|89.08|0
1641915000000|2022-01-11 15:30:00|91.92|89.92|94.54|92.54|94.62|92.62|89.1|87.1|0
1641915300000|2022-01-11 15:35:00|94.28|92.28|94.11|92.11|95.05|93.05|93.26|91.26|0
1641915600000|2022-01-11 15:40:00|94.19|92.19|97.1|95.1|97.71|95.71|94.19|92.19|0
1641915900000|2022-01-11 15:45:00|97.53|95.53|96.53|94.53|97.53|95.53|94.07|92.07|0
1641916200000|2022-01-11 15:50:00|96.79|94.79|95.75|93.75|97.84|95.84|95.49|93.49|0
1641916500000|2022-01-11 15:55:00|95.58|93.58|94.54|92.54|96.35|94.35|94.03|92.03|0
1641916800000|2022-01-11 16:00:00|94.46|92.46|91.08|89.08|94.71|92.71|90.01|88.01|0
1641917100000|2022-01-11 16:05:00|91.17|89.17|91.3|89.3|93.05|91.05|89.08|87.08|0
1641917400000|2022-01-11 16:10:00|90.97|88.97|87.61|85.61|90.97|88.97|87.13|85.13|0
1641917700000|2022-01-11 16:15:00|87.53|85.53|84.5|82.5|87.93|85.93|84.03|82.03|0
1641918000000|2022-01-11 16:20:00|84.26|82.26|84.81|82.81|86.08|84.08|83.4|81.4|0
1641918300000|2022-01-11 16:25:00|84.73|82.73|82.36|80.36|87.14|85.14|82.21|80.21|0
1641918600000|2022-01-11 16:30:00|82.29|80.29|82.91|80.91|83.38|81.38|82.29|80.29|0
1641918900000|2022-01-11 16:35:00|82.67|80.67|80.43|78.43|82.67|80.67|80.2|78.2|0
1641919200000|2022-01-11 16:40:00|80.36|78.36|79.06|77.06|80.51|78.51|77.79|75.79|0
1641919500000|2022-01-11 16:45:00|78.99|76.99|80.33|78.33|80.63|78.63|78.8|76.8|0
1641919800000|2022-01-11 16:50:00|80.1|78.1|79.03|77.03|80.1|78.1|78.43|76.43|0
1641920100000|2022-01-11 16:55:00|78.95|76.95|78.57|76.57|79.48|77.48|78.42|76.42|0
1641920400000|2022-01-11 17:00:00|78.5|76.5|78.64|76.64|79.64|77.64|77.26|75.26|0
1641920700000|2022-01-11 17:05:00|78.49|76.49|78.41|76.41|79.24|77.24|78.34|76.34|0
1641921000000|2022-01-11 17:10:00|78.34|76.34|78.19|76.19|79.2|77.2|78.19|76.19|0
1641921300000|2022-01-11 17:15:00|78.26|76.26|78.56|76.56|79.31|77.31|77.89|75.89|0
1641921600000|2022-01-11 17:20:00|78.48|76.48|78.85|76.85|79.16|77.16|78.33|76.33|0
1641921900000|2022-01-11 17:25:00|78.78|76.78|81.21|79.21|81.67|79.67|78.78|76.78|0
1641922200000|2022-01-11 17:30:00|81.13|79.13|80.59|78.59|81.6|79.6|79.83|77.83|0
1641922500000|2022-01-11 17:35:00|80.52|78.52|80.06|78.06|80.75|78.75|79.3|77.3|0
1641922800000|2022-01-11 17:40:00|79.98|77.98|79.22|77.22|80.28|78.28|79.14|77.14|0
1641923100000|2022-01-11 17:45:00|79.29|77.29|79.59|77.59|79.74|77.74|79.06|77.06|0
1641923400000|2022-01-11 17:50:00|79.44|77.44|78.23|76.23|79.67|77.67|78.23|76.23|0
1641923700000|2022-01-11 17:55:00|78.31|76.31|78.38|76.38|78.98|76.98|78.08|76.08|0
1641924000000|2022-01-11 18:00:00|78.45|76.45|79.13|77.13|80.12|78.12|78.45|76.45|0
1641924300000|2022-01-11 18:05:00|79.05|77.05|80.11|78.11|80.65|78.65|79.05|77.05|0
1641924600000|2022-01-11 18:10:00|80.03|78.03|78.82|76.82|80.03|78.03|78.59|76.59|0
1641924900000|2022-01-11 18:15:00|78.89|76.89|77.69|75.69|78.97|76.97|77.69|75.69|0
1641925200000|2022-01-11 18:20:00|77.77|75.77|75.21|73.21|77.77|75.77|75.21|73.21|0
1641925500000|2022-01-11 18:25:00|75.28|73.28|76.09|74.09|76.16|74.16|75.28|73.28|0
1641925800000|2022-01-11 18:30:00|76.01|74.01|75.79|73.79|76.31|74.31|75.5|73.5|0
1641926100000|2022-01-11 18:35:00|75.71|73.71|75.64|73.64|76.01|74.01|75.49|73.49|0
1641926400000|2022-01-11 18:40:00|75.56|73.56|75.56|73.56|75.86|73.86|75.34|73.34|0
1641926700000|2022-01-11 18:45:00|75.49|73.49|75.78|73.78|75.93|73.93|74.61|72.61|0
1641927000000|2022-01-11 18:50:00|75.56|73.56|75.37|73.37|75.67|73.67|75.11|73.11|0
1641927300000|2022-01-11 18:55:00|75.26|73.26|74.82|72.82|75.41|73.41|74.75|72.75|0
1641927600000|2022-01-11 19:00:00|74.89|72.89|75.55|73.55|75.77|73.77|74.75|72.75|0
1641927900000|2022-01-11 19:05:00|75.47|73.47|76.5|74.5|77.02|75.02|75.25|73.25|0
1641928200000|2022-01-11 19:10:00|76.35|74.35|76.02|74.02|76.72|74.72|75.83|73.83|0
1641928500000|2022-01-11 19:15:00|76.05|74.05|75.61|73.61|76.28|74.28|75.54|73.54|0
1641928800000|2022-01-11 19:20:00|75.68|73.68|75.61|73.61|76.27|74.27|75.53|73.53|0
1641929100000|2022-01-11 19:25:00|75.53|73.53|75.09|73.09|75.9|73.9|75.02|73.02|0
1641929400000|2022-01-11 19:30:00|75.16|73.16|75.53|73.53|76.04|74.04|75.16|73.16|0
1641929700000|2022-01-11 19:35:00|75.6|73.6|74.5|72.5|75.97|73.97|74.28|72.28|0
1641930000000|2022-01-11 19:40:00|74.57|72.57|74.21|72.21|74.72|72.72|74.13|72.13|0
1641930300000|2022-01-11 19:45:00|74.13|72.13|73.52|71.52|74.21|72.21|73.41|71.41|0
1641930600000|2022-01-11 19:50:00|73.55|71.55|73.26|71.26|73.98|71.98|73.05|71.05|0
1641930900000|2022-01-11 19:55:00|73.19|71.19|73.55|71.55|73.62|71.62|72.19|70.19|0
1641931200000|2022-01-11 20:00:00|73.47|71.47|72.83|70.83|73.55|71.55|72.54|70.54|0
1641931500000|2022-01-11 20:05:00|72.75|70.75|72.04|70.04|72.83|70.83|71.48|69.48|0
1641931800000|2022-01-11 20:10:00|72.11|70.11|72.18|70.18|72.82|70.82|72.04|70.04|0
1641932100000|2022-01-11 20:15:00|72.11|70.11|72.39|70.39|72.53|70.53|71.54|69.54|0
1641932400000|2022-01-11 20:20:00|72.32|70.32|73.34|71.34|74.41|72.41|71.68|69.68|0
1641932700000|2022-01-11 20:25:00|73.27|71.27|72.98|70.98|73.7|71.7|72.63|70.63|0
1641933000000|2022-01-11 20:30:00|73.05|71.05|73.26|71.26|73.48|71.48|72.27|70.27|0
1641933300000|2022-01-11 20:35:00|73.34|71.34|75.21|73.21|75.21|73.21|73.19|71.19|0
1641933600000|2022-01-11 20:40:00|75.28|73.28|74.63|72.63|75.64|73.64|74.56|72.56|0
1641933900000|2022-01-11 20:45:00|74.7|72.7|74.91|72.91|75.06|73.06|74.34|72.34|0
1641934200000|2022-01-11 20:50:00|74.98|72.98|75.27|73.27|76.51|74.51|74.98|72.98|0
1641934500000|2022-01-11 20:55:00|75.2|73.2|72.91|70.91|75.2|73.2|72.77|70.77|0
1641934800000|2022-01-11 21:00:00|72.98|70.98|72.91|70.91|73.05|71.05|72.42|70.42|0
1641935100000|2022-01-11 21:05:00|72.84|70.84|72.97|70.97|73.12|71.12|72.69|70.69|0
1641935400000|2022-01-11 21:10:00|73.04|71.04|73.18|71.18|73.4|71.4|72.97|70.97|0
1641935700000|2022-01-11 21:15:00|73.41|70.81|73.69|71.09|73.76|71.16|73.41|70.81|0
1641936000000|2022-01-11 21:20:00|73.66|71.06|73.69|71.09|73.69|71.09|73.41|70.81|0
1641936300000|2022-01-11 21:25:00|73.76|71.16|73.61|71.01|73.76|71.16|73.61|71.01|0
1641936600000|2022-01-11 21:30:00|73.54|70.94|73.54|70.94|73.61|71.01|73.54|70.94|0
1641936900000|2022-01-11 21:35:00|73.5|70.9|73.46|70.86|73.54|70.94|73.46|70.86|0
1641937200000|2022-01-11 21:40:00|73.54|70.94|73.25|70.65|73.54|70.94|73.25|70.65|0
1641937500000|2022-01-11 21:45:00|73.32|70.72|73.53|70.93|73.53|70.93|73.18|70.58|0
1641937800000|2022-01-11 21:50:00|73.46|70.86|73.52|70.92|73.53|70.93|73.38|70.78|0
1641938100000|2022-01-11 21:55:00|73.45|70.85|73.56|70.96|73.56|70.96|73.45|70.85|0
1641938400000|2022-01-11 22:00:00|73.5|70.9|73.56|70.96|73.56|70.96|73.42|70.82|0
1641938700000|2022-01-11 22:05:00|73.59|70.99|73.55|70.95|73.69|71.09|73.51|70.91|0
1641939000000|2022-01-11 22:10:00|73.62|71.02|73.59|70.99|73.62|71.02|73.59|70.99|0
1641939300000|2022-01-11 22:15:00|73.6|71|73.43|70.83|73.61|71.01|73.33|70.73|0
1641939600000|2022-01-11 22:20:00|73.44|70.84|73.44|70.84|73.46|70.86|73.44|70.84|0
1641939900000|2022-01-11 22:25:00|73.45|70.85|73.34|70.74|73.45|70.85|73.33|70.73|0
1641940200000|2022-01-11 22:30:00|73.26|70.66|73.39|70.79|73.4|70.8|73.26|70.66|0
1641940500000|2022-01-11 22:35:00|73.38|70.78|73.39|70.79|73.4|70.8|73.38|70.78|0
1641940800000|2022-01-11 22:40:00|73.41|70.81|73.4|70.8|73.41|70.81|73.4|70.8|0
1641941400000|2022-01-11 22:50:00|73.39|70.79|73.39|70.79|73.39|70.79|73.38|70.78|0
1641941700000|2022-01-11 22:55:00|73.44|70.84|73.39|70.79|73.44|70.84|73.34|70.74|0
1641942000000|2022-01-11 23:00:00|73.3|70.7|73.05|70.45|73.66|71.06|73.05|70.45|0
1641942300000|2022-01-11 23:05:00|73.12|70.52|73.09|70.49|73.19|70.59|72.63|70.03|0
1641942600000|2022-01-11 23:10:00|73.05|70.45|73.33|70.73|73.4|70.8|72.98|70.38|0
1641942900000|2022-01-11 23:15:00|73.29|70.69|73.61|71.01|73.75|71.15|73.26|70.66|0
1641943200000|2022-01-11 23:20:00|73.57|70.97|73.67|71.07|73.82|71.22|73.46|70.86|0
1641943500000|2022-01-11 23:25:00|73.74|71.14|73.67|71.07|73.74|71.14|73.6|71|0
1641943800000|2022-01-11 23:30:00|73.64|71.04|73.38|70.78|73.64|71.04|73.38|70.78|0
1641944100000|2022-01-11 23:35:00|73.45|70.85|73.73|71.13|73.88|71.28|73.38|70.78|0
1641944400000|2022-01-11 23:40:00|73.66|71.06|73.45|70.85|73.8|71.2|73.31|70.71|0
1641944700000|2022-01-11 23:45:00|73.52|70.92|73.73|71.13|73.87|71.27|73.31|70.71|0
1641945000000|2022-01-11 23:50:00|73.76|71.16|73.72|71.12|73.87|71.27|73.65|71.05|0
1641945300000|2022-01-11 23:55:00|73.76|71.16|73.58|70.98|73.83|71.23|73.44|70.84|0
1641945600000|2022-01-12 00:00:00|73.65|71.05|73.68|71.08|73.79|71.19|73.36|70.76|0
1641945900000|2022-01-12 00:05:00|73.65|71.05|73.43|70.83|73.72|71.12|73.29|70.69|0
1641946200000|2022-01-12 00:10:00|73.5|70.9|73.57|70.97|73.78|71.18|73.5|70.9|0
1641946500000|2022-01-12 00:15:00|73.5|70.9|73.28|70.68|73.5|70.9|73.07|70.47|0
1641946800000|2022-01-12 00:20:00|73.21|70.61|72.86|70.26|73.35|70.75|72.79|70.19|0
1641947100000|2022-01-12 00:25:00|72.93|70.33|72.57|69.97|72.93|70.33|72.36|69.76|0
1641947400000|2022-01-12 00:30:00|72.43|69.83|72.36|69.76|72.57|69.97|72.01|69.41|0
1641947700000|2022-01-12 00:35:00|72.29|69.69|72.35|69.75|72.49|69.89|72.08|69.48|0
1641948000000|2022-01-12 00:40:00|72.28|69.68|72.35|69.75|72.35|69.75|72|69.4|0
1641948300000|2022-01-12 00:45:00|72.42|69.82|72.35|69.75|72.53|69.93|72.28|69.68|0
1641948600000|2022-01-12 00:50:00|72.42|69.82|72.59|69.99|72.62|70.02|72.35|69.75|0
1641948900000|2022-01-12 00:55:00|72.62|70.02|72.83|70.23|72.83|70.23|72.55|69.95|0
1641949200000|2022-01-12 01:00:00|72.9|70.3|72.97|70.37|73.18|70.58|72.76|70.16|0
1641949500000|2022-01-12 01:05:00|72.9|70.3|72.89|70.29|73.18|70.58|72.75|70.15|0
1641949800000|2022-01-12 01:10:00|72.82|70.22|73.1|70.5|73.24|70.64|72.68|70.08|0
1641950100000|2022-01-12 01:15:00|73.17|70.57|73.81|71.21|73.81|71.21|73.17|70.57|0
1641950400000|2022-01-12 01:20:00|73.84|71.24|73.59|70.99|73.84|71.24|73.52|70.92|0
1641950700000|2022-01-12 01:25:00|73.66|71.06|73.55|70.95|73.66|71.06|73.44|70.84|0
1641951000000|2022-01-12 01:30:00|73.52|70.92|73.72|71.12|73.72|71.12|73.34|70.74|0
1641951300000|2022-01-12 01:35:00|73.69|71.09|73.44|70.84|73.72|71.12|73.37|70.77|0
1641951600000|2022-01-12 01:40:00|73.4|70.8|73.79|71.19|73.86|71.26|73.01|70.41|0
1641951900000|2022-01-12 01:45:00|73.83|71.23|74.35|71.75|74.79|72.19|73.57|70.97|0
1641952200000|2022-01-12 01:50:00|74.28|71.68|74.17|71.57|74.5|71.9|74.07|71.47|0
1641952500000|2022-01-12 01:55:00|74.21|71.61|73.78|71.18|74.35|71.75|73.64|71.04|0
1641952800000|2022-01-12 02:00:00|73.71|71.11|72.71|70.11|73.78|71.18|72.71|70.11|0
1641953100000|2022-01-12 02:05:00|72.64|70.04|73.2|70.6|73.24|70.64|72.64|70.04|0
1641953400000|2022-01-12 02:10:00|73.13|70.53|72.99|70.39|73.31|70.71|72.85|70.25|0
1641953700000|2022-01-12 02:15:00|73.06|70.46|72.77|70.17|73.13|70.53|72.77|70.17|0
1641954000000|2022-01-12 02:20:00|72.74|70.14|72.49|69.89|72.77|70.17|72.49|69.89|0
1641954300000|2022-01-12 02:25:00|72.56|69.96|72.49|69.89|72.7|70.1|72.42|69.82|0
1641954600000|2022-01-12 02:30:00|72.42|69.82|72.69|70.09|72.98|70.38|72.42|69.82|0
1641954900000|2022-01-12 02:35:00|72.76|70.16|72.76|70.16|72.83|70.23|72.62|70.02|0
1641955200000|2022-01-12 02:40:00|72.8|70.2|72.9|70.3|72.9|70.3|72.69|70.09|0
1641955500000|2022-01-12 02:45:00|72.83|70.23|72.89|70.29|73.04|70.44|72.82|70.22|0
1641955800000|2022-01-12 02:50:00|72.93|70.33|72.86|70.26|73.17|70.57|72.82|70.22|0
1641956100000|2022-01-12 02:55:00|72.82|70.22|72.68|70.08|72.86|70.26|72.54|69.94|0
1641956400000|2022-01-12 03:00:00|72.75|70.15|72.6|70|72.75|70.15|72.46|69.86|0
1641956700000|2022-01-12 03:05:00|72.57|69.97|72.53|69.93|72.67|70.07|72.46|69.86|0
1641957000000|2022-01-12 03:10:00|72.6|70|72.74|70.14|72.74|70.14|72.46|69.86|0
1641957300000|2022-01-12 03:15:00|72.77|70.17|72.59|69.99|72.77|70.17|72.52|69.92|0
1641957600000|2022-01-12 03:20:00|72.52|69.92|72.62|70.02|72.73|70.13|72.45|69.85|0
1641957900000|2022-01-12 03:25:00|72.66|70.06|72.58|69.98|72.66|70.06|72.38|69.78|0
1641958200000|2022-01-12 03:30:00|72.48|69.88|72.3|69.7|72.48|69.88|72.09|69.49|0
1641958500000|2022-01-12 03:35:00|72.27|69.67|72.23|69.63|72.37|69.77|72.02|69.42|0
1641958800000|2022-01-12 03:40:00|72.16|69.56|72.36|69.76|72.37|69.77|72.16|69.56|0
1641959100000|2022-01-12 03:45:00|72.33|69.73|72.43|69.83|72.5|69.9|72.29|69.69|0
1641959400000|2022-01-12 03:50:00|72.36|69.76|72.15|69.55|72.36|69.76|72.15|69.55|0
1641959700000|2022-01-12 03:55:00|72.08|69.48|72.07|69.47|72.22|69.62|72.07|69.47|0
1641960000000|2022-01-12 04:00:00|72|69.4|71.9|69.3|72.14|69.54|71.86|69.26|0
1641960300000|2022-01-12 04:05:00|71.86|69.26|71.86|69.26|72|69.4|71.86|69.26|0
1641960600000|2022-01-12 04:10:00|71.93|69.33|71.92|69.32|72|69.4|71.86|69.26|0
1641960900000|2022-01-12 04:15:00|71.99|69.39|72.06|69.46|72.13|69.53|71.99|69.39|0
1641961200000|2022-01-12 04:20:00|72.1|69.5|72.2|69.6|72.2|69.6|72.06|69.46|0
1641961500000|2022-01-12 04:25:00|72.19|69.59|72.26|69.66|72.4|69.8|72.19|69.59|0
1641961800000|2022-01-12 04:30:00|72.33|69.73|72.33|69.73|72.33|69.73|72.19|69.59|0
1641962100000|2022-01-12 04:35:00|72.26|69.66|72.33|69.73|72.4|69.8|72.26|69.66|0
1641962400000|2022-01-12 04:40:00|72.32|69.72|72.04|69.44|72.32|69.72|71.97|69.37|0
1641962700000|2022-01-12 04:45:00|71.97|69.37|72.11|69.51|72.11|69.51|71.97|69.37|0
1641963000000|2022-01-12 04:50:00|72.18|69.58|72.18|69.58|72.18|69.58|71.97|69.37|0
1641963300000|2022-01-12 04:55:00|72.14|69.54|72.1|69.5|72.24|69.64|72.03|69.43|0
1641963600000|2022-01-12 05:00:00|72.03|69.43|71.96|69.36|72.14|69.54|71.89|69.29|0
1641963900000|2022-01-12 05:05:00|71.89|69.29|71.89|69.29|72.03|69.43|71.82|69.22|0
1641964200000|2022-01-12 05:10:00|71.82|69.22|71.74|69.14|71.82|69.22|71.47|68.87|0
1641964500000|2022-01-12 05:15:00|71.81|69.21|72.02|69.42|72.02|69.42|71.74|69.14|0
1641964800000|2022-01-12 05:20:00|71.95|69.35|71.81|69.21|71.95|69.35|71.74|69.14|0
1641965100000|2022-01-12 05:25:00|71.74|69.14|71.73|69.13|72.01|69.41|71.73|69.13|0
1641965400000|2022-01-12 05:30:00|71.66|69.06|71.87|69.27|71.87|69.27|71.66|69.06|0
1641965700000|2022-01-12 05:35:00|71.8|69.2|71.35|68.75|71.8|69.2|71.17|68.57|0
1641966000000|2022-01-12 05:40:00|71.31|68.71|70.82|68.22|71.31|68.71|70.82|68.22|0
1641966300000|2022-01-12 05:45:00|70.75|68.15|70.68|68.08|71.03|68.43|70.68|68.08|0
1641966600000|2022-01-12 05:50:00|70.75|68.15|70.47|67.87|70.82|68.22|70.27|67.67|0
1641966900000|2022-01-12 05:55:00|69.81|67.21|69.4|66.8|69.88|67.28|69.33|66.73|0
1641967200000|2022-01-12 06:00:00|69.46|66.86|68.58|65.98|69.5|66.9|68.58|65.98|0
1641967500000|2022-01-12 06:05:00|68.65|66.05|69.12|66.52|69.25|66.65|68.65|66.05|0
1641967800000|2022-01-12 06:10:00|69.08|66.48|69.18|66.58|69.32|66.72|68.98|66.38|0
1641968100000|2022-01-12 06:15:00|69.22|66.62|69.86|67.26|69.86|67.26|69.18|66.58|0
1641968400000|2022-01-12 06:20:00|69.83|67.23|69.79|67.19|69.92|67.32|69.65|67.05|0
1641968700000|2022-01-12 06:25:00|69.86|67.26|69.99|67.39|70.2|67.6|69.65|67.05|0
1641969000000|2022-01-12 06:30:00|70.02|67.42|69.85|67.25|70.12|67.52|69.85|67.25|0
1641969300000|2022-01-12 06:35:00|69.92|67.32|69.88|67.28|70.09|67.49|69.85|67.25|0
1641969600000|2022-01-12 06:40:00|69.91|67.31|69.71|67.11|69.98|67.38|69.6|67|0
1641969900000|2022-01-12 06:45:00|69.7|67.1|69.98|67.38|69.98|67.38|69.64|67.04|0
1641970200000|2022-01-12 06:50:00|69.97|67.37|70.25|67.65|70.32|67.72|69.97|67.37|0
1641970500000|2022-01-12 06:55:00|70.21|67.61|70.42|67.82|70.45|67.85|70.21|67.61|0
1641970800000|2022-01-12 07:00:00|70.72|68.12|70.65|68.05|71.07|68.47|70.58|67.98|0
1641971100000|2022-01-12 07:05:00|70.69|68.09|70.79|68.19|70.79|68.19|70.37|67.77|0
1641971400000|2022-01-12 07:10:00|70.72|68.12|70.61|68.01|70.92|68.32|70.47|67.87|0
1641971700000|2022-01-12 07:15:00|70.65|68.05|70.23|67.63|70.65|68.05|70.23|67.63|0
1641972000000|2022-01-12 07:20:00|70.16|67.56|70.29|67.69|70.36|67.76|69.95|67.35|0
1641972300000|2022-01-12 07:25:00|70.23|67.63|70.7|68.1|71.05|68.45|70.23|67.63|0
1641972600000|2022-01-12 07:30:00|70.74|68.14|70.08|67.48|70.74|68.14|69.95|67.35|0
1641972900000|2022-01-12 07:35:00|70.12|67.52|70.03|67.43|71.64|69.04|69.8|67.2|0
1641973200000|2022-01-12 07:40:00|70.1|67.5|70.13|67.53|70.51|67.91|70.03|67.43|0
1641973500000|2022-01-12 07:45:00|70.1|67.5|70.16|67.56|70.37|67.77|69.96|67.36|0
1641973800000|2022-01-12 07:50:00|70.13|67.53|70.99|68.39|70.99|68.39|70.03|67.43|0
1641974100000|2022-01-12 07:55:00|70.95|68.35|71.05|68.45|71.4|68.8|70.95|68.35|0
1641974400000|2022-01-12 08:00:00|70.98|68.38|71.33|68.73|71.6|69|70.64|68.04|0
1641974700000|2022-01-12 08:05:00|71.23|69.23|71.16|69.16|71.58|69.58|70.95|68.95|0
1641975000000|2022-01-12 08:10:00|71.23|69.23|71.3|69.3|71.37|69.37|70.67|68.67|0
1641975300000|2022-01-12 08:15:00|71.23|69.23|71.78|69.78|72.06|70.06|71.16|69.16|0
1641975600000|2022-01-12 08:20:00|71.71|69.71|71.5|69.5|71.99|69.99|70.94|68.94|0
1641975900000|2022-01-12 08:25:00|71.57|69.57|73.36|71.36|73.4|71.4|71.53|69.53|0
1641976200000|2022-01-12 08:30:00|73.33|71.33|73.39|71.39|73.68|71.68|72.83|70.83|0
1641976500000|2022-01-12 08:35:00|73.46|71.46|73.89|71.89|74.61|72.61|73.25|71.25|0
1641976800000|2022-01-12 08:40:00|74.18|72.18|74.96|72.96|75.11|73.11|73.96|71.96|0
1641977100000|2022-01-12 08:45:00|74.89|72.89|74.89|72.89|75.04|73.04|74.42|72.42|0
1641977400000|2022-01-12 08:50:00|74.96|72.96|74.16|72.16|75.25|73.25|73.74|71.74|0
1641977700000|2022-01-12 08:55:00|74.09|72.09|74.9|72.9|75.17|73.17|72.73|70.73|0
1641978000000|2022-01-12 09:00:00|74.97|72.97|73.18|71.18|75.08|73.08|73.18|71.18|0
1641978300000|2022-01-12 09:05:00|73.25|71.25|73.32|71.32|73.46|71.46|72.96|70.96|0
1641978600000|2022-01-12 09:10:00|73.25|71.25|73.74|71.74|73.88|71.88|73.07|71.07|0
1641978900000|2022-01-12 09:15:00|73.67|71.67|73.17|71.17|73.81|71.81|73.1|71.1|0
1641979200000|2022-01-12 09:20:00|73.13|71.13|72.25|70.25|73.24|71.24|72.25|70.25|0
1641979500000|2022-01-12 09:25:00|72.18|70.18|71.4|69.4|72.18|70.18|71.4|69.4|0
1641979800000|2022-01-12 09:30:00|71.33|69.33|72.1|70.1|72.38|70.38|71.33|69.33|0
1641980100000|2022-01-12 09:35:00|72.17|70.17|72.31|70.31|72.52|70.52|71.89|69.89|0
1641980400000|2022-01-12 09:40:00|72.38|70.38|71.95|69.95|72.38|70.38|71.88|69.88|0
1641980700000|2022-01-12 09:45:00|72.02|70.02|71.6|69.6|72.16|70.16|71.53|69.53|0
1641981000000|2022-01-12 09:50:00|71.53|69.53|70.9|68.9|71.67|69.67|70.9|68.9|0
1641981300000|2022-01-12 09:55:00|70.97|68.97|71.04|69.04|71.45|69.45|70.9|68.9|0
1641981600000|2022-01-12 10:00:00|70.9|68.9|71.17|69.17|71.17|69.17|70.62|68.62|0
1641981900000|2022-01-12 10:05:00|71.1|69.1|71.72|69.72|71.87|69.87|71.03|69.03|0
1641982200000|2022-01-12 10:10:00|71.65|69.65|71.58|69.58|72.04|70.04|71.37|69.37|0
1641982500000|2022-01-12 10:15:00|71.51|69.51|71.72|69.72|71.72|69.72|71.09|69.09|0
1641982800000|2022-01-12 10:20:00|71.68|69.68|70.95|68.95|71.86|69.86|70.95|68.95|0
1641983100000|2022-01-12 10:25:00|70.88|68.88|71.29|69.29|71.36|69.36|70.74|68.74|0
1641983400000|2022-01-12 10:30:00|71.43|69.43|72.13|70.13|72.2|70.2|71.15|69.15|0
1641983700000|2022-01-12 10:35:00|72.2|70.2|71.56|69.56|72.2|70.2|71.53|69.53|0
1641984000000|2022-01-12 10:40:00|71.63|69.63|71.35|69.35|71.67|69.67|71.35|69.35|0
1641984300000|2022-01-12 10:45:00|71.28|69.28|70.59|68.59|71.28|69.28|70.59|68.59|0
1641984600000|2022-01-12 10:50:00|70.65|68.65|70.72|68.72|71|69|70.45|68.45|0
1641984900000|2022-01-12 10:55:00|70.79|68.79|70.58|68.58|70.86|68.86|70.37|68.37|0
1641985200000|2022-01-12 11:00:00|70.51|68.51|70.3|68.3|70.51|68.51|69.89|67.89|0
1641985500000|2022-01-12 11:05:00|70.34|68.34|70.71|68.71|70.78|68.78|69.96|67.96|0
1641985800000|2022-01-12 11:10:00|70.64|68.64|70.78|68.78|71.05|69.05|70.64|68.64|0
1641986100000|2022-01-12 11:15:00|70.71|68.71|71.05|69.05|71.05|69.05|70.5|68.5|0
1641986400000|2022-01-12 11:20:00|70.98|68.98|70.42|68.42|71.05|69.05|70.42|68.42|0
1641986700000|2022-01-12 11:25:00|70.49|68.49|70.9|68.9|71.04|69.04|70.35|68.35|0
1641987000000|2022-01-12 11:30:00|70.83|68.83|70.83|68.83|71.04|69.04|70.55|68.55|0
1641987300000|2022-01-12 11:35:00|70.76|68.76|70.76|68.76|70.87|68.87|70.55|68.55|0
1641987600000|2022-01-12 11:40:00|70.83|68.83|70.89|68.89|71.03|69.03|70.76|68.76|0
1641987900000|2022-01-12 11:45:00|70.96|68.96|70.34|68.34|70.96|68.96|70.1|68.1|0
1641988200000|2022-01-12 11:50:00|70.47|68.47|69.84|67.84|71.77|69.77|69.77|67.77|0
1641988500000|2022-01-12 11:55:00|69.91|67.91|70.73|68.73|70.73|68.73|69.84|67.84|0
1641988800000|2022-01-12 12:00:00|70.66|68.66|70.31|68.31|71.08|69.08|70.18|68.18|0
1641989100000|2022-01-12 12:05:00|70.24|68.24|71.35|69.35|71.35|69.35|70.18|68.18|0
1641989400000|2022-01-12 12:10:00|71.28|69.28|71.35|69.35|71.49|69.49|70.93|68.93|0
1641989700000|2022-01-12 12:15:00|71.32|69.32|71.42|69.42|71.42|69.42|70.86|68.86|0
1641990000000|2022-01-12 12:20:00|71.35|69.35|70.51|68.51|71.49|69.49|70.51|68.51|0
1641990300000|2022-01-12 12:25:00|70.58|68.58|70.64|68.64|70.85|68.85|70.3|68.3|0
1641990600000|2022-01-12 12:30:00|70.61|68.61|69.88|67.88|70.61|68.61|69.74|67.74|0
1641990900000|2022-01-12 12:35:00|69.81|67.81|70.43|68.43|70.57|68.57|69.5|67.5|0
1641991200000|2022-01-12 12:40:00|70.5|68.5|70.78|68.78|70.78|68.78|70.23|68.23|0
1641991500000|2022-01-12 12:45:00|70.71|68.71|70.98|68.98|71.26|69.26|70.71|68.71|0
1641991800000|2022-01-12 12:50:00|71.05|69.05|70.98|68.98|71.57|69.57|70.94|68.94|0
1641992100000|2022-01-12 12:55:00|70.91|68.91|70.97|68.97|71.11|69.11|70.7|68.7|0
1641992400000|2022-01-12 13:00:00|70.9|68.9|70.28|68.28|70.97|68.97|70.28|68.28|0
1641992700000|2022-01-12 13:05:00|70.31|68.31|70.97|68.97|71.18|69.18|70|68|0
1641993000000|2022-01-12 13:10:00|70.9|68.9|70.48|68.48|71.1|69.1|70.2|68.2|0
1641993300000|2022-01-12 13:15:00|70.34|68.34|69.51|67.51|70.34|68.34|69.38|67.38|0
1641993600000|2022-01-12 13:20:00|69.45|67.45|68.9|66.9|69.92|67.92|68.9|66.9|0
1641993900000|2022-01-12 13:25:00|68.97|66.97|69.34|67.34|69.71|67.71|68.49|66.49|0
1641994200000|2022-01-12 13:30:00|69.88|67.88|67.71|65.71|70.61|68.61|67.15|65.15|0
1641994500000|2022-01-12 13:35:00|67.48|65.48|66.28|64.28|67.61|65.61|65.37|63.37|0
1641994800000|2022-01-12 13:40:00|66.15|64.15|65.95|63.95|66.54|64.54|65.76|63.76|0
1641995100000|2022-01-12 13:45:00|66.08|64.08|67.14|65.14|67.8|65.8|66.08|64.08|0
1641995400000|2022-01-12 13:50:00|67.07|65.07|66.27|64.27|67.67|65.67|66.21|64.21|0
1641995700000|2022-01-12 13:55:00|66.21|64.21|65.74|63.74|66.86|64.86|65.61|63.61|0
1641996000000|2022-01-12 14:00:00|65.68|63.68|66|64|66.27|64.27|65.61|63.61|0
1641996300000|2022-01-12 14:05:00|65.94|63.94|66.07|64.07|66.73|64.73|65.87|63.87|0
1641996600000|2022-01-12 14:10:00|66|64|67.02|65.02|67.12|65.12|65.87|63.87|0
1641996900000|2022-01-12 14:15:00|66.92|64.92|67.51|65.51|67.71|65.71|66.79|64.79|0
1641997200000|2022-01-12 14:20:00|67.58|65.58|66.78|64.78|67.65|65.65|66.45|64.45|0
1641997500000|2022-01-12 14:25:00|66.71|64.71|66.98|64.98|67.31|65.31|66.51|64.51|0
1641997800000|2022-01-12 14:30:00|67.04|65.04|66.41|64.41|67.71|65.71|64.3|62.3|0
1641998100000|2022-01-12 14:35:00|64.92|62.92|66.02|64.02|68.02|66.02|64.92|62.92|0
1641998400000|2022-01-12 14:40:00|65.5|63.5|67.74|65.74|68.72|66.72|65.5|63.5|0
1641998700000|2022-01-12 14:45:00|67.61|65.61|66.61|64.61|67.81|65.81|66.14|64.14|0
1641999000000|2022-01-12 14:50:00|66.34|64.34|65.03|63.03|66.87|64.87|64.51|62.51|0
1641999300000|2022-01-12 14:55:00|65.1|63.1|64.32|62.32|65.94|63.94|64.25|62.25|0
1641999600000|2022-01-12 15:00:00|64.19|62.19|64.64|62.64|65.15|63.15|63.49|61.49|0
1641999900000|2022-01-12 15:05:00|64.7|62.7|63.35|61.35|65.61|63.61|63.29|61.29|0
1642000200000|2022-01-12 15:10:00|63.16|61.16|63.16|61.16|63.8|61.8|62.78|60.78|0
1642000500000|2022-01-12 15:15:00|63.09|61.09|63.41|61.41|64.24|62.24|63.09|61.09|0
1642000800000|2022-01-12 15:20:00|63.47|61.47|64.11|62.11|64.43|62.43|63.09|61.09|0
1642001100000|2022-01-12 15:25:00|64.04|62.04|65.01|63.01|65.04|63.04|64.04|62.04|0
1642001400000|2022-01-12 15:30:00|64.88|62.88|66.11|64.11|67.24|65.24|64.55|62.55|0
1642001700000|2022-01-12 15:35:00|66.05|64.05|68.58|66.58|68.58|66.58|65.46|63.46|0
1642002000000|2022-01-12 15:40:00|68.65|66.65|70.1|68.1|71.56|69.56|67.13|65.13|0
1642002300000|2022-01-12 15:45:00|70.17|68.17|70.65|68.65|70.86|68.86|68.88|66.88|0
1642002600000|2022-01-12 15:50:00|70.58|68.58|70.72|68.72|71.62|69.62|70.3|68.3|0
1642002900000|2022-01-12 15:55:00|70.92|68.92|69.96|67.96|71.55|69.55|69.28|67.28|0
1642003200000|2022-01-12 16:00:00|69.89|67.89|70.64|68.64|70.78|68.78|68.66|66.66|0
1642003500000|2022-01-12 16:05:00|70.71|68.71|72.45|70.45|74.01|72.01|70.09|68.09|0
1642003800000|2022-01-12 16:10:00|72.24|70.24|73.22|71.22|73.36|71.36|71.75|69.75|0
1642004100000|2022-01-12 16:15:00|73.65|71.65|72.9|70.9|74.86|72.86|72.3|70.3|0
1642004400000|2022-01-12 16:20:00|73.07|71.07|72.37|70.37|73.85|71.85|72.3|70.3|0
1642004700000|2022-01-12 16:25:00|72.65|70.65|71|69|72.72|70.72|70.42|68.42|0
1642005000000|2022-01-12 16:30:00|71.04|69.04|69.66|67.66|71.04|69.04|69.18|67.18|0
1642005300000|2022-01-12 16:35:00|69.73|67.73|69.45|67.45|69.86|67.86|68.71|66.71|0
1642005600000|2022-01-12 16:40:00|69.31|67.31|69.52|67.52|69.86|67.86|67.9|65.9|0
1642005900000|2022-01-12 16:45:00|69.58|67.58|69.72|67.72|69.79|67.79|68.63|66.63|0
1642006200000|2022-01-12 16:50:00|69.78|67.78|68.63|66.63|69.85|67.85|68.49|66.49|0
1642006500000|2022-01-12 16:55:00|68.56|66.56|69.23|67.23|70.05|68.05|68.56|66.56|0
1642006800000|2022-01-12 17:00:00|69.17|67.17|69.03|67.03|69.64|67.64|68.55|66.55|0
1642007100000|2022-01-12 17:05:00|69.16|67.16|70.49|68.49|71.22|69.22|69.09|67.09|0
1642007400000|2022-01-12 17:10:00|70.46|68.46|70.59|68.59|71.15|69.15|69.97|67.97|0
1642007700000|2022-01-12 17:15:00|70.66|68.66|69.49|67.49|70.94|68.94|69.15|67.15|0
1642008000000|2022-01-12 17:20:00|69.42|67.42|69.28|67.28|69.83|67.83|69.08|67.08|0
1642008300000|2022-01-12 17:25:00|69.35|67.35|69.42|67.42|69.48|67.48|68.54|66.54|0
1642008600000|2022-01-12 17:30:00|69.28|67.28|69.14|67.14|69.55|67.55|68.8|66.8|0
1642008900000|2022-01-12 17:35:00|69.07|67.07|68.97|66.97|69.07|67.07|67.79|65.79|0
1642009200000|2022-01-12 17:40:00|68.93|66.93|68.8|66.8|69.14|67.14|68.39|66.39|0
1642009500000|2022-01-12 17:45:00|68.73|66.73|68.59|66.59|69.4|67.4|68.39|66.39|0
1642009800000|2022-01-12 17:50:00|68.45|66.45|67.32|65.32|68.59|66.59|67.32|65.32|0
1642010100000|2022-01-12 17:55:00|67.38|65.38|67.25|65.25|67.45|65.45|66.85|64.85|0
1642010400000|2022-01-12 18:00:00|67.18|65.18|67.57|65.57|68.24|66.24|67.11|65.11|0
1642010700000|2022-01-12 18:05:00|67.64|65.64|67.77|65.77|68.04|66.04|67.51|65.51|0
1642011000000|2022-01-12 18:10:00|67.7|65.7|68.84|66.84|69.25|67.25|67.3|65.3|0
1642011300000|2022-01-12 18:15:00|68.91|66.91|69.04|67.04|69.79|67.79|68.91|66.91|0
1642011600000|2022-01-12 18:20:00|69.08|67.08|69.45|67.45|69.72|67.72|69.08|67.08|0
1642011900000|2022-01-12 18:25:00|69.55|67.55|69.51|67.51|69.92|67.92|68.5|66.5|0
1642012200000|2022-01-12 18:30:00|69.58|67.58|69.03|67.03|70.26|68.26|68.83|66.83|0
1642012500000|2022-01-12 18:35:00|69.1|67.1|69.84|67.84|70.33|68.33|69.1|67.1|0
1642012800000|2022-01-12 18:40:00|69.78|67.78|69.5|67.5|69.91|67.91|69.09|67.09|0
1642013100000|2022-01-12 18:45:00|69.43|67.43|69.77|67.77|69.84|67.84|68.95|66.95|0
1642013400000|2022-01-12 18:50:00|69.84|67.84|70.73|68.73|71.35|69.35|69.7|67.7|0
1642013700000|2022-01-12 18:55:00|70.8|68.8|70.9|68.9|71.07|69.07|70.31|68.31|0
1642014000000|2022-01-12 19:00:00|71.07|69.07|71.83|69.83|72.53|70.53|70.79|68.79|0
1642014300000|2022-01-12 19:05:00|72.11|70.11|71.69|69.69|72.25|70.25|70.99|68.99|0
1642014600000|2022-01-12 19:10:00|71.62|69.62|70.64|68.64|71.97|69.97|70.51|68.51|0
1642014900000|2022-01-12 19:15:00|70.58|68.58|70.43|68.43|70.85|68.85|70.16|68.16|0
1642015200000|2022-01-12 19:20:00|70.57|68.57|69.27|67.27|70.57|68.57|69.27|67.27|0
1642015500000|2022-01-12 19:25:00|69.34|67.34|68.79|66.79|69.47|67.47|68.66|66.66|0
1642015800000|2022-01-12 19:30:00|68.72|66.72|70.08|68.08|70.42|68.42|68.65|66.65|0
1642016100000|2022-01-12 19:35:00|70.05|68.05|69.46|67.46|70.29|68.29|69.33|67.33|0
1642016400000|2022-01-12 19:40:00|69.53|67.53|70.9|68.9|70.9|68.9|69.53|67.53|0
1642016700000|2022-01-12 19:45:00|70.83|68.83|69.86|67.86|71.04|69.04|69.8|67.8|0
1642017000000|2022-01-12 19:50:00|69.93|67.93|69.31|67.31|69.97|67.97|69.25|67.25|0
1642017300000|2022-01-12 19:55:00|69.38|67.38|69.38|67.38|69.45|67.45|68.77|66.77|0
1642017600000|2022-01-12 20:00:00|69.24|67.24|70.61|68.61|71.44|69.44|68.9|66.9|0
1642017900000|2022-01-12 20:05:00|70.54|68.54|71.3|69.3|71.44|69.44|70.47|68.47|0
1642018200000|2022-01-12 20:10:00|71.23|69.23|70.05|68.05|71.3|69.3|70.05|68.05|0
1642018500000|2022-01-12 20:15:00|69.98|67.98|70.46|68.46|70.46|68.46|69.57|67.57|0
1642018800000|2022-01-12 20:20:00|70.32|68.32|70.46|68.46|70.6|68.6|69.7|67.7|0
1642019100000|2022-01-12 20:25:00|70.53|68.53|70.32|68.32|71.43|69.43|70.25|68.25|0
1642019400000|2022-01-12 20:30:00|70.52|68.52|70.13|68.13|70.73|68.73|69.04|67.04|0
1642019700000|2022-01-12 20:35:00|70.2|68.2|70.47|68.47|70.68|68.68|69.58|67.58|0
1642020000000|2022-01-12 20:40:00|70.4|68.4|68.89|66.89|70.61|68.61|68.76|66.76|0
1642020300000|2022-01-12 20:45:00|68.82|66.82|67.3|65.3|69.03|67.03|66.9|64.9|0
1642020600000|2022-01-12 20:50:00|67.24|65.24|65.9|63.9|67.3|65.3|65.31|63.31|0
1642020900000|2022-01-12 20:55:00|66|64|66.76|64.76|67.84|65.84|65.57|63.57|0
1642021200000|2022-01-12 21:00:00|66.63|64.63|67.03|65.03|67.09|65.09|65.83|63.83|0
1642021500000|2022-01-12 21:05:00|66.96|64.96|66.49|64.49|66.96|64.96|66.49|64.49|0
1642021800000|2022-01-12 21:10:00|66.56|64.56|66.69|64.69|66.69|64.69|66.36|64.36|0
1642022100000|2022-01-12 21:15:00|66.75|64.75|66.52|63.92|66.99|64.75|66.52|63.92|0
1642022400000|2022-01-12 21:20:00|66.59|63.99|66.71|64.11|67.05|64.45|66.59|63.99|0
1642022700000|2022-01-12 21:25:00|66.65|64.05|66.64|64.04|66.71|64.11|66.58|63.98|0
1642023000000|2022-01-12 21:30:00|66.71|64.11|66.97|64.37|67.11|64.51|66.71|64.11|0
1642023300000|2022-01-12 21:35:00|67.04|64.44|67.3|64.7|67.37|64.77|67.04|64.44|0
1642023600000|2022-01-12 21:40:00|67.27|64.67|67.37|64.77|67.37|64.77|67.24|64.64|0
1642023900000|2022-01-12 21:45:00|67.3|64.7|67.3|64.7|67.37|64.77|67.3|64.7|0
1642024200000|2022-01-12 21:50:00|67.23|64.63|67.36|64.76|67.36|64.76|67.16|64.56|0
1642024500000|2022-01-12 21:55:00|67.43|64.83|67.73|65.13|67.99|65.39|67.43|64.83|0
1642024800000|2022-01-12 22:00:00|67.75|65.15|67.82|65.22|67.82|65.22|67.57|64.97|0
1642025100000|2022-01-12 22:05:00|67.79|65.19|67.79|65.19|67.82|65.22|67.77|65.17|0
1642025400000|2022-01-12 22:10:00|67.74|65.14|67.76|65.16|67.79|65.19|67.71|65.11|0
1642025700000|2022-01-12 22:15:00|67.74|65.14|67.71|65.11|67.77|65.17|67.68|65.08|0
1642026000000|2022-01-12 22:20:00|67.73|65.13|67.69|65.09|67.73|65.13|67.69|65.09|0
1642026300000|2022-01-12 22:25:00|67.7|65.1|67.75|65.15|67.78|65.18|67.69|65.09|0
1642026600000|2022-01-12 22:30:00|67.76|65.16|67.77|65.17|67.78|65.18|67.73|65.13|0
1642026900000|2022-01-12 22:35:00|67.78|65.18|67.82|65.22|67.82|65.22|67.78|65.18|0
1642027200000|2022-01-12 22:40:00|67.81|65.21|67.79|65.19|67.82|65.22|67.77|65.17|0
1642027500000|2022-01-12 22:45:00|67.8|65.2|67.79|65.19|67.8|65.2|67.78|65.18|0
1642027800000|2022-01-12 22:50:00|67.78|65.18|67.78|65.18|67.78|65.18|67.76|65.16|0
1642028100000|2022-01-12 22:55:00|67.77|65.17|67.79|65.19|67.79|65.19|67.75|65.15|0
1642028400000|2022-01-12 23:00:00|67.62|65.02|67.55|64.95|67.98|65.38|67.41|64.81|0
1642028700000|2022-01-12 23:05:00|67.58|64.98|67.78|65.18|67.91|65.31|67.58|64.98|0
1642029000000|2022-01-12 23:10:00|67.71|65.11|67.84|65.24|67.98|65.38|67.71|65.11|0
1642029300000|2022-01-12 23:15:00|67.91|65.31|67.77|65.17|67.97|65.37|67.77|65.17|0
1642029600000|2022-01-12 23:20:00|67.74|65.14|67.43|64.83|67.74|65.14|67.4|64.8|0
1642029900000|2022-01-12 23:25:00|67.4|64.8|67.87|65.27|67.97|65.37|67.36|64.76|0
1642030200000|2022-01-12 23:30:00|67.76|65.16|67.76|65.16|67.89|65.29|67.49|64.89|0
1642030500000|2022-01-12 23:35:00|67.69|65.09|67.55|64.95|67.83|65.23|67.29|64.69|0
1642030800000|2022-01-12 23:40:00|67.52|64.92|67.95|65.35|68.09|65.49|67.42|64.82|0
1642031100000|2022-01-12 23:45:00|67.89|65.29|68.09|65.49|68.09|65.49|67.55|64.95|0
1642031400000|2022-01-12 23:50:00|68.15|65.55|68.35|65.75|68.49|65.89|68.02|65.42|0
1642031700000|2022-01-12 23:55:00|68.28|65.68|67.94|65.34|68.32|65.72|67.88|65.28|0
1642032000000|2022-01-13 00:00:00|67.88|65.28|68.21|65.61|68.41|65.81|67.88|65.28|0
1642032300000|2022-01-13 00:05:00|68.28|65.68|68.61|66.01|68.61|66.01|67.94|65.34|0
1642032600000|2022-01-13 00:10:00|68.58|65.98|68.98|66.38|69.05|66.45|68.54|65.94|0
1642032900000|2022-01-13 00:15:00|69.02|66.42|68.81|66.21|69.15|66.55|68.74|66.14|0
1642033200000|2022-01-13 00:20:00|68.84|66.24|68.6|66|68.95|66.35|68.4|65.8|0
1642033500000|2022-01-13 00:25:00|68.64|66.04|68.67|66.07|68.8|66.2|68.4|65.8|0
1642033800000|2022-01-13 00:30:00|68.7|66.1|67.99|65.39|68.7|66.1|67.92|65.32|0
1642034100000|2022-01-13 00:35:00|67.92|65.32|68.12|65.52|68.19|65.59|67.92|65.32|0
1642034400000|2022-01-13 00:40:00|68.05|65.45|68.32|65.72|68.32|65.72|67.91|65.31|0
1642034700000|2022-01-13 00:45:00|68.25|65.65|68.25|65.65|68.25|65.65|67.98|65.38|0
1642035000000|2022-01-13 00:50:00|68.31|65.71|68.31|65.71|68.51|65.91|68.31|65.71|0
1642035300000|2022-01-13 00:55:00|68.35|65.75|68.65|66.05|68.65|66.05|68.31|65.71|0
1642035600000|2022-01-13 01:00:00|68.58|65.98|68.17|65.57|68.65|66.05|68.17|65.57|0
1642035900000|2022-01-13 01:05:00|68.24|65.64|67.83|65.23|68.24|65.64|67.63|65.03|0
1642036200000|2022-01-13 01:10:00|67.86|65.26|67.96|65.36|68.03|65.43|67.76|65.16|0
1642036500000|2022-01-13 01:15:00|68.03|65.43|68.7|66.1|68.7|66.1|67.89|65.29|0
1642036800000|2022-01-13 01:20:00|68.77|66.17|68.7|66.1|68.83|66.23|68.43|65.83|0
1642037100000|2022-01-13 01:25:00|68.76|66.16|68.63|66.03|68.87|66.27|68.49|65.89|0
1642037400000|2022-01-13 01:30:00|68.59|65.99|69.07|66.47|69.1|66.5|68.49|65.89|0
1642037700000|2022-01-13 01:35:00|69.03|66.43|68.89|66.29|69.3|66.7|68.59|65.99|0
1642038000000|2022-01-13 01:40:00|69.3|66.7|70.62|68.02|70.72|68.12|69.16|66.56|0
1642038300000|2022-01-13 01:45:00|70.69|68.09|71.1|68.5|71.24|68.64|70.62|68.02|0
1642038600000|2022-01-13 01:50:00|71.17|68.57|71.58|68.98|71.72|69.12|71.1|68.5|0
1642038900000|2022-01-13 01:55:00|71.86|69.26|72.91|70.31|73.3|70.7|71.72|69.12|0
1642039200000|2022-01-13 02:00:00|72.84|70.24|72.2|69.6|72.84|70.24|72.13|69.53|0
1642039500000|2022-01-13 02:05:00|72.24|69.64|72.2|69.6|72.34|69.74|72.13|69.53|0
1642039800000|2022-01-13 02:10:00|72.27|69.67|71.7|69.1|72.27|69.67|71.7|69.1|0
1642040100000|2022-01-13 02:15:00|71.63|69.03|71.77|69.17|71.91|69.31|71.36|68.76|0
1642040400000|2022-01-13 02:20:00|71.74|69.14|71.63|69.03|72.05|69.45|71.63|69.03|0
1642040700000|2022-01-13 02:25:00|71.7|69.1|71.52|68.92|71.7|69.1|71.42|68.82|0
1642041000000|2022-01-13 02:30:00|71.48|68.88|71.55|68.95|71.55|68.95|71.21|68.61|0
1642041300000|2022-01-13 02:35:00|71.48|68.88|71.27|68.67|71.55|68.95|71.2|68.6|0
1642041600000|2022-01-13 02:40:00|71.2|68.6|71.27|68.67|71.34|68.74|71.2|68.6|0
1642041900000|2022-01-13 02:45:00|71.3|68.7|71.12|68.52|71.34|68.74|70.88|68.28|0
1642042200000|2022-01-13 02:50:00|71.19|68.59|71.75|69.15|71.75|69.15|71.12|68.52|0
1642042500000|2022-01-13 02:55:00|71.68|69.08|71.53|68.93|71.68|69.08|71.33|68.73|0
1642042800000|2022-01-13 03:00:00|71.6|69|71.88|69.28|72.16|69.56|71.53|68.93|0
1642043100000|2022-01-13 03:05:00|71.95|69.35|72.29|69.69|72.58|69.98|71.88|69.28|0
1642043400000|2022-01-13 03:10:00|72.22|69.62|72.29|69.69|72.57|69.97|72.08|69.48|0
1642043700000|2022-01-13 03:15:00|72.36|69.76|72.15|69.55|72.43|69.83|72.08|69.48|0
1642044000000|2022-01-13 03:20:00|72.08|69.48|72.28|69.68|72.28|69.68|71.94|69.34|0
1642044300000|2022-01-13 03:25:00|72.25|69.65|72.98|70.38|73.06|70.46|72.14|69.54|0
1642044600000|2022-01-13 03:30:00|72.91|70.31|72.28|69.68|72.91|70.31|72.21|69.61|0
1642044900000|2022-01-13 03:35:00|72.24|69.64|72.34|69.74|72.56|69.96|72.21|69.61|0
1642045200000|2022-01-13 03:40:00|72.27|69.67|72.34|69.74|72.52|69.92|72.13|69.53|0
1642045500000|2022-01-13 03:45:00|72.38|69.78|72.34|69.74|72.48|69.88|72.2|69.6|0
1642045800000|2022-01-13 03:50:00|72.27|69.67|72.12|69.52|72.55|69.95|72.09|69.49|0
1642046100000|2022-01-13 03:55:00|72.05|69.45|71.91|69.31|72.19|69.59|71.91|69.31|0
1642046400000|2022-01-13 04:00:00|71.84|69.24|71.7|69.1|71.91|69.31|71.56|68.96|0
1642046700000|2022-01-13 04:05:00|71.56|68.96|71.48|68.88|71.56|68.96|71.35|68.75|0
1642047000000|2022-01-13 04:10:00|71.55|68.95|71.62|69.02|71.69|69.09|71.52|68.92|0
1642047300000|2022-01-13 04:15:00|71.55|68.95|71.48|68.88|71.55|68.95|71.2|68.6|0
1642047600000|2022-01-13 04:20:00|71.41|68.81|71.37|68.77|71.48|68.88|71.37|68.77|0
1642047900000|2022-01-13 04:25:00|71.4|68.8|71.26|68.66|71.47|68.87|71.26|68.66|0
1642048200000|2022-01-13 04:30:00|71.33|68.73|71.81|69.21|71.81|69.21|71.33|68.73|0
1642048500000|2022-01-13 04:35:00|71.78|69.18|71.6|69|71.81|69.21|71.53|68.93|0
1642048800000|2022-01-13 04:40:00|71.57|68.97|71.53|68.93|71.6|69|71.46|68.86|0
1642049100000|2022-01-13 04:45:00|71.6|69|71.39|68.79|71.67|69.07|71.39|68.79|0
1642049400000|2022-01-13 04:50:00|71.46|68.86|71.31|68.71|71.46|68.86|71.17|68.57|0
1642049700000|2022-01-13 04:55:00|71.24|68.64|71.38|68.78|71.38|68.78|71.1|68.5|0
1642050000000|2022-01-13 05:00:00|71.31|68.71|71.03|68.43|71.38|68.78|70.96|68.36|0
1642050300000|2022-01-13 05:05:00|71|68.4|71.58|68.98|71.72|69.12|71|68.4|0
1642050600000|2022-01-13 05:10:00|71.65|69.05|72.14|69.54|72.14|69.54|71.58|68.98|0
1642050900000|2022-01-13 05:15:00|72.21|69.61|72.31|69.71|72.41|69.81|71.93|69.33|0
1642051200000|2022-01-13 05:20:00|72.34|69.74|72.2|69.6|72.41|69.81|72.2|69.6|0
1642051500000|2022-01-13 05:25:00|72.17|69.57|72.37|69.77|72.48|69.88|72.13|69.53|0
1642051800000|2022-01-13 05:30:00|72.34|69.74|72.4|69.8|72.62|70.02|72.19|69.59|0
1642052100000|2022-01-13 05:35:00|72.37|69.77|72.26|69.66|72.37|69.77|71.98|69.38|0
1642052400000|2022-01-13 05:40:00|72.19|69.59|72.47|69.87|72.68|70.08|72.19|69.59|0
1642052700000|2022-01-13 05:45:00|72.54|69.94|72.39|69.79|72.75|70.15|72.25|69.65|0
1642053000000|2022-01-13 05:50:00|72.36|69.76|71.97|69.37|72.46|69.86|71.83|69.23|0
1642053300000|2022-01-13 05:55:00|72.04|69.44|72.38|69.78|72.6|70|72.04|69.44|0
1642053600000|2022-01-13 06:00:00|72.17|69.57|72.17|69.57|72.63|70.03|71.86|69.26|0
1642053900000|2022-01-13 06:05:00|72.14|69.54|71.54|68.94|72.14|69.54|71.33|68.73|0
1642054200000|2022-01-13 06:10:00|71.61|69.01|71.26|68.66|71.61|69.01|70.98|68.38|0
1642054500000|2022-01-13 06:15:00|71.29|68.69|70.77|68.17|71.36|68.76|70.7|68.1|0
1642054800000|2022-01-13 06:20:00|70.74|68.14|72.09|69.49|72.13|69.53|70.42|67.82|0
1642055100000|2022-01-13 06:25:00|72.16|69.56|72.29|69.69|72.5|69.9|72.09|69.49|0
1642055400000|2022-01-13 06:30:00|72.36|69.76|71.87|69.27|72.5|69.9|71.8|69.2|0
1642055700000|2022-01-13 06:35:00|71.8|69.2|71.98|69.38|72.08|69.48|71.8|69.2|0
1642056000000|2022-01-13 06:40:00|71.94|69.34|72.42|69.82|72.49|69.89|71.94|69.34|0
1642056300000|2022-01-13 06:45:00|72.39|69.79|72.56|69.96|72.63|70.03|72.35|69.75|0
1642056600000|2022-01-13 06:50:00|72.49|69.89|73.15|70.55|73.15|70.55|72.49|69.89|0
1642056900000|2022-01-13 06:55:00|73.12|70.52|72.9|70.3|73.12|70.52|72.76|70.16|0
1642057200000|2022-01-13 07:00:00|73.04|70.44|73.74|71.14|73.88|71.28|72.76|70.16|0
1642057500000|2022-01-13 07:05:00|73.67|71.07|73.39|70.79|74.1|71.5|73.39|70.79|0
1642057800000|2022-01-13 07:10:00|73.53|70.93|73.45|70.85|73.74|71.14|73.24|70.64|0
1642058100000|2022-01-13 07:15:00|73.52|70.92|73.66|71.06|73.8|71.2|73.17|70.57|0
1642058400000|2022-01-13 07:20:00|73.59|70.99|73.73|71.13|73.8|71.2|73.45|70.85|0
1642058700000|2022-01-13 07:25:00|73.66|71.06|71.51|68.91|73.66|71.06|71.16|68.56|0
1642059000000|2022-01-13 07:30:00|71.58|68.98|71.37|68.77|71.58|68.98|71.23|68.63|0
1642059300000|2022-01-13 07:35:00|71.3|68.7|71.22|68.62|71.86|69.26|71.22|68.62|0
1642059600000|2022-01-13 07:40:00|71.19|68.59|71.57|68.97|71.57|68.97|71.08|68.48|0
1642059900000|2022-01-13 07:45:00|71.64|69.04|71.36|68.76|71.64|69.04|71.22|68.62|0
1642060200000|2022-01-13 07:50:00|71.43|68.83|71.49|68.89|71.49|68.89|71.28|68.68|0
1642060500000|2022-01-13 07:55:00|71.56|68.96|71.04|68.44|71.63|69.03|70.93|68.33|0
1642060800000|2022-01-13 08:00:00|71|68.4|70.72|68.12|71.42|68.82|70.48|67.88|0
1642061100000|2022-01-13 08:05:00|70.42|68.42|69.49|67.49|70.59|68.59|69.45|67.45|0
1642061400000|2022-01-13 08:10:00|69.42|67.42|68.83|66.83|69.45|67.45|68.63|66.63|0
1642061700000|2022-01-13 08:15:00|68.7|66.7|68.9|66.9|69.24|67.24|68.35|66.35|0
1642062000000|2022-01-13 08:20:00|68.96|66.96|68.01|66.01|69.1|67.1|68.01|66.01|0
1642062300000|2022-01-13 08:25:00|67.94|65.94|67.54|65.54|68.35|66.35|67.47|65.47|0
1642062600000|2022-01-13 08:30:00|67.47|65.47|67.67|65.67|67.74|65.74|66.93|64.93|0
1642062900000|2022-01-13 08:35:00|67.7|65.7|68.14|66.14|68.34|66.34|67.7|65.7|0
1642063200000|2022-01-13 08:40:00|68.17|66.17|67.8|65.8|68.27|66.27|67.7|65.7|0
1642063500000|2022-01-13 08:45:00|67.86|65.86|68.03|66.03|68.06|66.06|67.46|65.46|0
1642063800000|2022-01-13 08:50:00|67.96|65.96|68.67|66.67|68.67|66.67|67.93|65.93|0
1642064100000|2022-01-13 08:55:00|68.74|66.74|68.66|66.66|68.8|66.8|68.4|66.4|0
1642064400000|2022-01-13 09:00:00|68.6|66.6|69.27|67.27|69.48|67.48|68.43|66.43|0
1642064700000|2022-01-13 09:05:00|69.07|67.07|68.79|66.79|69.27|67.27|68.73|66.73|0
1642065000000|2022-01-13 09:10:00|68.86|66.86|69.3|67.3|69.41|67.41|68.86|66.86|0
1642065300000|2022-01-13 09:15:00|69.54|67.54|69.2|67.2|69.68|67.68|69.2|67.2|0
1642065600000|2022-01-13 09:20:00|69.26|67.26|68.85|66.85|69.26|67.26|68.72|66.72|0
1642065900000|2022-01-13 09:25:00|68.89|66.89|68.54|66.54|68.99|66.99|68.44|66.44|0
1642066200000|2022-01-13 09:30:00|68.51|66.51|68.4|66.4|68.58|66.58|68.3|66.3|0
1642066500000|2022-01-13 09:35:00|68.47|66.47|68.3|66.3|68.54|66.54|68.23|66.23|0
1642066800000|2022-01-13 09:40:00|68.36|66.36|68.23|66.23|68.5|66.5|68.09|66.09|0
1642067100000|2022-01-13 09:45:00|68.26|66.26|68.7|66.7|68.77|66.77|68.23|66.23|0
1642067400000|2022-01-13 09:50:00|68.83|66.83|68.39|66.39|68.83|66.83|68.15|66.15|0
1642067700000|2022-01-13 09:55:00|68.42|66.42|68.08|66.08|68.63|66.63|68.08|66.08|0
1642068000000|2022-01-13 10:00:00|68.01|66.01|68.14|66.14|68.21|66.21|67.88|65.88|0
1642068300000|2022-01-13 10:05:00|68.21|66.21|67.87|65.87|68.21|66.21|67.8|65.8|0
1642068600000|2022-01-13 10:10:00|67.94|65.94|67.94|65.94|67.94|65.94|67.67|65.67|0
1642068900000|2022-01-13 10:15:00|67.93|65.93|67.6|65.6|68|66|67.6|65.6|0
1642069200000|2022-01-13 10:20:00|67.59|65.59|67.66|65.66|67.86|65.86|67.39|65.39|0
1642069500000|2022-01-13 10:25:00|67.69|65.69|67.25|65.25|67.73|65.73|66.99|64.99|0
1642069800000|2022-01-13 10:30:00|67.32|65.32|67.12|65.12|67.39|65.39|66.78|64.78|0
1642070100000|2022-01-13 10:35:00|67.18|65.18|67.11|65.11|67.25|65.25|66.98|64.98|0
1642070400000|2022-01-13 10:40:00|67.05|65.05|66.78|64.78|67.11|65.11|66.64|64.64|0
1642070700000|2022-01-13 10:45:00|66.71|64.71|67.04|65.04|67.04|65.04|66.58|64.58|0
1642071000000|2022-01-13 10:50:00|66.97|64.97|67.3|65.3|67.5|65.5|66.97|64.97|0
1642071300000|2022-01-13 10:55:00|67.37|65.37|67.23|65.23|67.43|65.43|67.1|65.1|0
1642071600000|2022-01-13 11:00:00|67.1|65.1|66.7|64.7|67.23|65.23|66.7|64.7|0
1642071900000|2022-01-13 11:05:00|66.69|64.69|66.76|64.76|67.03|65.03|66.69|64.69|0
1642072200000|2022-01-13 11:10:00|66.69|64.69|66.75|64.75|66.89|64.89|66.49|64.49|0
1642072500000|2022-01-13 11:15:00|66.89|64.89|67.08|65.08|67.08|65.08|66.36|64.36|0
1642072800000|2022-01-13 11:20:00|67.22|65.22|67.42|65.42|67.42|65.42|67.02|65.02|0
1642073100000|2022-01-13 11:25:00|67.48|65.48|67.88|65.88|67.95|65.95|67.48|65.48|0
1642073400000|2022-01-13 11:30:00|67.82|65.82|67.54|65.54|67.88|65.88|67.41|65.41|0
1642073700000|2022-01-13 11:35:00|67.61|65.61|67.54|65.54|67.74|65.74|67.41|65.41|0
1642074000000|2022-01-13 11:40:00|67.61|65.61|67.6|65.6|67.74|65.74|67.47|65.47|0
1642074300000|2022-01-13 11:45:00|67.54|65.54|67.67|65.67|67.8|65.8|67.47|65.47|0
1642074600000|2022-01-13 11:50:00|67.7|65.7|67.93|65.93|68|66|67.6|65.6|0
1642074900000|2022-01-13 11:55:00|68|66|68.4|66.4|68.47|66.47|67.93|65.93|0
1642075200000|2022-01-13 12:00:00|68.47|66.47|67.99|65.99|68.47|66.47|67.59|65.59|0
1642075500000|2022-01-13 12:05:00|68.06|66.06|67.89|65.89|69.37|67.37|67.72|65.72|0
1642075800000|2022-01-13 12:10:00|67.95|65.95|67.52|65.52|67.95|65.95|67.35|65.35|0
1642076100000|2022-01-13 12:15:00|67.55|65.55|67.71|65.71|67.88|65.88|67.55|65.55|0
1642076400000|2022-01-13 12:20:00|67.75|65.75|67.47|65.47|68.22|66.22|67.41|65.41|0
1642076700000|2022-01-13 12:25:00|67.44|65.44|67.27|65.27|67.47|65.47|67.27|65.27|0
1642077000000|2022-01-13 12:30:00|67.34|65.34|67.27|65.27|67.74|65.74|67.27|65.27|0
1642077300000|2022-01-13 12:35:00|67.33|65.33|67.33|65.33|67.53|65.53|67.2|65.2|0
1642077600000|2022-01-13 12:40:00|67.4|65.4|66.99|64.99|67.4|65.4|66.93|64.93|0
1642077900000|2022-01-13 12:45:00|66.96|64.96|66.99|64.99|67.06|65.06|66.86|64.86|0
1642078200000|2022-01-13 12:50:00|66.92|64.92|67.39|65.39|67.45|65.45|66.92|64.92|0
1642078500000|2022-01-13 12:55:00|67.45|65.45|67.25|65.25|67.45|65.45|67.08|65.08|0
1642078800000|2022-01-13 13:00:00|67.32|65.32|67.65|65.65|67.85|65.85|66.98|64.98|0
1642079100000|2022-01-13 13:05:00|67.58|65.58|67.78|65.78|67.98|65.98|67.45|65.45|0
1642079400000|2022-01-13 13:10:00|67.71|65.71|67.31|65.31|67.85|65.85|67.31|65.31|0
1642079700000|2022-01-13 13:15:00|67.37|65.37|67.17|65.17|67.51|65.51|66.97|64.97|0
1642080000000|2022-01-13 13:20:00|67.1|65.1|66.96|64.96|67.3|65.3|66.77|64.77|0
1642080300000|2022-01-13 13:25:00|66.9|64.9|67.09|65.09|67.09|65.09|66.76|64.76|0
1642080600000|2022-01-13 13:30:00|67.16|65.16|65.64|63.64|67.33|65.33|65.24|63.24|0
1642080900000|2022-01-13 13:35:00|65.77|63.77|65.96|63.96|66.16|64.16|64.92|62.92|0
1642081200000|2022-01-13 13:40:00|65.89|63.89|66.02|64.02|66.29|64.29|65.89|63.89|0
1642081500000|2022-01-13 13:45:00|65.96|63.96|65.82|63.82|66.02|64.02|65.56|63.56|0
1642081800000|2022-01-13 13:50:00|65.76|63.76|65.16|63.16|65.82|63.82|65.16|63.16|0
1642082100000|2022-01-13 13:55:00|65.23|63.23|65.29|63.29|65.55|63.55|64.9|62.9|0
1642082400000|2022-01-13 14:00:00|65.23|63.23|65.03|63.03|65.36|63.36|65.03|63.03|0
1642082700000|2022-01-13 14:05:00|64.96|62.96|64.57|62.57|65.03|63.03|64.57|62.57|0
1642083000000|2022-01-13 14:10:00|64.5|62.5|64.95|62.95|65.15|63.15|64.37|62.37|0
1642083300000|2022-01-13 14:15:00|65.02|63.02|65.28|63.28|65.34|63.34|64.82|62.82|0
1642083600000|2022-01-13 14:20:00|65.21|63.21|65.01|63.01|65.28|63.28|64.82|62.82|0
1642083900000|2022-01-13 14:25:00|64.95|62.95|64.75|62.75|64.95|62.95|64.62|62.62|0
1642084200000|2022-01-13 14:30:00|64.26|62.26|65.14|63.14|65.53|63.53|63.59|61.59|0
1642084500000|2022-01-13 14:35:00|65.2|63.2|64.4|62.4|66.49|64.49|64.34|62.34|0
1642084800000|2022-01-13 14:40:00|64.21|62.21|65.04|63.04|66.16|64.16|63.95|61.95|0
1642085100000|2022-01-13 14:45:00|64.91|62.91|64.98|62.98|65.69|63.69|64.78|62.78|0
1642085400000|2022-01-13 14:50:00|64.91|62.91|65.17|63.17|65.82|63.82|64.65|62.65|0
1642085700000|2022-01-13 14:55:00|65.23|63.23|65.03|63.03|65.23|63.23|63.62|61.62|0
1642086000000|2022-01-13 15:00:00|64.9|62.9|66.47|64.47|66.54|64.54|64.52|62.52|0
1642086300000|2022-01-13 15:05:00|66.4|64.4|66.93|64.93|67.13|65.13|66.14|64.14|0
1642086600000|2022-01-13 15:10:00|67.06|65.06|68|66|68.06|66.06|67.06|65.06|0
1642086900000|2022-01-13 15:15:00|68.13|66.13|69.35|67.35|69.8|67.8|67.79|65.79|0
1642087200000|2022-01-13 15:20:00|69.14|67.14|68.6|66.6|69.28|67.28|68.39|66.39|0
1642087500000|2022-01-13 15:25:00|68.73|66.73|68.05|66.05|69.55|67.55|68.05|66.05|0
1642087800000|2022-01-13 15:30:00|68.12|66.12|69.54|67.54|70.09|68.09|67.45|65.45|0
1642088100000|2022-01-13 15:35:00|69.41|67.41|69.68|67.68|70.3|68.3|68.93|66.93|0
1642088400000|2022-01-13 15:40:00|69.61|67.61|70.15|68.15|70.22|68.22|68.99|66.99|0
1642088700000|2022-01-13 15:45:00|70.02|68.02|69.94|67.94|70.71|68.71|68.92|66.92|0
1642089000000|2022-01-13 15:50:00|70.01|68.01|72.79|70.79|73.45|71.45|69.4|67.4|0
1642089300000|2022-01-13 15:55:00|72.58|70.58|71.45|69.45|72.58|70.58|71.1|69.1|0
1642089600000|2022-01-13 16:00:00|71.66|69.66|71.59|69.59|72.79|70.79|70.41|68.41|0
1642089900000|2022-01-13 16:05:00|71.66|69.66|71.17|69.17|72.01|70.01|70.41|68.41|0
1642090200000|2022-01-13 16:10:00|71.24|69.24|72.57|70.57|72.85|70.85|71.24|69.24|0
1642090500000|2022-01-13 16:15:00|72.49|70.49|72.35|70.35|72.64|70.64|71.37|69.37|0
1642090800000|2022-01-13 16:20:00|72.28|70.28|69.84|67.84|72.49|70.49|69.7|67.7|0
1642091100000|2022-01-13 16:25:00|69.77|67.77|68.68|66.68|69.98|67.98|68.48|66.48|0
1642091400000|2022-01-13 16:30:00|68.75|66.75|68.88|66.88|69.42|67.42|68.34|66.34|0
1642091700000|2022-01-13 16:35:00|68.95|66.95|67.93|65.93|68.95|66.95|67.86|65.86|0
1642092000000|2022-01-13 16:40:00|68|66|68.2|66.2|68.33|66.33|67.73|65.73|0
1642092300000|2022-01-13 16:45:00|68.13|66.13|68.07|66.07|70.21|68.21|67.74|65.74|0
1642092600000|2022-01-13 16:50:00|68.14|66.14|67.6|65.6|68.82|66.82|67.53|65.53|0
1642092900000|2022-01-13 16:55:00|67.67|65.67|68.34|66.34|68.47|66.47|67.66|65.66|0
1642093200000|2022-01-13 17:00:00|68.4|66.4|70.87|68.87|71.08|69.08|68.4|66.4|0
1642093500000|2022-01-13 17:05:00|71.01|69.01|70.45|68.45|71.15|69.15|70.18|68.18|0
1642093800000|2022-01-13 17:10:00|70.38|68.38|72.13|70.13|72.13|70.13|70.38|68.38|0
1642094100000|2022-01-13 17:15:00|72.2|70.2|76.32|74.32|76.98|74.98|71.48|69.48|0
1642094400000|2022-01-13 17:20:00|76.54|74.54|77.57|75.57|79.23|77.23|76.54|74.54|0
1642094700000|2022-01-13 17:25:00|77.5|75.5|77.72|75.72|78.09|76.09|76.68|74.68|0
1642095000000|2022-01-13 17:30:00|78.02|76.02|76.38|74.38|79.3|77.3|76.31|74.31|0
1642095300000|2022-01-13 17:35:00|76.45|74.45|76.16|74.16|77.42|75.42|75.35|73.35|0
1642095600000|2022-01-13 17:40:00|76.01|74.01|77.78|75.78|77.78|75.78|76.01|74.01|0
1642095900000|2022-01-13 17:45:00|77.71|75.71|79.51|77.51|80.05|78.05|76.74|74.74|0
1642096200000|2022-01-13 17:50:00|79.67|77.67|79.97|77.97|80.74|78.74|77.93|75.93|0
1642096500000|2022-01-13 17:55:00|79.82|77.82|78.69|76.69|80.2|78.2|78.69|76.69|0
1642096800000|2022-01-13 18:00:00|78.76|76.76|78.31|76.31|80.62|78.62|78.01|76.01|0
1642097100000|2022-01-13 18:05:00|78.61|76.61|77.11|75.11|78.68|76.68|76.3|74.3|0
1642097400000|2022-01-13 18:10:00|77.19|75.19|77.55|75.55|78.34|76.34|76.67|74.67|0
1642097700000|2022-01-13 18:15:00|77.41|75.41|77.33|75.33|77.85|75.85|76.3|74.3|0
1642098000000|2022-01-13 18:20:00|77.25|75.25|75.71|73.71|77.77|75.77|75.13|73.13|0
1642098300000|2022-01-13 18:25:00|75.63|73.63|76.07|74.07|77.32|75.32|75.2|73.2|0
1642098600000|2022-01-13 18:30:00|76.22|74.22|77.17|75.17|77.32|75.32|76.22|74.22|0
1642098900000|2022-01-13 18:35:00|77.09|75.09|76.8|74.8|78.13|76.13|76.43|74.43|0
1642099200000|2022-01-13 18:40:00|76.94|74.94|77.75|75.75|78.05|76.05|76.94|74.94|0
1642099500000|2022-01-13 18:45:00|77.68|75.68|76.79|74.79|77.83|75.83|76.57|74.57|0
1642099800000|2022-01-13 18:50:00|76.86|74.86|76.71|74.71|77.45|75.45|76.56|74.56|0
1642100100000|2022-01-13 18:55:00|76.64|74.64|75.61|73.61|76.86|74.86|75.54|73.54|0
1642100400000|2022-01-13 19:00:00|75.68|73.68|74.74|72.74|76.12|74.12|74.09|72.09|0
1642100700000|2022-01-13 19:05:00|74.66|72.66|72.96|70.96|75.72|73.72|72.68|70.68|0
1642101000000|2022-01-13 19:10:00|73.03|71.03|74.93|72.93|75.01|73.01|73.03|71.03|0
1642101300000|2022-01-13 19:15:00|74.79|72.79|76.7|74.7|77.44|75.44|74.57|72.57|0
1642101600000|2022-01-13 19:20:00|76.62|74.62|76.62|74.62|77.37|75.37|76.25|74.25|0
1642101900000|2022-01-13 19:25:00|76.73|74.73|77.82|75.82|77.97|75.97|75.93|73.93|0
1642102200000|2022-01-13 19:30:00|77.97|75.97|77.74|75.74|79.33|77.33|77.59|75.59|0
1642102500000|2022-01-13 19:35:00|77.66|75.66|79.71|77.71|79.71|77.71|77.51|75.51|0
1642102800000|2022-01-13 19:40:00|79.63|77.63|79.33|77.33|80.32|78.32|78.79|76.79|0
1642103100000|2022-01-13 19:45:00|79.41|77.41|80.32|78.32|80.4|78.4|78.88|76.88|0
1642103400000|2022-01-13 19:50:00|80.24|78.24|79.32|77.32|80.63|78.63|79.1|77.1|0
1642103700000|2022-01-13 19:55:00|79.4|77.4|78.94|76.94|79.4|77.4|78.27|76.27|0
1642104000000|2022-01-13 20:00:00|79.32|77.32|82.24|80.24|82.79|80.79|79.32|77.32|0
1642104300000|2022-01-13 20:05:00|81.93|79.93|83.14|81.14|83.21|81.21|80.33|78.33|0
1642104600000|2022-01-13 20:10:00|83.21|81.21|83.76|81.76|84.79|82.79|82.9|80.9|0
1642104900000|2022-01-13 20:15:00|83.84|81.84|82.97|80.97|84.55|82.55|82.27|80.27|0
1642105200000|2022-01-13 20:20:00|83.05|81.05|84.07|82.07|84.87|82.87|82.5|80.5|0
1642105500000|2022-01-13 20:25:00|84.23|82.23|82.96|80.96|84.55|82.55|82.81|80.81|0
1642105800000|2022-01-13 20:30:00|82.65|80.65|82.57|80.57|83.55|81.55|81.72|79.72|0
1642106100000|2022-01-13 20:35:00|82.96|80.96|86.92|84.92|87|85|82.8|80.8|0
1642106400000|2022-01-13 20:40:00|86.27|84.27|86.75|84.75|86.92|84.92|85.63|83.63|0
1642106700000|2022-01-13 20:45:00|87.08|85.08|89.82|87.82|90.15|88.15|85.79|83.79|0
1642107000000|2022-01-13 20:50:00|89.74|87.74|91.65|89.65|92.24|90.24|89.65|87.65|0
1642107300000|2022-01-13 20:55:00|91.98|89.98|89.32|87.32|93.08|91.08|89.24|87.24|0
1642107600000|2022-01-13 21:00:00|88.83|86.83|91.14|89.14|91.89|89.89|88.09|86.09|0
1642107900000|2022-01-13 21:05:00|90.9|88.9|91.22|89.22|91.73|89.73|90.23|88.23|0
1642108200000|2022-01-13 21:10:00|91.14|89.14|90.64|88.64|91.81|89.81|90.14|88.14|0
1642108500000|2022-01-13 21:15:00|91.6|89|91.6|89|91.85|89.25|90.85|88.25|0
1642108800000|2022-01-13 21:20:00|91.43|88.83|91.76|89.16|91.93|89.33|91.43|88.83|0
1642109100000|2022-01-13 21:25:00|91.68|89.08|92.51|89.91|92.76|90.16|91.31|88.71|0
1642109400000|2022-01-13 21:30:00|92.43|89.83|91.5|88.9|92.76|90.16|91.5|88.9|0
1642109700000|2022-01-13 21:35:00|91.55|88.95|91.33|88.73|91.67|89.07|91.05|88.45|0
1642110000000|2022-01-13 21:40:00|91.25|88.65|91.33|88.73|91.5|88.9|90.88|88.28|0
1642110300000|2022-01-13 21:45:00|91.29|88.69|91.7|89.1|91.99|89.39|91|88.4|0
1642110600000|2022-01-13 21:50:00|91.58|88.98|91.16|88.56|91.82|89.22|91.16|88.56|0
1642110900000|2022-01-13 21:55:00|91.24|88.64|90.78|88.18|91.24|88.64|90.74|88.14|0
1642111200000|2022-01-13 22:00:00|90.67|88.07|90.68|88.08|90.77|88.17|90.67|88.07|0
1642111500000|2022-01-13 22:05:00|90.7|88.1|90.67|88.07|90.73|88.13|90.56|87.96|0
1642111800000|2022-01-13 22:10:00|90.66|88.06|90.66|88.06|90.68|88.08|90.66|88.06|0
1642112100000|2022-01-13 22:15:00|90.65|88.05|90.83|88.23|90.88|88.28|90.65|88.05|0
1642112400000|2022-01-13 22:20:00|90.84|88.24|90.87|88.27|90.9|88.3|90.8|88.2|0
1642112700000|2022-01-13 22:25:00|90.86|88.26|90.87|88.27|90.87|88.27|90.86|88.26|0
1642113000000|2022-01-13 22:30:00|90.86|88.26|90.86|88.26|90.92|88.32|90.74|88.14|0
1642113300000|2022-01-13 22:35:00|90.85|88.25|90.85|88.25|90.89|88.29|90.85|88.25|0
1642113600000|2022-01-13 22:40:00|90.8|88.2|90.8|88.2|90.85|88.25|90.75|88.15|0
1642113900000|2022-01-13 22:45:00|90.79|88.19|90.77|88.17|90.82|88.22|90.77|88.17|0
1642114200000|2022-01-13 22:50:00|90.73|88.13|90.65|88.05|90.73|88.13|90.63|88.03|0
1642114500000|2022-01-13 22:55:00|90.66|88.06|90.61|88.01|90.66|88.06|90.5|87.9|0
1642114800000|2022-01-13 23:00:00|89.91|87.31|89.54|86.94|89.95|87.35|89.17|86.57|0
1642115100000|2022-01-13 23:05:00|89.7|87.1|89.78|87.18|90.36|87.76|89.54|86.94|0
1642115400000|2022-01-13 23:10:00|89.66|87.06|89.36|86.76|89.86|87.26|89.2|86.6|0
1642115700000|2022-01-13 23:15:00|89.45|86.85|90.22|87.62|90.26|87.66|89.45|86.85|0
1642116000000|2022-01-13 23:20:00|90.35|87.75|89.85|87.25|90.35|87.75|89.52|86.92|0
1642116300000|2022-01-13 23:25:00|89.81|87.21|90.3|87.7|90.51|87.91|89.81|87.21|0
1642116600000|2022-01-13 23:30:00|90.26|87.66|89.22|86.62|90.34|87.74|88.98|86.38|0
1642116900000|2022-01-13 23:35:00|89.3|86.7|89.3|86.7|89.79|87.19|89.18|86.58|0
1642117200000|2022-01-13 23:40:00|89.26|86.66|88.43|85.83|89.3|86.7|88.19|85.59|0
1642117500000|2022-01-13 23:45:00|88.51|85.91|87.98|85.38|88.59|85.99|87.94|85.34|0
1642117800000|2022-01-13 23:50:00|88.02|85.42|88.26|85.66|88.59|85.99|88.02|85.42|0
1642118100000|2022-01-13 23:55:00|88.3|85.7|88.25|85.65|88.83|86.23|88.25|85.65|0
1642118400000|2022-01-14 00:00:00|88.42|85.82|91.14|88.54|91.94|89.34|88.09|85.49|0
1642118700000|2022-01-14 00:05:00|91.4|88.8|89.73|87.13|91.4|88.8|89.64|87.04|0
1642119000000|2022-01-14 00:10:00|89.89|87.29|89.14|86.54|89.89|87.29|88.98|86.38|0
1642119300000|2022-01-14 00:15:00|89.23|86.63|88.48|85.88|89.39|86.79|87.91|85.31|0
1642119600000|2022-01-14 00:20:00|88.57|85.97|88.48|85.88|89.06|86.46|88.4|85.8|0
1642119900000|2022-01-14 00:25:00|88.52|85.92|88.8|86.2|89.14|86.54|88.32|85.72|0
1642120200000|2022-01-14 00:30:00|88.89|86.29|89.38|86.78|89.46|86.86|88.6|86|0
1642120500000|2022-01-14 00:35:00|89.42|86.82|88.8|86.2|89.46|86.86|87.74|85.14|0
1642120800000|2022-01-14 00:40:00|88.88|86.28|88.14|85.54|89.45|86.85|87.94|85.34|0
1642121100000|2022-01-14 00:45:00|88.02|85.42|89.78|87.18|89.94|87.34|88.02|85.42|0
1642121400000|2022-01-14 00:50:00|89.86|87.26|88.75|86.15|90.11|87.51|88.7|86.1|0
1642121700000|2022-01-14 00:55:00|88.62|86.02|88.45|85.85|88.87|86.27|88.37|85.77|0
1642122000000|2022-01-14 01:00:00|88.5|85.9|87.8|85.2|88.86|86.26|87.39|84.79|0
1642122300000|2022-01-14 01:05:00|87.88|85.28|87.87|85.27|88.45|85.85|87.8|85.2|0
1642122600000|2022-01-14 01:10:00|87.79|85.19|88.52|85.92|88.69|86.09|87.67|85.07|0
1642122900000|2022-01-14 01:15:00|88.48|85.88|89.34|86.74|89.42|86.82|88.44|85.84|0
1642123200000|2022-01-14 01:20:00|89.51|86.91|88.97|86.37|89.92|87.32|88.76|86.16|0
1642123500000|2022-01-14 01:25:00|88.89|86.29|89.87|87.27|90|87.4|88.84|86.24|0
1642123800000|2022-01-14 01:30:00|89.83|87.23|90.07|87.47|90.49|87.89|89.54|86.94|0
1642124100000|2022-01-14 01:35:00|89.99|87.39|89.33|86.73|90.07|87.47|88.83|86.23|0
1642124400000|2022-01-14 01:40:00|89.24|86.64|90.73|88.13|90.82|88.22|89.08|86.48|0
1642124700000|2022-01-14 01:45:00|90.98|88.38|90.48|87.88|91.65|89.05|90.15|87.55|0
1642125000000|2022-01-14 01:50:00|90.4|87.8|90.6|88|91.06|88.46|90.39|87.79|0
1642125300000|2022-01-14 01:55:00|90.64|88.04|90.89|88.29|91.48|88.88|90.39|87.79|0
1642125600000|2022-01-14 02:00:00|90.8|88.2|90.72|88.12|91.39|88.79|90.22|87.62|0
1642125900000|2022-01-14 02:05:00|90.55|87.95|91.09|88.49|91.09|88.49|90.38|87.78|0
1642126200000|2022-01-14 02:10:00|91.13|88.53|93.41|90.81|93.58|90.98|90.96|88.36|0
1642126500000|2022-01-14 02:15:00|93.5|90.9|93.58|90.98|94.01|91.41|92.98|90.38|0
1642126800000|2022-01-14 02:20:00|93.66|91.06|92.89|90.29|93.66|91.06|92.38|89.78|0
1642127100000|2022-01-14 02:25:00|92.81|90.21|92.21|89.61|92.98|90.38|92.08|89.48|0
1642127400000|2022-01-14 02:30:00|92.12|89.52|91.62|89.02|92.12|89.52|91.41|88.81|0
1642127700000|2022-01-14 02:35:00|91.53|88.93|91.19|88.59|91.53|88.93|91.19|88.59|0
1642128000000|2022-01-14 02:40:00|91.02|88.42|90.4|87.8|91.02|88.42|90.35|87.75|0
1642128300000|2022-01-14 02:45:00|90.44|87.84|91.02|88.42|91.06|88.46|90.19|87.59|0
1642128600000|2022-01-14 02:50:00|90.93|88.33|90.6|88|90.93|88.33|90.35|87.75|0
1642128900000|2022-01-14 02:55:00|90.51|87.91|90.01|87.41|90.6|88|90.01|87.41|0
1642129200000|2022-01-14 03:00:00|90.09|87.49|90.97|88.37|91.01|88.41|89.93|87.33|0
1642129500000|2022-01-14 03:05:00|91.01|88.41|89.67|87.07|91.01|88.41|89.18|86.58|0
1642129800000|2022-01-14 03:10:00|89.75|87.15|90.29|87.69|90.58|87.98|89.26|86.66|0
1642130100000|2022-01-14 03:15:00|90.33|87.73|90.16|87.56|90.54|87.94|90.08|87.48|0
1642130400000|2022-01-14 03:20:00|90.12|87.52|90.32|87.72|90.66|88.06|89.99|87.39|0
1642130700000|2022-01-14 03:25:00|90.41|87.81|90.74|88.14|90.74|88.14|89.99|87.39|0
1642131000000|2022-01-14 03:30:00|90.82|88.22|91.36|88.76|91.65|89.05|90.48|87.88|0
1642131300000|2022-01-14 03:35:00|91.28|88.68|91.15|88.55|91.48|88.88|90.81|88.21|0
1642131600000|2022-01-14 03:40:00|91.06|88.46|91.9|89.3|91.98|89.38|91.06|88.46|0
1642131900000|2022-01-14 03:45:00|91.81|89.21|91.47|88.87|92.07|89.47|91.39|88.79|0
1642132200000|2022-01-14 03:50:00|91.43|88.83|91.55|88.95|91.85|89.25|91.43|88.83|0
1642132500000|2022-01-14 03:55:00|91.51|88.91|91.13|88.53|91.51|88.91|90.63|88.03|0
1642132800000|2022-01-14 04:00:00|90.88|88.28|89.96|87.36|90.92|88.32|89.63|87.03|0
1642133100000|2022-01-14 04:05:00|89.88|87.28|89.13|86.53|89.88|87.28|88.88|86.28|0
1642133400000|2022-01-14 04:10:00|88.96|86.36|89.04|86.44|89.17|86.57|88.72|86.12|0
1642133700000|2022-01-14 04:15:00|89.09|86.49|89.25|86.65|89.33|86.73|88.88|86.28|0
1642134000000|2022-01-14 04:20:00|89.29|86.69|87.73|85.13|89.29|86.69|87.64|85.04|0
1642134300000|2022-01-14 04:25:00|87.64|85.04|87.97|85.37|88.05|85.45|87.56|84.96|0
1642134600000|2022-01-14 04:30:00|87.93|85.33|88.29|85.69|88.45|85.85|87.8|85.2|0
1642134900000|2022-01-14 04:35:00|88.33|85.73|88.69|86.09|88.78|86.18|88.21|85.61|0
1642135200000|2022-01-14 04:40:00|88.78|86.18|88.65|86.05|88.86|86.26|88.65|86.05|0
1642135500000|2022-01-14 04:45:00|88.61|86.01|88.61|86.01|88.77|86.17|88.36|85.76|0
1642135800000|2022-01-14 04:50:00|88.57|85.97|88.6|86|88.81|86.21|88.44|85.84|0
1642136100000|2022-01-14 04:55:00|88.68|86.08|88.56|85.96|88.93|86.33|88.56|85.96|0
1642136400000|2022-01-14 05:00:00|88.52|85.92|88.1|85.5|88.52|85.92|87.94|85.34|0
1642136700000|2022-01-14 05:05:00|88.06|85.46|88.75|86.15|89.33|86.73|88.06|85.46|0
1642137000000|2022-01-14 05:10:00|88.71|86.11|90.94|88.34|90.98|88.38|88.67|86.07|0
1642137300000|2022-01-14 05:15:00|90.86|88.26|90.4|87.8|90.94|88.34|90.4|87.8|0
1642137600000|2022-01-14 05:20:00|90.36|87.76|90.44|87.84|90.77|88.17|90.35|87.75|0
1642137900000|2022-01-14 05:25:00|90.52|87.92|90.51|87.91|90.76|88.16|90.02|87.42|0
1642138200000|2022-01-14 05:30:00|90.56|87.96|90.92|88.32|90.92|88.32|90.27|87.67|0
1642138500000|2022-01-14 05:35:00|90.97|88.37|90.34|87.74|90.97|88.37|90.18|87.58|0
1642138800000|2022-01-14 05:40:00|90.42|87.82|90.63|88.03|90.92|88.32|90.34|87.74|0
1642139100000|2022-01-14 05:45:00|90.58|87.98|90.25|87.65|90.75|88.15|90.25|87.65|0
1642139400000|2022-01-14 05:50:00|90.33|87.73|89.67|87.07|90.41|87.81|89.67|87.07|0
1642139700000|2022-01-14 05:55:00|89.76|87.16|89.51|86.91|89.92|87.32|89.43|86.83|0
1642140000000|2022-01-14 06:00:00|89.59|86.99|89.54|86.94|89.59|86.99|88.45|85.85|0
1642140300000|2022-01-14 06:05:00|89.5|86.9|89.91|87.31|90.4|87.8|89.5|86.9|0
1642140600000|2022-01-14 06:10:00|89.83|87.23|88.97|86.37|89.91|87.31|88.89|86.29|0
1642140900000|2022-01-14 06:15:00|88.92|86.32|88.68|86.08|88.92|86.32|88.44|85.84|0
1642141200000|2022-01-14 06:20:00|88.64|86.04|89|86.4|89.24|86.64|87.95|85.35|0
1642141500000|2022-01-14 06:25:00|88.92|86.32|88.51|85.91|89.4|86.8|88.43|85.83|0
1642141800000|2022-01-14 06:30:00|88.43|85.83|87.86|85.26|88.55|85.95|87.54|84.94|0
1642142100000|2022-01-14 06:35:00|87.94|85.34|87.93|85.33|88.18|85.58|87.74|85.14|0
1642142400000|2022-01-14 06:40:00|87.9|85.3|87.73|85.13|87.9|85.3|87.45|84.85|0
1642142700000|2022-01-14 06:45:00|87.69|85.09|87.85|85.25|88.17|85.57|87.61|85.01|0
1642143000000|2022-01-14 06:50:00|87.93|85.33|88.16|85.56|88.25|85.65|87.92|85.32|0
1642143300000|2022-01-14 06:55:00|88.08|85.48|88.12|85.52|88.16|85.56|87.92|85.32|0
1642143600000|2022-01-14 07:00:00|88|85.4|87.83|85.23|88.24|85.64|87.51|84.91|0
1642143900000|2022-01-14 07:05:00|87.71|85.11|87.99|85.39|88.07|85.47|87.35|84.75|0
1642144200000|2022-01-14 07:10:00|87.91|85.31|87.5|84.9|88.15|85.55|87.35|84.75|0
1642144500000|2022-01-14 07:15:00|87.47|84.87|86.94|84.34|87.5|84.9|86.78|84.18|0
1642144800000|2022-01-14 07:20:00|86.9|84.3|87.06|84.46|87.14|84.54|86.54|83.94|0
1642145100000|2022-01-14 07:25:00|87.02|84.42|87.49|84.89|87.66|85.06|86.94|84.34|0
1642145400000|2022-01-14 07:30:00|87.57|84.97|88.94|86.34|89.11|86.51|87.57|84.97|0
1642145700000|2022-01-14 07:35:00|88.9|86.3|89.51|86.91|89.51|86.91|88.37|85.77|0
1642146000000|2022-01-14 07:40:00|89.35|86.75|89.51|86.91|90.16|87.56|89.02|86.42|0
1642146300000|2022-01-14 07:45:00|89.34|86.74|89.75|87.15|90|87.4|89.26|86.66|0
1642146600000|2022-01-14 07:50:00|89.83|87.23|90.24|87.64|90.4|87.8|89.75|87.15|0
1642146900000|2022-01-14 07:55:00|90.32|87.72|90.31|87.71|90.81|88.21|90.07|87.47|0
1642147200000|2022-01-14 08:00:00|90.48|87.88|91.22|88.62|91.59|88.99|89.25|86.65|0
1642147500000|2022-01-14 08:05:00|91.39|88.79|90.09|88.09|91.39|89.05|89.68|87.68|0
1642147800000|2022-01-14 08:10:00|90.01|88.01|89.18|87.18|90.42|88.42|88.61|86.61|0
1642148100000|2022-01-14 08:15:00|89.1|87.1|87.2|85.2|89.1|87.1|86.83|84.83|0
1642148400000|2022-01-14 08:20:00|87.31|85.31|86.67|84.67|87.8|85.8|86.67|84.67|0
1642148700000|2022-01-14 08:25:00|86.75|84.75|87.15|85.15|87.47|85.47|86.47|84.47|0
1642149000000|2022-01-14 08:30:00|87.23|85.23|86.94|84.94|87.39|85.39|86.42|84.42|0
1642149300000|2022-01-14 08:35:00|86.82|84.82|85.83|83.83|86.98|84.98|85.35|83.35|0
1642149600000|2022-01-14 08:40:00|85.91|83.91|86.95|84.95|87.03|85.03|85.75|83.75|0
1642149900000|2022-01-14 08:45:00|87.03|85.03|88.17|86.17|88.25|86.25|86.79|84.79|0
1642150200000|2022-01-14 08:50:00|88.08|86.08|88.45|86.45|89.31|87.31|87.43|85.43|0
1642150500000|2022-01-14 08:55:00|88.49|86.49|88.49|86.49|89.06|87.06|87.51|85.51|0
1642150800000|2022-01-14 09:00:00|88.16|86.16|86.77|84.77|88.49|86.49|86.66|84.66|0
1642151100000|2022-01-14 09:05:00|86.86|84.86|87.58|85.58|87.91|85.91|86.61|84.61|0
1642151400000|2022-01-14 09:10:00|87.62|85.62|86.77|84.77|88.56|86.56|86.77|84.77|0
1642151700000|2022-01-14 09:15:00|86.85|84.85|86.28|84.28|87.25|85.25|86.04|84.04|0
1642152000000|2022-01-14 09:20:00|86.12|84.12|85.96|83.96|86.28|84.28|85.48|83.48|0
1642152300000|2022-01-14 09:25:00|86.04|84.04|86.07|84.07|87.57|85.57|85.96|83.96|0
1642152600000|2022-01-14 09:30:00|86.11|84.11|84.91|82.91|86.11|84.11|84.79|82.79|0
1642152900000|2022-01-14 09:35:00|84.75|82.75|84.91|82.91|85.15|83.15|84.59|82.59|0
1642153200000|2022-01-14 09:40:00|84.83|82.83|85.42|83.42|85.54|83.54|84.83|82.83|0
1642153500000|2022-01-14 09:45:00|85.38|83.38|86.18|84.18|86.34|84.34|85.3|83.3|0
1642153800000|2022-01-14 09:50:00|86.26|84.26|86.49|84.49|86.98|84.98|85.78|83.78|0
1642154100000|2022-01-14 09:55:00|86.57|84.57|86.25|84.25|86.74|84.74|85.69|83.69|0
1642154400000|2022-01-14 10:00:00|86.17|84.17|87.21|85.21|87.21|85.21|86.09|84.09|0
1642154700000|2022-01-14 10:05:00|87.13|85.13|86.32|84.32|87.13|85.13|86.08|84.08|0
1642155000000|2022-01-14 10:10:00|86.36|84.36|86.96|84.96|86.96|84.96|86|84|0
1642155300000|2022-01-14 10:15:00|86.88|84.88|87.36|85.36|87.53|85.53|86.68|84.68|0
1642155600000|2022-01-14 10:20:00|87.28|85.28|87.2|85.2|87.44|85.44|86.63|84.63|0
1642155900000|2022-01-14 10:25:00|87.12|85.12|88.13|86.13|88.25|86.25|87.12|85.12|0
1642156200000|2022-01-14 10:30:00|88.17|86.17|89.65|87.65|90.06|88.06|88.17|86.17|0
1642156500000|2022-01-14 10:35:00|89.61|87.61|88.95|86.95|89.98|87.98|88.91|86.91|0
1642156800000|2022-01-14 10:40:00|88.99|86.99|88.74|86.74|89.23|87.23|88.66|86.66|0
1642157100000|2022-01-14 10:45:00|88.9|86.9|88.17|86.17|89.07|87.07|87.92|85.92|0
1642157400000|2022-01-14 10:50:00|88.05|86.05|88.14|86.14|88.46|86.46|87.73|85.73|0
1642157700000|2022-01-14 10:55:00|88.06|86.06|88.05|86.05|88.06|86.06|87.65|85.65|0
1642158000000|2022-01-14 11:00:00|87.97|85.97|87.32|85.32|88.05|86.05|87.08|85.08|0
1642158300000|2022-01-14 11:05:00|87.16|85.16|87.56|85.56|87.8|85.8|87.08|85.08|0
1642158600000|2022-01-14 11:10:00|87.64|85.64|87.43|85.43|87.64|85.64|87.07|85.07|0
1642158900000|2022-01-14 11:15:00|87.39|85.39|87.67|85.67|88.12|86.12|87.31|85.31|0
1642159200000|2022-01-14 11:20:00|87.63|85.63|88.36|86.36|88.36|86.36|87.23|85.23|0
1642159500000|2022-01-14 11:25:00|88.28|86.28|88.19|86.19|88.6|86.6|88.03|86.03|0
1642159800000|2022-01-14 11:30:00|88.11|86.11|88.64|86.64|88.84|86.84|88.11|86.11|0
1642160100000|2022-01-14 11:35:00|88.68|86.68|89.33|87.33|89.57|87.57|88.1|86.1|0
1642160400000|2022-01-14 11:40:00|89.41|87.41|89.16|87.16|90.15|88.15|89|87|0
1642160700000|2022-01-14 11:45:00|89.37|87.37|89.12|87.12|89.65|87.65|89.07|87.07|0
1642161000000|2022-01-14 11:50:00|89.07|87.07|89.48|87.48|89.81|87.81|89.07|87.07|0
1642161300000|2022-01-14 11:55:00|89.44|87.44|90.3|88.3|90.8|88.8|89.15|87.15|0
1642161600000|2022-01-14 12:00:00|90.47|88.47|91.88|89.88|91.96|89.96|90.13|88.13|0
1642161900000|2022-01-14 12:05:00|91.96|89.96|93.57|91.57|93.82|91.82|91.46|89.46|0
1642162200000|2022-01-14 12:10:00|93.48|91.48|92.29|90.29|93.65|91.65|92.12|90.12|0
1642162500000|2022-01-14 12:15:00|92.38|90.38|92.79|90.79|92.79|90.79|91.7|89.7|0
1642162800000|2022-01-14 12:20:00|92.71|90.71|91.95|89.95|93.05|91.05|91.28|89.28|0
1642163100000|2022-01-14 12:25:00|91.86|89.86|94.06|92.06|94.06|92.06|91.7|89.7|0
1642163400000|2022-01-14 12:30:00|94.15|92.15|93.29|91.29|94.23|92.23|93.29|91.29|0
1642163700000|2022-01-14 12:35:00|93.38|91.38|94.74|92.74|94.83|92.83|93.16|91.16|0
1642164000000|2022-01-14 12:40:00|94.82|92.82|97.69|95.69|98.22|96.22|93.7|91.7|0
1642164300000|2022-01-14 12:45:00|97.61|95.61|97.17|95.17|97.69|95.69|96.56|94.56|0
1642164600000|2022-01-14 12:50:00|97.12|95.12|97.86|95.86|98.12|96.12|96.82|94.82|0
1642164900000|2022-01-14 12:55:00|98.04|96.04|102.76|100.76|102.76|100.76|97.69|95.69|0
1642165200000|2022-01-14 13:00:00|102.49|100.49|103.08|101.08|105.32|103.32|100.34|98.34|0
1642165500000|2022-01-14 13:05:00|103.13|101.13|102.85|100.85|104.31|102.31|99.98|97.98|0
1642165800000|2022-01-14 13:10:00|102.94|100.94|103.94|101.94|104.22|102.22|101.68|99.68|0
1642166100000|2022-01-14 13:15:00|103.76|101.76|102.03|100.03|103.76|101.76|100.87|98.87|0
1642166400000|2022-01-14 13:20:00|101.94|99.94|101.13|99.13|102.39|100.39|101.04|99.04|0
1642166700000|2022-01-14 13:25:00|101.31|99.31|101.44|99.44|102.57|100.57|101.04|99.04|0
1642167000000|2022-01-14 13:30:00|101.4|99.4|102.56|100.56|103.74|101.74|101.04|99.04|0
1642167300000|2022-01-14 13:35:00|102.47|100.47|103.92|101.92|104.2|102.2|102.29|100.29|0
1642167600000|2022-01-14 13:40:00|103.83|101.83|105.11|103.11|105.66|103.66|102.74|100.74|0
1642167900000|2022-01-14 13:45:00|104.83|102.83|105.47|103.47|106.22|104.22|103.73|101.73|0
1642168200000|2022-01-14 13:50:00|105.66|103.66|107.71|105.71|108.55|106.55|105.57|103.57|0
1642168500000|2022-01-14 13:55:00|107.61|105.61|106.31|104.31|108.73|106.73|106.31|104.31|0
1642168800000|2022-01-14 14:00:00|106.59|104.59|106.12|104.12|107.79|105.79|106.03|104.03|0
1642169100000|2022-01-14 14:05:00|106.03|104.03|103.39|101.39|106.03|104.03|102.85|100.85|0
1642169400000|2022-01-14 14:10:00|103.3|101.3|102.84|100.84|103.76|101.76|102.12|100.12|0
1642169700000|2022-01-14 14:15:00|102.98|100.98|102.57|100.57|103.57|101.57|101.49|99.49|0
1642170000000|2022-01-14 14:20:00|102.75|100.75|102.74|100.74|103.75|101.75|102.11|100.11|0
1642170300000|2022-01-14 14:25:00|102.65|100.65|103.19|101.19|103.19|101.19|101.66|99.66|0
1642170600000|2022-01-14 14:30:00|102.83|100.83|103.46|101.46|104.29|102.29|101.12|99.12|0
1642170900000|2022-01-14 14:35:00|103.19|101.19|97.14|95.14|104.1|102.1|95.93|93.93|0
1642171200000|2022-01-14 14:40:00|97.22|95.22|96.83|94.83|99.06|97.06|95.58|93.58|0
1642171500000|2022-01-14 14:45:00|96.96|94.96|97.13|95.13|97.57|95.57|93.7|91.7|0
1642171800000|2022-01-14 14:50:00|97|95|94.2|92.2|97.57|95.57|94.03|92.03|0
1642172100000|2022-01-14 14:55:00|94.37|92.37|92.04|90.04|94.54|92.54|87.03|85.03|0
1642172400000|2022-01-14 15:00:00|91.75|89.75|95.5|93.5|96.97|94.97|91.46|89.46|0
1642172700000|2022-01-14 15:05:00|95.33|93.33|93.63|91.63|95.33|93.33|92.45|90.45|0
1642173000000|2022-01-14 15:10:00|93.71|91.71|95.5|93.5|95.67|93.67|91.78|89.78|0
1642173300000|2022-01-14 15:15:00|95.15|93.15|90.62|88.62|95.15|93.15|90.45|88.45|0
1642173600000|2022-01-14 15:20:00|90.7|88.7|95.92|93.92|95.92|93.92|90.7|88.7|0
1642173900000|2022-01-14 15:25:00|95.83|93.83|96.26|94.26|97.65|95.65|94.89|92.89|0
1642174200000|2022-01-14 15:30:00|96.34|94.34|95.82|93.82|98.43|96.43|95.74|93.74|0
1642174500000|2022-01-14 15:35:00|95.74|93.74|97.9|95.9|99.48|97.48|95.65|93.65|0
1642174800000|2022-01-14 15:40:00|97.72|95.72|99.82|97.82|100.18|98.18|96.01|94.01|0
1642175100000|2022-01-14 15:45:00|99.73|97.73|97.62|95.62|100.35|98.35|96.84|94.84|0
1642175400000|2022-01-14 15:50:00|97.8|95.8|99.11|97.11|100.88|98.88|97.36|95.36|0
1642175700000|2022-01-14 15:55:00|99.46|97.46|98.31|96.31|100.26|98.26|97.93|95.93|0
1642176000000|2022-01-14 16:00:00|98.23|96.23|99.54|97.54|100.87|98.87|95.63|93.63|0
1642176300000|2022-01-14 16:05:00|99.72|97.72|102.58|100.58|102.58|100.58|99.72|97.72|0
1642176600000|2022-01-14 16:10:00|102.4|100.4|103.12|101.12|103.57|101.57|101.58|99.58|0
1642176900000|2022-01-14 16:15:00|103.48|101.48|104.11|102.11|104.76|102.76|102.84|100.84|0
1642177200000|2022-01-14 16:20:00|103.75|101.75|102.58|100.58|104.76|102.76|102.14|100.14|0
1642177500000|2022-01-14 16:25:00|102.49|100.49|102.53|100.53|103.12|101.12|100.34|98.34|0
1642177800000|2022-01-14 16:30:00|102.39|100.39|100.59|98.59|103.66|101.66|99.88|97.88|0
1642178100000|2022-01-14 16:35:00|100.51|98.51|98.99|96.99|100.77|98.77|98.2|96.2|0
1642178400000|2022-01-14 16:40:00|98.9|96.9|97.93|95.93|99.43|97.43|96.71|94.71|0
1642178700000|2022-01-14 16:45:00|97.5|95.5|94.99|92.99|97.85|95.85|94.05|92.05|0
1642179000000|2022-01-14 16:50:00|94.82|92.82|94.28|92.28|94.97|92.97|93.51|91.51|0
1642179300000|2022-01-14 16:55:00|94.36|92.36|94.7|92.7|95.05|93.05|93.5|91.5|0
1642179600000|2022-01-14 17:00:00|94.96|92.96|96.44|94.44|96.52|94.52|94.01|92.01|0
1642179900000|2022-01-14 17:05:00|96.26|94.26|94.65|92.65|96.52|94.52|94.52|92.52|0
1642180200000|2022-01-14 17:10:00|94.95|92.95|96.69|94.69|96.86|94.86|93.58|91.58|0
1642180500000|2022-01-14 17:15:00|96.51|94.51|96.25|94.25|96.78|94.78|95.55|93.55|0
1642180800000|2022-01-14 17:20:00|96.34|94.34|98.36|96.36|98.45|96.45|96.25|94.25|0
1642181100000|2022-01-14 17:25:00|98.27|96.27|96.77|94.77|98.71|96.71|96.5|94.5|0
1642181400000|2022-01-14 17:30:00|96.94|94.94|96.41|94.41|97.47|95.47|96.15|94.15|0
1642181700000|2022-01-14 17:35:00|96.32|94.32|96.41|94.41|96.67|94.67|94.85|92.85|0
1642182000000|2022-01-14 17:40:00|96.32|94.32|97.94|95.94|98.34|96.34|96.32|94.32|0
1642182300000|2022-01-14 17:45:00|97.9|95.9|100.66|98.66|101.39|99.39|97.9|95.9|0
1642182600000|2022-01-14 17:50:00|100.75|98.75|101.56|99.56|102.2|100.2|100.21|98.21|0
1642182900000|2022-01-14 17:55:00|101.66|99.66|102.67|100.67|103.03|101.03|98.61|96.61|0
1642183200000|2022-01-14 18:00:00|102.76|100.76|101.38|99.38|103.49|101.49|100.75|98.75|0
1642183500000|2022-01-14 18:05:00|101.47|99.47|102.75|100.75|103.12|101.12|100.93|98.93|0
1642183800000|2022-01-14 18:10:00|102.84|100.84|101.74|99.74|104.13|102.13|101.38|99.38|0
1642184100000|2022-01-14 18:15:00|101.65|99.65|102.01|100.01|102.65|100.65|101.01|99.01|0
1642184400000|2022-01-14 18:20:00|102.19|100.19|105.05|103.05|105.24|103.24|102.19|100.19|0
1642184700000|2022-01-14 18:25:00|105.01|103.01|104.08|102.08|105.85|103.85|102.66|100.66|0
1642185000000|2022-01-14 18:30:00|104.27|102.27|105.84|103.84|105.84|103.84|103.07|101.07|0
1642185300000|2022-01-14 18:35:00|105.47|103.47|104.54|102.54|105.94|103.94|103.98|101.98|0
1642185600000|2022-01-14 18:40:00|104.35|102.35|101.69|99.69|104.81|102.81|101.51|99.51|0
1642185900000|2022-01-14 18:45:00|101.88|99.88|102.24|100.24|103.43|101.43|101.6|99.6|0
1642186200000|2022-01-14 18:50:00|102.33|100.33|98.85|96.85|102.97|100.97|98.85|96.85|0
1642186500000|2022-01-14 18:55:00|98.94|96.94|95.61|93.61|99.12|97.12|95.09|93.09|0
1642186800000|2022-01-14 19:00:00|95.53|93.53|94.91|92.91|95.79|93.79|93.34|91.34|0
1642187100000|2022-01-14 19:05:00|95|93|95.61|93.61|96.31|94.31|94.73|92.73|0
1642187400000|2022-01-14 19:10:00|95.69|93.69|95.25|93.25|97.11|95.11|95.16|93.16|0
1642187700000|2022-01-14 19:15:00|95.08|93.08|95.16|93.16|96.13|94.13|94.37|92.37|0
1642188000000|2022-01-14 19:20:00|95.33|93.33|94.02|92.02|95.6|93.6|93.85|91.85|0
1642188300000|2022-01-14 19:25:00|93.93|91.93|97.27|95.27|97.27|95.27|93.41|91.41|0
1642188600000|2022-01-14 19:30:00|97.36|95.36|93.49|91.49|97.36|95.36|93.45|91.45|0
1642188900000|2022-01-14 19:35:00|93.58|91.58|92.71|90.71|93.84|91.84|91.69|89.69|0
1642189200000|2022-01-14 19:40:00|92.8|90.8|95.14|93.14|95.14|93.14|92.8|90.8|0
1642189500000|2022-01-14 19:45:00|94.79|92.79|93.65|91.65|95.05|93.05|92.79|90.79|0
1642189800000|2022-01-14 19:50:00|93.57|91.57|93.3|91.3|93.74|91.74|92.02|90.02|0
1642190100000|2022-01-14 19:55:00|93.22|91.22|94.43|92.43|94.43|92.43|92.53|90.53|0
1642190400000|2022-01-14 20:00:00|94.52|92.52|91.58|89.58|94.52|92.52|90.9|88.9|0
1642190700000|2022-01-14 20:05:00|91.49|89.49|93.55|91.55|93.81|91.81|90.98|88.98|0
1642191000000|2022-01-14 20:10:00|93.64|91.64|92.51|90.51|93.86|91.86|91.74|89.74|0
1642191300000|2022-01-14 20:15:00|92.68|90.68|90.31|88.31|93.11|91.11|89.12|87.12|0
1642191600000|2022-01-14 20:20:00|90.14|88.14|88.97|86.97|90.47|88.47|88.55|86.55|0
1642191900000|2022-01-14 20:25:00|89.22|87.22|90.47|88.47|90.47|88.47|88.96|86.96|0
1642192200000|2022-01-14 20:30:00|90.38|88.38|88.46|86.46|90.38|88.38|88.21|86.21|0
1642192500000|2022-01-14 20:35:00|88.63|86.63|88.21|86.21|89.12|87.12|87.55|85.55|0
1642192800000|2022-01-14 20:40:00|88.25|86.25|85.44|83.44|89.04|87.04|85.28|83.28|0
1642193100000|2022-01-14 20:45:00|85.36|83.36|86.09|84.09|87.41|85.41|84.55|82.55|0
1642193400000|2022-01-14 20:50:00|85.97|83.97|84.54|82.54|86.25|84.25|83.74|81.74|0
1642193700000|2022-01-14 20:55:00|84.7|82.7|85.19|83.19|86.33|84.33|84.05|82.05|0
1642194000000|2022-01-14 21:00:00|85.1|83.1|83.65|81.65|85.1|83.1|83.33|81.33|0
1642194300000|2022-01-14 21:05:00|83.89|81.89|83.72|81.72|84.29|82.29|83.49|81.49|0
1642194600000|2022-01-14 21:10:00|83.64|81.64|83.32|81.32|83.72|81.72|83.04|81.04|0
1642492800000|2022-01-18 08:00:00|95.07|92.47|94.2|91.6|95.07|92.47|93.5|90.9|0
1642493100000|2022-01-18 08:05:00|94.12|92.12|95.47|93.47|95.47|93.47|93.98|91.98|0
1642493400000|2022-01-18 08:10:00|95.65|93.65|98.23|96.23|98.82|96.82|95.65|93.65|0
1642493700000|2022-01-18 08:15:00|98.32|96.32|101.87|99.87|102.33|100.33|98.32|96.32|0
1642494000000|2022-01-18 08:20:00|101.68|99.68|101.99|99.99|102.45|100.45|100.52|98.52|0
1642494300000|2022-01-18 08:25:00|101.71|99.71|103.19|101.19|103.94|101.94|101.34|99.34|0
1642494600000|2022-01-18 08:30:00|103.38|101.38|102.4|100.4|103.94|101.94|102.35|100.35|0
1642494900000|2022-01-18 08:35:00|102.44|100.44|101.88|99.88|102.81|100.81|101.43|99.43|0
1642495200000|2022-01-18 08:40:00|101.93|99.93|101.19|99.19|102.99|100.99|101.15|99.15|0
1642495500000|2022-01-18 08:45:00|101.38|99.38|101.05|99.05|102.06|100.06|101.05|99.05|0
1642495800000|2022-01-18 08:50:00|101.14|99.14|100.5|98.5|101.51|99.51|100.5|98.5|0
1642496100000|2022-01-18 08:55:00|100.59|98.59|101.18|99.18|101.32|99.32|100.59|98.59|0
1642496400000|2022-01-18 09:00:00|101.22|99.22|102.05|100.05|102.33|100.33|100.77|98.77|0
1642496700000|2022-01-18 09:05:00|101.96|99.96|103.62|101.62|104.75|102.75|101.96|99.96|0
1642497000000|2022-01-18 09:10:00|103.72|101.72|104.09|102.09|104.46|102.46|103.34|101.34|0
1642497300000|2022-01-18 09:15:00|104.13|102.13|105.59|103.59|106.63|104.63|104.09|102.09|0
1642497600000|2022-01-18 09:20:00|105.97|103.97|108.16|106.16|108.74|106.74|105.45|103.45|0
1642497900000|2022-01-18 09:25:00|108.07|106.07|106.96|104.96|108.74|106.74|106.72|104.72|0
1642498200000|2022-01-18 09:30:00|107.01|105.01|107.34|105.34|107.34|105.34|106.15|104.15|0
1642498500000|2022-01-18 09:35:00|107.48|105.48|107.57|105.57|108.54|106.54|106.91|104.91|0
1642498800000|2022-01-18 09:40:00|107.48|105.48|106.95|104.95|109.31|107.31|106.9|104.9|0
1642499100000|2022-01-18 09:45:00|107.09|105.09|105.42|103.42|107.18|105.18|105.28|103.28|0
1642499400000|2022-01-18 09:50:00|105.37|103.37|104.8|102.8|105.47|103.47|104.43|102.43|0
1642499700000|2022-01-18 09:55:00|104.76|102.76|105.65|103.65|106.03|104.03|104.71|102.71|0
1642500000000|2022-01-18 10:00:00|105.74|103.74|105.08|103.08|105.74|103.74|104.23|102.23|0
1642500300000|2022-01-18 10:05:00|105.17|103.17|104.98|102.98|105.74|103.74|104.7|102.7|0
1642500600000|2022-01-18 10:10:00|104.88|102.88|103.66|101.66|104.98|102.98|103.57|101.57|0
1642500900000|2022-01-18 10:15:00|103.75|101.75|104.88|102.88|105.25|103.25|103.66|101.66|0
1642501200000|2022-01-18 10:20:00|104.78|102.78|103.84|101.84|104.97|102.97|103.84|101.84|0
1642501500000|2022-01-18 10:25:00|103.65|101.65|102.95|100.95|103.84|101.84|102.72|100.72|0
1642501800000|2022-01-18 10:30:00|102.81|100.81|103.74|101.74|103.83|101.83|102.62|100.62|0
1642502100000|2022-01-18 10:35:00|103.69|101.69|103.89|101.89|104.58|102.58|103.28|101.28|0
1642502400000|2022-01-18 10:40:00|103.79|101.79|105.57|103.57|106.29|104.29|103.79|101.79|0
1642502700000|2022-01-18 10:45:00|105.62|103.62|105.94|103.94|106.95|104.95|105|103|0
1642503000000|2022-01-18 10:50:00|106.04|104.04|105.09|103.09|106.04|104.04|104.53|102.53|0
1642503300000|2022-01-18 10:55:00|105.05|103.05|104.99|102.99|105.84|103.84|104.9|102.9|0
1642503600000|2022-01-18 11:00:00|104.81|102.81|106.88|104.88|107.17|105.17|104.81|102.81|0
1642503900000|2022-01-18 11:05:00|106.98|104.98|106.21|104.21|107.26|105.26|105.46|103.46|0
1642504200000|2022-01-18 11:10:00|106.31|104.31|106.83|104.83|107.45|105.45|105.83|103.83|0
1642504500000|2022-01-18 11:15:00|106.87|104.87|105.4|103.4|106.87|104.87|105.16|103.16|0
1642504800000|2022-01-18 11:20:00|105.26|103.26|106.25|104.25|106.3|104.3|105.16|103.16|0
1642505100000|2022-01-18 11:25:00|106.29|104.29|105.72|103.72|106.86|104.86|105.34|103.34|0
1642505400000|2022-01-18 11:30:00|105.91|103.91|106|104|106.86|104.86|105.15|103.15|0
1642505700000|2022-01-18 11:35:00|105.91|103.91|105.15|103.15|106|104|104.59|102.59|0
1642506000000|2022-01-18 11:40:00|104.96|102.96|104.77|102.77|105.52|103.52|104.58|102.58|0
1642506300000|2022-01-18 11:45:00|104.67|102.67|104.48|102.48|104.86|102.86|104.01|102.01|0
1642506600000|2022-01-18 11:50:00|104.58|102.58|105.47|103.47|105.7|103.7|104.48|102.48|0
1642506900000|2022-01-18 11:55:00|105.51|103.51|104.94|102.94|105.51|103.51|104.66|102.66|0
1642507200000|2022-01-18 12:00:00|104.85|102.85|104.05|102.05|104.85|102.85|103.59|101.59|0
1642507500000|2022-01-18 12:05:00|104.09|102.09|103.16|101.16|104.47|102.47|103.16|101.16|0
1642507800000|2022-01-18 12:10:00|103.25|101.25|103.62|101.62|104.18|102.18|103.25|101.25|0
1642508100000|2022-01-18 12:15:00|103.71|101.71|103.43|101.43|103.9|101.9|103.25|101.25|0
1642508400000|2022-01-18 12:20:00|103.34|101.34|103.43|101.43|104.08|102.08|102.04|100.04|0
1642508700000|2022-01-18 12:25:00|103.33|101.33|102.22|100.22|103.33|101.33|102.22|100.22|0
1642509000000|2022-01-18 12:30:00|102.31|100.31|103.79|101.79|104.07|102.07|102.13|100.13|0
1642509300000|2022-01-18 12:35:00|103.7|101.7|103.13|101.13|104.07|102.07|102.95|100.95|0
1642509600000|2022-01-18 12:40:00|103.23|101.23|103.32|101.32|103.78|101.78|103.13|101.13|0
1642509900000|2022-01-18 12:45:00|103.41|101.41|101.65|99.65|103.41|101.41|100.83|98.83|0
1642510200000|2022-01-18 12:50:00|101.74|99.74|101.46|99.46|101.83|99.83|100.87|98.87|0
1642510500000|2022-01-18 12:55:00|101.37|99.37|101.09|99.09|101.55|99.55|100.68|98.68|0
1642510800000|2022-01-18 13:00:00|100.91|98.91|101.91|99.91|102.1|100.1|100.86|98.86|0
1642511100000|2022-01-18 13:05:00|102.1|100.1|102.18|100.18|102.19|100.19|101.54|99.54|0
1642511400000|2022-01-18 13:10:00|102.09|100.09|102.18|100.18|102.36|100.36|101.81|99.81|0
1642511700000|2022-01-18 13:15:00|102.27|100.27|104.31|102.31|104.69|102.69|102.27|100.27|0
1642512000000|2022-01-18 13:20:00|104.41|102.41|104.59|102.59|104.78|102.78|103.38|101.38|0
1642512300000|2022-01-18 13:25:00|104.49|102.49|102.91|100.91|104.49|102.49|102.86|100.86|0
1642512600000|2022-01-18 13:30:00|102.86|100.86|101.79|99.79|102.86|100.86|100.97|98.97|0
1642512900000|2022-01-18 13:35:00|101.98|99.98|102.81|100.81|102.99|100.99|101.15|99.15|0
1642513200000|2022-01-18 13:40:00|102.99|100.99|103.64|101.64|104.48|102.48|102.71|100.71|0
1642513500000|2022-01-18 13:45:00|103.54|101.54|103.17|101.17|103.73|101.73|102.34|100.34|0
1642513800000|2022-01-18 13:50:00|103.07|101.07|102.24|100.24|103.07|101.07|102.15|100.15|0
1642514100000|2022-01-18 13:55:00|102.33|100.33|101.77|99.77|102.61|100.61|101.59|99.59|0
1642514400000|2022-01-18 14:00:00|101.87|99.87|101.59|99.59|102.33|100.33|101.4|99.4|0
1642514700000|2022-01-18 14:05:00|101.49|99.49|101.77|99.77|102.6|100.6|101.49|99.49|0
1642515000000|2022-01-18 14:10:00|101.67|99.67|102.5|100.5|102.96|100.96|101.49|99.49|0
1642515300000|2022-01-18 14:15:00|102.31|100.31|103.7|101.7|104.17|102.17|102.13|100.13|0
1642515600000|2022-01-18 14:20:00|103.98|101.98|102.91|100.91|104.26|102.26|102.86|100.86|0
1642515900000|2022-01-18 14:25:00|102.77|100.77|104.82|102.82|104.86|102.86|102.21|100.21|0
1642516200000|2022-01-18 14:30:00|105.95|103.95|108.52|106.52|108.81|106.81|105.95|103.95|0
1642516500000|2022-01-18 14:35:00|109.2|107.2|110.56|108.56|112.43|110.43|108.14|106.14|0
1642516800000|2022-01-18 14:40:00|110.46|108.46|108.2|106.2|114.11|112.11|105.49|103.49|0
1642517100000|2022-01-18 14:45:00|108.01|106.01|111.12|109.12|112.5|110.5|107.53|105.53|0
1642517400000|2022-01-18 14:50:00|111.51|109.51|111.07|109.07|113.19|111.19|110.72|108.72|0
1642517700000|2022-01-18 14:55:00|111.46|109.46|110.33|108.33|114.29|112.29|110.03|108.03|0
1642518000000|2022-01-18 15:00:00|111.8|109.8|112.14|110.14|113.08|111.08|110.23|108.23|0
1642518300000|2022-01-18 15:05:00|111.89|109.89|106.65|104.65|111.89|109.89|106.56|104.56|0
1642518600000|2022-01-18 15:10:00|106.84|104.84|109.05|107.05|109.05|107.05|105.04|103.04|0
1642518900000|2022-01-18 15:15:00|109.24|107.24|110.11|108.11|110.11|108.11|106.45|104.45|0
1642519200000|2022-01-18 15:20:00|109.82|107.82|107.88|105.88|110.9|108.9|107.88|105.88|0
1642519500000|2022-01-18 15:25:00|108.27|106.27|106.92|104.92|109.52|107.52|106.83|104.83|0
1642519800000|2022-01-18 15:30:00|106.82|104.82|109.71|107.71|110.2|108.2|106.73|104.73|0
1642520100000|2022-01-18 15:35:00|109.91|107.91|111.67|109.67|111.77|109.77|109.28|107.28|0
1642520400000|2022-01-18 15:40:00|111.57|109.57|108.83|106.83|111.86|109.86|108.64|106.64|0
1642520700000|2022-01-18 15:45:00|108.93|106.93|110.77|108.77|111.36|109.36|107.96|105.96|0
1642521000000|2022-01-18 15:50:00|110.67|108.67|112.74|110.74|112.74|110.74|110.58|108.58|0
1642521300000|2022-01-18 15:55:00|112.84|110.84|112.64|110.64|113.83|111.83|111.85|109.85|0
1642521600000|2022-01-18 16:00:00|112.79|110.79|112.34|110.34|113.83|111.83|111.65|109.65|0
1642521900000|2022-01-18 16:05:00|112.24|110.24|114.13|112.13|115.53|113.53|111.55|109.55|0
1642522200000|2022-01-18 16:10:00|113.82|111.82|112.63|110.63|114.63|112.63|112.63|110.63|0
1642522500000|2022-01-18 16:15:00|112.72|110.72|111.34|109.34|112.72|110.72|110.94|108.94|0
1642522800000|2022-01-18 16:20:00|111.43|109.43|111.89|109.89|112.42|110.42|110.28|108.28|0
1642523100000|2022-01-18 16:25:00|111.99|109.99|112.68|110.68|112.98|110.98|111.59|109.59|0
1642523400000|2022-01-18 16:30:00|112.88|110.88|115.59|113.59|116.1|114.1|112.78|110.78|0
1642523700000|2022-01-18 16:35:00|115.64|113.64|111.19|109.19|115.79|113.79|111.09|109.09|0
1642524000000|2022-01-18 16:40:00|111.29|109.29|111.18|109.18|111.98|109.98|109.91|107.91|0
1642524300000|2022-01-18 16:45:00|110.89|108.89|109.71|107.71|111.08|109.08|109.22|107.22|0
1642524600000|2022-01-18 16:50:00|109.61|107.61|109.8|107.8|109.9|107.9|107.77|105.77|0
1642524900000|2022-01-18 16:55:00|109.9|107.9|110.09|108.09|110.88|108.88|109.6|107.6|0
1642525200000|2022-01-18 17:00:00|110.19|108.19|114.15|112.15|114.25|112.25|109.5|107.5|0
1642525500000|2022-01-18 17:05:00|114.35|112.35|114.15|112.15|115.46|113.46|114.05|112.05|0
1642525800000|2022-01-18 17:10:00|114.2|112.2|113.14|111.14|114.75|112.75|112.94|110.94|0
1642526100000|2022-01-18 17:15:00|113.04|111.04|112.74|110.74|114.54|112.54|111.84|109.84|0
1642526400000|2022-01-18 17:20:00|112.84|110.84|115.24|113.24|115.65|113.65|112.34|110.34|0
1642526700000|2022-01-18 17:25:00|115.14|113.14|115.14|113.14|116.15|114.15|114.84|112.84|0
1642527000000|2022-01-18 17:30:00|115.24|113.24|114.73|112.73|117.27|115.27|114.33|112.33|0
1642527300000|2022-01-18 17:35:00|114.63|112.63|116.04|114.04|116.65|114.65|114.43|112.43|0
1642527600000|2022-01-18 17:40:00|115.94|113.94|116.24|114.24|116.44|114.44|114.82|112.82|0
1642527900000|2022-01-18 17:45:00|116.34|114.34|118.39|116.39|118.49|116.49|115.53|113.53|0
1642528200000|2022-01-18 17:50:00|118.08|116.08|118.8|116.8|119|117|116.95|114.95|0
1642528500000|2022-01-18 17:55:00|118.69|116.69|119.41|117.41|119.62|117.62|117.76|115.76|0
1642528800000|2022-01-18 18:00:00|119.52|117.52|119.51|117.51|120.66|118.66|118.58|116.58|0
1642529100000|2022-01-18 18:05:00|119.62|117.62|118.06|116.06|120.45|118.45|118.06|116.06|0
1642529400000|2022-01-18 18:10:00|118.27|116.27|116.83|114.83|118.78|116.78|116.52|114.52|0
1642529700000|2022-01-18 18:15:00|116.93|114.93|116.41|114.41|117.64|115.64|115.4|113.4|0
1642530000000|2022-01-18 18:20:00|116.62|114.62|118.87|116.87|119.6|117.6|116.41|114.41|0
1642530300000|2022-01-18 18:25:00|118.98|116.98|118.25|116.25|119.91|117.91|118.04|116.04|0
1642530600000|2022-01-18 18:30:00|118.35|116.35|117.63|115.63|119.38|117.38|117.63|115.63|0
1642530900000|2022-01-18 18:35:00|117.73|115.73|115.89|113.89|117.93|115.93|115.58|113.58|0
1642531200000|2022-01-18 18:40:00|115.99|113.99|114.27|112.27|116.39|114.39|114.17|112.17|0
1642531500000|2022-01-18 18:45:00|114.47|112.47|115.63|113.63|116.08|114.08|113.56|111.56|0
1642531800000|2022-01-18 18:50:00|115.57|113.57|115.98|113.98|116.38|114.38|114.06|112.06|0
1642532100000|2022-01-18 18:55:00|115.77|113.77|113.85|111.85|116.03|114.03|113.15|111.15|0
1642532400000|2022-01-18 19:00:00|114|112|113.25|111.25|114.05|112.05|112.15|110.15|0
1642532700000|2022-01-18 19:05:00|113.15|111.15|114.66|112.66|115.06|113.06|112.05|110.05|0
1642533000000|2022-01-18 19:10:00|114.56|112.56|115.36|113.36|115.36|113.36|113.66|111.66|0
1642533300000|2022-01-18 19:15:00|115.41|113.41|113.56|111.56|115.46|113.46|113.36|111.36|0
1642533600000|2022-01-18 19:20:00|113.46|111.46|115.65|113.65|115.86|113.86|113.46|111.46|0
1642533900000|2022-01-18 19:25:00|115.75|113.75|114.94|112.94|116.76|114.76|114.54|112.54|0
1642534200000|2022-01-18 19:30:00|115.05|113.05|112.16|110.16|115.15|113.15|111.18|109.18|0
1642534500000|2022-01-18 19:35:00|112.45|110.45|111.76|109.76|112.45|110.45|111.03|109.03|0
1642534800000|2022-01-18 19:40:00|111.66|109.66|112.54|110.54|112.64|110.64|111.07|109.07|0
1642535100000|2022-01-18 19:45:00|112.64|110.64|110.48|108.48|112.74|110.74|110.09|108.09|0
1642535400000|2022-01-18 19:50:00|110.38|108.38|108.92|106.92|110.48|108.48|108.25|106.25|0
1642535700000|2022-01-18 19:55:00|108.73|106.73|109.89|107.89|110.08|108.08|108.44|106.44|0
1642536000000|2022-01-18 20:00:00|109.98|107.98|112.23|110.23|112.63|110.63|109.3|107.3|0
1642536300000|2022-01-18 20:05:00|112.13|110.13|112.42|110.42|113.12|111.12|111.25|109.25|0
1642536600000|2022-01-18 20:10:00|112.52|110.52|112.72|110.72|113.12|111.12|111.44|109.44|0
1642536900000|2022-01-18 20:15:00|113.11|111.11|117.12|115.12|118.15|116.15|113.11|111.11|0
1642537200000|2022-01-18 20:20:00|116.92|114.92|115.3|113.3|117.53|115.53|115|113|0
1642537500000|2022-01-18 20:25:00|115.2|113.2|115.7|113.7|116.71|114.71|115|113|0
1642537800000|2022-01-18 20:30:00|115.5|113.5|116.81|114.81|116.91|114.91|114.79|112.79|0
1642538100000|2022-01-18 20:35:00|116.6|114.6|117.31|115.31|118.23|116.23|116.4|114.4|0
1642538400000|2022-01-18 20:40:00|117.41|115.41|121.37|119.37|121.58|119.58|117.11|115.11|0
1642538700000|2022-01-18 20:45:00|121.58|119.58|118.43|116.43|121.58|119.58|118.43|116.43|0
1642539000000|2022-01-18 20:50:00|118.99|116.99|122.83|120.83|122.83|120.83|116.14|114.14|0
1642539300000|2022-01-18 20:55:00|122.62|120.62|117.96|115.96|122.83|120.83|117.96|115.96|0
1642539600000|2022-01-18 21:00:00|117.76|115.76|118.67|116.67|119.7|117.7|117.76|115.76|0
1642539900000|2022-01-18 21:05:00|118.98|116.98|118.97|116.97|119.49|117.49|118.52|116.52|0
1642540200000|2022-01-18 21:10:00|118.87|116.87|117.95|115.95|119.07|117.07|117.74|115.74|0
1642540500000|2022-01-18 21:15:00|118.04|115.44|117.99|115.39|118.4|115.8|117.53|114.93|0
1642540800000|2022-01-18 21:20:00|117.94|115.34|116.92|114.32|117.94|115.34|116.82|114.22|0
1642541100000|2022-01-18 21:25:00|117.02|114.42|117.72|115.12|117.73|115.13|116.71|114.11|0
1642541400000|2022-01-18 21:30:00|117.52|114.92|117.72|115.12|117.93|115.33|117.52|114.92|0
1642541700000|2022-01-18 21:35:00|117.67|115.07|117.61|115.01|117.92|115.32|117.51|114.91|0
1642542000000|2022-01-18 21:40:00|117.67|115.07|116.7|114.1|117.72|115.12|116.65|114.05|0
1642542300000|2022-01-18 21:45:00|116.5|113.9|116.19|113.59|116.5|113.9|115.99|113.39|0
1642542600000|2022-01-18 21:50:00|116.39|113.79|116.39|113.79|116.79|114.19|116.14|113.54|0
1642542900000|2022-01-18 21:55:00|116.29|113.69|116.29|113.69|116.54|113.94|116.08|113.48|0
1642543200000|2022-01-18 22:00:00|116.35|113.75|116.27|113.67|116.44|113.84|116.25|113.65|0
1642543500000|2022-01-18 22:05:00|116.29|113.69|116.36|113.76|116.36|113.76|116.27|113.67|0
1642543800000|2022-01-18 22:10:00|116.31|113.71|116.34|113.74|116.36|113.76|116.28|113.68|0
1642544100000|2022-01-18 22:15:00|116.3|113.7|116.36|113.76|116.36|113.76|116.26|113.66|0
1642544400000|2022-01-18 22:20:00|116.39|113.79|116.23|113.63|116.39|113.79|116.21|113.61|0
1642544700000|2022-01-18 22:25:00|116.24|113.64|116.22|113.62|116.24|113.64|116.21|113.61|0
1642545300000|2022-01-18 22:35:00|116.2|113.6|116.21|113.61|116.22|113.62|116.2|113.6|0
1642545600000|2022-01-18 22:40:00|116.29|113.69|116.29|113.69|116.29|113.69|116.28|113.68|0
1642545900000|2022-01-18 22:45:00|116.27|113.67|116.26|113.66|116.27|113.67|116.24|113.64|0
1642546200000|2022-01-18 22:50:00|116.27|113.67|116.3|113.7|116.3|113.7|116.27|113.67|0
1642546500000|2022-01-18 22:55:00|116.28|113.68|116.26|113.66|116.28|113.68|116.25|113.65|0
1642546800000|2022-01-18 23:00:00|115.28|112.68|115.62|113.02|116.38|113.78|115.07|112.47|0
1642547100000|2022-01-18 23:05:00|115.47|112.87|115.82|113.22|116.12|113.52|115.47|112.87|0
1642547400000|2022-01-18 23:10:00|115.72|113.12|115.11|112.51|115.92|113.32|114.81|112.21|0
1642547700000|2022-01-18 23:15:00|115.21|112.61|116.92|114.32|116.92|114.32|115.21|112.61|0
1642548000000|2022-01-18 23:20:00|116.72|114.12|116.51|113.91|117.22|114.62|115.91|113.31|0
1642548300000|2022-01-18 23:25:00|116.41|113.81|116.81|114.21|116.81|114.21|116|113.4|0
1642548600000|2022-01-18 23:30:00|116.71|114.11|117.77|115.17|118.33|115.73|116.51|113.91|0
1642548900000|2022-01-18 23:35:00|117.72|115.12|118.22|115.62|118.53|115.93|117.72|115.12|0
1642549200000|2022-01-18 23:40:00|118.32|115.72|118.52|115.92|118.52|115.92|117.71|115.11|0
1642549500000|2022-01-18 23:45:00|118.47|115.87|118.42|115.82|118.47|115.87|117.91|115.31|0
1642549800000|2022-01-18 23:50:00|118.32|115.72|118.82|116.22|119.54|116.94|118.32|115.72|0
1642550100000|2022-01-18 23:55:00|118.92|116.32|119.74|117.14|119.85|117.25|118.82|116.22|0
1642550400000|2022-01-19 00:00:00|119.64|117.04|118.36|115.76|119.74|117.14|118.1|115.5|0
1642550700000|2022-01-19 00:05:00|118.2|115.6|118.71|116.11|119.22|116.62|117.89|115.29|0
1642551000000|2022-01-19 00:10:00|118.91|116.31|120.14|117.54|120.45|117.85|118.81|116.21|0
1642551300000|2022-01-19 00:15:00|120.3|117.7|119.62|117.02|120.35|117.75|119.21|116.61|0
1642551600000|2022-01-19 00:20:00|119.47|116.87|119.41|116.81|119.68|117.08|118.9|116.3|0
1642551900000|2022-01-19 00:25:00|119.51|116.91|119.87|117.27|119.92|117.32|119.1|116.5|0
1642552200000|2022-01-19 00:30:00|120.02|117.42|119.61|117.01|120.02|117.42|118.69|116.09|0
1642552500000|2022-01-19 00:35:00|119.71|117.11|120.17|117.57|120.64|118.04|119.51|116.91|0
1642552800000|2022-01-19 00:40:00|119.91|117.31|120.63|118.03|120.74|118.14|119.91|117.31|0
1642553100000|2022-01-19 00:45:00|120.58|117.98|121.77|119.17|121.77|119.17|120.37|117.77|0
1642553400000|2022-01-19 00:50:00|121.67|119.07|121.56|118.96|122.29|119.69|121.14|118.54|0
1642553700000|2022-01-19 00:55:00|121.66|119.06|120.83|118.23|121.66|119.06|120.62|118.02|0
1642554000000|2022-01-19 01:00:00|120.41|117.81|119.99|117.39|120.93|118.33|119.79|117.19|0
1642554300000|2022-01-19 01:05:00|119.94|117.34|118.65|116.05|120.51|117.91|118.25|115.65|0
1642554600000|2022-01-19 01:10:00|118.45|115.85|117.73|115.13|118.65|116.05|117.22|114.62|0
1642554900000|2022-01-19 01:15:00|117.63|115.03|117.93|115.33|117.93|115.33|116.77|114.17|0
1642555200000|2022-01-19 01:20:00|117.98|115.38|117.72|115.12|118.44|115.84|117.57|114.97|0
1642555500000|2022-01-19 01:25:00|117.62|115.02|117.11|114.51|117.62|115.02|116.1|113.5|0
1642555800000|2022-01-19 01:30:00|116.96|114.36|117.16|114.56|117.16|114.56|115.79|113.19|0
1642556100000|2022-01-19 01:35:00|117|114.4|117.3|114.7|117.51|114.91|116.6|114|0
1642556400000|2022-01-19 01:40:00|117.25|114.65|118.21|115.61|118.22|115.62|116.59|113.99|0
1642556700000|2022-01-19 01:45:00|118.11|115.51|119.75|117.15|120.16|117.56|116.99|114.39|0
1642557000000|2022-01-19 01:50:00|119.85|117.25|120.47|117.87|120.47|117.87|119.13|116.53|0
1642557300000|2022-01-19 01:55:00|120.36|117.76|120.41|117.81|120.88|118.28|120.15|117.55|0
1642557600000|2022-01-19 02:00:00|120.26|117.66|119.74|117.14|120.87|118.27|119.59|116.99|0
1642557900000|2022-01-19 02:05:00|119.63|117.03|119.11|116.51|119.63|117.03|118.5|115.9|0
1642558200000|2022-01-19 02:10:00|119.22|116.62|117.88|115.28|119.32|116.72|117.88|115.28|0
1642558500000|2022-01-19 02:15:00|117.78|115.18|117.57|114.97|117.98|115.38|117.07|114.47|0
1642558800000|2022-01-19 02:20:00|117.52|114.92|118.08|115.48|118.39|115.79|117.52|114.92|0
1642559100000|2022-01-19 02:25:00|118.03|115.43|117.67|115.07|118.08|115.48|117.26|114.66|0
1642559400000|2022-01-19 02:30:00|117.77|115.17|118.68|116.08|118.74|116.14|117.46|114.86|0
1642559700000|2022-01-19 02:35:00|118.74|116.14|119.81|117.21|120.12|117.52|118.43|115.83|0
1642560000000|2022-01-19 02:40:00|119.71|117.11|121.36|118.76|121.67|119.07|119.4|116.8|0
1642560300000|2022-01-19 02:45:00|121.46|118.86|123.34|120.74|123.76|121.16|121.25|118.65|0
1642560600000|2022-01-19 02:50:00|123.45|120.85|124.18|121.58|125.46|122.86|122.4|119.8|0
1642560900000|2022-01-19 02:55:00|124.08|121.48|123.23|120.63|124.13|121.53|122.7|120.1|0
1642561200000|2022-01-19 03:00:00|123.12|120.52|123.75|121.15|124.12|121.52|122.91|120.31|0
1642561500000|2022-01-19 03:05:00|123.64|121.04|125.02|122.42|125.18|122.58|123.22|120.62|0
1642561800000|2022-01-19 03:10:00|124.97|122.37|124.91|122.31|125.23|122.63|123.95|121.35|0
1642562100000|2022-01-19 03:15:00|124.96|122.36|123.95|121.35|125.23|122.63|123.16|120.56|0
1642562400000|2022-01-19 03:20:00|124.05|121.45|125.96|123.36|126.18|123.58|123.95|121.35|0
1642562700000|2022-01-19 03:25:00|126.07|123.47|125.64|123.04|126.5|123.9|125.64|123.04|0
1642563000000|2022-01-19 03:30:00|125.85|123.25|126.31|123.71|126.31|123.71|124.39|121.79|0
1642563300000|2022-01-19 03:35:00|126.26|123.66|125.66|123.06|126.37|123.77|125.34|122.74|0
1642563600000|2022-01-19 03:40:00|125.56|122.96|125.66|123.06|127.06|124.46|125.45|122.85|0
1642563900000|2022-01-19 03:45:00|125.77|123.17|126.41|123.81|126.62|124.02|125.66|123.06|0
1642564200000|2022-01-19 03:50:00|126.46|123.86|125.86|123.26|126.73|124.13|125.76|123.16|0
1642564500000|2022-01-19 03:55:00|125.76|123.16|125.86|123.26|126.29|123.69|125.54|122.94|0
1642564800000|2022-01-19 04:00:00|125.75|123.15|124.95|122.35|125.97|123.37|124.68|122.08|0
1642565100000|2022-01-19 04:05:00|124.89|122.29|125.53|122.93|125.53|122.93|124.79|122.19|0
1642565400000|2022-01-19 04:10:00|125.32|122.72|126.01|123.41|126.28|123.68|125.21|122.61|0
1642565700000|2022-01-19 04:15:00|126.06|123.46|127.03|124.43|127.03|124.43|125.95|123.35|0
1642566000000|2022-01-19 04:20:00|126.92|124.32|126.7|124.1|126.92|124.32|126.38|123.78|0
1642566300000|2022-01-19 04:25:00|126.59|123.99|125.51|122.91|126.59|123.99|125.41|122.81|0
1642566600000|2022-01-19 04:30:00|125.62|123.02|125.24|122.64|125.62|123.02|124.76|122.16|0
1642566900000|2022-01-19 04:35:00|125.29|122.69|125.61|123.01|125.72|123.12|125.19|122.59|0
1642567200000|2022-01-19 04:40:00|125.5|122.9|126.14|123.54|126.36|123.76|125.5|122.9|0
1642567500000|2022-01-19 04:45:00|126.25|123.65|126.57|123.97|126.68|124.08|125.61|123.01|0
1642567800000|2022-01-19 04:50:00|126.68|124.08|127.7|125.1|127.97|125.37|126.63|124.03|0
1642568100000|2022-01-19 04:55:00|127.65|125.05|129.6|127|130.04|127.44|127.32|124.72|0
1642568400000|2022-01-19 05:00:00|129.82|127.22|129.71|127.11|130.26|127.66|129.38|126.78|0
1642568700000|2022-01-19 05:05:00|129.76|127.16|129.48|126.88|130.03|127.43|128.94|126.34|0
1642569000000|2022-01-19 05:10:00|129.59|126.99|129.04|126.44|130.58|127.98|128.93|126.33|0
1642569300000|2022-01-19 05:15:00|128.99|126.39|129.69|127.09|129.8|127.2|128.93|126.33|0
1642569600000|2022-01-19 05:20:00|129.8|127.2|130.57|127.97|131.12|128.52|129.8|127.2|0
1642569900000|2022-01-19 05:25:00|130.68|128.08|131.01|128.41|131.23|128.63|130.13|127.53|0
1642570200000|2022-01-19 05:30:00|130.89|128.29|130.95|128.35|130.95|128.35|129.9|127.3|0
1642570500000|2022-01-19 05:35:00|131|128.4|130.12|127.52|131.11|128.51|129.46|126.86|0
1642570800000|2022-01-19 05:40:00|130.23|127.63|131.16|128.56|131.16|128.56|130.12|127.52|0
1642571100000|2022-01-19 05:45:00|131.1|128.5|131.21|128.61|131.21|128.61|130.77|128.17|0
1642571400000|2022-01-19 05:50:00|131.1|128.5|130.1|127.5|131.21|128.61|129.55|126.95|0
1642571700000|2022-01-19 05:55:00|129.99|127.39|129.39|126.79|130.76|128.16|129.22|126.62|0
1642572000000|2022-01-19 06:00:00|129.33|126.73|128.56|125.96|130.65|128.05|128.34|125.74|0
1642572300000|2022-01-19 06:05:00|128.67|126.07|128.29|125.69|128.89|126.29|127.31|124.71|0
1642572600000|2022-01-19 06:10:00|128.34|125.74|128.07|125.47|128.34|125.74|127.25|124.65|0
1642572900000|2022-01-19 06:15:00|127.79|125.19|127.68|125.08|128.55|125.95|127.68|125.08|0
1642573200000|2022-01-19 06:20:00|127.79|125.19|127.08|124.48|127.84|125.24|126.7|124.1|0
1642573500000|2022-01-19 06:25:00|127.03|124.43|128|125.4|128.21|125.61|126.7|124.1|0
1642573800000|2022-01-19 06:30:00|127.89|125.29|129.74|127.14|129.85|127.25|127.89|125.29|0
1642574100000|2022-01-19 06:35:00|129.68|127.08|128.31|125.71|129.96|127.36|128.31|125.71|0
1642574400000|2022-01-19 06:40:00|128.26|125.66|127.98|125.38|128.86|126.26|127.12|124.52|0
1642574700000|2022-01-19 06:45:00|127.93|125.33|126.28|123.68|128.04|125.44|126.01|123.41|0
1642575000000|2022-01-19 06:50:00|126.33|123.73|126.87|124.27|126.87|124.27|126.22|123.62|0
1642575300000|2022-01-19 06:55:00|126.76|124.16|127.85|125.25|127.85|125.25|126.43|123.83|0
1642575600000|2022-01-19 07:00:00|127.96|125.36|128.01|125.41|129.71|127.11|127.25|124.65|0
1642575900000|2022-01-19 07:05:00|127.84|125.24|128.71|126.11|129.6|127|127.19|124.59|0
1642576200000|2022-01-19 07:10:00|128.66|126.06|129.26|126.66|129.65|127.05|128.66|126.06|0
1642576500000|2022-01-19 07:15:00|129.21|126.61|128.43|125.83|129.48|126.88|127.89|125.29|0
1642576800000|2022-01-19 07:20:00|128.49|125.89|129.47|126.87|129.69|127.09|128.49|125.89|0
1642577100000|2022-01-19 07:25:00|129.58|126.98|129.69|127.09|129.69|127.09|129.09|126.49|0
1642577400000|2022-01-19 07:30:00|129.64|127.04|128.58|125.98|129.69|127.09|128.14|125.54|0
1642577700000|2022-01-19 07:35:00|128.69|126.09|128.64|126.04|129.35|126.75|128.25|125.65|0
1642578000000|2022-01-19 07:40:00|128.69|126.09|129.34|126.74|129.68|127.08|127.92|125.32|0
1642578300000|2022-01-19 07:45:00|129.23|126.63|124.91|122.31|129.68|127.08|124.91|122.31|0
1642578600000|2022-01-19 07:50:00|124.86|122.26|130.58|127.98|131.52|128.92|124.69|122.09|0
1642578900000|2022-01-19 07:55:00|130.52|127.92|130.46|127.86|133.06|130.46|130.46|127.86|0
1642579200000|2022-01-19 08:00:00|130.35|127.75|131.01|128.41|132.78|130.18|128.77|126.17|0
1642579500000|2022-01-19 08:05:00|130.82|128.82|126.94|124.94|130.82|128.82|126.88|124.88|0
1642579800000|2022-01-19 08:10:00|126.67|124.67|126.02|124.02|127.05|125.05|124.95|122.95|0
1642580100000|2022-01-19 08:15:00|125.69|123.69|124.83|122.83|126.45|124.45|124.83|122.83|0
1642580400000|2022-01-19 08:20:00|124.62|122.62|125.04|123.04|126.93|124.93|124.41|122.41|0
1642580700000|2022-01-19 08:25:00|124.72|122.72|126.17|124.17|126.54|124.54|124.4|122.4|0
1642581000000|2022-01-19 08:30:00|126.11|124.11|123.86|121.86|126.33|124.33|123.33|121.33|0
1642581300000|2022-01-19 08:35:00|123.97|121.97|121.75|119.75|124.5|122.5|121.64|119.64|0
1642581600000|2022-01-19 08:40:00|121.85|119.85|121.95|119.95|122.59|120.59|121.22|119.22|0
1642581900000|2022-01-19 08:45:00|121.85|119.85|121.21|119.21|122.32|120.32|120.7|118.7|0
1642582200000|2022-01-19 08:50:00|121.32|119.32|119.03|117.03|121.63|119.63|118.92|116.92|0
1642582500000|2022-01-19 08:55:00|119.08|117.08|118.92|116.92|119.54|117.54|118.61|116.61|0
1642582800000|2022-01-19 09:00:00|119.13|117.13|118.81|116.81|120.22|118.22|118.4|116.4|0
1642583100000|2022-01-19 09:05:00|118.66|116.66|119.27|117.27|119.43|117.43|118.09|116.09|0
1642583400000|2022-01-19 09:10:00|118.6|116.6|120.05|118.05|120.05|118.05|118.6|116.6|0
1642583700000|2022-01-19 09:15:00|120.15|118.15|118.18|116.18|120.15|118.15|118.08|116.08|0
1642584000000|2022-01-19 09:20:00|118.28|116.28|120.29|118.29|123.14|121.14|118.28|116.28|0
1642584300000|2022-01-19 09:25:00|120.39|118.39|121.64|119.64|121.64|119.64|119.98|117.98|0
1642584600000|2022-01-19 09:30:00|121.54|119.54|120.03|118.03|122.37|120.37|119.97|117.97|0
1642584900000|2022-01-19 09:35:00|119.97|117.97|119.14|117.14|120.49|118.49|119.14|117.14|0
1642585200000|2022-01-19 09:40:00|119.24|117.24|116.88|114.88|119.35|117.35|116.38|114.38|0
1642585500000|2022-01-19 09:45:00|116.99|114.99|116.68|114.68|117.09|115.09|115.87|113.87|0
1642585800000|2022-01-19 09:50:00|116.63|114.63|116.98|114.98|117.28|115.28|115.66|113.66|0
1642586100000|2022-01-19 09:55:00|116.88|114.88|112.54|110.54|117.03|115.03|112.04|110.04|0
1642586400000|2022-01-19 10:00:00|112.64|110.64|113.79|111.79|113.94|111.94|112.54|110.54|0
1642586700000|2022-01-19 10:05:00|113.94|111.94|113.33|111.33|113.94|111.94|112.73|110.73|0
1642587000000|2022-01-19 10:10:00|113.23|111.23|114.03|112.03|114.23|112.23|113.13|111.13|0
1642587300000|2022-01-19 10:15:00|113.98|111.98|113.02|111.02|114.28|112.28|113.02|111.02|0
1642587600000|2022-01-19 10:20:00|113.12|111.12|113.07|111.07|113.52|111.52|112.52|110.52|0
1642587900000|2022-01-19 10:25:00|113.12|111.12|113.51|111.51|114.12|112.12|112.92|110.92|0
1642588200000|2022-01-19 10:30:00|113.41|111.41|112.71|110.71|113.71|111.71|112.61|110.61|0
1642588500000|2022-01-19 10:35:00|112.76|110.76|113.3|111.3|113.56|111.56|112.36|110.36|0
1642588800000|2022-01-19 10:40:00|113.16|111.16|113.8|111.8|113.85|111.85|112.65|110.65|0
1642589100000|2022-01-19 10:45:00|113.85|111.85|113.19|111.19|114.1|112.1|112.4|110.4|0
1642589400000|2022-01-19 10:50:00|113.09|111.09|113.95|111.95|114.2|112.2|112.79|110.79|0
1642589700000|2022-01-19 10:55:00|114.05|112.05|111.59|109.59|114.3|112.3|111.59|109.59|0
1642590000000|2022-01-19 11:00:00|111.79|109.79|110.8|108.8|111.99|109.99|110.21|108.21|0
1642590300000|2022-01-19 11:05:00|110.9|108.9|111.24|109.24|111.59|109.59|110.4|108.4|0
1642590600000|2022-01-19 11:10:00|111.19|109.19|111.78|109.78|111.98|109.98|110.89|108.89|0
1642590900000|2022-01-19 11:15:00|111.73|109.73|112.67|110.67|112.87|110.87|111.38|109.38|0
1642591200000|2022-01-19 11:20:00|112.87|110.87|113.57|111.57|114.27|112.27|112.47|110.47|0
1642591500000|2022-01-19 11:25:00|113.62|111.62|114.47|112.47|114.47|112.47|113.46|111.46|0
1642591800000|2022-01-19 11:30:00|114.77|112.77|114.31|112.31|115.18|113.18|114.06|112.06|0
1642592100000|2022-01-19 11:35:00|114.26|112.26|113.05|111.05|114.26|112.26|112.85|110.85|0
1642592400000|2022-01-19 11:40:00|113.25|111.25|113.25|111.25|113.25|111.25|112.55|110.55|0
1642592700000|2022-01-19 11:45:00|113.35|111.35|112.05|110.05|113.45|111.45|112.05|110.05|0
1642593000000|2022-01-19 11:50:00|111.95|109.95|111.15|109.15|112.05|110.05|110.95|108.95|0
1642593300000|2022-01-19 11:55:00|111.25|109.25|111.05|109.05|111.84|109.84|110.85|108.85|0
1642593600000|2022-01-19 12:00:00|111.14|109.14|110.45|108.45|111.14|109.14|110.35|108.35|0
1642593900000|2022-01-19 12:05:00|110.35|108.35|110.84|108.84|111.04|109.04|110.25|108.25|0
1642594200000|2022-01-19 12:10:00|110.94|108.94|110.84|108.84|111.23|109.23|110.25|108.25|0
1642594500000|2022-01-19 12:15:00|110.64|108.64|111.92|109.92|112.32|110.32|110.34|108.34|0
1642594800000|2022-01-19 12:20:00|111.82|109.82|111.92|109.92|112.51|110.51|111.42|109.42|0
1642595100000|2022-01-19 12:25:00|111.97|109.97|112.26|110.26|112.31|110.31|111.67|109.67|0
1642595400000|2022-01-19 12:30:00|112.31|110.31|110.72|108.72|112.31|110.31|110.62|108.62|0
1642595700000|2022-01-19 12:35:00|110.62|108.62|112.95|110.95|112.95|110.95|110.33|108.33|0
1642596000000|2022-01-19 12:40:00|112.9|110.9|112.8|110.8|113.2|111.2|112.5|110.5|0
1642596300000|2022-01-19 12:45:00|112.9|110.9|111.5|109.5|112.9|110.9|111.5|109.5|0
1642596600000|2022-01-19 12:50:00|111.6|109.6|110.8|108.8|111.6|109.6|110.51|108.51|0
1642596900000|2022-01-19 12:55:00|110.7|108.7|110.8|108.8|110.9|108.9|110.5|108.5|0
1642597200000|2022-01-19 13:00:00|110.9|108.9|110.01|108.01|110.99|108.99|109.91|107.91|0
1642597500000|2022-01-19 13:05:00|110.1|108.1|106.84|104.84|110.1|108.1|106.36|104.36|0
1642597800000|2022-01-19 13:10:00|106.75|104.75|106.84|104.84|107.42|105.42|106.36|104.36|0
1642598100000|2022-01-19 13:15:00|106.74|104.74|106.83|104.83|107.42|105.42|105.97|103.97|0
1642598400000|2022-01-19 13:20:00|106.93|104.93|106.15|104.15|107.22|105.22|105.58|103.58|0
1642598700000|2022-01-19 13:25:00|106.06|104.06|106.42|104.42|108.11|106.11|105.58|103.58|0
1642599000000|2022-01-19 13:30:00|106.32|104.32|108.54|106.54|108.74|106.74|106.32|104.32|0
1642599300000|2022-01-19 13:35:00|108.64|106.64|107.91|105.91|108.64|106.64|107.57|105.57|0
1642599600000|2022-01-19 13:40:00|107.86|105.86|109.02|107.02|109.02|107.02|107.66|105.66|0
1642599900000|2022-01-19 13:45:00|108.93|106.93|108.63|106.63|109.31|107.31|108.53|106.53|0
1642600200000|2022-01-19 13:50:00|108.73|106.73|108.62|106.62|108.73|106.73|107.46|105.46|0
1642600500000|2022-01-19 13:55:00|108.53|106.53|106.78|104.78|108.53|106.53|106.49|104.49|0
1642600800000|2022-01-19 14:00:00|106.68|104.68|108.32|106.32|108.42|106.42|106.59|104.59|0
1642601100000|2022-01-19 14:05:00|108.42|106.42|108.22|106.22|108.52|106.52|107.64|105.64|0
1642601400000|2022-01-19 14:10:00|108.32|106.32|108.8|106.8|108.8|106.8|107.93|105.93|0
1642601700000|2022-01-19 14:15:00|108.7|106.7|108.41|106.41|109|107|108.21|106.21|0
1642602000000|2022-01-19 14:20:00|108.51|106.51|109.09|107.09|109.38|107.38|107.73|105.73|0
1642602300000|2022-01-19 14:25:00|109.38|107.38|108.79|106.79|109.38|107.38|108.3|106.3|0
1642602600000|2022-01-19 14:30:00|108.89|106.89|110.27|108.27|110.76|108.76|106.78|104.78|0
1642602900000|2022-01-19 14:35:00|110.66|108.66|104.96|102.96|110.76|108.76|103.92|101.92|0
1642603200000|2022-01-19 14:40:00|104.87|102.87|106.67|104.67|109.68|107.68|104.77|102.77|0
1642603500000|2022-01-19 14:45:00|106.86|104.86|107.15|105.15|107.92|105.92|104.11|102.11|0
1642603800000|2022-01-19 14:50:00|107.05|105.05|105.52|103.52|108.6|106.6|104.19|102.19|0
1642604100000|2022-01-19 14:55:00|105.14|103.14|104.85|102.85|105.9|103.9|104.05|102.05|0
1642604400000|2022-01-19 15:00:00|104.19|102.19|106.46|104.46|108.1|106.1|104|102|0
1642604700000|2022-01-19 15:05:00|106.65|104.65|109.75|107.75|110.73|108.73|106.56|104.56|0
1642605000000|2022-01-19 15:10:00|109.95|107.95|108.48|106.48|110.53|108.53|107.8|105.8|0
1642605300000|2022-01-19 15:15:00|108.43|106.43|111.32|109.32|112.31|110.31|107.99|105.99|0
1642605600000|2022-01-19 15:20:00|111.12|109.12|113.8|111.8|113.8|111.8|110.53|108.53|0
1642605900000|2022-01-19 15:25:00|113.5|111.5|118.26|116.26|118.26|116.26|112.08|110.08|0
1642606200000|2022-01-19 15:30:00|118.15|116.15|118.23|116.23|119.28|117.28|116.83|114.83|0
1642606500000|2022-01-19 15:35:00|118.53|116.53|119.35|117.35|119.66|117.66|117.3|115.3|0
1642606800000|2022-01-19 15:40:00|119.46|117.46|119.25|117.25|120.18|118.18|118.84|116.84|0
1642607100000|2022-01-19 15:45:00|119.35|117.35|120.69|118.69|121.11|119.11|118.52|116.52|0
1642607400000|2022-01-19 15:50:00|120.8|118.8|118.62|116.62|120.8|118.8|117.29|115.29|0
1642607700000|2022-01-19 15:55:00|119.13|117.13|118|116|119.75|117.75|116.98|114.98|0
1642608000000|2022-01-19 16:00:00|117.9|115.9|118.71|116.71|119.13|117.13|116.77|114.77|0
1642608300000|2022-01-19 16:05:00|118.61|116.61|119.12|117.12|119.95|117.95|118.3|116.3|0
1642608600000|2022-01-19 16:10:00|119.02|117.02|122.51|120.51|122.51|120.51|119.02|117.02|0
1642608900000|2022-01-19 16:15:00|122.35|120.35|122.13|120.13|123.82|121.82|120.46|118.46|0
1642609200000|2022-01-19 16:20:00|122.24|120.24|123.93|121.93|124.25|122.25|121.4|119.4|0
1642609500000|2022-01-19 16:25:00|123.71|121.71|120.97|118.97|124.35|122.35|119.93|117.93|0
1642609800000|2022-01-19 16:30:00|120.66|118.66|122.54|120.54|123.07|121.07|118.38|116.38|0
1642610100000|2022-01-19 16:35:00|122.44|120.44|122.49|120.49|124.38|122.38|121.28|119.28|0
1642610400000|2022-01-19 16:40:00|122.8|120.8|123.11|121.11|124.48|122.48|121.86|119.86|0
1642610700000|2022-01-19 16:45:00|123.22|121.22|120.61|118.61|123.64|121.64|119.99|117.99|0
1642611000000|2022-01-19 16:50:00|120.71|118.71|116.42|114.42|121.23|119.23|114.5|112.5|0
1642611300000|2022-01-19 16:55:00|116.32|114.32|116.11|114.11|117.03|115.03|115.61|113.61|0
1642611600000|2022-01-19 17:00:00|116.01|114.01|115.1|113.1|116.21|114.21|114.39|112.39|0
1642611900000|2022-01-19 17:05:00|115|113|113.19|111.19|115.2|113.2|112.99|110.99|0
1642612200000|2022-01-19 17:10:00|113.09|111.09|110.69|108.69|113.49|111.49|110.1|108.1|0
1642612500000|2022-01-19 17:15:00|110.59|108.59|111.97|109.97|112.37|110.37|110.49|108.49|0
1642612800000|2022-01-19 17:20:00|111.77|109.77|110.38|108.38|112.16|110.16|109.99|107.99|0
1642613100000|2022-01-19 17:25:00|110.58|108.58|109.69|107.69|110.98|108.98|109.5|107.5|0
1642613400000|2022-01-19 17:30:00|109.79|107.79|110.87|108.87|111.07|109.07|109.11|107.11|0
1642613700000|2022-01-19 17:35:00|111.07|109.07|112.45|110.45|112.45|110.45|110.37|108.37|0
1642614000000|2022-01-19 17:40:00|112.25|110.25|112.84|110.84|113.75|111.75|111.95|109.95|0
1642614300000|2022-01-19 17:45:00|112.74|110.74|111.05|109.05|113.44|111.44|109.97|107.97|0
1642614600000|2022-01-19 17:50:00|111.15|109.15|112.93|110.93|112.93|110.93|110.36|108.36|0
1642614900000|2022-01-19 17:55:00|112.83|110.83|109.77|107.77|112.83|110.83|109.47|107.47|0
1642615200000|2022-01-19 18:00:00|109.86|107.86|110.06|108.06|112.83|110.83|109.47|107.47|0
1642615500000|2022-01-19 18:05:00|110.25|108.25|109.68|107.68|111.53|109.53|109.34|107.34|0
1642615800000|2022-01-19 18:10:00|109.63|107.63|108.74|106.74|109.83|107.83|108.55|106.55|0
1642616100000|2022-01-19 18:15:00|108.64|106.64|109.42|107.42|110.02|108.02|108.21|106.21|0
1642616400000|2022-01-19 18:20:00|109.62|107.62|110.9|108.9|111.2|109.2|109.52|107.52|0
1642616700000|2022-01-19 18:25:00|110.6|108.6|113|111|113.1|111.1|110.11|108.11|0
1642617000000|2022-01-19 18:30:00|112.7|110.7|112.59|110.59|113.8|111.8|111.59|109.59|0
1642617300000|2022-01-19 18:35:00|112.79|110.79|114.4|112.4|114.71|112.71|112.79|110.79|0
1642617600000|2022-01-19 18:40:00|114.51|112.51|114.2|112.2|115.32|113.32|113.89|111.89|0
1642617900000|2022-01-19 18:45:00|114.1|112.1|114.9|112.9|115.11|113.11|113.69|111.69|0
1642618200000|2022-01-19 18:50:00|115.01|113.01|114.39|112.39|116.23|114.23|114.19|112.19|0
1642618500000|2022-01-19 18:55:00|114.49|112.49|114.9|112.9|115.3|113.3|113.28|111.28|0
1642618800000|2022-01-19 19:00:00|115.1|113.1|115.81|113.81|116.22|114.22|114.18|112.18|0
1642619100000|2022-01-19 19:05:00|115.71|113.71|119.43|117.43|119.86|117.86|115.61|113.61|0
1642619400000|2022-01-19 19:10:00|119.33|117.33|120.59|118.59|121.01|119.01|118.6|116.6|0
1642619700000|2022-01-19 19:15:00|120.48|118.48|121.06|119.06|121.59|119.59|117.26|115.26|0
1642620000000|2022-01-19 19:20:00|121.17|119.17|122.54|120.54|123.5|121.5|121.17|119.17|0
1642620300000|2022-01-19 19:25:00|122.75|120.75|124.24|122.24|124.24|122.24|122.22|120.22|0
1642620600000|2022-01-19 19:30:00|124.03|122.03|123.17|121.17|124.88|122.88|122.96|120.96|0
1642620900000|2022-01-19 19:35:00|123.38|121.38|123.16|121.16|123.48|121.48|121.68|119.68|0
1642621200000|2022-01-19 19:40:00|122.74|120.74|119.63|117.63|123.37|121.37|119.47|117.47|0
1642621500000|2022-01-19 19:45:00|119.68|117.68|122.2|120.2|122.73|120.73|119.36|117.36|0
1642621800000|2022-01-19 19:50:00|122.09|120.09|120.4|118.4|122.3|120.3|120.19|118.19|0
1642622100000|2022-01-19 19:55:00|120.19|118.19|120.4|118.4|120.93|118.93|118.21|116.21|0
1642622400000|2022-01-19 20:00:00|120.29|118.29|121.87|119.87|122.5|120.5|119.66|117.66|0
1642622700000|2022-01-19 20:05:00|121.76|119.76|120.91|118.91|121.97|119.97|119.34|117.34|0
1642623000000|2022-01-19 20:10:00|121.23|119.23|117.78|115.78|121.23|119.23|117.27|115.27|0
1642623300000|2022-01-19 20:15:00|117.89|115.89|119.91|117.91|120.9|118.9|117.37|115.37|0
1642623600000|2022-01-19 20:20:00|119.86|117.86|120.79|118.79|121.11|119.11|119.02|117.02|0
1642623900000|2022-01-19 20:25:00|120.58|118.58|123.65|121.65|124.08|122.08|119.85|117.85|0
1642624200000|2022-01-19 20:30:00|123.87|121.87|126.34|124.34|126.67|124.67|123.33|121.33|0
1642624500000|2022-01-19 20:35:00|126.23|124.23|127.53|125.53|127.75|125.75|125.47|123.47|0
1642624800000|2022-01-19 20:40:00|127.64|125.64|126.33|124.33|128.08|126.08|125.14|123.14|0
1642625100000|2022-01-19 20:45:00|125.57|123.57|127.2|125.2|127.2|125.2|125.57|123.57|0
1642625400000|2022-01-19 20:50:00|128.29|126.29|132.43|130.43|132.99|130.99|127.96|125.96|0
1642625700000|2022-01-19 20:55:00|132.21|130.21|135.37|133.37|138.17|136.17|131.76|129.76|0
1642626000000|2022-01-19 21:00:00|135.26|133.26|135.37|133.37|136.97|134.97|133.21|131.21|0
1642626300000|2022-01-19 21:05:00|135.14|133.14|135.25|133.25|135.25|133.25|133.77|131.77|0
1642626600000|2022-01-19 21:10:00|135.02|133.02|135.13|133.13|135.25|133.25|133.88|131.88|0
1642626900000|2022-01-19 21:15:00|135.09|132.49|135.65|133.05|135.77|133.17|134.52|131.92|0
1642627200000|2022-01-19 21:20:00|135.54|132.94|136.91|134.31|136.91|134.31|135.42|132.82|0
1642627500000|2022-01-19 21:25:00|137.02|134.42|137.48|134.88|138.76|136.16|136.79|134.19|0
1642627800000|2022-01-19 21:30:00|137.37|134.77|137.25|134.65|137.6|135|136.67|134.07|0
1642628100000|2022-01-19 21:35:00|137.36|134.76|137.7|135.1|138.05|135.45|137.24|134.64|0
1642628400000|2022-01-19 21:40:00|137.59|134.99|137.58|134.98|138.11|135.51|137.12|134.52|0
1642628700000|2022-01-19 21:45:00|137.47|134.87|135.4|132.8|137.47|134.87|135.4|132.8|0
1642629000000|2022-01-19 21:50:00|135.51|132.91|135.11|132.51|135.51|132.91|135.05|132.45|0
1642629300000|2022-01-19 21:55:00|135.05|132.45|135.79|133.19|135.96|133.36|134.77|132.17|0
1642629600000|2022-01-19 22:00:00|135.51|132.91|135.81|133.21|135.91|133.31|135.51|132.91|0
1642629900000|2022-01-19 22:05:00|135.92|133.32|135.9|133.3|136.02|133.42|135.81|133.21|0
1642630200000|2022-01-19 22:10:00|135.87|133.27|135.93|133.33|135.97|133.37|135.8|133.2|0
1642630500000|2022-01-19 22:15:00|135.88|133.28|135.96|133.36|135.97|133.37|135.74|133.14|0
1642630800000|2022-01-19 22:20:00|135.98|133.38|135.84|133.24|136.06|133.46|135.82|133.22|0
1642631100000|2022-01-19 22:25:00|135.82|133.22|135.97|133.37|135.99|133.39|135.82|133.22|0
1642631400000|2022-01-19 22:30:00|135.96|133.36|135.95|133.35|135.96|133.36|135.95|133.35|0
1642631700000|2022-01-19 22:35:00|135.93|133.33|135.88|133.28|135.96|133.36|135.81|133.21|0
1642632000000|2022-01-19 22:40:00|135.93|133.33|135.87|133.27|135.96|133.36|135.72|133.12|0
1642632300000|2022-01-19 22:45:00|135.85|133.25|135.62|133.02|135.85|133.25|135.6|133|0
1642632600000|2022-01-19 22:50:00|135.61|133.01|135.6|133|135.61|133.01|135.45|132.85|0
1642632900000|2022-01-19 22:55:00|135.58|132.98|135.14|132.54|135.68|133.08|135.06|132.46|0
1642633200000|2022-01-19 23:00:00|135.17|132.57|134.31|131.71|135.17|132.57|133.8|131.2|0
1642633500000|2022-01-19 23:05:00|134.08|131.48|133.96|131.36|134.19|131.59|133.51|130.91|0
1642633800000|2022-01-19 23:10:00|133.85|131.25|135.32|132.72|135.55|132.95|133.85|131.25|0
1642634100000|2022-01-19 23:15:00|135.16|132.56|135.66|133.06|136.24|133.64|134.64|132.04|0
1642634400000|2022-01-19 23:20:00|135.78|133.18|137.03|134.43|137.03|134.43|135.43|132.83|0
1642634700000|2022-01-19 23:25:00|136.92|134.32|137.14|134.54|137.72|135.12|136.11|133.51|0
1642635000000|2022-01-19 23:30:00|137.26|134.66|136.68|134.08|137.26|134.66|136.11|133.51|0
1642635300000|2022-01-19 23:35:00|136.91|134.31|136.33|133.73|137.83|135.23|136.33|133.73|0
1642635600000|2022-01-19 23:40:00|136.22|133.62|135.87|133.27|136.79|134.19|135.64|133.04|0
1642635900000|2022-01-19 23:45:00|135.75|133.15|136.67|134.07|136.9|134.3|135.75|133.15|0
1642636200000|2022-01-19 23:50:00|136.78|134.18|139.15|136.55|140.02|137.42|136.78|134.18|0
1642636500000|2022-01-19 23:55:00|139.21|136.61|139.67|137.07|139.9|137.3|138.86|136.26|0
1642636800000|2022-01-20 00:00:00|139.55|136.95|136.65|134.05|139.55|136.95|136.2|133.6|0
1642637100000|2022-01-20 00:05:00|136.54|133.94|134.25|131.65|136.54|133.94|134.03|131.43|0
1642637400000|2022-01-20 00:10:00|134.31|131.71|133.23|130.63|134.59|131.99|133.12|130.52|0
1642637700000|2022-01-20 00:15:00|133.46|130.86|133.68|131.08|133.91|131.31|132.66|130.06|0
1642638000000|2022-01-20 00:20:00|133.56|130.96|132.88|130.28|133.79|131.19|132.72|130.12|0
1642638300000|2022-01-20 00:25:00|132.77|130.17|132.77|130.17|133.56|130.96|132.54|129.94|0
1642638600000|2022-01-20 00:30:00|132.88|130.28|132.09|129.49|133.67|131.07|132.09|129.49|0
1642638900000|2022-01-20 00:35:00|132.2|129.6|134.34|131.74|134.68|132.08|132.2|129.6|0
1642639200000|2022-01-20 00:40:00|134.11|131.51|134.56|131.96|135.13|132.53|133.77|131.17|0
1642639500000|2022-01-20 00:45:00|134.45|131.85|135.35|132.75|135.36|132.76|134.45|131.85|0
1642639800000|2022-01-20 00:50:00|135.47|132.87|135.35|132.75|136.73|134.13|135.35|132.75|0
1642640100000|2022-01-20 00:55:00|135.3|132.7|134.21|131.61|135.46|132.86|133.98|131.38|0
1642640400000|2022-01-20 01:00:00|133.98|131.38|133.81|131.21|133.98|131.38|132.06|129.46|0
1642640700000|2022-01-20 01:05:00|133.86|131.26|133.52|130.92|135.11|132.51|133.18|130.58|0
1642641000000|2022-01-20 01:10:00|133.41|130.81|134.71|132.11|134.76|132.16|133.35|130.75|0
1642641300000|2022-01-20 01:15:00|134.88|132.28|137.62|135.02|137.97|135.37|134.88|132.28|0
1642641600000|2022-01-20 01:20:00|137.86|135.26|137.39|134.79|139.25|136.65|137.22|134.62|0
1642641900000|2022-01-20 01:25:00|137.33|134.73|135.43|132.83|138.2|135.6|135.43|132.83|0
1642642200000|2022-01-20 01:30:00|135.32|132.72|134.75|132.15|135.78|133.18|134.52|131.92|0
1642642500000|2022-01-20 01:35:00|134.86|132.26|134.51|131.91|135.49|132.89|133.95|131.35|0
1642642800000|2022-01-20 01:40:00|134.63|132.03|134.96|132.36|136.34|133.74|134.51|131.91|0
1642643100000|2022-01-20 01:45:00|134.85|132.25|133.82|131.22|134.85|132.25|133.15|130.55|0
1642643400000|2022-01-20 01:50:00|133.94|131.34|133.93|131.33|134.45|131.85|133.48|130.88|0
1642643700000|2022-01-20 01:55:00|133.82|131.22|134.16|131.56|134.38|131.78|133.37|130.77|0
1642644000000|2022-01-20 02:00:00|134.04|131.44|132.34|129.74|134.16|131.56|132.23|129.63|0
1642644300000|2022-01-20 02:05:00|132.29|129.69|132.56|129.96|132.74|130.14|132.12|129.52|0
1642644600000|2022-01-20 02:10:00|132.45|129.85|132.79|130.19|132.79|130.19|131.78|129.18|0
1642644900000|2022-01-20 02:15:00|132.67|130.07|131.99|129.39|132.84|130.24|131.55|128.95|0
1642645200000|2022-01-20 02:20:00|132.11|129.51|132.33|129.73|132.89|130.29|131.99|129.39|0
1642645500000|2022-01-20 02:25:00|132.27|129.67|132.77|130.17|132.89|130.29|132.21|129.61|0
1642645800000|2022-01-20 02:30:00|132.72|130.12|131.64|129.04|133|130.4|131.53|128.93|0
1642646100000|2022-01-20 02:35:00|131.53|128.93|131.42|128.82|131.76|129.16|131.03|128.43|0
1642646400000|2022-01-20 02:40:00|131.47|128.87|132.7|130.1|132.71|130.11|131.3|128.7|0
1642646700000|2022-01-20 02:45:00|132.65|130.05|133.21|130.61|133.77|131.17|132.53|129.93|0
1642647000000|2022-01-20 02:50:00|133.15|130.55|132.75|130.15|133.21|130.61|132.53|129.93|0
1642647300000|2022-01-20 02:55:00|132.81|130.21|133.08|130.48|133.2|130.6|132.3|129.7|0
1642647600000|2022-01-20 03:00:00|133.03|130.43|132.85|130.25|133.42|130.82|132.63|130.03|0
1642647900000|2022-01-20 03:05:00|132.8|130.2|132.96|130.36|133.3|130.7|132.57|129.97|0
1642648200000|2022-01-20 03:10:00|133.02|130.42|133.18|130.58|133.58|130.98|132.85|130.25|0
1642648500000|2022-01-20 03:15:00|133.02|130.42|131.16|128.56|133.24|130.64|130.82|128.22|0
1642648800000|2022-01-20 03:20:00|131.05|128.45|131.04|128.44|131.33|128.73|130.6|128|0
1642649100000|2022-01-20 03:25:00|131.1|128.5|131.6|129|131.71|129.11|130.59|127.99|0
1642649400000|2022-01-20 03:30:00|131.71|129.11|130.59|127.99|131.71|129.11|130.48|127.88|0
1642649700000|2022-01-20 03:35:00|130.7|128.1|130.14|127.54|131.03|128.43|130.08|127.48|0
1642650000000|2022-01-20 03:40:00|130.2|127.6|129.47|126.87|130.58|127.98|129.47|126.87|0
1642650300000|2022-01-20 03:45:00|129.36|126.76|128.91|126.31|129.36|126.76|128.47|125.87|0
1642650600000|2022-01-20 03:50:00|129.02|126.42|126|123.4|129.41|126.81|126|123.4|0
1642650900000|2022-01-20 03:55:00|126.11|123.51|126.43|123.83|126.76|124.16|125.57|122.97|0
1642651200000|2022-01-20 04:00:00|126.38|123.78|125.23|122.63|126.38|123.78|124.8|122.2|0
1642651500000|2022-01-20 04:05:00|125.29|122.69|125.77|123.17|125.99|123.39|125.29|122.69|0
1642651800000|2022-01-20 04:10:00|125.83|123.23|125.66|123.06|126.21|123.61|125.44|122.84|0
1642652100000|2022-01-20 04:15:00|125.71|123.11|126.64|124.04|126.69|124.09|125.66|123.06|0
1642652400000|2022-01-20 04:20:00|126.58|123.98|126.25|123.65|126.74|124.14|125.98|123.38|0
1642652700000|2022-01-20 04:25:00|126.19|123.59|126.41|123.81|126.52|123.92|125.87|123.27|0
1642653000000|2022-01-20 04:30:00|126.52|123.92|125.75|123.15|126.63|124.03|125.64|123.04|0
1642653300000|2022-01-20 04:35:00|125.7|123.1|125.96|123.36|126.51|123.91|125.7|123.1|0
1642653600000|2022-01-20 04:40:00|125.91|123.31|126.4|123.8|126.51|123.91|125.63|123.03|0
1642653900000|2022-01-20 04:45:00|126.39|123.79|126.06|123.46|126.72|124.12|125.85|123.25|0
1642654200000|2022-01-20 04:50:00|125.95|123.35|126.06|123.46|126.06|123.46|125.73|123.13|0
1642654500000|2022-01-20 04:55:00|125.95|123.35|126.38|123.78|126.38|123.78|125.84|123.24|0
1642654800000|2022-01-20 05:00:00|126.27|123.67|125.18|122.58|126.33|123.73|124.86|122.26|0
1642655100000|2022-01-20 05:05:00|125.07|122.47|125.72|123.12|125.83|123.23|125.02|122.42|0
1642655400000|2022-01-20 05:10:00|125.67|123.07|125.39|122.79|125.83|123.23|125.17|122.57|0
1642655700000|2022-01-20 05:15:00|125.34|122.74|125.44|122.84|125.71|123.11|124.74|122.14|0
1642656000000|2022-01-20 05:20:00|125.49|122.89|126.36|123.76|126.86|124.26|125.49|122.89|0
1642656300000|2022-01-20 05:25:00|126.47|123.87|127.89|125.29|127.89|125.29|126.47|123.87|0
1642656600000|2022-01-20 05:30:00|127.78|125.18|127.23|124.63|128.33|125.73|127.12|124.52|0
1642656900000|2022-01-20 05:35:00|127.34|124.74|127.66|125.06|128|125.4|127.28|124.68|0
1642657200000|2022-01-20 05:40:00|127.77|125.17|127.55|124.95|127.77|125.17|127.22|124.62|0
1642657500000|2022-01-20 05:45:00|127.66|125.06|127.87|125.27|127.99|125.39|127.11|124.51|0
1642657800000|2022-01-20 05:50:00|127.98|125.38|127.65|125.05|127.98|125.38|127.54|124.94|0
1642658100000|2022-01-20 05:55:00|127.54|124.94|127.54|124.94|127.98|125.38|126.66|124.06|0
1642658400000|2022-01-20 06:00:00|127.43|124.83|126.43|123.83|127.76|125.16|126.43|123.83|0
1642658700000|2022-01-20 06:05:00|126.49|123.89|126.87|124.27|127.53|124.93|126.49|123.89|0
1642659000000|2022-01-20 06:10:00|126.98|124.38|126.64|124.04|127.64|125.04|126.43|123.83|0
1642659300000|2022-01-20 06:15:00|126.75|124.15|126.64|124.04|127.19|124.59|126.31|123.71|0
1642659600000|2022-01-20 06:20:00|126.59|123.99|126.75|124.15|127.08|124.48|126.31|123.71|0
1642659900000|2022-01-20 06:25:00|126.8|124.2|125.87|123.27|127.13|124.53|125.87|123.27|0
1642660200000|2022-01-20 06:30:00|125.76|123.16|125.54|122.94|126.19|123.59|125.54|122.94|0
1642660500000|2022-01-20 06:35:00|125.21|122.61|124.28|121.68|125.32|122.72|124.28|121.68|0
1642660800000|2022-01-20 06:40:00|124.39|121.79|124.88|122.28|124.88|122.28|123.9|121.3|0
1642661100000|2022-01-20 06:45:00|124.82|122.22|123.68|121.08|124.88|122.28|123.47|120.87|0
1642661400000|2022-01-20 06:50:00|123.79|121.19|123.68|121.08|124.11|121.51|123.47|120.87|0
1642661700000|2022-01-20 06:55:00|123.57|120.97|123.03|120.43|123.68|121.08|122.6|120|0
1642662000000|2022-01-20 07:00:00|123.14|120.54|123.89|121.29|123.94|121.34|122.82|120.22|0
1642662300000|2022-01-20 07:05:00|123.83|121.23|122.91|120.31|123.89|121.29|122.91|120.31|0
1642662600000|2022-01-20 07:10:00|122.81|120.21|122.27|119.67|122.91|120.31|121.95|119.35|0
1642662900000|2022-01-20 07:15:00|122.59|119.99|123.23|120.63|123.77|121.17|122.48|119.88|0
1642663200000|2022-01-20 07:20:00|123.12|120.52|124.46|121.86|124.52|121.92|123.01|120.41|0
1642663500000|2022-01-20 07:25:00|124.41|121.81|124.73|122.13|125|122.4|124.08|121.48|0
1642663800000|2022-01-20 07:30:00|124.84|122.24|124.51|121.91|125.65|123.05|124.51|121.91|0
1642664100000|2022-01-20 07:35:00|124.62|122.02|126.31|123.71|127.3|124.7|124.29|121.69|0
1642664400000|2022-01-20 07:40:00|126.2|123.6|124.36|121.76|126.31|123.71|124.04|121.44|0
1642664700000|2022-01-20 07:45:00|124.26|121.66|126.63|124.03|126.74|124.14|124.26|121.66|0
1642665000000|2022-01-20 07:50:00|126.52|123.92|127.17|124.57|127.72|125.12|126.52|123.92|0
1642665300000|2022-01-20 07:55:00|127.06|124.46|127.71|125.11|127.82|125.22|126.62|124.02|0
1642665600000|2022-01-20 08:00:00|127.6|125|127.7|125.1|127.7|125.1|126.56|123.96|0
1642665900000|2022-01-20 08:05:00|127.18|125.18|125.87|123.87|128.06|126.06|125.77|123.77|0
1642666200000|2022-01-20 08:10:00|125.77|123.77|129.04|127.04|129.04|127.04|125.55|123.55|0
1642666500000|2022-01-20 08:15:00|129.15|127.15|130.14|128.14|130.14|128.14|128.27|126.27|0
1642666800000|2022-01-20 08:20:00|130.37|128.37|131.25|129.25|131.93|129.93|130.14|128.14|0
1642667100000|2022-01-20 08:25:00|131.36|129.36|130.41|128.41|133.27|131.27|130.22|128.22|0
1642667400000|2022-01-20 08:30:00|130.86|128.86|128.86|126.86|132.26|130.26|128.86|126.86|0
1642667700000|2022-01-20 08:35:00|129.08|127.08|129.85|127.85|129.91|127.91|128.75|126.75|0
1642668000000|2022-01-20 08:40:00|129.96|127.96|130.29|128.29|130.74|128.74|128.96|126.96|0
1642668300000|2022-01-20 08:45:00|130.68|128.68|132.41|130.41|132.52|130.52|130.4|128.4|0
1642668600000|2022-01-20 08:50:00|131.74|129.74|130.12|128.12|132.07|130.07|129.73|127.73|0
1642668900000|2022-01-20 08:55:00|130.17|128.17|129.34|127.34|130.72|128.72|129.28|127.28|0
1642669200000|2022-01-20 09:00:00|129.39|127.39|130.22|128.22|130.22|128.22|128.17|126.17|0
1642669500000|2022-01-20 09:05:00|130.27|128.27|131.94|129.94|132.17|130.17|130.27|128.27|0
1642669800000|2022-01-20 09:10:00|132|130|130.99|128.99|133.13|131.13|130.99|128.99|0
1642670100000|2022-01-20 09:15:00|131.16|129.16|132.61|130.61|133.29|131.29|130.6|128.6|0
1642670400000|2022-01-20 09:20:00|132.67|130.67|132.1|130.1|132.95|130.95|131.43|129.43|0
1642670700000|2022-01-20 09:25:00|131.71|129.71|130.58|128.58|132.38|130.38|130.03|128.03|0
1642671000000|2022-01-20 09:30:00|130.47|128.47|128.37|126.37|130.69|128.69|128.04|126.04|0
1642671300000|2022-01-20 09:35:00|128.42|126.42|127.7|125.7|128.91|126.91|127.48|125.48|0
1642671600000|2022-01-20 09:40:00|127.81|125.81|128.14|126.14|128.14|126.14|127.04|125.04|0
1642671900000|2022-01-20 09:45:00|127.92|125.92|127.48|125.48|129.24|127.24|127.48|125.48|0
1642672200000|2022-01-20 09:50:00|127.59|125.59|126.71|124.71|127.92|125.92|126.22|124.22|0
1642672500000|2022-01-20 09:55:00|126.6|124.6|127.37|125.37|127.59|125.59|126.27|124.27|0
1642672800000|2022-01-20 10:00:00|127.26|125.26|126.81|124.81|127.47|125.47|126.65|124.65|0
1642673100000|2022-01-20 10:05:00|127.03|125.03|127.03|125.03|128.24|126.24|126.81|124.81|0
1642673400000|2022-01-20 10:10:00|126.92|124.92|127.46|125.46|127.46|125.46|126.59|124.59|0
1642673700000|2022-01-20 10:15:00|127.41|125.41|126.36|124.36|127.68|125.68|126.36|124.36|0
1642674000000|2022-01-20 10:20:00|126.47|124.47|125.38|123.38|126.91|124.91|125.27|123.27|0
1642674300000|2022-01-20 10:25:00|125.49|123.49|125.81|123.81|126.46|124.46|125.38|123.38|0
1642674600000|2022-01-20 10:30:00|126.03|124.03|126.9|124.9|127.12|125.12|125.91|123.91|0
1642674900000|2022-01-20 10:35:00|127.11|125.11|126.56|124.56|127.44|125.44|126.45|124.45|0
1642675200000|2022-01-20 10:40:00|126.45|124.45|126.12|124.12|126.73|124.73|125.9|123.9|0
1642675500000|2022-01-20 10:45:00|126.18|124.18|126.01|124.01|126.23|124.23|125.79|123.79|0
1642675800000|2022-01-20 10:50:00|126.12|124.12|125.57|123.57|126.23|124.23|125.57|123.57|0
1642676100000|2022-01-20 10:55:00|125.62|123.62|125.67|123.67|126.33|124.33|125.46|123.46|0
1642676400000|2022-01-20 11:00:00|125.56|123.56|124.47|122.47|125.67|123.67|124.15|122.15|0
1642676700000|2022-01-20 11:05:00|124.15|122.15|124.04|122.04|124.26|122.26|123.66|121.66|0
1642677000000|2022-01-20 11:10:00|124.15|122.15|124.47|122.47|124.68|122.68|123.6|121.6|0
1642677300000|2022-01-20 11:15:00|124.03|122.03|122.95|120.95|124.14|122.14|122.53|120.53|0
1642677600000|2022-01-20 11:20:00|122.85|120.85|123.16|121.16|123.6|121.6|122.85|120.85|0
1642677900000|2022-01-20 11:25:00|123.27|121.27|123.43|121.43|123.48|121.48|122.63|120.63|0
1642678200000|2022-01-20 11:30:00|123.37|121.37|124.56|122.56|124.66|122.66|123.37|121.37|0
1642678500000|2022-01-20 11:35:00|124.45|122.45|123.9|121.9|124.56|122.56|123.9|121.9|0
1642678800000|2022-01-20 11:40:00|123.96|121.96|124.87|122.87|124.87|122.87|123.85|121.85|0
1642679100000|2022-01-20 11:45:00|124.76|122.76|125.08|123.08|126.07|124.07|124.76|122.76|0
1642679400000|2022-01-20 11:50:00|125.14|123.14|125.08|123.08|125.41|123.41|124.11|122.11|0
1642679700000|2022-01-20 11:55:00|125.19|123.19|124.1|122.1|125.19|123.19|123.78|121.78|0
1642680000000|2022-01-20 12:00:00|124.21|122.21|123.77|121.77|125.4|123.4|123.56|121.56|0
1642680300000|2022-01-20 12:05:00|123.72|121.72|124.09|122.09|124.96|122.96|123.67|121.67|0
1642680600000|2022-01-20 12:10:00|124.2|122.2|124.41|122.41|124.69|122.69|123.88|121.88|0
1642680900000|2022-01-20 12:15:00|124.3|122.3|125.17|123.17|125.28|123.28|124.3|122.3|0
1642681200000|2022-01-20 12:20:00|125.28|123.28|125.49|123.49|125.71|123.71|124.41|122.41|0
1642681500000|2022-01-20 12:25:00|125.6|123.6|125.54|123.54|126.25|124.25|125.27|123.27|0
1642681800000|2022-01-20 12:30:00|125.48|123.48|127.01|125.01|127.01|125.01|125.05|123.05|0
1642682100000|2022-01-20 12:35:00|127.23|125.23|127.17|125.17|127.56|125.56|126.68|124.68|0
1642682400000|2022-01-20 12:40:00|127.22|125.22|128.32|126.32|128.99|126.99|127.22|125.22|0
1642682700000|2022-01-20 12:45:00|128.21|126.21|127.55|125.55|128.54|126.54|127.11|125.11|0
1642683000000|2022-01-20 12:50:00|127.66|125.66|127.21|125.21|127.99|125.99|127.1|125.1|0
1642683300000|2022-01-20 12:55:00|127.32|125.32|126.77|124.77|127.43|125.43|126.44|124.44|0
1642683600000|2022-01-20 13:00:00|126.99|124.99|126.98|124.98|128.42|126.42|126.98|124.98|0
1642683900000|2022-01-20 13:05:00|127.09|125.09|126.98|124.98|127.75|125.75|126.87|124.87|0
1642684200000|2022-01-20 13:10:00|126.87|124.87|126.65|124.65|128.08|126.08|126.65|124.65|0
1642684500000|2022-01-20 13:15:00|126.75|124.75|127.41|125.41|127.63|125.63|126.32|124.32|0
1642684800000|2022-01-20 13:20:00|127.52|125.52|127.4|125.4|127.85|125.85|127.08|125.08|0
1642685100000|2022-01-20 13:25:00|127.51|125.51|126.41|124.41|127.96|125.96|126.3|124.3|0
1642685400000|2022-01-20 13:30:00|126.3|124.3|123.91|121.91|126.63|124.63|123.26|121.26|0
1642685700000|2022-01-20 13:35:00|124.02|122.02|124.36|122.36|126.19|124.19|124.02|122.02|0
1642686000000|2022-01-20 13:40:00|124.47|122.47|123.71|121.71|125.01|123.01|123.6|121.6|0
1642686300000|2022-01-20 13:45:00|123.6|121.6|123.27|121.27|123.92|121.92|122.62|120.62|0
1642686600000|2022-01-20 13:50:00|123.16|121.16|121.97|119.97|123.16|121.16|121.76|119.76|0
1642686900000|2022-01-20 13:55:00|122.29|120.29|123.8|121.8|124.02|122.02|122.19|120.19|0
1642687200000|2022-01-20 14:00:00|123.69|121.69|123.58|121.58|124.12|122.12|123.26|121.26|0
1642687500000|2022-01-20 14:05:00|123.69|121.69|124.01|122.01|124.56|122.56|123.36|121.36|0
1642687800000|2022-01-20 14:10:00|124.12|122.12|123.9|121.9|124.66|122.66|123.25|121.25|0
1642688100000|2022-01-20 14:15:00|123.79|121.79|124|122|124.55|122.55|123.79|121.79|0
1642688400000|2022-01-20 14:20:00|124.11|122.11|124.1|122.1|124.22|122.22|123.13|121.13|0
1642688700000|2022-01-20 14:25:00|124.21|122.21|124.92|122.92|125.74|123.74|124.21|122.21|0
1642689000000|2022-01-20 14:30:00|124.86|122.86|121.94|119.94|125.41|123.41|119.49|117.49|0
1642689300000|2022-01-20 14:35:00|122.26|120.26|122.9|120.9|124.48|122.48|121.4|119.4|0
1642689600000|2022-01-20 14:40:00|123.23|121.23|117.69|115.69|124.31|122.31|117.69|115.69|0
1642689900000|2022-01-20 14:45:00|117.85|115.85|117.01|115.01|121.36|119.36|116.59|114.59|0
1642690200000|2022-01-20 14:50:00|117.53|115.53|115.04|113.04|118.26|116.26|114.02|112.02|0
1642690500000|2022-01-20 14:55:00|114.94|112.94|112.49|110.49|115.66|113.66|111.38|109.38|0
1642690800000|2022-01-20 15:00:00|111.68|109.68|113.39|111.39|114.32|112.32|111.38|109.38|0
1642691100000|2022-01-20 15:05:00|113.19|111.19|112.49|110.49|114.62|112.62|110.97|108.97|0
1642691400000|2022-01-20 15:10:00|112.59|110.59|113.19|111.19|114.73|112.73|111.37|109.37|0
1642691700000|2022-01-20 15:15:00|113.09|111.09|116.28|114.28|116.38|114.38|112.08|110.08|0
1642692000000|2022-01-20 15:20:00|116.18|114.18|113.19|111.19|116.28|114.28|113.08|111.08|0
1642692300000|2022-01-20 15:25:00|113.08|111.08|112.37|110.37|114.72|112.72|112.17|110.17|0
1642692600000|2022-01-20 15:30:00|112.47|110.47|109.55|107.55|112.47|110.47|107.87|105.87|0
1642692900000|2022-01-20 15:35:00|109.45|107.45|109|107|109.94|107.94|108.16|106.16|0
1642693200000|2022-01-20 15:40:00|108.95|106.95|108.94|106.94|109.24|107.24|107.66|105.66|0
1642693500000|2022-01-20 15:45:00|108.65|106.65|106.84|104.84|109.81|107.81|106.48|104.48|0
1642693800000|2022-01-20 15:50:00|106.65|104.65|105.96|103.96|107.13|105.13|105.58|103.58|0
1642694100000|2022-01-20 15:55:00|106.06|104.06|106.69|104.69|107.52|105.52|106.06|104.06|0
1642694400000|2022-01-20 16:00:00|106.73|104.73|105.08|103.08|106.73|104.73|104.13|102.13|0
1642694700000|2022-01-20 16:05:00|104.99|102.99|105.85|103.85|106.24|104.24|104.99|102.99|0
1642695000000|2022-01-20 16:10:00|105.76|103.76|107.9|105.9|108.59|106.59|105.76|103.76|0
1642695300000|2022-01-20 16:15:00|107.8|105.8|107.4|105.4|108.68|106.68|106.82|104.82|0
1642695600000|2022-01-20 16:20:00|107.5|105.5|108.77|106.77|109.77|107.77|107.5|105.5|0
1642695900000|2022-01-20 16:25:00|109.07|107.07|106.21|104.21|109.17|107.17|106.01|104.01|0
1642696200000|2022-01-20 16:30:00|106.01|104.01|105.87|103.87|106.3|104.3|105.43|103.43|0
1642696500000|2022-01-20 16:35:00|105.67|103.67|105.91|103.91|106.89|104.89|105.43|103.43|0
1642696800000|2022-01-20 16:40:00|105.81|103.81|110.15|108.15|110.25|108.25|105.81|103.81|0
1642697100000|2022-01-20 16:45:00|110.05|108.05|108.75|106.75|110.15|108.15|107.96|105.96|0
1642697400000|2022-01-20 16:50:00|108.45|106.45|108.45|106.45|108.45|106.45|106.68|104.68|0
1642697700000|2022-01-20 16:55:00|108.35|106.35|108.15|106.15|108.74|106.74|106.67|104.67|0
1642698000000|2022-01-20 17:00:00|107.95|105.95|108.04|106.04|108.44|106.44|106.77|104.77|0
1642698300000|2022-01-20 17:05:00|108|106|109.43|107.43|109.58|107.58|107.94|105.94|0
1642698600000|2022-01-20 17:10:00|109.53|107.53|108.73|106.73|109.83|107.83|108.53|106.53|0
1642698900000|2022-01-20 17:15:00|108.83|106.83|110.62|108.62|110.62|108.62|108.83|106.83|0
1642699200000|2022-01-20 17:20:00|110.72|108.72|109.31|107.31|110.92|108.92|109.22|107.22|0
1642699500000|2022-01-20 17:25:00|109.41|107.41|108.22|106.22|110.61|108.61|108.22|106.22|0
1642699800000|2022-01-20 17:30:00|108.32|106.32|107.23|105.23|108.32|106.32|107.13|105.13|0
1642700100000|2022-01-20 17:35:00|107.33|105.33|108.11|106.11|108.71|106.71|107.03|105.03|0
1642700400000|2022-01-20 17:40:00|108.01|106.01|107.52|105.52|108.31|106.31|107.03|105.03|0
1642700700000|2022-01-20 17:45:00|107.61|105.61|108.7|106.7|109.1|107.1|107.61|105.61|0
1642701000000|2022-01-20 17:50:00|108.6|106.6|110.99|108.99|111.04|109.04|108.6|106.6|0
1642701300000|2022-01-20 17:55:00|111.09|109.09|111.24|109.24|112|110|110.59|108.59|0
1642701600000|2022-01-20 18:00:00|111.19|109.19|114.03|112.03|114.34|112.34|111.19|109.19|0
1642701900000|2022-01-20 18:05:00|114.19|112.19|115.47|113.47|115.89|113.89|114.19|112.19|0
1642702200000|2022-01-20 18:10:00|115.73|113.73|114.02|112.02|115.89|113.89|113.51|111.51|0
1642702500000|2022-01-20 18:15:00|114.13|112.13|115.05|113.05|116.92|114.92|114.13|112.13|0
1642702800000|2022-01-20 18:20:00|115.36|113.36|115.56|113.56|115.88|113.88|114.33|112.33|0
1642703100000|2022-01-20 18:25:00|113.3|111.3|115.79|113.79|115.79|113.79|112.89|110.89|0
1642703400000|2022-01-20 18:30:00|115.69|113.69|116.78|114.78|117.25|115.25|115.33|113.33|0
1642703700000|2022-01-20 18:35:00|116.62|114.62|115.16|113.16|117.25|115.25|115.06|113.06|0
1642704000000|2022-01-20 18:40:00|115.27|113.27|115.47|113.47|115.58|113.58|114.34|112.34|0
1642704300000|2022-01-20 18:45:00|115.68|113.68|115.18|113.18|116.71|114.71|113.84|111.84|0
1642704600000|2022-01-20 18:50:00|114.97|112.97|114.35|112.35|115.28|113.28|113.93|111.93|0
1642704900000|2022-01-20 18:55:00|114.24|112.24|116.84|114.84|117.04|115.04|114.24|112.24|0
1642705200000|2022-01-20 19:00:00|116.73|114.73|111.68|109.68|116.73|114.73|111.58|109.58|0
1642705500000|2022-01-20 19:05:00|111.88|109.88|112.28|110.28|112.59|110.59|111.58|109.58|0
1642705800000|2022-01-20 19:10:00|112.18|110.18|118.4|116.4|118.61|116.61|111.57|109.57|0
1642706100000|2022-01-20 19:15:00|118.51|116.51|118.29|116.29|120.21|118.21|116.87|114.87|0
1642706400000|2022-01-20 19:20:00|118.08|116.08|118.6|116.6|119.88|117.88|117.34|115.34|0
1642706700000|2022-01-20 19:25:00|118.5|116.5|120.73|118.73|120.73|118.73|118.28|116.28|0
1642707000000|2022-01-20 19:30:00|120.62|118.62|122.45|120.45|123|121|120.62|118.62|0
1642707300000|2022-01-20 19:35:00|121.91|119.91|123.44|121.44|124.64|122.64|119.64|117.64|0
1642707600000|2022-01-20 19:40:00|123.54|121.54|124.96|122.96|125.29|123.29|123.54|121.54|0
1642707900000|2022-01-20 19:45:00|124.85|122.85|124.3|122.3|126.83|124.83|123.54|121.54|0
1642708200000|2022-01-20 19:50:00|124.19|122.19|124.19|122.19|125.28|123.28|122.88|120.88|0
1642708500000|2022-01-20 19:55:00|124.29|122.29|125.72|123.72|125.94|123.94|123.2|121.2|0
1642708800000|2022-01-20 20:00:00|125.61|123.61|127.6|125.6|128.38|126.38|123.2|121.2|0
1642709100000|2022-01-20 20:05:00|127.71|125.71|131.9|129.9|132.47|130.47|127.04|125.04|0
1642709400000|2022-01-20 20:10:00|131.78|129.78|133.49|131.49|133.72|131.72|129.86|127.86|0
1642709700000|2022-01-20 20:15:00|133.26|131.26|131.32|129.32|134.07|132.07|130.75|128.75|0
1642710000000|2022-01-20 20:20:00|131.43|129.43|137.56|135.56|137.74|135.74|131.43|129.43|0
1642710300000|2022-01-20 20:25:00|137.21|135.21|139.29|137.29|141.06|139.06|136.94|134.94|0
1642710600000|2022-01-20 20:30:00|139.65|137.65|141.29|139.29|142.36|140.36|138.94|136.94|0
1642710900000|2022-01-20 20:35:00|141.88|139.88|146.65|144.65|149.31|147.31|141.53|139.53|0
1642711200000|2022-01-20 20:40:00|146.52|144.52|148.82|146.82|148.94|146.94|145.2|143.2|0
1642711500000|2022-01-20 20:45:00|148.94|146.94|153.64|151.64|153.64|151.64|147.97|145.97|0
1642711800000|2022-01-20 20:50:00|153.89|151.89|159.3|157.3|159.81|157.81|150.68|148.68|0
1642712100000|2022-01-20 20:55:00|159.56|157.56|162.45|160.45|164.38|162.38|157.34|155.34|0
1642712400000|2022-01-20 21:00:00|162.71|160.71|164.26|162.26|165.41|163.41|161.56|159.56|0
1642712700000|2022-01-20 21:05:00|164|162|163.22|161.22|164|162|160.4|158.4|0
1642713000000|2022-01-20 21:10:00|163.35|161.35|164.64|162.64|165.16|163.16|161.93|159.93|0
1642713300000|2022-01-20 21:15:00|165.07|162.47|164.16|161.56|166.11|163.51|163.52|160.92|0
1642713600000|2022-01-20 21:20:00|164.42|161.82|166.89|164.29|167.28|164.68|164.03|161.43|0
1642713900000|2022-01-20 21:25:00|166.83|164.23|170.98|168.38|170.98|168.38|165|162.4|0
1642714200000|2022-01-20 21:30:00|171.05|168.45|169.78|167.18|173.11|170.51|169.78|167.18|0
1642714500000|2022-01-20 21:35:00|170.04|167.44|173.11|170.51|173.24|170.64|169.78|167.18|0
1642714800000|2022-01-20 21:40:00|173.51|170.91|176.07|173.47|180.38|177.78|172.7|170.1|0
1642715100000|2022-01-20 21:45:00|176.48|173.88|177.56|174.96|177.56|174.96|175.12|172.52|0
1642715400000|2022-01-20 21:50:00|178.31|175.71|170.42|167.82|178.65|176.05|170.29|167.69|0
1642715700000|2022-01-20 21:55:00|170.36|167.76|170.36|167.76|170.95|168.35|168.44|165.84|0
1642716000000|2022-01-20 22:00:00|170.22|167.62|170.88|168.28|171.39|168.79|170.22|167.62|0
1642716300000|2022-01-20 22:05:00|170.84|168.24|170.41|167.81|171.13|168.53|170.38|167.78|0
1642716600000|2022-01-20 22:10:00|170.14|167.54|169.92|167.32|170.17|167.57|169.92|167.32|0
1642716900000|2022-01-20 22:15:00|169.76|167.16|169.17|166.57|169.76|167.16|169.14|166.54|0
1642717200000|2022-01-20 22:20:00|169.14|166.54|168.91|166.31|169.14|166.54|168.67|166.07|0
1642717500000|2022-01-20 22:25:00|168.97|166.37|169.06|166.46|169.06|166.46|168.77|166.17|0
1642717800000|2022-01-20 22:30:00|168.98|166.38|168.78|166.18|169|166.4|168.78|166.18|0
1642718100000|2022-01-20 22:35:00|168.84|166.24|169.28|166.68|169.28|166.68|168.84|166.24|0
1642718400000|2022-01-20 22:40:00|169.2|166.6|169.85|167.25|169.87|167.27|169.12|166.52|0
1642718700000|2022-01-20 22:45:00|169.77|167.17|169.55|166.95|169.83|167.23|169.38|166.78|0
1642719000000|2022-01-20 22:50:00|169.53|166.93|169.67|167.07|169.9|167.3|169.48|166.88|0
1642719300000|2022-01-20 22:55:00|169.69|167.09|169.99|167.39|170.19|167.59|169.64|167.04|0
1642719600000|2022-01-20 23:00:00|171.5|168.9|167.19|164.59|172.17|169.57|167.19|164.59|0
1642719900000|2022-01-20 23:05:00|166.87|164.27|170.62|168.02|170.62|168.02|165.89|163.29|0
1642720200000|2022-01-20 23:10:00|170.56|167.96|171.28|168.68|172.09|169.49|168.64|166.04|0
1642720500000|2022-01-20 23:15:00|171.15|168.55|171.95|169.35|174.84|172.24|169.82|167.22|0
1642720800000|2022-01-20 23:20:00|172.08|169.48|170.74|168.14|173.96|171.36|170.35|167.75|0
1642721100000|2022-01-20 23:25:00|170.61|168.01|174.22|171.62|174.22|171.62|170.21|167.61|0
1642721400000|2022-01-20 23:30:00|173.88|171.28|172.87|170.27|174.08|171.48|171.87|169.27|0
1642721700000|2022-01-20 23:35:00|172.74|170.14|169.34|166.74|173.41|170.81|169.34|166.74|0
1642722000000|2022-01-20 23:40:00|169.4|166.8|168.81|166.21|169.67|167.07|168.54|165.94|0
1642722300000|2022-01-20 23:45:00|168.74|166.14|167.94|165.34|168.74|166.14|167.02|164.42|0
1642722600000|2022-01-20 23:50:00|168.07|165.47|168.8|166.2|169.92|167.32|167.55|164.95|0
1642722900000|2022-01-20 23:55:00|168.6|166|167.28|164.68|169.52|166.92|167.15|164.55|0
1642723200000|2022-01-21 00:00:00|167.15|164.55|169.91|167.31|170.84|168.24|165.71|163.11|0
1642723500000|2022-01-21 00:05:00|169.78|167.18|169.11|166.51|171.64|169.04|168.32|165.72|0
1642723800000|2022-01-21 00:10:00|169.18|166.58|168.52|165.92|170.3|167.7|167.27|164.67|0
1642724100000|2022-01-21 00:15:00|168.45|165.85|169.04|166.44|169.37|166.77|167.39|164.79|0
1642724400000|2022-01-21 00:20:00|169.3|166.7|169.96|167.36|171.83|169.23|168.97|166.37|0
1642724700000|2022-01-21 00:25:00|170.03|167.43|169.62|167.02|170.96|168.36|168.17|165.57|0
1642725000000|2022-01-21 00:30:00|169.82|167.22|169.82|167.22|170.88|168.28|169.09|166.49|0
1642725300000|2022-01-21 00:35:00|169.75|167.15|171.92|169.32|171.92|169.32|169.55|166.95|0
1642725600000|2022-01-21 00:40:00|171.78|169.18|174.52|171.92|174.92|172.32|171.78|169.18|0
1642725900000|2022-01-21 00:45:00|174.65|172.05|173.97|171.37|174.99|172.39|173.45|170.85|0
1642726200000|2022-01-21 00:50:00|173.91|171.31|174.77|172.17|175.37|172.77|172.78|170.18|0
1642726500000|2022-01-21 00:55:00|174.63|172.03|175.43|172.83|175.43|172.83|173.7|171.1|0
1642726800000|2022-01-21 01:00:00|175.7|173.1|174.43|171.83|175.7|173.1|173.43|170.83|0
1642727100000|2022-01-21 01:05:00|174.49|171.89|180|177.4|180.41|177.81|174.49|171.89|0
1642727400000|2022-01-21 01:10:00|180.27|177.67|179.59|176.99|182.45|179.85|179.18|176.58|0
1642727700000|2022-01-21 01:15:00|179.45|176.85|180.26|177.66|180.61|178.01|177.83|175.23|0
1642728000000|2022-01-21 01:20:00|180.4|177.8|176.15|173.55|180.4|177.8|175.94|173.34|0
1642728300000|2022-01-21 01:25:00|175.94|173.34|172.15|169.55|176.08|173.48|171.82|169.22|0
1642728600000|2022-01-21 01:30:00|172.22|169.62|172.61|170.01|174.87|172.27|172.22|169.62|0
1642728900000|2022-01-21 01:35:00|172.74|170.14|177.16|174.56|177.29|174.69|172.74|170.14|0
1642729200000|2022-01-21 01:40:00|177.56|174.96|178.9|176.3|179.85|177.25|175.96|173.36|0
1642729500000|2022-01-21 01:45:00|178.77|176.17|182.02|179.42|182.15|179.55|178.77|176.17|0
1642729800000|2022-01-21 01:50:00|182.15|179.55|178.67|176.07|182.15|179.55|178.67|176.07|0
1642730100000|2022-01-21 01:55:00|178.27|175.67|176.87|174.27|179.61|177.01|176.4|173.8|0
1642730400000|2022-01-21 02:00:00|176.93|174.33|176|173.4|177.6|175|175.21|172.61|0
1642730700000|2022-01-21 02:05:00|175.6|173|173.84|171.24|175.86|173.26|173.05|170.45|0
1642731000000|2022-01-21 02:10:00|173.78|171.18|174.3|171.7|175.03|172.43|173.78|171.18|0
1642731300000|2022-01-21 02:15:00|174.23|171.63|175.49|172.89|177.15|174.55|174.1|171.5|0
1642731600000|2022-01-21 02:20:00|175.43|172.83|173.89|171.29|175.76|173.16|173.49|170.89|0
1642731900000|2022-01-21 02:25:00|173.96|171.36|174.75|172.15|175.22|172.62|173.89|171.29|0
1642732200000|2022-01-21 02:30:00|174.68|172.08|175.74|173.14|175.74|173.14|174.41|171.81|0
1642732500000|2022-01-21 02:35:00|176.01|173.41|176.95|174.35|178.29|175.69|175.21|172.61|0
1642732800000|2022-01-21 02:40:00|177.08|174.48|181|178.4|181|178.4|177.01|174.41|0
1642733100000|2022-01-21 02:45:00|180.87|178.27|186.37|183.77|187.48|184.88|180.46|177.86|0
1642733400000|2022-01-21 02:50:00|186.44|183.84|185.6|183|187.62|185.02|184.77|182.17|0
1642733700000|2022-01-21 02:55:00|185.81|183.21|182.63|180.03|185.81|183.21|182.63|180.03|0
1642734000000|2022-01-21 03:00:00|182.49|179.89|182.9|180.3|183.59|180.99|182.08|179.48|0
1642734300000|2022-01-21 03:05:00|182.76|180.16|183.72|181.12|184.14|181.54|182.07|179.47|0
1642734600000|2022-01-21 03:10:00|183.58|180.98|184.4|181.8|185.93|183.33|183.03|180.43|0
1642734900000|2022-01-21 03:15:00|184.27|181.67|185.09|182.49|185.51|182.91|182.28|179.68|0
1642735200000|2022-01-21 03:20:00|185.23|182.63|187.99|185.39|187.99|185.39|184.4|181.8|0
1642735500000|2022-01-21 03:25:00|187.85|185.25|186.32|183.72|187.85|185.25|185.71|183.11|0
1642735800000|2022-01-21 03:30:00|186.39|183.79|186.04|183.44|188.12|185.52|185.77|183.17|0
1642736100000|2022-01-21 03:35:00|185.98|183.38|187.84|185.24|188.81|186.21|185.98|183.38|0
1642736400000|2022-01-21 03:40:00|187.91|185.31|186.31|183.71|188.05|185.45|185.76|183.16|0
1642736700000|2022-01-21 03:45:00|186.72|184.12|187.27|184.67|187.69|185.09|186.03|183.43|0
1642737000000|2022-01-21 03:50:00|187.13|184.53|186.37|183.77|187.69|185.09|186.16|183.56|0
1642737300000|2022-01-21 03:55:00|186.3|183.7|184.51|181.91|186.85|184.25|184.3|181.7|0
1642737600000|2022-01-21 04:00:00|184.58|181.98|181.63|179.03|184.58|181.98|181.09|178.49|0
1642737900000|2022-01-21 04:05:00|181.57|178.97|177.99|175.39|181.57|178.97|177.99|175.39|0
1642738200000|2022-01-21 04:10:00|178.12|175.52|179.26|176.66|179.33|176.73|177.92|175.32|0
1642738500000|2022-01-21 04:15:00|179.33|176.73|181.01|178.41|181.76|179.16|179.19|176.59|0
1642738800000|2022-01-21 04:20:00|180.88|178.28|181.34|178.74|181.89|179.29|179.99|177.39|0
1642739100000|2022-01-21 04:25:00|181.28|178.68|180.26|177.66|182.57|179.97|180.12|177.52|0
1642739400000|2022-01-21 04:30:00|180.46|177.86|180.79|178.19|180.79|178.19|178.64|176.04|0
1642739700000|2022-01-21 04:35:00|180.73|178.13|179.84|177.24|180.79|178.19|179.44|176.84|0
1642740000000|2022-01-21 04:40:00|179.91|177.31|181.46|178.86|181.73|179.13|179.71|177.11|0
1642740300000|2022-01-21 04:45:00|181.33|178.73|182.68|180.08|183.44|180.84|180.85|178.25|0
1642740600000|2022-01-21 04:50:00|182.62|180.02|182.2|179.6|183.36|180.76|181.72|179.12|0
1642740900000|2022-01-21 04:55:00|182.13|179.53|182.34|179.74|182.4|179.8|180.71|178.11|0
1642741200000|2022-01-21 05:00:00|182.06|179.46|180.63|178.03|182.67|180.07|180.23|177.63|0
1642741500000|2022-01-21 05:05:00|180.77|178.17|179.68|177.08|182.26|179.66|179.55|176.95|0
1642741800000|2022-01-21 05:10:00|179.81|177.21|181.16|178.56|181.44|178.84|179.14|176.54|0
1642742100000|2022-01-21 05:15:00|181.3|178.7|181.43|178.83|182.66|180.06|180.89|178.29|0
1642742400000|2022-01-21 05:20:00|181.5|178.9|179.6|177|181.57|178.97|179.53|176.93|0
1642742700000|2022-01-21 05:25:00|180.01|177.41|181.83|179.23|181.83|179.23|179.26|176.66|0
1642743000000|2022-01-21 05:30:00|181.56|178.96|178.98|176.38|181.56|178.96|178.58|175.98|0
1642743300000|2022-01-21 05:35:00|178.85|176.25|177.9|175.3|178.85|176.25|177.9|175.3|0
1642743600000|2022-01-21 05:40:00|178.04|175.44|175.97|173.37|178.51|175.91|175.76|173.16|0
1642743900000|2022-01-21 05:45:00|176.03|173.43|175.23|172.63|176.03|173.43|174.17|171.57|0
1642744200000|2022-01-21 05:50:00|175.09|172.49|175.49|172.89|175.62|173.02|174.43|171.83|0
1642744500000|2022-01-21 05:55:00|175.29|172.69|175.95|173.35|177.22|174.62|174.69|172.09|0
1642744800000|2022-01-21 06:00:00|176.08|173.48|178.35|175.75|178.82|176.22|176.01|173.41|0
1642745100000|2022-01-21 06:05:00|178.15|175.55|178.41|175.81|179.22|176.62|178.01|175.41|0
1642745400000|2022-01-21 06:10:00|178.21|175.61|178.27|175.67|178.81|176.21|176.38|173.78|0
1642745700000|2022-01-21 06:15:00|178.14|175.54|177.53|174.93|178.48|175.88|176.47|173.87|0
1642746000000|2022-01-21 06:20:00|177.73|175.13|175.26|172.66|177.8|175.2|174.8|172.2|0
1642746300000|2022-01-21 06:25:00|175.06|172.46|175.99|173.39|176.52|173.92|174.4|171.8|0
1642746600000|2022-01-21 06:30:00|174.92|172.32|173.2|170.6|176.12|173.52|173.07|170.47|0
1642746900000|2022-01-21 06:35:00|173.33|170.73|172.8|170.2|174.65|172.05|172.54|169.94|0
1642747200000|2022-01-21 06:40:00|172.93|170.33|173|170.4|173.06|170.46|171.36|168.76|0
1642747500000|2022-01-21 06:45:00|172.93|170.33|173.72|171.12|173.72|171.12|171.09|168.49|0
1642747800000|2022-01-21 06:50:00|173.65|171.05|173.64|171.04|176.1|173.5|173.51|170.91|0
1642748100000|2022-01-21 06:55:00|173.71|171.11|172.51|169.91|173.91|171.31|171.92|169.32|0
1642748400000|2022-01-21 07:00:00|172.97|170.37|175.57|172.97|175.63|173.03|172.71|170.11|0
1642748700000|2022-01-21 07:05:00|175.5|172.9|170.66|168.06|176.3|173.7|170.33|167.73|0
1642749000000|2022-01-21 07:10:00|170.79|168.19|169.28|166.68|171.51|168.91|168.63|166.03|0
1642749300000|2022-01-21 07:15:00|169.02|166.42|169.8|167.2|170.26|167.66|168.49|165.89|0
1642749600000|2022-01-21 07:20:00|169.73|167.13|167.71|165.11|169.93|167.33|167.19|164.59|0
1642749900000|2022-01-21 07:25:00|167.84|165.24|165.31|162.71|167.84|165.24|165.12|162.52|0
1642750200000|2022-01-21 07:30:00|165.25|162.65|166.95|164.35|168.09|165.49|165.12|162.52|0
1642750500000|2022-01-21 07:35:00|166.82|164.22|167.99|165.39|168.19|165.59|165.65|163.05|0
1642750800000|2022-01-21 07:40:00|167.86|165.26|167.2|164.6|168.12|165.52|166.1|163.5|0
1642751100000|2022-01-21 07:45:00|167.07|164.47|166.03|163.43|168.24|165.64|165.77|163.17|0
1642751400000|2022-01-21 07:50:00|165.9|163.3|165.89|163.29|166.02|163.42|164.8|162.2|0
1642751700000|2022-01-21 07:55:00|165.83|163.23|165.5|162.9|167.32|164.72|165.5|162.9|0
1642752000000|2022-01-21 08:00:00|165.89|163.29|164.61|162.01|167.71|165.11|163.58|160.98|0
1642752300000|2022-01-21 08:05:00|164.44|162.44|164.23|162.23|164.49|162.49|161.47|159.47|0
1642752600000|2022-01-21 08:10:00|164.1|162.1|169.59|167.59|169.59|167.59|164.1|162.1|0
1642752900000|2022-01-21 08:15:00|169.66|167.66|170.78|168.78|171.31|169.31|168.01|166.01|0
1642753200000|2022-01-21 08:20:00|170.65|168.65|169.45|167.45|171.31|169.31|168.79|166.79|0
1642753500000|2022-01-21 08:25:00|169.58|167.58|166.42|164.42|169.98|167.98|166.16|164.16|0
1642753800000|2022-01-21 08:30:00|166.68|164.68|164.47|162.47|168.12|166.12|164.34|162.34|0
1642754100000|2022-01-21 08:35:00|164.99|162.99|166.94|164.94|167.33|165.33|163.56|161.56|0
1642754400000|2022-01-21 08:40:00|166.68|164.68|167.72|165.72|167.98|165.98|165.89|163.89|0
1642754700000|2022-01-21 08:45:00|167.59|165.59|168.37|166.37|171.02|169.02|167.26|165.26|0
1642755000000|2022-01-21 08:50:00|168.5|166.5|165.17|163.17|169.16|167.16|164.97|162.97|0
1642755300000|2022-01-21 08:55:00|164.97|162.97|164.44|162.44|165.88|163.88|164.06|162.06|0
1642755600000|2022-01-21 09:00:00|164.57|162.57|165.74|163.74|166.92|164.92|164.06|162.06|0
1642755900000|2022-01-21 09:05:00|165.48|163.48|167.57|165.57|168.09|166.09|164.05|162.05|0
1642756200000|2022-01-21 09:10:00|167.7|165.7|167.26|165.26|168.09|166.09|166.15|164.15|0
1642756500000|2022-01-21 09:15:00|167.39|165.39|167.63|165.63|168.61|166.61|167.13|165.13|0
1642756800000|2022-01-21 09:20:00|167.16|165.16|165.26|163.26|167.56|165.56|164.68|162.68|0
1642757100000|2022-01-21 09:25:00|165.33|163.33|163.24|161.24|165.33|163.33|163.24|161.24|0
1642757400000|2022-01-21 09:30:00|163.18|161.18|165.79|163.79|165.86|163.86|162.15|160.15|0
1642757700000|2022-01-21 09:35:00|165.86|163.86|166.83|164.83|167.61|165.61|165.14|163.14|0
1642758000000|2022-01-21 09:40:00|166.9|164.9|165.78|163.78|167.48|165.48|164.82|162.82|0
1642758300000|2022-01-21 09:45:00|165.72|163.72|164.74|162.74|165.78|163.78|164.74|162.74|0
1642758600000|2022-01-21 09:50:00|164.81|162.81|163.06|161.06|165.07|163.07|162.43|160.43|0
1642758900000|2022-01-21 09:55:00|163|161|163.19|161.19|163.32|161.32|162.42|160.42|0
1642759200000|2022-01-21 10:00:00|163.26|161.26|164.67|162.67|165.12|163.12|162.93|160.93|0
1642759500000|2022-01-21 10:05:00|164.8|162.8|164.92|162.92|164.92|162.92|163.05|161.05|0
1642759800000|2022-01-21 10:10:00|164.98|162.98|165.5|163.5|165.76|163.76|164.21|162.21|0
1642760100000|2022-01-21 10:15:00|165.24|163.24|161.63|159.63|165.37|163.37|161.13|159.13|0
1642760400000|2022-01-21 10:20:00|161.76|159.76|160.74|158.74|162.27|160.27|159.02|157.02|0
1642760700000|2022-01-21 10:25:00|160.61|158.61|160.61|158.61|161.25|159.25|160.1|158.1|0
1642761000000|2022-01-21 10:30:00|160.67|158.67|162|160|162.18|160.18|160.48|158.48|0
1642761300000|2022-01-21 10:35:00|161.81|159.81|161.42|159.42|161.93|159.93|160.53|158.53|0
1642761600000|2022-01-21 10:40:00|161.29|159.29|160.52|158.52|161.67|159.67|160.39|158.39|0
1642761900000|2022-01-21 10:45:00|160.39|158.39|161.66|159.66|162.43|160.43|160.39|158.39|0
1642762200000|2022-01-21 10:50:00|161.41|159.41|162.56|160.56|162.56|160.56|160.89|158.89|0
1642762500000|2022-01-21 10:55:00|162.62|160.62|160.83|158.83|163.2|161.2|160.83|158.83|0
1642762800000|2022-01-21 11:00:00|161.01|159.01|162.62|160.62|163.19|161.19|161.01|159.01|0
1642763100000|2022-01-21 11:05:00|162.68|160.68|167.35|165.35|168.14|166.14|162.42|160.42|0
1642763400000|2022-01-21 11:10:00|167.02|165.02|167.61|165.61|168.33|166.33|166.1|164.1|0
1642763700000|2022-01-21 11:15:00|167.47|165.47|170.71|168.71|171.77|169.77|167.47|165.47|0
1642764000000|2022-01-21 11:20:00|170.77|168.77|172.97|170.97|173.03|171.03|169.78|167.78|0
1642764300000|2022-01-21 11:25:00|172.9|170.9|171.51|169.51|174.3|172.3|169.58|167.58|0
1642764600000|2022-01-21 11:30:00|171.44|169.44|173.17|171.17|173.85|171.85|171.44|169.44|0
1642764900000|2022-01-21 11:35:00|173.24|171.24|169.12|167.12|173.24|171.24|168.53|166.53|0
1642765200000|2022-01-21 11:40:00|168.99|166.99|170.5|168.5|171.77|169.77|168.99|166.99|0
1642765500000|2022-01-21 11:45:00|170.7|168.7|172.02|170.02|173.22|171.22|170.37|168.37|0
1642765800000|2022-01-21 11:50:00|172.21|170.21|171.54|169.54|173.01|171.01|171.28|169.28|0
1642766100000|2022-01-21 11:55:00|171.81|169.81|168.76|166.76|171.81|169.81|167.97|165.97|0
1642766400000|2022-01-21 12:00:00|168.49|166.49|172.07|170.07|172.34|170.34|168.36|166.36|0
1642766700000|2022-01-21 12:05:00|172.2|170.2|174.75|172.75|175.56|173.56|171.53|169.53|0
1642767000000|2022-01-21 12:10:00|174.88|172.88|174.74|172.74|177.18|175.18|174.34|172.34|0
1642767300000|2022-01-21 12:15:00|174.88|172.88|172.05|170.05|174.88|172.88|171.12|169.12|0
1642767600000|2022-01-21 12:20:00|171.99|169.99|171.52|169.52|172.05|170.05|170.32|168.32|0
1642767900000|2022-01-21 12:25:00|171.12|169.12|172.98|170.98|173.38|171.38|171.12|169.12|0
1642768200000|2022-01-21 12:30:00|173.11|171.11|173.36|171.36|174.44|172.44|172.35|170.35|0
1642768500000|2022-01-21 12:35:00|173.49|171.49|170.54|168.54|173.9|171.9|170.35|168.35|0
1642768800000|2022-01-21 12:40:00|170.68|168.68|173.21|171.21|173.62|171.62|170.68|168.68|0
1642769100000|2022-01-21 12:45:00|173.28|171.28|173.34|171.34|174.02|172.02|171.74|169.74|0
1642769400000|2022-01-21 12:50:00|173.21|171.21|174.76|172.76|174.82|172.82|171.87|169.87|0
1642769700000|2022-01-21 12:55:00|174.82|172.82|173.33|171.33|176.18|174.18|173.07|171.07|0
1642770000000|2022-01-21 13:00:00|173.2|171.2|174.95|172.95|175.36|173.36|172.93|170.93|0
1642770300000|2022-01-21 13:05:00|174.81|172.81|172.65|170.65|174.81|172.81|172.65|170.65|0
1642770600000|2022-01-21 13:10:00|172.52|170.52|173.86|171.86|175.62|173.62|172.25|170.25|0
1642770900000|2022-01-21 13:15:00|174|172|172.24|170.24|176.03|174.03|172.24|170.24|0
1642771200000|2022-01-21 13:20:00|172.11|170.11|171.03|169.03|172.44|170.44|170.24|168.24|0
1642771500000|2022-01-21 13:25:00|170.9|168.9|172.33|170.33|172.39|170.39|170.37|168.37|0
1642771800000|2022-01-21 13:30:00|172.26|170.26|174.94|172.94|174.94|172.94|171.85|169.85|0
1642772100000|2022-01-21 13:35:00|175.14|173.14|170.65|168.65|175.14|173.14|170.65|168.65|0
1642772400000|2022-01-21 13:40:00|171.05|169.05|171.44|169.44|172.92|170.92|170.25|168.25|0
1642772700000|2022-01-21 13:45:00|171.71|169.71|172.64|170.64|172.77|170.77|171.31|169.31|0
1642773000000|2022-01-21 13:50:00|172.24|170.24|173.04|171.04|173.31|171.31|171.3|169.3|0
1642773300000|2022-01-21 13:55:00|172.97|170.97|172.77|170.77|173.84|171.84|172.37|170.37|0
1642773600000|2022-01-21 14:00:00|172.63|170.63|173.57|171.57|173.57|171.57|171.16|169.16|0
1642773900000|2022-01-21 14:05:00|173.7|171.7|178.1|176.1|178.71|176.71|173.7|171.7|0
1642774200000|2022-01-21 14:10:00|178.3|176.3|176.66|174.66|178.99|176.99|176.53|174.53|0
1642774500000|2022-01-21 14:15:00|176.8|174.8|177.48|175.48|178.29|176.29|175.58|173.58|0
1642774800000|2022-01-21 14:20:00|177.34|175.34|174.49|172.49|178.16|176.16|174.49|172.49|0
1642775100000|2022-01-21 14:25:00|174.62|172.62|167.9|165.9|174.62|172.62|167.83|165.83|0
1642775400000|2022-01-21 14:30:00|167.7|165.7|163.78|161.78|171.13|169.13|162.62|160.62|0
1642775700000|2022-01-21 14:35:00|163.65|161.65|170.3|168.3|171.1|169.1|163.13|161.13|0
1642776000000|2022-01-21 14:40:00|170.43|168.43|177.94|175.94|178.22|176.22|169.64|167.64|0
1642776300000|2022-01-21 14:45:00|177.81|175.81|170.82|168.82|178.83|176.83|167.53|165.53|0
1642776600000|2022-01-21 14:50:00|171.75|169.75|176.97|174.97|177.74|175.74|169.24|167.24|0
1642776900000|2022-01-21 14:55:00|178.06|176.06|177.24|175.24|180.25|178.25|175.61|173.61|0
1642777200000|2022-01-21 15:00:00|178.19|176.19|182.29|180.29|183.29|181.29|174.53|172.53|0
1642777500000|2022-01-21 15:05:00|181.18|179.18|180.49|178.49|182.56|180.56|176.11|174.11|0
1642777800000|2022-01-21 15:10:00|181.18|179.18|188.41|186.41|190.1|188.1|181.18|179.18|0
1642778100000|2022-01-21 15:15:00|187.77|185.77|188.68|186.68|189.32|187.32|185.46|183.46|0
1642778400000|2022-01-21 15:20:00|188.82|186.82|188.28|186.28|195.67|193.67|186.74|184.74|0
1642778700000|2022-01-21 15:25:00|187.86|185.86|186.15|184.15|188.28|186.28|179.41|177.41|0
1642779000000|2022-01-21 15:30:00|185.45|183.45|172.6|170.6|187.68|185.68|172.07|170.07|0
1642779300000|2022-01-21 15:35:00|172.93|170.93|174.79|172.79|177.37|175.37|168.53|166.53|0
1642779600000|2022-01-21 15:40:00|175.59|173.59|174.43|172.43|180.22|178.22|173.05|171.05|0
1642779900000|2022-01-21 15:45:00|174.56|172.56|169.67|167.67|178.39|176.39|169.67|167.67|0
1642780200000|2022-01-21 15:50:00|169.94|167.94|160.6|158.6|169.94|167.94|160.6|158.6|0
1642780500000|2022-01-21 15:55:00|161.25|159.25|166.49|164.49|169.76|167.76|160.59|158.59|0
1642780800000|2022-01-21 16:00:00|165.84|163.84|168.7|166.7|170.94|168.94|165.84|163.84|0
1642781100000|2022-01-21 16:05:00|168.31|166.31|161.72|159.72|168.83|166.83|160.45|158.45|0
1642781400000|2022-01-21 16:10:00|161.59|159.59|166.99|164.99|167.91|165.91|161.47|159.47|0
1642781700000|2022-01-21 16:15:00|166.35|164.35|162.8|160.8|166.6|164.6|161.91|159.91|0
1642782000000|2022-01-21 16:20:00|163.06|161.06|156.84|154.84|164.61|162.61|155.84|153.84|0
1642782300000|2022-01-21 16:25:00|157.72|155.72|156.57|154.57|159.99|157.99|156.57|154.57|0
1642782600000|2022-01-21 16:30:00|157.2|155.2|159.8|157.8|163.85|161.85|157.2|155.2|0
1642782900000|2022-01-21 16:35:00|159.73|157.73|169.09|167.09|169.62|167.62|158.84|156.84|0
1642783200000|2022-01-21 16:40:00|168.95|166.95|169.48|167.48|170.68|168.68|167.76|165.76|0
1642783500000|2022-01-21 16:45:00|168.69|166.69|174.38|172.38|175.53|173.53|167.96|165.96|0
1642783800000|2022-01-21 16:50:00|173.98|171.98|177.89|175.89|178.85|176.85|172.51|170.51|0
1642784100000|2022-01-21 16:55:00|178.3|176.3|174.1|172.1|178.3|176.3|173.3|171.3|0
1642784400000|2022-01-21 17:00:00|173.97|171.97|174.84|172.84|177.07|175.07|171.96|169.96|0
1642784700000|2022-01-21 17:05:00|175.31|173.31|174.06|172.06|176.12|174.12|171.43|169.43|0
1642785000000|2022-01-21 17:10:00|173.92|171.92|176.63|174.63|179.51|177.51|173.38|171.38|0
1642785300000|2022-01-21 17:15:00|176.9|174.9|178.82|176.82|180.47|178.47|174.86|172.86|0
1642785600000|2022-01-21 17:20:00|179.37|177.37|176.94|174.94|181.89|179.89|176.94|174.94|0
1642785900000|2022-01-21 17:25:00|177.08|175.08|178.17|176.17|178.72|176.72|174.1|172.1|0
1642786200000|2022-01-21 17:30:00|179.06|177.06|177.21|175.21|180.23|178.23|176.8|174.8|0
1642786500000|2022-01-21 17:35:00|177.48|175.48|179.53|177.53|182.99|180.99|174.23|172.23|0
1642786800000|2022-01-21 17:40:00|179.67|177.67|180.9|178.9|181.32|179.32|176.79|174.79|0
1642787100000|2022-01-21 17:45:00|181.32|179.32|184.65|182.65|185.07|183.07|177.41|175.41|0
1642787400000|2022-01-21 17:50:00|184.44|182.44|183.95|181.95|185.49|183.49|182|180|0
1642787700000|2022-01-21 17:55:00|183.81|181.81|182.13|180.13|186.05|184.05|180.48|178.48|0
1642788000000|2022-01-21 18:00:00|182.48|180.48|183.1|181.1|184.36|182.36|179.1|177.1|0
1642788300000|2022-01-21 18:05:00|183.24|181.24|182.82|180.82|183.93|181.93|180.74|178.74|0
1642788600000|2022-01-21 18:10:00|182.12|180.12|175.95|173.95|182.47|180.47|174.73|172.73|0
1642788900000|2022-01-21 18:15:00|176.49|174.49|182.25|180.25|183.51|181.51|176.08|174.08|0
1642789200000|2022-01-21 18:20:00|182.39|180.39|188.27|186.27|188.98|186.98|182.39|180.39|0
1642789500000|2022-01-21 18:25:00|188.34|186.34|186.71|184.71|189.54|187.54|184.88|182.88|0
1642789800000|2022-01-21 18:30:00|186.99|184.99|184.18|182.18|187.98|185.98|182.23|180.23|0
1642790100000|2022-01-21 18:35:00|184.04|182.04|181.39|179.39|186|184|178.44|176.44|0
1642790400000|2022-01-21 18:40:00|181.26|179.26|179.87|177.87|181.95|179.95|177.68|175.68|0
1642790700000|2022-01-21 18:45:00|179.81|177.81|182.45|180.45|185.36|183.36|178.98|176.98|0
1642791000000|2022-01-21 18:50:00|181.76|179.76|181.06|179.06|183.27|181.27|178.19|176.19|0
1642791300000|2022-01-21 18:55:00|181.2|179.2|186.61|184.61|188.73|186.73|180.65|178.65|0
1642791600000|2022-01-21 19:00:00|186.76|184.76|184.51|182.51|187.46|185.46|183.82|181.82|0
1642791900000|2022-01-21 19:05:00|184.79|182.79|185.91|183.91|185.91|183.91|180.78|178.78|0
1642792200000|2022-01-21 19:10:00|185.56|183.56|185.2|183.2|186.54|184.54|182.84|180.84|0
1642792500000|2022-01-21 19:15:00|185.41|183.41|185.76|183.76|186.04|184.04|182.42|180.42|0
1642792800000|2022-01-21 19:20:00|185.34|183.34|182.41|180.41|187.86|185.86|182.14|180.14|0
1642793100000|2022-01-21 19:25:00|182.69|180.69|191.68|189.68|192.25|190.25|182.69|180.69|0
1642793400000|2022-01-21 19:30:00|191.82|189.82|191.39|189.39|193.4|191.4|190.26|188.26|0
1642793700000|2022-01-21 19:35:00|191.47|189.47|188.41|186.41|193.83|191.83|187.7|185.7|0
1642794000000|2022-01-21 19:40:00|187.7|185.7|190.39|188.39|190.96|188.96|186.3|184.3|0
1642794300000|2022-01-21 19:45:00|190.24|188.24|188.54|186.54|190.81|188.81|187.98|185.98|0
1642794600000|2022-01-21 19:50:00|188.82|186.82|193.09|191.09|193.95|191.95|188.82|186.82|0
1642794900000|2022-01-21 19:55:00|193.23|191.23|199.9|197.9|199.9|197.9|192.37|190.37|0
1642795200000|2022-01-21 20:00:00|199.31|197.31|201.37|199.37|201.52|199.52|194.67|192.67|0
1642795500000|2022-01-21 20:05:00|201.08|199.08|205.92|203.92|207.55|205.55|201.08|199.08|0
1642795800000|2022-01-21 20:10:00|206.06|204.06|206.8|204.8|209.57|207.57|205.03|203.03|0
1642796100000|2022-01-21 20:15:00|207.25|205.25|203.27|201.27|210.07|208.07|199.77|197.77|0
1642796400000|2022-01-21 20:20:00|203.34|201.34|206.64|204.64|209.32|207.32|203.34|201.34|0
1642796700000|2022-01-21 20:25:00|206.79|204.79|211.39|209.39|214.68|212.68|206.2|204.2|0
1642797000000|2022-01-21 20:30:00|211.83|209.83|208.71|206.71|212.13|210.13|205.33|203.33|0
1642797300000|2022-01-21 20:35:00|208.86|206.86|205.35|203.35|210.19|208.19|205.03|203.03|0
1642797600000|2022-01-21 20:40:00|205.64|203.64|201.49|199.49|205.64|203.64|195.01|193.01|0
1642797900000|2022-01-21 20:45:00|201.78|199.78|201|199|204.86|202.86|199.41|197.41|0
1642798200000|2022-01-21 20:50:00|201.43|199.43|211.45|209.45|212.05|210.05|201.43|199.43|0
1642798500000|2022-01-21 20:55:00|210.25|208.25|212.34|210.34|212.79|210.79|203.9|201.9|0
1642798800000|2022-01-21 21:00:00|212.79|210.79|212.19|210.19|214.9|212.9|210.55|208.55|0
1642799100000|2022-01-21 21:05:00|212.04|210.04|215.04|213.04|215.34|213.34|211.14|209.14|0
1642799400000|2022-01-21 21:10:00|214.74|212.74|214.58|212.58|216.55|214.55|213.68|211.68|0
1643011500000|2022-01-24 08:05:00|193.68|191.68|193.16|191.16|195.85|193.85|192.95|190.95|0
1643011800000|2022-01-24 08:10:00|193.02|191.02|190.07|188.07|193.53|191.53|189.64|187.64|0
1643012100000|2022-01-24 08:15:00|190.64|188.64|188.35|186.35|190.64|188.64|187.15|185.15|0
1643012400000|2022-01-24 08:20:00|188.5|186.5|188.63|186.63|188.78|186.78|187.07|185.07|0
1643012700000|2022-01-24 08:25:00|188.78|186.78|188.49|186.49|190.49|188.49|187.92|185.92|0
1643013000000|2022-01-24 08:30:00|188.06|186.06|190.63|188.63|190.77|188.77|187.77|185.77|0
1643013300000|2022-01-24 08:35:00|190.7|188.7|190.19|188.19|191.77|189.77|189.84|187.84|0
1643013600000|2022-01-24 08:40:00|190.33|188.33|193.43|191.43|193.43|191.43|189.48|187.48|0
1643013900000|2022-01-24 08:45:00|193.21|191.21|191.9|189.9|193.79|191.79|189.9|187.9|0
1643014200000|2022-01-24 08:50:00|192.19|190.19|195.38|193.38|195.52|193.52|191.9|189.9|0
1643014500000|2022-01-24 08:55:00|195.67|193.67|198.72|196.72|199.76|197.76|195.08|193.08|0
1643014800000|2022-01-24 09:00:00|198.95|196.95|197.69|195.69|199.53|197.53|197.69|195.69|0
1643015100000|2022-01-24 09:05:00|197.84|195.84|197.54|195.54|199.6|197.6|196.02|194.02|0
1643015400000|2022-01-24 09:10:00|197.98|195.98|198.71|196.71|199.74|197.74|197.47|195.47|0
1643015700000|2022-01-24 09:15:00|198.56|196.56|201.21|199.21|201.51|199.51|198.56|196.56|0
1643016000000|2022-01-24 09:20:00|201.06|199.06|203.13|201.13|203.88|201.88|200.99|198.99|0
1643016300000|2022-01-24 09:25:00|202.84|200.84|200.35|198.35|205.18|203.18|199.61|197.61|0
1643016600000|2022-01-24 09:30:00|200.64|198.64|200.49|198.49|200.87|198.87|199.17|197.17|0
1643016900000|2022-01-24 09:35:00|200.34|198.34|200.93|198.93|201.08|199.08|198.72|196.72|0
1643017200000|2022-01-24 09:40:00|201.01|199.01|200.93|198.93|201.97|199.97|199.45|197.45|0
1643017500000|2022-01-24 09:45:00|201.07|199.07|201.22|199.22|203.74|201.74|201.07|199.07|0
1643017800000|2022-01-24 09:50:00|201.07|199.07|200.77|198.77|201.36|199.36|198.56|196.56|0
1643018100000|2022-01-24 09:55:00|200.47|198.47|200.91|198.91|201.88|199.88|199.58|197.58|0
1643018400000|2022-01-24 10:00:00|201.06|199.06|204.33|202.33|204.93|202.93|200.91|198.91|0
1643018700000|2022-01-24 10:05:00|203.88|201.88|208.01|206.01|208.16|206.16|203.06|201.06|0
1643019000000|2022-01-24 10:10:00|207.78|205.78|212.2|210.2|212.5|210.5|207.78|205.78|0
1643019300000|2022-01-24 10:15:00|212.35|210.35|213.95|211.95|215.4|213.4|212.04|210.04|0
1643019600000|2022-01-24 10:20:00|214.17|212.17|219.33|217.33|219.4|217.4|212.04|210.04|0
1643019900000|2022-01-24 10:25:00|219.25|217.25|219.86|217.86|220.33|218.33|216.93|214.93|0
1643020200000|2022-01-24 10:30:00|220.02|218.02|218|216|221.81|219.81|216|214|0
1643020500000|2022-01-24 10:35:00|217.85|215.85|218.92|216.92|219.54|217.54|217.07|215.07|0
1643020800000|2022-01-24 10:40:00|219.08|217.08|224.22|222.22|226.27|224.27|218|216|0
1643021100000|2022-01-24 10:45:00|224.06|222.06|223.59|221.59|225.48|223.48|220.78|218.78|0
1643021400000|2022-01-24 10:50:00|223.12|221.12|222.33|220.33|225.08|223.08|221.86|219.86|0
1643021700000|2022-01-24 10:55:00|222.18|220.18|219.46|217.46|223.09|221.09|217.54|215.54|0
1643022000000|2022-01-24 11:00:00|219.31|217.31|219.3|217.3|220.69|218.69|217.46|215.46|0
1643022300000|2022-01-24 11:05:00|219.38|217.38|214.54|212.54|219.38|217.38|214.54|212.54|0
1643022600000|2022-01-24 11:10:00|214.7|212.7|213.02|211.02|214.7|212.7|213.02|211.02|0
1643022900000|2022-01-24 11:15:00|213.17|211.17|219.13|217.13|219.29|217.29|211.96|209.96|0
1643023200000|2022-01-24 11:20:00|218.98|216.98|216.52|214.52|219.68|217.68|216.21|214.21|0
1643023500000|2022-01-24 11:25:00|216.21|214.21|219.74|217.74|220.51|218.51|214.91|212.91|0
1643023800000|2022-01-24 11:30:00|220.05|218.05|219.58|217.58|220.51|218.51|218.97|216.97|0
1643024100000|2022-01-24 11:35:00|219.74|217.74|216.5|214.5|220.82|218.82|216.04|214.04|0
1643024400000|2022-01-24 11:40:00|216.35|214.35|216.5|214.5|216.96|214.96|214.21|212.21|0
1643024700000|2022-01-24 11:45:00|216.34|214.34|213.14|211.14|216.5|214.5|212.23|210.23|0
1643025000000|2022-01-24 11:50:00|213.07|211.07|213.78|211.78|213.78|211.78|210.71|208.71|0
1643025300000|2022-01-24 11:55:00|213.86|211.86|212.56|210.56|214.39|212.39|212.41|210.41|0
1643025600000|2022-01-24 12:00:00|211.95|209.95|217.92|215.92|217.92|215.92|210.97|208.97|0
1643025900000|2022-01-24 12:05:00|217.61|215.61|218.53|216.53|219.39|217.39|214.84|212.84|0
1643026200000|2022-01-24 12:10:00|218.3|216.3|218.76|216.76|220|218|217.06|215.06|0
1643026500000|2022-01-24 12:15:00|218.6|216.6|218.44|216.44|219.37|217.37|216.06|214.06|0
1643026800000|2022-01-24 12:20:00|218.37|216.37|219.21|217.21|222.01|220.01|218.37|216.37|0
1643027100000|2022-01-24 12:25:00|219.06|217.06|218.67|216.67|219.29|217.29|216.74|214.74|0
1643027400000|2022-01-24 12:30:00|218.9|216.9|222.15|220.15|222.15|220.15|216.43|214.43|0
1643027700000|2022-01-24 12:35:00|222|220|221.99|219.99|222.62|220.62|219.82|217.82|0
1643028000000|2022-01-24 12:40:00|221.84|219.84|225.28|223.28|225.28|223.28|221.68|219.68|0
1643028300000|2022-01-24 12:45:00|225.12|223.12|223.86|221.86|225.12|223.12|221.67|219.67|0
1643028600000|2022-01-24 12:50:00|223.7|221.7|224.09|222.09|225.9|223.9|223.55|221.55|0
1643028900000|2022-01-24 12:55:00|224.01|222.01|224.79|222.79|224.79|222.79|222.13|220.13|0
1643029200000|2022-01-24 13:00:00|224.95|222.95|229.79|227.79|231.38|229.38|224.95|222.95|0
1643029500000|2022-01-24 13:05:00|229.63|227.63|226.15|224.15|229.94|227.94|226.15|224.15|0
1643029800000|2022-01-24 13:10:00|226.62|224.62|228.19|226.19|230.1|228.1|226.3|224.3|0
1643030100000|2022-01-24 13:15:00|228.35|226.35|232.16|230.16|232.16|230.16|226.77|224.77|0
1643030400000|2022-01-24 13:20:00|231.84|229.84|238.02|236.02|238.35|236.35|231.36|229.36|0
1643030700000|2022-01-24 13:25:00|238.19|236.19|238.69|236.69|239.96|237.96|235.07|233.07|0
1643031000000|2022-01-24 13:30:00|238.85|236.85|242.33|240.33|243.14|241.14|238.77|236.77|0
1643031300000|2022-01-24 13:35:00|241.69|239.69|244.75|242.75|248.17|246.17|241.69|239.69|0
1643031600000|2022-01-24 13:40:00|243.94|241.94|245.2|243.2|247.96|245.96|243.75|241.75|0
1643031900000|2022-01-24 13:45:00|245.36|243.36|244.23|242.23|246.33|244.33|241.97|239.97|0
1643032200000|2022-01-24 13:50:00|244.87|242.87|245.84|243.84|246|244|242.29|240.29|0
1643032500000|2022-01-24 13:55:00|245.19|243.19|251.79|249.79|252.12|250.12|243.84|241.84|0
1643032800000|2022-01-24 14:00:00|253.94|251.94|256.68|254.68|261.23|259.23|252.37|250.37|0
1643033100000|2022-01-24 14:05:00|256.51|254.51|265.43|263.43|266.94|264.94|256.18|254.18|0
1643033400000|2022-01-24 14:10:00|265.26|263.26|257.79|255.79|266.1|264.1|257.46|255.46|0
1643033700000|2022-01-24 14:15:00|257.71|255.71|259.1|257.1|259.43|257.43|253.85|251.85|0
1643034000000|2022-01-24 14:20:00|259.19|257.19|260.26|258.26|262.91|260.91|258.77|256.77|0
1643034300000|2022-01-24 14:25:00|261.42|259.42|258.85|256.85|261.58|259.58|254.33|252.33|0
1643034600000|2022-01-24 14:30:00|257.94|255.94|257.11|255.11|265.75|263.75|254.66|252.66|0
1643034900000|2022-01-24 14:35:00|258.93|256.93|251.44|249.44|260.2|258.2|248.34|246.34|0
1643035200000|2022-01-24 14:40:00|250.95|248.95|271.66|268.06|273.41|269.81|247.96|245.96|0
1643035500000|2022-01-24 14:45:00|273.08|269.48|273.4|271.4|276.22|273.42|266.24|264.24|0
1643035800000|2022-01-24 14:50:00|274.41|272.41|272.24|270.24|284.27|282.27|268.35|266.35|0
1643036100000|2022-01-24 14:55:00|272.75|270.75|279.24|277.24|279.75|277.75|265.12|263.12|0
1643036400000|2022-01-24 15:00:00|280.26|278.26|289.18|287.18|291.42|289.42|274.69|272.69|0
1643036700000|2022-01-24 15:05:00|289.61|287.61|299.05|295.45|299.57|297.12|285.68|283.68|0
1643037000000|2022-01-24 15:10:00|298.7|295.1|293.27|290.47|306.22|304.22|291.41|289.41|0
1643037300000|2022-01-24 15:15:00|292.75|289.95|305.45|302.65|305.45|302.65|291.38|288.58|0
1643037600000|2022-01-24 15:20:00|305.54|302.74|290.01|287.21|306.73|303.93|289.93|287.13|0
1643037900000|2022-01-24 15:25:00|289.67|286.87|289.84|287.04|290.86|288.06|282.19|279.39|0
1643038200000|2022-01-24 15:30:00|289.59|286.79|277.66|274.86|289.84|287.04|275.3|272.5|0
1643038500000|2022-01-24 15:35:00|278.85|276.05|271.16|268.36|282.59|279.79|266.29|263.49|0
1643038800000|2022-01-24 15:40:00|272.01|269.21|263.31|260.51|276.69|273.89|262.81|260.01|0
1643039100000|2022-01-24 15:45:00|263.14|260.34|290.87|288.07|290.87|288.07|262.73|259.93|0
1643039400000|2022-01-24 15:50:00|275.07|272.27|268.43|265.63|285.97|283.17|268.09|265.29|0
1643039700000|2022-01-24 15:55:00|267.92|265.12|277.54|274.74|278.76|275.96|267.58|264.78|0
1643040000000|2022-01-24 16:00:00|277.89|275.09|280.23|278.23|282.9|280.9|276.74|274.74|0
1643040300000|2022-01-24 16:05:00|281.37|279.37|286.03|284.03|287.63|285.63|281.37|279.37|0
1643040600000|2022-01-24 16:10:00|285.85|283.85|291.24|289.24|291.86|289.86|284.09|282.09|0
1643040900000|2022-01-24 16:15:00|290.62|288.62|289.37|287.37|293.2|291.2|285.76|283.76|0
1643041200000|2022-01-24 16:20:00|289.2|287.2|289.55|287.55|290.79|288.79|281.46|279.46|0
1643041500000|2022-01-24 16:25:00|288.49|286.49|284.96|282.96|292.48|290.48|284.96|282.96|0
1643041800000|2022-01-24 16:30:00|284.78|282.78|289.04|287.04|291.16|289.16|283.12|281.12|0
1643042100000|2022-01-24 16:35:00|289.39|287.39|300.27|298.27|304.85|302.85|287.27|285.27|0
1643042400000|2022-01-24 16:40:00|299.74|297.74|308.8|306|311.02|309.02|299.56|297.56|0
1643042700000|2022-01-24 16:45:00|308.17|305.37|323.53|320.73|323.53|320.73|305.55|302.75|0
1643043000000|2022-01-24 16:50:00|324.63|321.83|308.45|305.65|324.63|321.83|308.09|305.29|0
1643043300000|2022-01-24 16:55:00|308.27|305.47|303.76|301.76|310.6|307.84|303.76|301.72|0
1643043600000|2022-01-24 17:00:00|303.85|301.85|312.37|310.37|313.1|311.1|303.17|301.17|0
1643043900000|2022-01-24 17:05:00|311.56|309.56|319.26|317.26|322.04|320.04|308.75|306.75|0
1643044200000|2022-01-24 17:10:00|318.34|316.34|329.6|327.6|333.47|331.47|316.45|314.45|0
1643044500000|2022-01-24 17:15:00|329.79|327.79|338.57|336.57|343.91|341.91|329.79|327.79|0
1643044800000|2022-01-24 17:20:00|338.66|336.66|337.55|335.55|341.9|339.9|329.5|327.5|0
1643045100000|2022-01-24 17:25:00|336.81|334.81|330.72|328.72|344.78|342.78|327.67|325.67|0
1643045400000|2022-01-24 17:30:00|330.9|328.9|330.81|328.81|335.86|333.86|328.71|326.71|0
1643045700000|2022-01-24 17:35:00|330.17|328.17|332.73|330.73|339.19|337.19|330.17|328.17|0
1643046000000|2022-01-24 17:40:00|334.38|332.38|321.96|319.96|339.28|337.28|319.42|317.42|0
1643046300000|2022-01-24 17:45:00|321.41|319.41|318.15|316.15|322.41|320.41|315.99|313.99|0
1643046600000|2022-01-24 17:50:00|319.05|317.05|306.54|304.54|324.13|322.13|305.31|303.31|0
1643046900000|2022-01-24 17:55:00|306.01|304.01|304.46|302.46|311.84|309.84|297.57|295.57|0
1643047200000|2022-01-24 18:00:00|304.18|302.18|300.42|298.42|309.06|307.06|300.42|298.42|0
1643047500000|2022-01-24 18:05:00|300.77|298.77|292.52|290.52|304.72|302.72|287.09|285.09|0
1643047800000|2022-01-24 18:10:00|291.99|289.99|285.08|283.08|294.01|292.01|285.08|283.08|0
1643048100000|2022-01-24 18:15:00|285.43|283.43|276.5|274.5|286.64|284.64|275.81|273.81|0
1643048400000|2022-01-24 18:20:00|277.19|275.19|291.16|289.16|291.16|289.16|275.64|273.64|0
1643048700000|2022-01-24 18:25:00|291.34|289.34|297.87|295.87|297.87|295.87|286.05|284.05|0
1643049000000|2022-01-24 18:30:00|298.41|296.41|281.41|279.41|298.76|296.76|281.06|279.06|0
1643049300000|2022-01-24 18:35:00|282.1|280.1|281.58|279.58|293.32|291.32|280.71|278.71|0
1643049600000|2022-01-24 18:40:00|281.41|279.41|287.85|285.85|291.01|289.01|280.71|278.71|0
1643049900000|2022-01-24 18:45:00|287.94|285.94|272.31|270.31|287.94|285.94|272.31|270.31|0
1643050200000|2022-01-24 18:50:00|271.97|269.97|268.33|266.33|273.92|271.92|266.98|264.98|0
1643050500000|2022-01-24 18:55:00|268.41|266.41|259.86|257.86|270.48|268.48|259.52|257.52|0
1643050800000|2022-01-24 19:00:00|259.35|257.35|254.6|252.6|260.28|258.28|246.32|244.32|0
1643051100000|2022-01-24 19:05:00|255.1|253.1|252.43|250.43|255.69|253.69|249.44|247.44|0
1643051400000|2022-01-24 19:10:00|251.93|249.93|265.48|263.48|267.35|265.35|247.63|245.63|0
1643051700000|2022-01-24 19:15:00|264.38|262.38|266.71|264.71|271.63|269.63|262.09|260.09|0
1643052000000|2022-01-24 19:20:00|268.52|266.52|278.96|276.96|278.96|276.96|261.67|259.67|0
1643052300000|2022-01-24 19:25:00|280.02|278.02|276.77|274.77|280.19|278.19|272.84|270.84|0
1643052600000|2022-01-24 19:30:00|277.47|275.47|277.37|275.37|277.47|275.47|267.56|265.56|0
1643052900000|2022-01-24 19:35:00|275.8|273.8|288.69|286.69|291.52|289.52|274.75|272.75|0
1643053200000|2022-01-24 19:40:00|288.51|286.51|289.31|287.31|291.17|289.17|285.7|283.7|0
1643053500000|2022-01-24 19:45:00|289.57|287.57|285.24|283.24|296.86|294.86|282.94|280.94|0
1643053800000|2022-01-24 19:50:00|285.07|283.07|275.91|273.91|287.15|285.15|275.22|273.22|0
1643054100000|2022-01-24 19:55:00|275.74|273.74|266.26|264.26|280.16|278.16|265.33|263.33|0
1643054400000|2022-01-24 20:00:00|266.51|264.51|258.14|256.14|267.36|265.36|256.19|254.19|0
1643054700000|2022-01-24 20:05:00|257.89|255.89|261.17|259.17|267.79|265.79|257.89|255.89|0
1643055000000|2022-01-24 20:10:00|261.33|259.33|249.16|247.16|261.33|259.33|248.62|246.62|0
1643055300000|2022-01-24 20:15:00|249.32|247.32|255.49|253.49|257.18|255.18|241.44|239.44|0
1643055600000|2022-01-24 20:20:00|254.65|252.65|245.3|243.3|254.65|252.65|241.61|239.61|0
1643055900000|2022-01-24 20:25:00|244.97|242.97|244.35|242.35|250.24|248.24|237.9|235.9|0
1643056200000|2022-01-24 20:30:00|245.5|243.5|222.95|220.95|249.47|247.47|222.95|220.95|0
1643056500000|2022-01-24 20:35:00|222.64|220.64|220.24|218.24|229.56|227.56|219.85|217.85|0
1643056800000|2022-01-24 20:40:00|221.17|219.17|230.19|228.19|233.86|231.86|219.24|217.24|0
1643057100000|2022-01-24 20:45:00|230.34|228.34|214.04|212.04|230.34|228.34|213.82|211.82|0
1643057400000|2022-01-24 20:50:00|213.59|211.59|203.98|201.98|213.89|211.89|200.63|198.63|0
1643057700000|2022-01-24 20:55:00|205.18|203.18|199.46|197.46|209.99|207.99|196.48|194.48|0
1643058000000|2022-01-24 21:00:00|199.61|197.61|202.61|200.61|204.64|202.64|199.61|197.61|0
1643058300000|2022-01-24 21:05:00|202.76|200.76|206.62|204.62|207.37|205.37|202.76|200.76|0
1643058600000|2022-01-24 21:10:00|207.22|205.22|199.37|197.37|207.22|205.22|197.91|195.91|0
1643058900000|2022-01-24 21:15:00|198.35|195.75|198.78|196.18|198.86|196.26|196.75|194.15|0
1643059200000|2022-01-24 21:20:00|198.49|195.89|199.51|196.91|199.88|197.28|197.11|194.51|0
1643059500000|2022-01-24 21:25:00|199.36|196.76|201.41|198.81|201.85|199.25|199.36|196.76|0
1643059800000|2022-01-24 21:30:00|201.56|198.96|201.7|199.1|202.81|200.21|200.46|197.86|0
1643060100000|2022-01-24 21:35:00|202|199.4|202.14|199.54|202.73|200.13|201.55|198.95|0
1643060400000|2022-01-24 21:40:00|202.29|199.69|203.17|200.57|203.46|200.86|201.11|198.51|0
1643060700000|2022-01-24 21:45:00|203.1|200.5|200.07|197.47|203.1|200.5|199.93|197.33|0
1643061000000|2022-01-24 21:50:00|200.15|197.55|196.65|194.05|200.22|197.62|196.57|193.97|0
1643061300000|2022-01-24 21:55:00|196.43|193.83|198.39|195.79|198.46|195.86|196.42|193.82|0
1643061600000|2022-01-24 22:00:00|197.91|195.31|198.67|196.07|199.14|196.54|197.78|195.18|0
1643061900000|2022-01-24 22:05:00|198.76|196.16|199.15|196.55|199.44|196.84|198.67|196.07|0
1643062200000|2022-01-24 22:10:00|199.21|196.61|198.74|196.14|199.26|196.66|198.44|195.84|0
1643062500000|2022-01-24 22:15:00|198.67|196.07|199.16|196.56|199.33|196.73|198.48|195.88|0
1643062800000|2022-01-24 22:20:00|199.2|196.6|199.6|197|199.6|197|198.94|196.34|0
1643063100000|2022-01-24 22:25:00|199.66|197.06|199.7|197.1|199.7|197.1|199.19|196.59|0
1643063400000|2022-01-24 22:30:00|199.64|197.04|200.21|197.61|200.23|197.63|199.59|196.99|0
1643063700000|2022-01-24 22:35:00|200.23|197.63|200.17|197.57|200.29|197.69|200.1|197.5|0
1643064000000|2022-01-24 22:40:00|200.35|197.75|201.47|198.87|201.48|198.88|200.27|197.67|0
1643064300000|2022-01-24 22:45:00|201.4|198.8|201.28|198.68|201.65|199.05|201.09|198.49|0
1643064600000|2022-01-24 22:50:00|201.33|198.73|200.45|197.85|201.5|198.9|200.26|197.66|0
1643064900000|2022-01-24 22:55:00|200.47|197.87|200.34|197.74|200.47|197.87|199.48|196.88|0
1643065200000|2022-01-24 23:00:00|201.55|198.95|203.98|201.38|203.98|201.38|199.86|197.26|0
1643065500000|2022-01-24 23:05:00|203.69|201.09|202.64|200.04|203.69|201.09|200|197.4|0
1643065800000|2022-01-24 23:10:00|202.13|199.53|200.29|197.69|202.94|200.34|199.26|196.66|0
1643066100000|2022-01-24 23:15:00|199.99|197.39|202.05|199.45|202.93|200.33|199.26|196.66|0
1643066400000|2022-01-24 23:20:00|202.12|199.52|206.8|204.2|207.09|204.49|202.12|199.52|0
1643066700000|2022-01-24 23:25:00|206.65|204.05|210.52|207.92|210.52|207.92|206.2|203.6|0
1643067000000|2022-01-24 23:30:00|210.22|207.62|212.47|209.87|214.74|212.14|210.07|207.47|0
1643067300000|2022-01-24 23:35:00|212.62|210.02|209.69|207.09|212.62|210.02|209.17|206.57|0
1643067600000|2022-01-24 23:40:00|209.61|207.01|207.37|204.77|209.76|207.16|207.15|204.55|0
1643067900000|2022-01-24 23:45:00|207.3|204.7|207.15|204.55|207.82|205.22|206.04|203.44|0
1643068200000|2022-01-24 23:50:00|207.3|204.7|205.29|202.69|208.7|206.1|204.26|201.66|0
1643068500000|2022-01-24 23:55:00|205.22|202.62|203.89|201.29|206.62|204.02|203.52|200.92|0
1643068800000|2022-01-25 00:00:00|203.66|201.06|208.25|205.65|208.54|205.94|202.34|199.74|0
1643069100000|2022-01-25 00:05:00|208.84|206.24|213.04|210.44|213.19|210.59|208.84|206.24|0
1643069400000|2022-01-25 00:10:00|213.19|210.59|210.18|207.58|213.19|210.59|209.73|207.13|0
1643069700000|2022-01-25 00:15:00|210.11|207.51|209.13|206.53|210.63|208.03|207.49|204.89|0
1643070000000|2022-01-25 00:20:00|209.2|206.6|212.12|209.52|212.2|209.6|208.9|206.3|0
1643070300000|2022-01-25 00:25:00|212.35|209.75|212.2|209.6|214.08|211.48|211.07|208.47|0
1643070600000|2022-01-25 00:30:00|211.97|209.37|208.07|205.47|211.97|209.37|206.73|204.13|0
1643070900000|2022-01-25 00:35:00|208.22|205.62|212.11|209.51|212.71|210.11|208.22|205.62|0
1643071200000|2022-01-25 00:40:00|211.96|209.36|213.46|210.86|214.52|211.92|210|207.4|0
1643071500000|2022-01-25 00:45:00|213.39|210.79|215.89|213.29|215.89|213.29|213.31|210.71|0
1643071800000|2022-01-25 00:50:00|215.73|213.13|219.4|216.8|220.17|217.57|215.73|213.13|0
1643072100000|2022-01-25 00:55:00|219.17|216.57|224.9|222.3|225.68|223.08|219.17|216.57|0
1643072400000|2022-01-25 01:00:00|224.82|222.22|227.95|225.35|228.19|225.59|222.02|219.42|0
1643072700000|2022-01-25 01:05:00|227.64|225.04|227.95|225.35|227.95|225.35|223.41|220.81|0
1643073000000|2022-01-25 01:10:00|227.87|225.27|232.22|229.62|232.22|229.62|225.75|223.15|0
1643073300000|2022-01-25 01:15:00|231.9|229.3|227.15|224.55|231.9|229.3|224.96|222.36|0
1643073600000|2022-01-25 01:20:00|226.68|224.08|224.95|222.35|227.31|224.71|223.4|220.8|0
1643073900000|2022-01-25 01:25:00|225.11|222.51|222.61|220.01|225.89|223.29|220.76|218.16|0
1643074200000|2022-01-25 01:30:00|222.69|220.09|227.23|224.63|228.63|226.03|222.07|219.47|0
1643074500000|2022-01-25 01:35:00|227.85|225.25|230.5|227.9|230.82|228.22|227.85|225.25|0
1643074800000|2022-01-25 01:40:00|230.58|227.98|232.38|229.78|233.02|230.42|229.32|226.72|0
1643075100000|2022-01-25 01:45:00|232.3|229.7|226.25|223.65|233.63|231.03|226.25|223.65|0
1643075400000|2022-01-25 01:50:00|226.56|223.96|228.25|225.65|229.49|226.89|225.64|223.04|0
1643075700000|2022-01-25 01:55:00|228.4|225.8|228.09|225.49|231.98|229.38|227.4|224.8|0
1643076000000|2022-01-25 02:00:00|228.71|226.11|231.03|228.43|232.36|229.76|228.71|226.11|0
1643076300000|2022-01-25 02:05:00|230.88|228.28|233.06|230.46|233.21|230.61|230.41|227.81|0
1643076600000|2022-01-25 02:10:00|232.9|230.3|232.11|229.51|233.68|231.08|229.63|227.03|0
1643076900000|2022-01-25 02:15:00|232.04|229.44|233.99|231.39|234.46|231.86|230.87|228.27|0
1643077200000|2022-01-25 02:20:00|234.46|231.86|235.08|232.48|236.66|234.06|233.52|230.92|0
1643077500000|2022-01-25 02:25:00|235.17|232.57|233.82|231.22|235.24|232.64|232.57|229.97|0
1643077800000|2022-01-25 02:30:00|234.45|231.85|231|228.4|234.45|231.85|229.92|227.32|0
1643078100000|2022-01-25 02:35:00|231.16|228.56|233.81|231.21|233.81|231.21|230.54|227.94|0
1643078400000|2022-01-25 02:40:00|233.66|231.06|235.22|232.62|235.54|232.94|232.33|229.73|0
1643078700000|2022-01-25 02:45:00|235.38|232.78|232.24|229.64|235.54|232.94|232.24|229.64|0
1643079000000|2022-01-25 02:50:00|232.39|229.79|231.45|228.85|232.86|230.26|230.68|228.08|0
1643079300000|2022-01-25 02:55:00|231.61|229.01|228.5|225.9|233.17|230.57|227.73|225.13|0
1643079600000|2022-01-25 03:00:00|228.65|226.05|234.1|231.5|234.1|231.5|228.65|226.05|0
1643079900000|2022-01-25 03:05:00|233.56|230.96|235.12|232.52|235.13|232.53|233.24|230.64|0
1643080200000|2022-01-25 03:10:00|235.44|232.84|238.44|235.84|239.15|236.55|235.44|232.84|0
1643080500000|2022-01-25 03:15:00|237.88|235.28|237.08|234.48|239.78|237.18|236.3|233.7|0
1643080800000|2022-01-25 03:20:00|236.92|234.32|237.24|234.64|238.35|235.75|236.13|233.53|0
1643081100000|2022-01-25 03:25:00|237.55|234.95|237.16|234.56|238.5|235.9|237|234.4|0
1643081400000|2022-01-25 03:30:00|237.23|234.63|239.77|237.17|239.77|237.17|235.97|233.37|0
1643081700000|2022-01-25 03:35:00|239.61|237.01|237.54|234.94|239.77|237.17|237.46|234.86|0
1643082000000|2022-01-25 03:40:00|237.38|234.78|235.72|233.12|237.38|234.78|233.28|230.68|0
1643082300000|2022-01-25 03:45:00|236.19|233.59|239.43|236.83|239.75|237.15|236.11|233.51|0
1643082600000|2022-01-25 03:50:00|239.28|236.68|239.59|236.99|239.91|237.31|238.96|236.36|0
1643082900000|2022-01-25 03:55:00|239.43|236.83|239.27|236.67|240.15|237.55|239.11|236.51|0
1643083200000|2022-01-25 04:00:00|239.19|236.59|240.38|237.78|240.38|237.78|239.1|236.5|0
1643083500000|2022-01-25 04:05:00|240.22|237.62|237.28|234.68|240.69|238.09|236.8|234.2|0
1643083800000|2022-01-25 04:10:00|237.19|234.59|239.25|236.65|239.57|236.97|237.19|234.59|0
1643084100000|2022-01-25 04:15:00|239.41|236.81|238.22|235.62|239.57|236.97|236.55|233.95|0
1643084400000|2022-01-25 04:20:00|238.14|235.54|238.61|236.01|239.25|236.65|237.74|235.14|0
1643084700000|2022-01-25 04:25:00|238.77|236.17|238.76|236.16|238.77|236.17|237.97|235.37|0
1643085000000|2022-01-25 04:30:00|238.92|236.32|242.59|239.99|242.59|239.99|237.97|235.37|0
1643085300000|2022-01-25 04:35:00|243.15|240.55|244.19|241.59|244.68|242.08|242.11|239.51|0
1643085600000|2022-01-25 04:40:00|244.03|241.43|244.75|242.15|246.61|244.01|244.03|241.43|0
1643085900000|2022-01-25 04:45:00|244.83|242.23|244.34|241.74|245.64|243.04|243.54|240.94|0
1643086200000|2022-01-25 04:50:00|244.26|241.66|244.82|242.22|245.55|242.95|243.7|241.1|0
1643086500000|2022-01-25 04:55:00|244.9|242.3|243.21|240.61|244.9|242.3|242.73|240.13|0
1643086800000|2022-01-25 05:00:00|243.37|240.77|245.13|242.53|247.89|245.29|243.21|240.61|0
1643087100000|2022-01-25 05:05:00|245.22|242.62|241.91|239.31|245.62|243.02|240.72|238.12|0
1643087400000|2022-01-25 05:10:00|241.75|239.15|240.47|237.87|242.23|239.63|239.51|236.91|0
1643087700000|2022-01-25 05:15:00|240.79|238.19|241.26|238.66|242.71|240.11|240.47|237.87|0
1643088000000|2022-01-25 05:20:00|241.35|238.75|238.39|235.79|241.42|238.82|238.23|235.63|0
1643088300000|2022-01-25 05:25:00|238.55|235.95|239.98|237.38|239.98|237.38|237.44|234.84|0
1643088600000|2022-01-25 05:30:00|239.66|237.06|237.04|234.44|240.54|237.94|234.44|231.84|0
1643088900000|2022-01-25 05:35:00|237.27|234.67|236.79|234.19|237.75|235.15|236|233.4|0
1643089200000|2022-01-25 05:40:00|236.64|234.04|229.82|227.22|236.64|234.04|228.96|226.36|0
1643089500000|2022-01-25 05:45:00|229.58|226.98|232.06|229.46|232.06|229.46|229.58|226.98|0
1643089800000|2022-01-25 05:50:00|231.98|229.38|232.76|230.16|233.39|230.79|231.35|228.75|0
1643090100000|2022-01-25 05:55:00|232.92|230.32|233.15|230.55|233.63|231.03|231.35|228.75|0
1643090400000|2022-01-25 06:00:00|232.44|229.84|236.23|233.63|236.23|233.63|228.69|226.09|0
1643090700000|2022-01-25 06:05:00|235.52|232.92|234.48|231.88|236.31|233.71|232.59|229.99|0
1643091000000|2022-01-25 06:10:00|234.32|231.72|235.98|233.38|237.65|235.05|233.77|231.17|0
1643091300000|2022-01-25 06:15:00|236.46|233.86|232.19|229.59|237.17|234.57|231.57|228.97|0
1643091600000|2022-01-25 06:20:00|232.11|229.51|233.84|231.24|233.84|231.24|230.23|227.63|0
1643091900000|2022-01-25 06:25:00|233.36|230.76|235.02|232.42|235.57|232.97|232.97|230.37|0
1643092200000|2022-01-25 06:30:00|234.78|232.18|235.09|232.49|237.15|234.55|234.78|232.18|0
1643092500000|2022-01-25 06:35:00|234.93|232.33|233.59|230.99|235.49|232.89|232.41|229.81|0
1643092800000|2022-01-25 06:40:00|233.82|231.22|234.13|231.53|234.92|232.32|232.8|230.2|0
1643093100000|2022-01-25 06:45:00|233.9|231.3|230.2|227.6|235.08|232.48|229.58|226.98|0
1643093400000|2022-01-25 06:50:00|229.89|227.29|230.04|227.44|231.45|228.85|229.11|226.51|0
1643093700000|2022-01-25 06:55:00|230.12|227.52|232.63|230.03|233.49|230.89|229.89|227.29|0
1643094000000|2022-01-25 07:00:00|233.1|230.5|235.3|232.7|235.46|232.86|229.1|226.5|0
1643094300000|2022-01-25 07:05:00|234.9|232.3|241.03|238.43|241.91|239.31|234.9|232.3|0
1643094600000|2022-01-25 07:10:00|241.43|238.83|245.95|243.35|245.95|243.35|239.43|236.83|0
1643094900000|2022-01-25 07:15:00|245.3|242.7|246.19|243.59|249.53|246.93|243.6|241|0
1643095200000|2022-01-25 07:20:00|246.43|243.83|253.23|250.63|254.54|251.94|238.99|236.39|0
1643095500000|2022-01-25 07:25:00|253.07|250.47|248.83|246.23|253.07|250.47|248.19|245.59|0
1643095800000|2022-01-25 07:30:00|249.48|246.88|249.64|247.04|249.8|247.2|245.45|242.85|0
1643096100000|2022-01-25 07:35:00|249.48|246.88|245.12|242.52|249.48|246.88|244.16|241.56|0
1643096400000|2022-01-25 07:40:00|244.96|242.36|244.39|241.79|245.68|243.08|242.4|239.8|0
1643096700000|2022-01-25 07:45:00|244.31|241.71|241.59|238.99|244.95|242.35|241.43|238.83|0
1643097000000|2022-01-25 07:50:00|241.91|239.31|239.92|237.32|242.87|240.27|239.37|236.77|0
1643097300000|2022-01-25 07:55:00|239.84|237.24|238.41|235.81|242.22|239.62|238.41|235.81|0
1643097600000|2022-01-25 08:00:00|238.1|235.5|243.26|240.66|243.26|240.66|237.39|234.79|0
1643097900000|2022-01-25 08:05:00|243.19|241.19|245.43|243.43|248.66|246.66|241.28|239.28|0
1643098200000|2022-01-25 08:10:00|244.55|242.55|237.62|235.62|246.08|244.08|237.08|235.08|0
1643098500000|2022-01-25 08:15:00|237.31|235.31|239.03|237.03|241.27|239.27|233.03|231.03|0
1643098800000|2022-01-25 08:20:00|238.55|236.55|245.3|243.3|245.79|243.79|237.76|235.76|0
1643099100000|2022-01-25 08:25:00|244.65|242.65|250.52|248.52|251.51|249.51|244.01|242.01|0
1643099400000|2022-01-25 08:30:00|250.35|248.35|244.91|242.91|250.52|248.52|242.55|240.55|0
1643099700000|2022-01-25 08:35:00|245.23|243.23|241.56|239.56|246.12|244.12|240.45|238.45|0
1643100000000|2022-01-25 08:40:00|241.8|239.8|241.87|239.87|243.94|241.94|241.01|239.01|0
1643100300000|2022-01-25 08:45:00|242.03|240.03|241.39|239.39|244.74|242.74|240.92|238.92|0
1643100600000|2022-01-25 08:50:00|241.55|239.55|243.45|241.45|243.45|241.45|236.81|234.81|0
1643100900000|2022-01-25 08:55:00|242.98|240.98|246.25|244.25|246.65|244.65|241.86|239.86|0
1643101200000|2022-01-25 09:00:00|246.09|244.09|246.97|244.97|249.55|247.55|245.05|243.05|0
1643101500000|2022-01-25 09:05:00|247.13|245.13|243.28|241.28|248.42|246.42|243.28|241.28|0
1643101800000|2022-01-25 09:10:00|243.52|241.52|245.35|243.35|246.8|244.8|241.53|239.53|0
1643102100000|2022-01-25 09:15:00|245.67|243.67|242.95|240.95|246.08|244.08|240.65|238.65|0
1643102400000|2022-01-25 09:20:00|243.27|241.27|235.45|233.45|243.43|241.43|235.37|233.37|0
1643102700000|2022-01-25 09:25:00|235.37|233.37|231.32|229.32|236.47|234.47|230.71|228.71|0
1643103000000|2022-01-25 09:30:00|231.17|229.17|233.26|231.26|233.96|231.96|230.24|228.24|0
1643103300000|2022-01-25 09:35:00|233.18|231.18|231.47|229.47|233.8|231.8|231.16|229.16|0
1643103600000|2022-01-25 09:40:00|231.39|229.39|229.92|227.92|234.26|232.26|229.92|227.92|0
1643103900000|2022-01-25 09:45:00|228.69|226.69|227.08|225.08|229.07|227.07|225.63|223.63|0
1643104200000|2022-01-25 09:50:00|227.61|225.61|229.08|227.08|229.08|227.08|224.4|222.4|0
1643104500000|2022-01-25 09:55:00|229.01|227.01|225.14|223.14|229.08|227.08|221.11|219.11|0
1643104800000|2022-01-25 10:00:00|224.99|222.99|226.98|224.98|227.75|225.75|223.54|221.54|0
1643105100000|2022-01-25 10:05:00|227.13|225.13|224.37|222.37|228.52|226.52|221.93|219.93|0
1643105400000|2022-01-25 10:10:00|224.91|222.91|222.08|220.08|225.29|223.29|222.01|220.01|0
1643105700000|2022-01-25 10:15:00|221.78|219.78|220.26|218.26|223.07|221.07|219.58|217.58|0
1643106000000|2022-01-25 10:20:00|220.41|218.41|222.6|220.6|223.14|221.14|219.95|217.95|0
1643106300000|2022-01-25 10:25:00|222.91|220.91|223.21|221.21|224.2|222.2|221.76|219.76|0
1643106600000|2022-01-25 10:30:00|222.98|220.98|225.72|223.72|225.88|223.88|221.76|219.76|0
1643106900000|2022-01-25 10:35:00|225.57|223.57|230.35|228.35|231.44|229.44|225.11|223.11|0
1643107200000|2022-01-25 10:40:00|230.43|228.43|232.21|230.21|232.52|230.52|229.42|227.42|0
1643107500000|2022-01-25 10:45:00|232.68|230.68|236.76|234.76|236.76|234.76|231.59|229.59|0
1643107800000|2022-01-25 10:50:00|237.07|235.07|235.65|233.65|237.07|235.07|233.45|231.45|0
1643108100000|2022-01-25 10:55:00|235.73|233.73|235.02|233.02|238.02|236.02|233.92|231.92|0
1643108400000|2022-01-25 11:00:00|236.12|234.12|231.26|229.26|237.06|235.06|230.87|228.87|0
1643108700000|2022-01-25 11:05:00|231.49|229.49|230.47|228.47|233.6|231.6|230.16|228.16|0
1643109000000|2022-01-25 11:10:00|230.63|228.63|229.23|227.23|231.88|229.88|229.23|227.23|0
1643109300000|2022-01-25 11:15:00|229.38|227.38|232.96|230.96|233.27|231.27|227.53|225.53|0
1643109600000|2022-01-25 11:20:00|232.73|230.73|232.1|230.1|233.74|231.74|231.17|229.17|0
1643109900000|2022-01-25 11:25:00|231.86|229.86|234.3|232.3|234.69|232.69|230.08|228.08|0
1643110200000|2022-01-25 11:30:00|234.14|232.14|238.14|236.14|239.09|237.09|233.44|231.44|0
1643110500000|2022-01-25 11:35:00|238.46|236.46|238.33|236.33|238.46|236.46|233.75|231.75|0
1643110800000|2022-01-25 11:40:00|238.17|236.17|243.73|241.73|245.01|243.01|237.3|235.3|0
1643111100000|2022-01-25 11:45:00|244.37|242.37|244.33|242.33|245.05|243.05|242.38|240.38|0
1643111400000|2022-01-25 11:50:00|244.09|242.09|244.4|242.4|245.04|243.04|243.13|241.13|0
1643111700000|2022-01-25 11:55:00|244.56|242.56|243.6|241.6|246|244|240.34|238.34|0
1643112000000|2022-01-25 12:00:00|243.68|241.68|247.93|245.93|247.93|245.93|242.8|240.8|0
1643112300000|2022-01-25 12:05:00|247.69|245.69|244.39|242.39|248.41|246.41|244.23|242.23|0
1643112600000|2022-01-25 12:10:00|244.63|242.63|242.39|240.39|244.71|242.71|240.41|238.41|0
1643112900000|2022-01-25 12:15:00|242.63|240.63|241.35|239.35|243.74|241.74|241.35|239.35|0
1643113200000|2022-01-25 12:20:00|241.51|239.51|246.94|244.94|246.94|244.94|240.24|238.24|0
1643113500000|2022-01-25 12:25:00|246.7|244.7|243.09|241.09|246.7|244.7|243.09|241.09|0
1643113800000|2022-01-25 12:30:00|243.41|241.41|246.69|244.69|248.06|246.06|243.41|241.41|0
1643114100000|2022-01-25 12:35:00|246.53|244.53|247.09|245.09|248.06|246.06|244.77|242.77|0
1643114400000|2022-01-25 12:40:00|247.66|245.66|246.28|244.28|251.05|249.05|246.28|244.28|0
1643114700000|2022-01-25 12:45:00|245.88|243.88|245.63|243.63|248.37|246.37|245.15|243.15|0
1643115000000|2022-01-25 12:50:00|245.79|243.79|245.63|243.63|246.43|244.43|244.51|242.51|0
1643115300000|2022-01-25 12:55:00|245.47|243.47|247.88|245.88|248.68|246.68|245.15|243.15|0
1643115600000|2022-01-25 13:00:00|247.55|245.55|251.76|249.76|251.76|249.76|246.43|244.43|0
1643115900000|2022-01-25 13:05:00|250.95|248.95|262.31|260.31|262.31|260.31|249.89|247.89|0
1643116200000|2022-01-25 13:10:00|263.14|261.14|256.28|254.28|263.14|261.14|256.28|254.28|0
1643116500000|2022-01-25 13:15:00|256.45|254.45|250.6|248.6|256.45|254.45|250.44|248.44|0
1643116800000|2022-01-25 13:20:00|251.4|249.4|251.11|249.11|254.35|252.35|250.43|248.43|0
1643117100000|2022-01-25 13:25:00|251.27|249.27|258.08|256.08|258.08|256.08|250.62|248.62|0
1643117400000|2022-01-25 13:30:00|258.41|256.41|254.14|252.14|259.06|257.06|253.65|251.65|0
1643117700000|2022-01-25 13:35:00|254.46|252.46|252.18|250.18|254.46|252.46|250.4|248.4|0
1643118000000|2022-01-25 13:40:00|252.02|250.02|250.23|248.23|253.81|251.81|249.42|247.42|0
1643118300000|2022-01-25 13:45:00|250.39|248.39|251.68|249.68|252.5|250.5|249.42|247.42|0
1643118600000|2022-01-25 13:50:00|251.52|249.52|249.67|247.67|253.96|251.96|248.54|246.54|0
1643118900000|2022-01-25 13:55:00|249.34|247.34|247.4|245.4|250.97|248.97|246.11|244.11|0
1643119200000|2022-01-25 14:00:00|247.88|245.88|247.39|245.39|251.13|249.13|247.07|245.07|0
1643119500000|2022-01-25 14:05:00|247.23|245.23|247.39|245.39|249.74|247.74|246.1|244.1|0
1643119800000|2022-01-25 14:10:00|247.06|245.06|249.65|247.65|250.79|248.79|246.9|244.9|0
1643120100000|2022-01-25 14:15:00|249.49|247.49|246.09|244.09|250.46|248.46|245.76|243.76|0
1643120400000|2022-01-25 14:20:00|245.93|243.93|246.89|244.89|248.51|246.51|245.28|243.28|0
1643120700000|2022-01-25 14:25:00|246.73|244.73|248.66|246.66|248.75|246.75|245.6|243.6|0
1643121000000|2022-01-25 14:30:00|249.47|247.47|247.77|245.77|254|252|244.13|242.13|0
1643121300000|2022-01-25 14:35:00|250.05|248.05|243.92|241.92|252.35|250.35|235.84|233.84|0
1643121600000|2022-01-25 14:40:00|244.01|242.01|253.95|251.95|254.53|252.53|238.41|236.41|0
1643121900000|2022-01-25 14:45:00|253.78|251.78|271.64|269.64|272.4|270.4|252.95|250.95|0
1643122200000|2022-01-25 14:50:00|270.96|268.96|281.26|279.26|281.26|279.26|267.83|265.83|0
1643122500000|2022-01-25 14:55:00|282.29|280.29|278.59|276.59|282.29|280.29|274.74|272.74|0
1643122800000|2022-01-25 15:00:00|278.07|276.07|289.77|287.77|291.34|289.34|272.87|270.87|0
1643123100000|2022-01-25 15:05:00|289.51|287.51|282.5|280.5|293.09|291.09|281.99|279.99|0
1643123400000|2022-01-25 15:10:00|284.92|282.92|275.48|273.48|289.09|287.09|274.8|272.8|0
1643123700000|2022-01-25 15:15:00|274.8|272.8|270.77|268.77|277.87|275.87|267.9|265.9|0
1643124000000|2022-01-25 15:20:00|270.94|268.94|271.96|269.96|276.41|274.41|269.75|267.75|0
1643124300000|2022-01-25 15:25:00|272.98|270.98|252.42|250.42|274.69|272.69|251.93|249.93|0
1643124600000|2022-01-25 15:30:00|251.76|249.76|254.25|252.25|255.85|253.85|251.1|249.1|0
1643124900000|2022-01-25 15:35:00|253.67|251.67|259.06|257.06|266.37|264.37|248.39|246.39|0
1643125200000|2022-01-25 15:40:00|259.72|257.72|250.78|248.78|261.4|259.4|250.78|248.78|0
1643125500000|2022-01-25 15:45:00|248.5|246.5|240.36|238.36|251.66|249.66|239.72|237.72|0
1643125800000|2022-01-25 15:50:00|240.85|238.85|252.1|250.1|252.93|250.93|240.85|238.85|0
1643126100000|2022-01-25 15:55:00|251.6|249.6|258.8|256.8|260.22|258.22|249.62|247.62|0
1643126400000|2022-01-25 16:00:00|258.63|256.63|257.89|255.89|264.18|262.18|257.72|255.72|0
1643126700000|2022-01-25 16:05:00|258.39|256.39|264.42|262.42|268.32|266.32|254.57|252.57|0
1643127000000|2022-01-25 16:10:00|264.25|262.25|267.72|265.72|269.17|267.17|260.05|258.05|0
1643127300000|2022-01-25 16:15:00|268.65|266.65|255.72|253.72|270.02|268.02|255.06|253.06|0
1643127600000|2022-01-25 16:20:00|255.88|253.88|249.32|247.32|256.71|254.71|247|245|0
1643127900000|2022-01-25 16:25:00|249.07|247.07|249.91|247.91|254.59|252.59|245.45|243.45|0
1643128200000|2022-01-25 16:30:00|250.33|248.33|258.49|256.49|258.49|256.49|249.91|247.91|0
1643128500000|2022-01-25 16:35:00|258.83|256.83|268.72|266.72|272.34|270.34|257.31|255.31|0
1643128800000|2022-01-25 16:40:00|269.23|267.23|265.47|263.47|271.65|269.65|264.61|262.61|0
1643129100000|2022-01-25 16:45:00|265.81|263.81|260.71|258.71|266.66|264.66|260.38|258.38|0
1643129400000|2022-01-25 16:50:00|261.05|259.05|253.73|251.73|262.91|260.91|253.23|251.23|0
1643129700000|2022-01-25 16:55:00|254.07|252.07|266.98|264.98|267.5|265.5|253.9|251.9|0
1643130000000|2022-01-25 17:00:00|266.81|264.81|259.79|257.79|268.71|266.71|259.79|257.79|0
1643130300000|2022-01-25 17:05:00|259.11|257.11|254.56|252.56|259.11|257.11|250.97|248.97|0
1643130600000|2022-01-25 17:10:00|254.22|252.22|253.38|251.38|258.26|256.26|252.8|250.8|0
1643130900000|2022-01-25 17:15:00|253.55|251.55|255.89|253.89|263.02|261.02|249.05|247.05|0
1643131200000|2022-01-25 17:20:00|257.07|255.07|250.37|248.37|257.24|255.24|247.31|245.31|0
1643131500000|2022-01-25 17:25:00|250.2|248.2|249.46|247.46|251.53|249.53|246.4|244.4|0
1643131800000|2022-01-25 17:30:00|249.7|247.7|257.9|255.9|259.34|257.34|249.7|247.7|0
1643132100000|2022-01-25 17:35:00|257.98|255.98|256.13|254.13|258.32|256.32|254.62|252.62|0
1643132400000|2022-01-25 17:40:00|256.3|254.3|255.12|253.12|262.47|260.47|255.12|253.12|0
1643132700000|2022-01-25 17:45:00|254.61|252.61|261.69|259.69|263.57|261.57|253.2|251.2|0
1643133000000|2022-01-25 17:50:00|261.86|259.86|260.67|258.67|264.59|262.59|258.81|256.81|0
1643133300000|2022-01-25 17:55:00|260.93|258.93|255.27|253.27|265.62|263.62|255.27|253.27|0
1643133600000|2022-01-25 18:00:00|255.77|253.77|260.32|258.32|263.22|261.22|255.77|253.77|0
1643133900000|2022-01-25 18:05:00|260.41|258.41|260.15|258.15|264.41|262.41|257.87|255.87|0
1643134200000|2022-01-25 18:10:00|259.47|257.47|254.58|252.58|260.66|258.66|253.24|251.24|0
1643134500000|2022-01-25 18:15:00|254.08|252.08|251.06|249.06|256.44|254.44|249.98|247.98|0
1643134800000|2022-01-25 18:20:00|250.89|248.89|250.63|248.63|252.73|250.73|249.71|247.71|0
1643135100000|2022-01-25 18:25:00|252.06|250.06|237.37|235.37|252.56|250.56|236.55|234.55|0
1643135400000|2022-01-25 18:30:00|238.03|236.03|232.07|230.07|239.67|237.67|230.6|228.6|0
1643135700000|2022-01-25 18:35:00|231.41|229.41|231.57|229.57|236.16|234.16|229.95|227.95|0
1643136000000|2022-01-25 18:40:00|230.11|228.11|231.24|229.24|234.35|232.35|229.62|227.62|0
1643136300000|2022-01-25 18:45:00|231.17|229.17|224.94|222.94|233.2|231.2|223.98|221.98|0
1643136600000|2022-01-25 18:50:00|225.1|223.1|221.41|219.41|226.52|224.52|220.76|218.76|0
1643136900000|2022-01-25 18:55:00|221.57|219.57|219.51|217.51|224.9|222.9|219.2|217.2|0
1643137200000|2022-01-25 19:00:00|219.2|217.2|224.26|222.26|225.85|223.85|218.89|216.89|0
1643137500000|2022-01-25 19:05:00|224.89|222.89|225.53|223.53|227.77|225.77|223.14|221.14|0
1643137800000|2022-01-25 19:10:00|225.37|223.37|215.9|213.9|225.69|223.69|214.9|212.9|0
1643138100000|2022-01-25 19:15:00|215.59|213.59|213.19|211.19|216.53|214.53|212.95|210.95|0
1643138400000|2022-01-25 19:20:00|213.42|211.42|212.99|210.99|214.83|212.83|210.64|208.64|0
1643138700000|2022-01-25 19:25:00|213.61|211.61|212.99|210.99|216.55|214.55|212.07|210.07|0
1643139000000|2022-01-25 19:30:00|213.22|211.22|220.3|218.3|220.45|218.45|212.06|210.06|0
1643139300000|2022-01-25 19:35:00|220.14|218.14|216.55|214.55|220.14|218.14|215.76|213.76|0
1643139600000|2022-01-25 19:40:00|215.62|213.62|208.59|206.59|215.62|213.62|208.29|206.29|0
1643139900000|2022-01-25 19:45:00|208.74|206.74|208.89|206.89|209.34|207.34|205.73|203.73|0
1643140200000|2022-01-25 19:50:00|208.28|206.28|205.12|203.12|209.65|207.65|204|202|0
1643140500000|2022-01-25 19:55:00|204.67|202.67|201.03|199.03|206.32|204.32|200.22|198.22|0
1643140800000|2022-01-25 20:00:00|201.4|199.4|207.95|205.95|209.24|207.24|200.8|198.8|0
1643141100000|2022-01-25 20:05:00|207.88|205.88|214.56|212.56|215.64|213.64|207.87|205.87|0
1643141400000|2022-01-25 20:10:00|214.41|212.41|217.82|215.82|219.05|217.05|214.41|212.41|0
1643141700000|2022-01-25 20:15:00|217.51|215.51|210.19|208.19|217.51|215.51|209.59|207.59|0
1643142000000|2022-01-25 20:20:00|210.34|208.34|219.89|217.89|220.12|218.12|209.89|207.89|0
1643142300000|2022-01-25 20:25:00|219.81|217.81|228.83|226.83|230.02|228.02|219.81|217.81|0
1643142600000|2022-01-25 20:30:00|227.48|225.48|230.28|228.28|232.52|230.52|223.64|221.64|0
1643142900000|2022-01-25 20:35:00|230.36|228.36|224.58|222.58|235.09|233.09|223.01|221.01|0
1643143200000|2022-01-25 20:40:00|224.42|222.42|225.36|223.36|226.78|224.78|219.11|217.11|0
1643143500000|2022-01-25 20:45:00|225.83|223.83|228.04|226.04|230.11|228.11|220.81|218.81|0
1643143800000|2022-01-25 20:50:00|230.67|228.67|237.51|235.51|239.95|237.95|230.43|228.43|0
1643144100000|2022-01-25 20:55:00|237.83|235.83|233.09|231.09|239.3|237.3|230.02|228.02|0
1643144400000|2022-01-25 21:00:00|231.31|229.31|235.93|233.93|239.29|237.29|227.62|225.62|0
1643144700000|2022-01-25 21:05:00|235.85|233.85|243.58|241.58|244.58|242.58|235.52|233.52|0
1643145000000|2022-01-25 21:10:00|243.75|241.75|242.58|240.58|244.08|242.08|239.11|237.11|0
1643145300000|2022-01-25 21:15:00|241.56|238.96|246.2|243.6|246.54|243.94|241.22|238.62|0
1643145600000|2022-01-25 21:20:00|245.96|243.36|248.13|245.53|249.39|246.79|245.96|243.36|0
1643145900000|2022-01-25 21:25:00|248.04|245.44|249.13|246.53|250.99|248.39|247.79|245.19|0
1643146200000|2022-01-25 21:30:00|249.89|247.29|254.8|252.2|255.99|253.39|248.71|246.11|0
1643146500000|2022-01-25 21:35:00|254.88|252.28|253.09|250.49|255.14|252.54|252.24|249.64|0
1643146800000|2022-01-25 21:40:00|252.92|250.32|254.79|252.19|254.96|252.36|252.58|249.98|0
1643147100000|2022-01-25 21:45:00|254.62|252.02|260.44|257.84|261.48|258.88|253.26|250.66|0
1643147400000|2022-01-25 21:50:00|260.01|257.41|262.51|259.91|267.56|264.96|260.01|257.41|0
1643147700000|2022-01-25 21:55:00|262.34|259.74|261.73|259.13|264.76|262.16|259.57|256.97|0
1643148000000|2022-01-25 22:00:00|261.81|259.21|263.09|260.49|263.19|260.59|261.81|259.21|0
1643148300000|2022-01-25 22:05:00|262.92|260.32|262.63|260.03|263.04|260.44|262.39|259.79|0
1643148600000|2022-01-25 22:10:00|262.74|260.14|262.08|259.48|262.74|260.14|261.66|259.06|0
1643148900000|2022-01-25 22:15:00|262.06|259.46|262.91|260.31|262.91|260.31|261.85|259.25|0
1643149200000|2022-01-25 22:20:00|262.73|260.13|262.23|259.63|263.28|260.68|262.23|259.63|0
1643149500000|2022-01-25 22:25:00|262.25|259.65|262.24|259.64|262.28|259.68|262|259.4|0
1643149800000|2022-01-25 22:30:00|262.35|259.75|260.46|257.86|262.38|259.78|260.46|257.86|0
1643150100000|2022-01-25 22:35:00|260.38|257.78|259.84|257.24|260.38|257.78|259.56|256.96|0
1643150400000|2022-01-25 22:40:00|259.91|257.31|259.53|256.93|259.91|257.31|259.08|256.48|0
1643150700000|2022-01-25 22:45:00|259.46|256.86|259.67|257.07|260.03|257.43|259.23|256.63|0
1643151000000|2022-01-25 22:50:00|259.66|257.06|259.63|257.03|259.71|257.11|259.56|256.96|0
1643151300000|2022-01-25 22:55:00|259.66|257.06|258.81|256.21|259.66|257.06|258.81|256.21|0
1643151600000|2022-01-25 23:00:00|258.92|256.32|250.48|247.88|258.92|256.32|249.73|247.13|0
1643151900000|2022-01-25 23:05:00|249.97|247.37|242.45|239.85|251.49|248.89|241.79|239.19|0
1643152200000|2022-01-25 23:10:00|242.87|240.27|236.52|233.92|243.28|240.68|235.54|232.94|0
1643152500000|2022-01-25 23:15:00|236.69|234.09|234.72|232.12|239.56|236.96|233.91|231.31|0
1643152800000|2022-01-25 23:20:00|235.05|232.45|234.48|231.88|236.44|233.84|234.4|231.8|0
1643153100000|2022-01-25 23:25:00|234.72|232.12|231.64|229.04|238.31|235.71|231.31|228.71|0
1643153400000|2022-01-25 23:30:00|231.8|229.2|232.28|229.68|233.25|230.65|227.94|225.34|0
1643153700000|2022-01-25 23:35:00|231.79|229.19|231.95|229.35|233.01|230.41|230.99|228.39|0
1643154000000|2022-01-25 23:40:00|232.11|229.51|225.86|223.26|232.2|229.6|224.43|221.83|0
1643154300000|2022-01-25 23:45:00|226.02|223.42|222.05|219.45|226.02|223.42|219.54|216.94|0
1643154600000|2022-01-25 23:50:00|221.9|219.3|225.34|222.74|225.5|222.9|221.27|218.67|0
1643154900000|2022-01-25 23:55:00|225.18|222.58|228.66|226.06|229.87|227.27|224.95|222.35|0
1643155200000|2022-01-26 00:00:00|228.51|225.91|233.79|231.19|234.44|231.84|227.87|225.27|0
1643155500000|2022-01-26 00:05:00|233.88|231.28|232.58|229.98|234.68|232.08|231.7|229.1|0
1643155800000|2022-01-26 00:10:00|232.66|230.06|229.93|227.33|233.3|230.7|227.94|225.34|0
1643156100000|2022-01-26 00:15:00|229.77|227.17|237.18|234.58|237.18|234.58|228.65|226.05|0
1643156400000|2022-01-26 00:20:00|237.51|234.91|237.34|234.74|239.47|236.87|236.62|234.02|0
1643156700000|2022-01-26 00:25:00|236.85|234.25|239.3|236.7|239.3|236.7|233.61|231.01|0
1643157000000|2022-01-26 00:30:00|239.05|236.45|233.44|230.84|242.17|239.57|233.28|230.68|0
1643157300000|2022-01-26 00:35:00|233.69|231.09|232.63|230.03|235.87|233.27|231.19|228.59|0
1643157600000|2022-01-26 00:40:00|232.47|229.87|236.67|234.07|237.57|234.97|232.47|229.87|0
1643157900000|2022-01-26 00:45:00|236.18|233.58|235.13|232.53|237.16|234.56|233.91|231.31|0
1643158200000|2022-01-26 00:50:00|235.29|232.69|237.8|235.2|237.8|235.2|234.32|231.72|0
1643158500000|2022-01-26 00:55:00|238.13|235.53|238.12|235.52|239.52|236.92|235.52|232.92|0
1643158800000|2022-01-26 01:00:00|238.45|235.85|236.98|234.38|240.17|237.57|236.74|234.14|0
1643159100000|2022-01-26 01:05:00|236.65|234.05|234.79|232.19|236.65|234.05|233.25|230.65|0
1643159400000|2022-01-26 01:10:00|235.03|232.43|239.91|237.31|240.57|237.97|234.14|231.54|0
1643159700000|2022-01-26 01:15:00|240|237.4|238.11|235.51|240.57|237.97|236.32|233.72|0
1643160000000|2022-01-26 01:20:00|238.27|235.67|234.29|231.69|238.27|235.67|233.72|231.12|0
1643160300000|2022-01-26 01:25:00|234.53|231.93|233.8|231.2|235.26|232.66|233.4|230.8|0
1643160600000|2022-01-26 01:30:00|233.64|231.04|235.09|232.49|237.12|234.52|233.55|230.95|0
1643160900000|2022-01-26 01:35:00|234.93|232.33|233.22|230.62|238.26|235.66|232.42|229.82|0
1643161200000|2022-01-26 01:40:00|233.06|230.46|235.48|232.88|235.97|233.37|232.42|229.82|0
1643161500000|2022-01-26 01:45:00|235|232.4|232.89|230.29|235.4|232.8|232.09|229.49|0
1643161800000|2022-01-26 01:50:00|233.05|230.45|233.94|231.34|234.66|232.06|232.09|229.49|0
1643162100000|2022-01-26 01:55:00|233.85|231.25|230.24|227.64|233.94|231.34|228.72|226.12|0
1643162400000|2022-01-26 02:00:00|230.15|227.55|229.83|227.23|230.79|228.19|228.39|225.79|0
1643162700000|2022-01-26 02:05:00|229.59|226.99|228.55|225.95|229.83|227.23|227.52|224.92|0
1643163000000|2022-01-26 02:10:00|229.03|226.43|228.31|225.71|229.11|226.51|227.43|224.83|0
1643163300000|2022-01-26 02:15:00|228.15|225.55|228.14|225.54|229.66|227.06|227.75|225.15|0
1643163600000|2022-01-26 02:20:00|228.06|225.46|226.94|224.34|228.7|226.1|225.6|223|0
1643163900000|2022-01-26 02:25:00|227.03|224.43|227.57|224.97|228.46|225.86|227.03|224.43|0
1643164200000|2022-01-26 02:30:00|227.66|225.06|228.13|225.53|228.53|225.93|226.7|224.1|0
1643164500000|2022-01-26 02:35:00|228.05|225.45|229.48|226.88|229.56|226.96|228.05|225.45|0
1643164800000|2022-01-26 02:40:00|229.4|226.8|230.75|228.15|230.91|228.31|229.08|226.48|0
1643165100000|2022-01-26 02:45:00|230.84|228.24|229.95|227.35|230.91|228.31|229.79|227.19|0
1643165400000|2022-01-26 02:50:00|229.79|227.19|229.94|227.34|230.51|227.91|229.78|227.18|0
1643165700000|2022-01-26 02:55:00|230.03|227.43|232.18|229.58|232.83|230.23|229.78|227.18|0
1643166000000|2022-01-26 03:00:00|232.51|229.91|230.09|227.49|232.51|229.91|229.94|227.34|0
1643166300000|2022-01-26 03:05:00|229.93|227.33|227.86|225.26|230.18|227.58|226.27|223.67|0
1643166600000|2022-01-26 03:10:00|228.02|225.42|228.89|226.29|228.97|226.37|227.3|224.7|0
1643166900000|2022-01-26 03:15:00|228.81|226.21|227.85|225.25|229.6|227|227.53|224.93|0
1643167200000|2022-01-26 03:20:00|227.53|224.93|227.13|224.53|228.41|225.81|226.66|224.06|0
1643167500000|2022-01-26 03:25:00|227.29|224.69|228.72|226.12|229.27|226.67|226.97|224.37|0
1643167800000|2022-01-26 03:30:00|228.79|226.19|225.14|222.54|228.95|226.35|224.98|222.38|0
1643168100000|2022-01-26 03:35:00|224.98|222.38|226.4|223.8|226.4|223.8|224.66|222.06|0
1643168400000|2022-01-26 03:40:00|226.24|223.64|225.45|222.85|226.56|223.96|225.45|222.85|0
1643168700000|2022-01-26 03:45:00|225.29|222.69|224.49|221.89|226.08|223.48|224.02|221.42|0
1643169000000|2022-01-26 03:50:00|224.42|221.82|224.8|222.2|225.28|222.68|222.76|220.16|0
1643169300000|2022-01-26 03:55:00|224.65|222.05|224.64|222.04|224.96|222.36|224.01|221.41|0
1643169600000|2022-01-26 04:00:00|224.48|221.88|227.25|224.65|227.25|224.65|223.38|220.78|0
1643169900000|2022-01-26 04:05:00|227.01|224.41|226.53|223.93|227.97|225.37|226.21|223.61|0
1643170200000|2022-01-26 04:10:00|226.77|224.17|225.26|222.66|226.85|224.25|225.26|222.66|0
1643170500000|2022-01-26 04:15:00|225.42|222.82|225.73|223.13|226.52|223.92|225.26|222.66|0
1643170800000|2022-01-26 04:20:00|225.89|223.29|225.88|223.28|226.44|223.84|225.41|222.81|0
1643171100000|2022-01-26 04:25:00|225.97|223.37|225.49|222.89|227.31|224.71|225.25|222.65|0
1643171400000|2022-01-26 04:30:00|225.4|222.8|225.56|222.96|226.28|223.68|225.17|222.57|0
1643171700000|2022-01-26 04:35:00|225.48|222.88|226.35|223.75|227.3|224.7|225.48|222.88|0
1643172000000|2022-01-26 04:40:00|226.11|223.51|226.74|224.14|227.45|224.85|225.71|223.11|0
1643172300000|2022-01-26 04:45:00|226.82|224.22|226.26|223.66|227.45|224.85|225.86|223.26|0
1643172600000|2022-01-26 04:50:00|226.34|223.74|226.41|223.81|226.73|224.13|226.17|223.57|0
1643172900000|2022-01-26 04:55:00|226.49|223.89|224.99|222.39|227.05|224.45|224.75|222.15|0
1643173200000|2022-01-26 05:00:00|225.06|222.46|225.69|223.09|226.33|223.73|224.74|222.14|0
1643173500000|2022-01-26 05:05:00|225.85|223.25|227.04|224.44|228.07|225.47|225.37|222.77|0
1643173800000|2022-01-26 05:10:00|226.88|224.28|229.34|226.74|229.5|226.9|226.88|224.28|0
1643174100000|2022-01-26 05:15:00|229.5|226.9|230.93|228.33|231.26|228.66|228.78|226.18|0
1643174400000|2022-01-26 05:20:00|231.09|228.49|231.89|229.29|232.22|229.62|230.77|228.17|0
1643174700000|2022-01-26 05:25:00|231.73|229.13|228.61|226.01|231.73|229.13|228.53|225.93|0
1643175000000|2022-01-26 05:30:00|228.53|225.93|229|226.4|229.4|226.8|227.57|224.97|0
1643175300000|2022-01-26 05:35:00|228.6|226|228.36|225.76|228.6|226|227.56|224.96|0
1643175600000|2022-01-26 05:40:00|228.2|225.6|228.51|225.91|228.99|226.39|227.88|225.28|0
1643175900000|2022-01-26 05:45:00|228.35|225.75|227.39|224.79|229.39|226.79|227.23|224.63|0
1643176200000|2022-01-26 05:50:00|227.32|224.72|226.44|223.84|227.79|225.19|226.44|223.84|0
1643176500000|2022-01-26 05:55:00|226.36|223.76|226.99|224.39|227.23|224.63|225.64|223.04|0
1643176800000|2022-01-26 06:00:00|227.38|224.78|225.08|222.48|228.18|225.58|225.08|222.48|0
1643177100000|2022-01-26 06:05:00|225.48|222.88|226.35|223.75|226.74|224.14|224.69|222.09|0
1643177400000|2022-01-26 06:10:00|226.1|223.5|227.53|224.93|227.69|225.09|225.94|223.34|0
1643177700000|2022-01-26 06:15:00|227.37|224.77|226.41|223.81|227.77|225.17|226.18|223.58|0
1643178000000|2022-01-26 06:20:00|226.34|223.74|225.86|223.26|226.34|223.74|225.07|222.47|0
1643178300000|2022-01-26 06:25:00|225.77|223.17|224.86|222.26|226.56|223.96|224.7|222.1|0
1643178600000|2022-01-26 06:30:00|224.7|222.1|226.53|223.93|227.24|224.64|224.38|221.78|0
1643178900000|2022-01-26 06:35:00|226.37|223.77|224.53|221.93|226.6|224|224.53|221.93|0
1643179200000|2022-01-26 06:40:00|224.45|221.85|225.24|222.64|225.64|223.04|224.45|221.85|0
1643179500000|2022-01-26 06:45:00|225.16|222.56|225.4|222.8|226.36|223.76|225.16|222.56|0
1643179800000|2022-01-26 06:50:00|225.48|222.88|228.27|225.67|228.27|225.67|225.32|222.72|0
1643180100000|2022-01-26 06:55:00|227.71|225.11|228.02|225.42|229.31|226.71|227.31|224.71|0
1643180400000|2022-01-26 07:00:00|227.22|224.62|230.1|227.5|230.59|227.99|225.94|223.34|0
1643180700000|2022-01-26 07:05:00|230.03|227.43|229.86|227.26|231.39|228.79|229.62|227.02|0
1643181000000|2022-01-26 07:10:00|229.78|227.18|231.55|228.95|233.33|230.73|228.97|226.37|0
1643181300000|2022-01-26 07:15:00|231.63|229.03|234.63|232.03|234.63|232.03|231.63|229.03|0
1643181600000|2022-01-26 07:20:00|234.46|231.86|233.73|231.13|234.46|231.86|232.6|230|0
1643181900000|2022-01-26 07:25:00|233.48|230.88|232.02|229.42|234.3|231.7|232.02|229.42|0
1643182200000|2022-01-26 07:30:00|231.78|229.18|229.36|226.76|232.18|229.58|228.79|226.19|0
1643182500000|2022-01-26 07:35:00|229.43|226.83|226.79|224.19|229.43|226.83|226.71|224.11|0
1643182800000|2022-01-26 07:40:00|226.87|224.27|226.54|223.94|227.91|225.31|226.38|223.78|0
1643183100000|2022-01-26 07:45:00|226.62|224.02|227.58|224.98|228.14|225.54|226.06|223.46|0
1643183400000|2022-01-26 07:50:00|227.18|224.58|224.62|222.02|227.5|224.9|224.55|221.95|0
1643183700000|2022-01-26 07:55:00|224.46|221.86|226.85|224.25|227.49|224.89|224.46|221.86|0
1643184000000|2022-01-26 08:00:00|226.77|224.17|220.82|218.22|227.01|224.41|220.82|218.22|0
1643184300000|2022-01-26 08:05:00|220.99|218.99|217.32|215.32|220.99|218.99|215.77|213.77|0
1643184600000|2022-01-26 08:10:00|216.08|214.08|214.05|212.05|216.23|214.23|213.13|211.13|0
1643184900000|2022-01-26 08:15:00|214.52|212.52|213.9|211.9|214.67|212.67|213.05|211.05|0
1643185200000|2022-01-26 08:20:00|213.98|211.98|211.58|209.58|213.98|211.98|209.44|207.44|0
1643185500000|2022-01-26 08:25:00|211.42|209.42|209.73|207.73|211.58|209.58|208.21|206.21|0
1643185800000|2022-01-26 08:30:00|209.58|207.58|209.58|207.58|209.73|207.73|206.99|204.99|0
1643186100000|2022-01-26 08:35:00|209.27|207.27|204.18|202.18|209.73|207.73|203.57|201.57|0
1643186400000|2022-01-26 08:40:00|204.03|202.03|204.93|202.93|205.39|203.39|202.81|200.81|0
1643186700000|2022-01-26 08:45:00|204.48|202.48|205.38|203.38|208.07|206.07|204.33|202.33|0
1643187000000|2022-01-26 08:50:00|205.54|203.54|206.83|204.83|207.98|205.98|205.08|203.08|0
1643187300000|2022-01-26 08:55:00|207.06|205.06|207.75|205.75|208.83|206.83|206.9|204.9|0
1643187600000|2022-01-26 09:00:00|208.05|206.05|204.61|202.61|208.9|206.9|201.89|199.89|0
1643187900000|2022-01-26 09:05:00|204.84|202.84|200.98|198.98|205.45|203.45|200.98|198.98|0
1643188200000|2022-01-26 09:10:00|201.28|199.28|200.3|198.3|201.43|199.43|198.73|196.73|0
1643188500000|2022-01-26 09:15:00|200|198|199.53|197.53|203.62|201.62|198.41|196.41|0
1643188800000|2022-01-26 09:20:00|199.61|197.61|196.56|194.56|201.78|199.78|196.56|194.56|0
1643189100000|2022-01-26 09:25:00|196.41|194.41|198.93|196.93|199.08|197.08|195.82|193.82|0
1643189400000|2022-01-26 09:30:00|198.78|196.78|199.09|197.09|200.22|198.22|196.26|194.26|0
1643189700000|2022-01-26 09:35:00|199.02|197.02|195.24|193.24|200.14|198.14|194.36|192.36|0
1643190000000|2022-01-26 09:40:00|195.1|193.1|193.48|191.48|196.27|194.27|193.41|191.41|0
1643190300000|2022-01-26 09:45:00|193.26|191.26|195.46|193.46|195.68|193.68|192.75|190.75|0
1643190600000|2022-01-26 09:50:00|195.38|193.38|196.85|194.85|197|195|194.79|192.79|0
1643190900000|2022-01-26 09:55:00|196.93|194.93|198.03|196.03|199.3|197.3|196.55|194.55|0
1643191200000|2022-01-26 10:00:00|198.11|196.11|200.41|198.41|203.04|201.04|198.11|196.11|0
1643191500000|2022-01-26 10:05:00|200.56|198.56|202.22|200.22|202.67|200.67|200.04|198.04|0
1643191800000|2022-01-26 10:10:00|202.07|200.07|199.97|197.97|202.15|200.15|199.23|197.23|0
1643192100000|2022-01-26 10:15:00|199.82|197.82|200.71|198.71|200.72|198.72|198.48|196.48|0
1643192400000|2022-01-26 10:20:00|200.56|198.56|198.62|196.62|201.31|199.31|197|195|0
1643192700000|2022-01-26 10:25:00|198.77|196.77|199.06|197.06|200.26|198.26|198.77|196.77|0
1643193000000|2022-01-26 10:30:00|198.77|196.77|196.69|194.69|199.21|197.21|196.1|194.1|0
1643193300000|2022-01-26 10:35:00|196.62|194.62|195.95|193.95|196.77|194.77|194.77|192.77|0
1643193600000|2022-01-26 10:40:00|196.1|194.1|196.32|194.32|196.54|194.54|194.62|192.62|0
1643193900000|2022-01-26 10:45:00|196.39|194.39|194.03|192.03|196.53|194.53|193.82|191.82|0
1643194200000|2022-01-26 10:50:00|194.18|192.18|194.17|192.17|194.47|192.47|193.3|191.3|0
1643194500000|2022-01-26 10:55:00|194.32|192.32|195.64|193.64|195.79|193.79|193.73|191.73|0
1643194800000|2022-01-26 11:00:00|195.57|193.57|192.99|190.99|195.57|193.57|191.48|189.48|0
1643195100000|2022-01-26 11:05:00|193.06|191.06|195.26|193.26|195.26|193.26|193.06|191.06|0
1643195400000|2022-01-26 11:10:00|195.33|193.33|194.74|192.74|195.76|193.76|194.3|192.3|0
1643195700000|2022-01-26 11:15:00|195.25|193.25|192.55|190.55|195.25|193.25|192.55|190.55|0
1643196000000|2022-01-26 11:20:00|193.28|191.28|194.87|192.87|195.02|193.02|192.99|190.99|0
1643196300000|2022-01-26 11:25:00|194.73|192.73|196.48|194.48|197.07|195.07|194.51|192.51|0
1643196600000|2022-01-26 11:30:00|196.26|194.26|193.12|191.12|196.85|194.85|192.76|190.76|0
1643196900000|2022-01-26 11:35:00|192.97|190.97|191.52|189.52|192.97|190.97|191.38|189.38|0
1643197200000|2022-01-26 11:40:00|191.67|189.67|192.24|190.24|192.53|190.53|190.8|188.8|0
1643197500000|2022-01-26 11:45:00|192.17|190.17|191.66|189.66|193.11|191.11|191.37|189.37|0
1643197800000|2022-01-26 11:50:00|191.8|189.8|191.08|189.08|191.95|189.95|189.93|187.93|0
1643198100000|2022-01-26 11:55:00|191.01|189.01|189.35|187.35|191.94|189.94|189.21|187.21|0
1643198400000|2022-01-26 12:00:00|189.49|187.49|193.89|191.89|194.55|192.55|189.21|187.21|0
1643198700000|2022-01-26 12:05:00|193.96|191.96|193.81|191.81|194.62|192.62|192.51|190.51|0
1643199000000|2022-01-26 12:10:00|193.89|191.89|196.58|194.58|196.58|194.58|193.52|191.52|0
1643199300000|2022-01-26 12:15:00|196.44|194.44|198.19|196.19|198.94|196.94|196.14|194.14|0
1643199600000|2022-01-26 12:20:00|198.34|196.34|200.11|198.11|200.34|198.34|197.01|195.01|0
1643199900000|2022-01-26 12:25:00|199.52|197.52|196.27|194.27|199.67|197.67|196.27|194.27|0
1643200200000|2022-01-26 12:30:00|196.13|194.13|195.83|193.83|196.86|194.86|194.96|192.96|0
1643200500000|2022-01-26 12:35:00|195.68|193.68|194.63|192.63|196.12|194.12|193.9|191.9|0
1643200800000|2022-01-26 12:40:00|194.49|192.49|197.93|195.93|198.45|196.45|194.49|192.49|0
1643201100000|2022-01-26 12:45:00|197.86|195.86|198.67|196.67|199.04|197.04|196.82|194.82|0
1643201400000|2022-01-26 12:50:00|198.15|196.15|195.5|193.5|198.15|196.15|195.06|193.06|0
1643201700000|2022-01-26 12:55:00|195.35|193.35|196.37|194.37|196.45|194.45|194.62|192.62|0
1643202000000|2022-01-26 13:00:00|195.93|193.93|190.98|188.98|196.96|194.96|190.83|188.83|0
1643202300000|2022-01-26 13:05:00|191.05|189.05|191.7|189.7|192.71|190.71|190.98|188.98|0
1643202600000|2022-01-26 13:10:00|191.48|189.48|192.85|190.85|193.14|191.14|191.26|189.26|0
1643202900000|2022-01-26 13:15:00|192.71|190.71|192.77|190.77|193.49|191.49|190.53|188.53|0
1643203200000|2022-01-26 13:20:00|193.06|191.06|188.6|186.6|193.28|191.28|188.6|186.6|0
1643203500000|2022-01-26 13:25:00|188.46|186.46|189.53|187.53|189.53|187.53|187.61|185.61|0
1643203800000|2022-01-26 13:30:00|190.03|188.03|191.75|189.75|192.32|190.32|187.89|185.89|0
1643204100000|2022-01-26 13:35:00|191.82|189.82|192.9|190.9|193.26|191.26|190.38|188.38|0
1643204400000|2022-01-26 13:40:00|192.61|190.61|193.47|191.47|194.05|192.05|191.38|189.38|0
1643204700000|2022-01-26 13:45:00|193.4|191.4|192.16|190.16|194.05|192.05|191.3|189.3|0
1643205000000|2022-01-26 13:50:00|192.45|190.45|193.32|191.32|193.75|191.75|192.02|190.02|0
1643205300000|2022-01-26 13:55:00|193.17|191.17|191.29|189.29|193.46|191.46|191.15|189.15|0
1643205600000|2022-01-26 14:00:00|191.22|189.22|194.76|192.76|194.76|192.76|189.71|187.71|0
1643205900000|2022-01-26 14:05:00|194.9|192.9|195.34|193.34|196.73|194.73|193.96|191.96|0
1643206200000|2022-01-26 14:10:00|195.63|193.63|196.87|194.87|197.53|195.53|195.33|193.33|0
1643206500000|2022-01-26 14:15:00|197.23|195.23|198.7|196.7|198.99|196.99|196.21|194.21|0
1643206800000|2022-01-26 14:20:00|198.84|196.84|199.28|197.28|199.58|197.58|197.08|195.08|0
1643207100000|2022-01-26 14:25:00|199.21|197.21|193.36|191.36|199.21|197.21|193.28|191.28|0
1643207400000|2022-01-26 14:30:00|193.21|191.21|199.35|197.35|201.94|199.94|191.84|189.84|0
1643207700000|2022-01-26 14:35:00|199.05|197.05|199.03|197.03|203.65|201.65|196.97|194.97|0
1643208000000|2022-01-26 14:40:00|200.21|198.21|200.95|198.95|203.94|201.94|198.88|196.88|0
1643208300000|2022-01-26 14:45:00|201.25|199.25|190.86|188.86|201.25|199.25|189.56|187.56|0
1643208600000|2022-01-26 14:50:00|190.71|188.71|184.8|182.8|194.68|192.68|183.68|181.68|0
1643208900000|2022-01-26 14:55:00|184.52|182.52|186.57|184.57|189.85|187.85|184.52|182.52|0
1643209200000|2022-01-26 15:00:00|185.93|183.93|180.87|178.87|188.49|186.49|179.49|177.49|0
1643209500000|2022-01-26 15:05:00|181.01|179.01|183.24|181.24|185.07|183.07|180.04|178.04|0
1643209800000|2022-01-26 15:10:00|183.1|181.1|190.77|188.77|191.77|189.77|183.1|181.1|0
1643210100000|2022-01-26 15:15:00|190.62|188.62|189.18|187.18|196.28|194.28|189.04|187.04|0
1643210400000|2022-01-26 15:20:00|189.33|187.33|196.12|194.12|196.27|194.27|187.9|185.9|0
1643210700000|2022-01-26 15:25:00|196.42|194.42|201.82|199.82|204.82|202.82|196.42|194.42|0
1643211000000|2022-01-26 15:30:00|201.68|199.68|202.49|200.49|207.39|205.39|200.04|198.04|0
1643211300000|2022-01-26 15:35:00|202.72|200.72|206.32|204.32|206.47|204.47|200.33|198.33|0
1643211600000|2022-01-26 15:40:00|206.17|204.17|208.74|206.74|209.81|207.81|201.96|199.96|0
1643211900000|2022-01-26 15:45:00|209.2|207.2|208.61|206.61|212.12|210.12|207.7|205.7|0
1643212200000|2022-01-26 15:50:00|208.91|206.91|207.69|205.69|209.06|207.06|205.58|203.58|0
1643212500000|2022-01-26 15:55:00|206.94|204.94|203.37|201.37|210.53|208.53|201.88|199.88|0
1643212800000|2022-01-26 16:00:00|203.44|201.44|205.45|203.45|208.47|206.47|203.44|201.44|0
1643213100000|2022-01-26 16:05:00|205.6|203.6|198.11|196.11|205.9|203.9|197.45|195.45|0
1643213400000|2022-01-26 16:10:00|198.77|196.77|195.55|193.55|199.06|197.06|194.54|192.54|0
1643213700000|2022-01-26 16:15:00|195.12|193.12|195.92|193.92|197.68|195.68|192.01|190.01|0
1643214000000|2022-01-26 16:20:00|195.49|193.49|193.45|191.45|196.95|194.95|191.43|189.43|0
1643214300000|2022-01-26 16:25:00|193.3|191.3|193.46|191.46|195.24|193.24|191.71|189.71|0
1643214600000|2022-01-26 16:30:00|192.66|190.66|192.73|190.73|195.34|193.34|190.21|188.21|0
1643214900000|2022-01-26 16:35:00|192.15|190.15|193.23|191.23|196.22|194.22|191.72|189.72|0
1643215200000|2022-01-26 16:40:00|192.94|190.94|190.85|188.85|193.23|191.23|189.27|187.27|0
1643215500000|2022-01-26 16:45:00|190.7|188.7|193.87|191.87|194.75|192.75|189.27|187.27|0
1643215800000|2022-01-26 16:50:00|193.8|191.8|193.58|191.58|198.55|196.55|192.71|190.71|0
1643216100000|2022-01-26 16:55:00|193.72|191.72|193.28|191.28|195.03|193.03|191.12|189.12|0
1643216400000|2022-01-26 17:00:00|192.42|190.42|192.41|190.41|193.86|191.86|189.54|187.54|0
1643216700000|2022-01-26 17:05:00|192.56|190.56|187.67|185.67|192.56|190.56|187.67|185.67|0
1643217000000|2022-01-26 17:10:00|187.74|185.74|186.22|184.22|189.91|187.91|184.57|182.57|0
1643217300000|2022-01-26 17:15:00|186|184|186.14|184.14|187.15|185.15|184.57|182.57|0
1643217600000|2022-01-26 17:20:00|187.29|185.29|188.01|186.01|188.74|186.74|185.71|183.71|0
1643217900000|2022-01-26 17:25:00|187.43|185.43|185.78|183.78|188.16|186.16|185.56|183.56|0
1643218200000|2022-01-26 17:30:00|185.7|183.7|186.27|184.27|188.15|186.15|185.27|183.27|0
1643218500000|2022-01-26 17:35:00|186.35|184.35|183.37|181.37|186.42|184.42|180.66|178.66|0
1643218800000|2022-01-26 17:40:00|183.08|181.08|179.43|177.43|183.08|181.08|179.22|177.22|0
1643219100000|2022-01-26 17:45:00|179.5|177.5|180.14|178.14|182.07|180.07|179.36|177.36|0
1643219400000|2022-01-26 17:50:00|180.21|178.21|180.63|178.63|182.35|180.35|179.92|177.92|0
1643219700000|2022-01-26 17:55:00|180.2|178.2|180.2|178.2|180.77|178.77|179.49|177.49|0
1643220000000|2022-01-26 18:00:00|180.05|178.05|188.14|186.14|189.46|187.46|180.05|178.05|0
1643220300000|2022-01-26 18:05:00|188.29|186.29|185.3|183.3|189.61|187.61|185.22|183.22|0
1643220600000|2022-01-26 18:10:00|185.66|183.66|185.59|183.59|189.69|187.69|184.14|182.14|0
1643220900000|2022-01-26 18:15:00|185.88|183.88|188.33|186.33|189.06|187.06|185.3|183.3|0
1643221200000|2022-01-26 18:20:00|188.18|186.18|191.43|189.43|193.7|191.7|188.18|186.18|0
1643221500000|2022-01-26 18:25:00|190.91|188.91|189.31|187.31|191.35|189.35|188.29|186.29|0
1643221800000|2022-01-26 18:30:00|189.89|187.89|190.03|188.03|191.05|189.05|187.57|185.57|0
1643222100000|2022-01-26 18:35:00|189.96|187.96|190.61|188.61|191.63|189.63|189.16|187.16|0
1643222400000|2022-01-26 18:40:00|190.46|188.46|189.29|187.29|191.63|189.63|188.57|186.57|0
1643222700000|2022-01-26 18:45:00|189.58|187.58|190.16|188.16|191.62|189.62|189.29|187.29|0
1643223000000|2022-01-26 18:50:00|190.3|188.3|187.54|185.54|191.47|189.47|187.26|185.26|0
1643223300000|2022-01-26 18:55:00|187.83|185.83|188.52|186.52|189.33|187.33|186.46|184.46|0
1643223600000|2022-01-26 19:00:00|188.08|186.08|177.16|175.16|188.08|186.08|169.97|167.97|0
1643223900000|2022-01-26 19:05:00|178.35|176.35|180.67|178.67|180.67|178.67|170.16|168.16|0
1643224200000|2022-01-26 19:10:00|180.1|178.1|196.83|194.83|199.99|197.99|176.73|174.73|0
1643224500000|2022-01-26 19:15:00|197.28|195.28|195.07|193.07|200.6|198.6|188.82|186.82|0
1643224800000|2022-01-26 19:20:00|195.14|193.14|193.37|191.37|199.01|197.01|192.34|190.34|0
1643225100000|2022-01-26 19:25:00|193.15|191.15|183.15|181.15|193.22|191.22|182.28|180.28|0
1643225400000|2022-01-26 19:30:00|182.93|180.93|198.94|196.94|200.91|198.91|182.28|180.28|0
1643225700000|2022-01-26 19:35:00|197.88|195.88|183.56|181.56|202.74|200.74|179.12|177.12|0
1643226000000|2022-01-26 19:40:00|183.06|181.06|203.8|201.8|203.8|201.8|182.48|180.48|0
1643226300000|2022-01-26 19:45:00|204.81|202.81|225.78|223.78|227.66|225.66|204.81|202.81|0
1643226600000|2022-01-26 19:50:00|224.73|222.73|214.54|212.54|225.62|223.62|210.51|208.51|0
1643226900000|2022-01-26 19:55:00|215.57|213.57|214.63|212.63|220.77|218.77|214.3|212.3|0
1643227200000|2022-01-26 20:00:00|216.22|214.22|239.66|237.66|245.61|243.61|216.22|214.22|0
1643227500000|2022-01-26 20:05:00|240.33|238.33|257.06|255.06|257.06|255.06|240.33|238.33|0
1643227800000|2022-01-26 20:10:00|258.02|256.02|250.1|248.1|258.02|256.02|241.23|239.23|0
1643228100000|2022-01-26 20:15:00|250.01|248.01|258.88|256.88|260.26|258.26|244.08|242.08|0
1643228400000|2022-01-26 20:20:00|258.2|256.2|261.12|259.12|268.54|266.54|255.54|253.54|0
1643228700000|2022-01-26 20:25:00|260.87|258.87|240.86|238.86|264.86|262.86|240.86|238.86|0
1643229000000|2022-01-26 20:30:00|241.19|239.19|249.57|247.57|249.83|247.83|237.55|235.55|0
1643229300000|2022-01-26 20:35:00|249.15|247.15|247.46|245.46|256.73|254.73|242.35|240.35|0
1643229600000|2022-01-26 20:40:00|247.62|245.62|243.09|241.09|252.03|250.03|235.66|233.66|0
1643229900000|2022-01-26 20:45:00|242.76|240.76|244.36|242.36|250.4|248.4|234.59|232.59|0
1643230200000|2022-01-26 20:50:00|244.86|242.86|232.42|230.42|249.33|247.33|232.42|230.42|0
1643230500000|2022-01-26 20:55:00|234.13|232.13|239.39|237.39|243.89|241.89|230.63|228.63|0
1643230800000|2022-01-26 21:00:00|238.23|236.23|237.49|235.49|241.21|239.21|236.09|234.09|0
1643231100000|2022-01-26 21:05:00|237.57|235.57|240.29|238.29|243.13|241.13|234.61|232.61|0
1643231400000|2022-01-26 21:10:00|241.38|239.38|243.96|241.96|245.64|243.64|240.87|238.87|0
1643231700000|2022-01-26 21:15:00|242.68|240.08|241.34|238.74|245.02|242.42|240.51|237.91|0
1643232000000|2022-01-26 21:20:00|241.51|238.91|242|239.4|243.51|240.91|240.51|237.91|0
1643232300000|2022-01-26 21:25:00|241.67|239.07|240.41|237.81|242.92|240.32|239.75|237.15|0
1643232600000|2022-01-26 21:30:00|240.25|237.65|242.49|239.89|242.74|240.14|240.25|237.65|0
1643232900000|2022-01-26 21:35:00|242.41|239.81|243.74|241.14|246.01|243.41|242.41|239.81|0
1643233200000|2022-01-26 21:40:00|244.16|241.56|239.82|237.22|245|242.4|239.82|237.22|0
1643233500000|2022-01-26 21:45:00|239.74|237.14|238.24|235.64|240.99|238.39|236.43|233.83|0
1643233800000|2022-01-26 21:50:00|238.41|235.81|237.5|234.9|240.89|238.29|237.34|234.74|0
1643234100000|2022-01-26 21:55:00|237.41|234.81|237.99|235.39|238.49|235.89|236.42|233.82|0
1643234400000|2022-01-26 22:00:00|238.06|235.46|238.23|235.63|238.23|235.63|237.44|234.84|0
1643234700000|2022-01-26 22:05:00|238.26|235.66|237.63|235.03|238.3|235.7|237.63|235.03|0
1643235000000|2022-01-26 22:10:00|237.6|235|237.19|234.59|237.67|235.07|237.12|234.52|0
1643235300000|2022-01-26 22:15:00|237.14|234.54|236.2|233.6|237.17|234.57|236.08|233.48|0
1643235600000|2022-01-26 22:20:00|236.23|233.63|234.88|232.28|236.34|233.74|234.58|231.98|0
1643235900000|2022-01-26 22:25:00|234.74|232.14|235.33|232.73|235.4|232.8|234.29|231.69|0
1643236200000|2022-01-26 22:30:00|235.35|232.75|234.95|232.35|235.35|232.75|234.9|232.3|0
1643236500000|2022-01-26 22:35:00|235.16|232.56|233.27|230.67|235.16|232.56|233.17|230.57|0
1643236800000|2022-01-26 22:40:00|233.1|230.5|231.96|229.36|233.14|230.54|230.67|228.07|0
1643237100000|2022-01-26 22:45:00|232.06|229.46|233.53|230.93|233.55|230.95|231.8|229.2|0
1643237400000|2022-01-26 22:50:00|233.45|230.85|234.71|232.11|234.74|232.14|233.34|230.74|0
1643237700000|2022-01-26 22:55:00|234.69|232.09|233.97|231.37|235.62|233.02|233.97|231.37|0
1643238000000|2022-01-26 23:00:00|231.39|228.79|228.38|225.78|233.5|230.9|224.62|222.02|0
1643238300000|2022-01-26 23:05:00|228.47|225.87|222.14|219.54|229.51|226.91|221.98|219.38|0
1643238600000|2022-01-26 23:10:00|221.43|218.83|222.85|220.25|224.53|221.93|221.35|218.75|0
1643238900000|2022-01-26 23:15:00|222.45|219.85|225.08|222.48|226.6|224|221.58|218.98|0
1643239200000|2022-01-26 23:20:00|225.16|222.56|223.96|221.36|225.16|222.56|222.37|219.77|0
1643239500000|2022-01-26 23:25:00|223.88|221.28|222.76|220.16|225.31|222.71|221.81|219.21|0
1643239800000|2022-01-26 23:30:00|222.6|220|220.06|217.46|222.6|220|219.12|216.52|0
1643240100000|2022-01-26 23:35:00|220.22|217.62|221.64|219.04|221.8|219.2|219.51|216.91|0
1643240400000|2022-01-26 23:40:00|221.56|218.96|221.79|219.19|222.75|220.15|220.68|218.08|0
1643240700000|2022-01-26 23:45:00|221.32|218.72|220.84|218.24|221.63|219.03|219.97|217.37|0
1643241000000|2022-01-26 23:50:00|221.08|218.48|221.94|219.34|222.58|219.98|220.92|218.32|0
1643241300000|2022-01-26 23:55:00|222.18|219.58|220.51|217.91|222.42|219.82|220.04|217.44|0
1643241600000|2022-01-27 00:00:00|220.28|217.68|221.7|219.1|223.37|220.77|219.72|217.12|0
1643241900000|2022-01-27 00:05:00|222.09|219.49|225.43|222.83|226.08|223.48|221.61|219.01|0
1643242200000|2022-01-27 00:10:00|225.52|222.92|228|225.4|228.48|225.88|225.2|222.6|0
1643242500000|2022-01-27 00:15:00|228.16|225.56|230.58|227.98|230.91|228.31|228|225.4|0
1643242800000|2022-01-27 00:20:00|230.26|227.66|227.18|224.58|232.53|229.93|227.11|224.51|0
1643243100000|2022-01-27 00:25:00|227.35|224.75|230.49|227.89|231.22|228.62|226.46|223.86|0
1643243400000|2022-01-27 00:30:00|230.41|227.81|230.73|228.13|233.34|230.74|230.09|227.49|0
1643243700000|2022-01-27 00:35:00|230.24|227.64|231.95|229.35|232.6|230|230.08|227.48|0
1643244000000|2022-01-27 00:40:00|231.7|229.1|232.92|230.32|234.56|231.96|230.89|228.29|0
1643244300000|2022-01-27 00:45:00|233|230.4|233.65|231.05|234.3|231.7|231.69|229.09|0
1643244600000|2022-01-27 00:50:00|233.73|231.13|236.6|234|236.6|234|230.71|228.11|0
1643244900000|2022-01-27 00:55:00|236.76|234.16|240.56|237.96|241.23|238.63|235.77|233.17|0
1643245200000|2022-01-27 01:00:00|240.65|238.05|245.74|243.14|247.6|245|239.24|236.64|0
1643245500000|2022-01-27 01:05:00|245.91|243.31|252.35|249.75|254.06|251.46|244.9|242.3|0
1643245800000|2022-01-27 01:10:00|252.27|249.67|250.98|248.38|252.35|249.75|246.84|244.24|0
1643246100000|2022-01-27 01:15:00|250.81|248.21|260.11|257.51|261.93|259.33|249.2|246.6|0
1643246400000|2022-01-27 01:20:00|260.45|257.85|258.82|256.22|264.25|261.65|258.73|256.13|0
1643246700000|2022-01-27 01:25:00|258.9|256.3|259.41|256.81|260.1|257.5|256.25|253.65|0
1643247000000|2022-01-27 01:30:00|259.58|256.98|256.67|254.07|262.16|259.56|256.42|253.82|0
1643247300000|2022-01-27 01:35:00|256.84|254.24|259.83|257.23|259.83|257.23|254.96|252.36|0
1643247600000|2022-01-27 01:40:00|260.18|257.58|260.6|258|262.07|259.47|257.69|255.09|0
1643247900000|2022-01-27 01:45:00|260.35|257.75|263.01|260.41|263.88|261.28|260.08|257.48|0
1643248200000|2022-01-27 01:50:00|262.84|260.24|264.66|262.06|265.61|263.01|260.94|258.34|0
1643248500000|2022-01-27 01:55:00|264.39|261.79|269.33|266.73|271.38|268.78|264.39|261.79|0
1643248800000|2022-01-27 02:00:00|269.77|267.17|274.68|272.08|277.06|274.46|269.77|267.17|0
1643249100000|2022-01-27 02:05:00|275.12|272.52|280.79|278.19|280.79|278.19|273.53|270.93|0
1643249400000|2022-01-27 02:10:00|280.61|278.01|279.72|277.12|280.61|278.01|277.41|274.81|0
1643249700000|2022-01-27 02:15:00|279.54|276.94|280.52|277.92|280.78|278.18|278.47|275.87|0
1643250000000|2022-01-27 02:20:00|280.07|277.47|278.46|275.86|280.78|278.18|278.11|275.51|0
1643250300000|2022-01-27 02:25:00|278.38|275.78|283.11|280.51|284.09|281.49|278.11|275.51|0
1643250600000|2022-01-27 02:30:00|283.28|280.68|283.73|281.13|284.53|281.93|281.33|278.73|0
1643250900000|2022-01-27 02:35:00|283.99|281.39|274.78|272.18|284.17|281.57|274.78|272.18|0
1643251200000|2022-01-27 02:40:00|275.31|272.71|275.83|273.23|276.19|273.59|273.21|270.61|0
1643251500000|2022-01-27 02:45:00|274.96|272.36|271.74|269.14|275.05|272.45|270.76|268.16|0
1643251800000|2022-01-27 02:50:00|271.56|268.96|272.79|270.19|273.84|271.24|270.86|268.26|0
1643252100000|2022-01-27 02:55:00|273.14|270.54|276.13|273.53|277.02|274.42|272.88|270.28|0
1643252400000|2022-01-27 03:00:00|276.05|273.45|280.12|277.52|280.57|277.97|274.63|272.03|0
1643252700000|2022-01-27 03:05:00|280.21|277.61|276.65|274.05|281.28|278.68|276.48|273.88|0
1643253000000|2022-01-27 03:10:00|276.22|273.62|278.78|276.18|278.96|276.36|276.22|273.62|0
1643253300000|2022-01-27 03:15:00|278.69|276.09|273.65|271.05|279.49|276.89|273.65|271.05|0
1643253600000|2022-01-27 03:20:00|274|271.4|275.16|272.56|275.34|272.74|271.28|268.68|0
1643253900000|2022-01-27 03:25:00|275.78|273.18|275.86|273.26|277.01|274.41|275.07|272.47|0
1643254200000|2022-01-27 03:30:00|275.77|273.17|274.63|272.03|276.66|274.06|272.43|269.83|0
1643254500000|2022-01-27 03:35:00|274.45|271.85|280.64|278.04|281.53|278.93|274.45|271.85|0
1643254800000|2022-01-27 03:40:00|280.72|278.12|291.47|288.87|291.74|289.14|280.55|277.95|0
1643255100000|2022-01-27 03:45:00|290.75|288.15|291.82|289.22|295.44|292.84|290.21|287.61|0
1643255400000|2022-01-27 03:50:00|292.1|289.5|290.83|288.23|292.36|289.76|289.12|286.52|0
1643255700000|2022-01-27 03:55:00|290.74|288.14|289.75|287.15|293.99|291.39|288.94|286.34|0
1643256000000|2022-01-27 04:00:00|289.66|287.06|290.91|288.31|291.45|288.85|288.22|285.62|0
1643256300000|2022-01-27 04:05:00|290.64|288.04|290.28|287.68|291.81|289.21|289.29|286.69|0
1643256600000|2022-01-27 04:10:00|290.37|287.77|289.74|287.14|291.99|289.39|288.75|286.15|0
1643256900000|2022-01-27 04:15:00|289.28|286.68|286.24|283.64|291.53|288.93|286.06|283.46|0
1643257200000|2022-01-27 04:20:00|286.69|284.09|286.06|283.46|287.94|285.34|285.62|283.02|0
1643257500000|2022-01-27 04:25:00|286.51|283.91|283.92|281.32|287.31|284.71|282.95|280.35|0
1643257800000|2022-01-27 04:30:00|283.84|281.24|281.44|278.84|284.55|281.95|280.83|278.23|0
1643258100000|2022-01-27 04:35:00|281.8|279.2|281.79|279.19|282.86|280.26|280.91|278.31|0
1643258400000|2022-01-27 04:40:00|281.97|279.37|283.81|281.21|284.43|281.83|280.87|278.27|0
1643258700000|2022-01-27 04:45:00|283.53|280.93|283.98|281.38|284.34|281.74|282.46|279.86|0
1643259000000|2022-01-27 04:50:00|283.8|281.2|282.91|280.31|283.98|281.38|281.57|278.97|0
1643259300000|2022-01-27 04:55:00|282.81|280.21|282.19|279.59|282.99|280.39|281.13|278.53|0
1643259600000|2022-01-27 05:00:00|281.84|279.24|275.57|272.97|282.1|279.5|275.48|272.88|0
1643259900000|2022-01-27 05:05:00|275.48|272.88|278.82|276.22|279|276.4|274.86|272.26|0
1643260200000|2022-01-27 05:10:00|278.55|275.95|282.26|279.66|282.53|279.93|278.37|275.77|0
1643260500000|2022-01-27 05:15:00|282.44|279.84|288.16|285.56|288.7|286.1|282.18|279.58|0
1643260800000|2022-01-27 05:20:00|288.51|285.91|287.43|284.83|288.87|286.27|286|283.4|0
1643261100000|2022-01-27 05:25:00|287.07|284.47|285.02|282.42|287.97|285.37|284.13|281.53|0
1643261400000|2022-01-27 05:30:00|285.1|282.5|278.97|276.37|285.37|282.77|278.09|275.49|0
1643261700000|2022-01-27 05:35:00|278.8|276.2|278.44|275.84|279.76|277.16|277.03|274.43|0
1643262000000|2022-01-27 05:40:00|278.17|275.57|277.46|274.86|280.64|278.04|276.85|274.25|0
1643262300000|2022-01-27 05:45:00|277.38|274.78|278.26|275.66|280.2|277.6|277.38|274.78|0
1643262600000|2022-01-27 05:50:00|278.08|275.48|279.49|276.89|281.52|278.92|277.46|274.86|0
1643262900000|2022-01-27 05:55:00|279.66|277.06|279.31|276.71|281.43|278.83|278.07|275.47|0
1643263200000|2022-01-27 06:00:00|279.04|276.44|280.54|277.94|281.16|278.56|276.92|274.32|0
1643263500000|2022-01-27 06:05:00|279.92|277.32|275.6|273|281.87|279.27|275.25|272.65|0
1643263800000|2022-01-27 06:10:00|275.51|272.91|273.5|270.9|275.51|272.91|271.32|268.72|0
1643264100000|2022-01-27 06:15:00|273.15|270.55|276.1|273.5|276.89|274.29|272.77|270.17|0
1643264400000|2022-01-27 06:20:00|276.18|273.58|279.53|276.93|279.62|277.02|275.22|272.62|0
1643264700000|2022-01-27 06:25:00|279.27|276.67|281.66|279.06|282.29|279.69|277.94|275.34|0
1643265000000|2022-01-27 06:30:00|281.57|278.97|284.24|281.64|285.23|282.63|281.3|278.7|0
1643265300000|2022-01-27 06:35:00|284.15|281.55|283.43|280.83|285.86|283.26|280.94|278.34|0
1643265600000|2022-01-27 06:40:00|284.06|281.46|284.6|282|286.39|283.79|281.65|279.05|0
1643265900000|2022-01-27 06:45:00|284.96|282.36|291.41|288.81|291.49|288.89|284.87|282.27|0
1643266200000|2022-01-27 06:50:00|291.68|289.08|284.5|281.9|291.68|289.08|284.5|281.9|0
1643266500000|2022-01-27 06:55:00|284.42|281.82|282.9|280.3|285.03|282.43|281.48|278.88|0
1643266800000|2022-01-27 07:00:00|281.39|278.79|276.52|273.92|282.46|279.86|276.52|273.92|0
1643267100000|2022-01-27 07:05:00|276.61|274.01|278.96|276.36|278.96|276.36|273.51|270.91|0
1643267400000|2022-01-27 07:10:00|278.52|275.92|272.97|270.37|279.23|276.63|269.49|266.89|0
1643267700000|2022-01-27 07:15:00|272.54|269.94|269.92|267.32|272.54|269.94|268.62|266.02|0
1643268000000|2022-01-27 07:20:00|269.66|267.06|271.48|268.88|271.48|268.88|268.09|265.49|0
1643268300000|2022-01-27 07:25:00|271.57|268.97|269.82|267.22|272.61|270.01|267.39|264.79|0
1643268600000|2022-01-27 07:30:00|269.99|267.39|269.12|266.52|271.21|268.61|265.66|263.06|0
1643268900000|2022-01-27 07:35:00|269.29|266.69|267.82|265.22|269.47|266.87|266.35|263.75|0
1643269200000|2022-01-27 07:40:00|267.3|264.7|264.27|261.67|267.73|265.13|263.85|261.25|0
1643269500000|2022-01-27 07:45:00|263.93|261.33|267.27|264.67|269.52|266.92|263.24|260.64|0
1643269800000|2022-01-27 07:50:00|266.58|263.98|264.16|261.56|267.78|265.18|263.82|261.22|0
1643270100000|2022-01-27 07:55:00|263.91|261.31|270.2|267.6|270.9|268.3|263.65|261.05|0
1643270400000|2022-01-27 08:00:00|269.68|267.08|265.36|262.76|270.12|267.52|265.1|262.5|0
1643270700000|2022-01-27 08:05:00|264.89|262.89|265.74|263.74|268.25|266.25|262.4|260.4|0
1643271000000|2022-01-27 08:10:00|266.52|264.52|259.83|257.83|268.85|266.85|259.24|257.24|0
1643271300000|2022-01-27 08:15:00|259.41|257.41|255.43|253.43|261.45|259.45|254.33|252.33|0
1643271600000|2022-01-27 08:20:00|254.83|252.83|258.55|256.55|259.06|257.06|252.99|250.99|0
1643271900000|2022-01-27 08:25:00|258.38|256.38|260.58|258.58|261.36|259.36|257.7|255.7|0
1643272200000|2022-01-27 08:30:00|259.65|257.65|259.9|257.9|263.49|261.49|259.05|257.05|0
1643272500000|2022-01-27 08:35:00|260.07|258.07|259.72|257.72|260.58|258.58|256.34|254.34|0
1643272800000|2022-01-27 08:40:00|260.06|258.06|256.33|254.33|260.06|258.06|255.82|253.82|0
1643273100000|2022-01-27 08:45:00|256.5|254.5|254.64|252.64|257.68|255.68|250.95|248.95|0
1643273400000|2022-01-27 08:50:00|254.81|252.81|247.37|245.37|254.98|252.98|247.21|245.21|0
1643273700000|2022-01-27 08:55:00|247.54|245.54|244.34|242.34|247.54|245.54|243.84|241.84|0
1643274000000|2022-01-27 09:00:00|244.51|242.51|243.74|241.74|247.37|245.37|237.53|235.53|0
1643274300000|2022-01-27 09:05:00|243.57|241.57|244.76|242.76|245.18|243.18|240.31|238.31|0
1643274600000|2022-01-27 09:10:00|245.01|243.01|240.55|238.55|246.36|244.36|239.05|237.05|0
1643274900000|2022-01-27 09:15:00|239.96|237.96|238.96|236.96|242.64|240.64|238.21|236.21|0
1643275200000|2022-01-27 09:20:00|239.46|237.46|234.56|232.56|242.14|240.14|234.56|232.56|0
1643275500000|2022-01-27 09:25:00|234.81|232.81|234.06|232.06|236.13|234.13|231.68|229.68|0
1643275800000|2022-01-27 09:30:00|233.98|231.98|238.28|236.28|238.28|236.28|233.81|231.81|0
1643276100000|2022-01-27 09:35:00|238.11|236.11|237.36|235.36|239.03|237.03|236.2|234.2|0
1643276400000|2022-01-27 09:40:00|237.44|235.44|232.48|230.48|238.27|236.27|231.83|229.83|0
1643276700000|2022-01-27 09:45:00|232.4|230.4|231.17|229.17|233.8|231.8|229.7|227.7|0
1643277000000|2022-01-27 09:50:00|231.33|229.33|229.53|227.53|231.99|229.99|227.58|225.58|0
1643277300000|2022-01-27 09:55:00|229.78|227.78|230.34|228.34|230.92|228.92|227.9|225.9|0
1643277600000|2022-01-27 10:00:00|230.67|228.67|226.68|224.68|231.49|229.49|226.36|224.36|0
1643277900000|2022-01-27 10:05:00|227.09|225.09|228.7|226.7|228.7|226.7|225.47|223.47|0
1643278200000|2022-01-27 10:10:00|228.54|226.54|233.69|231.69|234.35|232.35|227.57|225.57|0
1643278500000|2022-01-27 10:15:00|233.28|231.28|236.08|234.08|236.17|234.17|231.64|229.64|0
1643278800000|2022-01-27 10:20:00|235.91|233.91|232.12|230.12|236.41|234.41|231.96|229.96|0
1643279100000|2022-01-27 10:25:00|231.96|229.96|231.27|229.27|233.03|231.03|229.66|227.66|0
1643279400000|2022-01-27 10:30:00|231.19|229.19|229.59|227.59|233.33|231.33|228.93|226.93|0
1643279700000|2022-01-27 10:35:00|229.67|227.67|228.76|226.76|230.91|228.91|228.27|226.27|0
1643280000000|2022-01-27 10:40:00|228.68|226.68|232.39|230.39|233.46|231.46|228.51|226.51|0
1643280300000|2022-01-27 10:45:00|232.22|230.22|235.96|233.96|235.96|233.96|229.99|227.99|0
1643280600000|2022-01-27 10:50:00|235.79|233.79|241.5|239.5|242.01|240.01|235.46|233.46|0
1643280900000|2022-01-27 10:55:00|241.42|239.42|243.28|241.28|245.92|243.92|241.33|239.33|0
1643281200000|2022-01-27 11:00:00|243.02|241.02|237.45|235.45|243.19|241.19|236.45|234.45|0
1643281500000|2022-01-27 11:05:00|237.12|235.12|237.78|235.78|238.04|236.04|234.86|232.86|0
1643281800000|2022-01-27 11:10:00|237.61|235.61|233.44|231.44|237.78|235.78|233.27|231.27|0
1643282100000|2022-01-27 11:15:00|233.36|231.36|234.43|232.43|234.6|232.6|231.28|229.28|0
1643282400000|2022-01-27 11:20:00|234.6|232.6|234.59|232.59|237.19|235.19|234.35|232.35|0
1643282700000|2022-01-27 11:25:00|234.18|232.18|228.64|226.64|234.35|232.35|227.74|225.74|0
1643283000000|2022-01-27 11:30:00|228.72|226.72|229.95|227.95|231.1|229.1|227.81|225.81|0
1643283300000|2022-01-27 11:35:00|230.03|228.03|234.75|232.75|235.33|233.33|228.14|226.14|0
1643283600000|2022-01-27 11:40:00|234.58|232.58|233|231|234.91|232.91|231.34|229.34|0
1643283900000|2022-01-27 11:45:00|233.24|231.24|232.33|230.33|236.83|234.83|231.42|229.42|0
1643284200000|2022-01-27 11:50:00|232.41|230.41|229.36|227.36|232.5|230.5|227.72|225.72|0
1643284500000|2022-01-27 11:55:00|229.44|227.44|226.24|224.24|231.83|229.83|225.5|223.5|0
1643284800000|2022-01-27 12:00:00|225.83|223.83|227.62|225.62|229.1|227.1|225.18|223.18|0
1643285100000|2022-01-27 12:05:00|227.13|225.13|227.95|225.95|230.83|228.83|227.13|225.13|0
1643285400000|2022-01-27 12:10:00|228.03|226.03|222.73|220.73|228.27|226.27|221.6|219.6|0
1643285700000|2022-01-27 12:15:00|222.82|220.82|230.57|228.57|230.57|228.57|221.28|219.28|0
1643286000000|2022-01-27 12:20:00|230.73|228.73|235.96|233.96|235.96|233.96|229.08|227.08|0
1643286300000|2022-01-27 12:25:00|235.88|233.88|232.71|230.71|235.88|233.88|230.89|228.89|0
1643286600000|2022-01-27 12:30:00|233.21|231.21|238.38|236.38|238.55|236.55|230.56|228.56|0
1643286900000|2022-01-27 12:35:00|238.55|236.55|234.28|232.28|238.72|236.72|231.3|229.3|0
1643287200000|2022-01-27 12:40:00|234.2|232.2|234.69|232.69|235.28|233.28|232.04|230.04|0
1643287500000|2022-01-27 12:45:00|234.94|232.94|229.06|227.06|234.94|232.94|228.32|226.32|0
1643287800000|2022-01-27 12:50:00|229.72|227.72|222.86|220.86|230.46|228.46|221.41|219.41|0
1643288100000|2022-01-27 12:55:00|223.27|221.27|225.21|223.21|225.61|223.61|221.4|219.4|0
1643288400000|2022-01-27 13:00:00|224.56|222.56|224.72|222.72|226.27|224.27|220.27|218.27|0
1643288700000|2022-01-27 13:05:00|224.63|222.63|217.54|215.54|224.63|222.63|217.54|215.54|0
1643289000000|2022-01-27 13:10:00|217.38|215.38|220.83|218.83|221.64|219.64|216.75|214.75|0
1643289300000|2022-01-27 13:15:00|221.31|219.31|218.27|216.27|222.76|220.76|218.11|216.11|0
1643289600000|2022-01-27 13:20:00|218.11|216.11|217.31|215.31|222.27|220.27|217.31|215.31|0
1643289900000|2022-01-27 13:25:00|217.15|215.15|218.5|216.5|220.74|218.74|214.77|212.77|0
1643290200000|2022-01-27 13:30:00|218.1|216.1|220.98|218.98|221.94|219.94|216.11|214.11|0
1643290500000|2022-01-27 13:35:00|221.14|219.14|220.97|218.97|224.2|222.2|219.85|217.85|0
1643290800000|2022-01-27 13:40:00|221.05|219.05|218.81|216.81|221.94|219.94|217.53|215.53|0
1643291100000|2022-01-27 13:45:00|219.04|217.04|214.43|212.43|219.04|217.04|214.27|212.27|0
1643291400000|2022-01-27 13:50:00|215.06|213.06|211.13|209.13|215.7|213.7|211.13|209.13|0
1643291700000|2022-01-27 13:55:00|211.28|209.28|210.27|208.27|212.07|210.07|209.96|207.96|0
1643292000000|2022-01-27 14:00:00|210.5|208.5|207.92|205.92|211.12|209.12|207.85|205.85|0
1643292300000|2022-01-27 14:05:00|208.23|206.23|209.15|207.15|210.56|208.56|207.14|205.14|0
1643292600000|2022-01-27 14:10:00|209.62|207.62|205.43|203.43|209.62|207.62|205.43|203.43|0
1643292900000|2022-01-27 14:15:00|205.12|203.12|206.82|204.82|207.21|205.21|204.66|202.66|0
1643293200000|2022-01-27 14:20:00|206.66|204.66|209.14|207.14|210.39|208.39|206.2|204.2|0
1643293500000|2022-01-27 14:25:00|208.6|206.6|203.57|201.57|208.6|206.6|203.12|201.12|0
1643293800000|2022-01-27 14:30:00|202.81|200.81|206.03|204.03|206.8|204.8|198.1|196.1|0
1643294100000|2022-01-27 14:35:00|205.72|203.72|206.18|204.18|209.75|207.75|203.87|201.87|0
1643294400000|2022-01-27 14:40:00|206.95|204.95|193.3|191.3|206.95|204.95|192.86|190.86|0
1643294700000|2022-01-27 14:45:00|193|191|187.97|185.97|198.91|196.91|186.37|184.37|0
1643295000000|2022-01-27 14:50:00|187.83|185.83|185.64|183.64|189.43|187.43|184.92|182.92|0
1643295300000|2022-01-27 14:55:00|187.24|185.24|190.45|188.45|196.84|194.84|187.24|185.24|0
1643295600000|2022-01-27 15:00:00|190.16|188.16|188.54|186.54|200.92|198.92|188.54|186.54|0
1643295900000|2022-01-27 15:05:00|188.62|186.62|186.64|184.64|191.63|189.63|184.04|182.04|0
1643296200000|2022-01-27 15:10:00|186.72|184.72|184.9|182.9|190|188|183.32|181.32|0
1643296500000|2022-01-27 15:15:00|185.7|183.7|190.22|188.22|191.4|189.4|184.04|182.04|0
1643296800000|2022-01-27 15:20:00|190.29|188.29|195.62|193.62|195.62|193.62|188.31|186.31|0
1643297100000|2022-01-27 15:25:00|195.4|193.4|208.49|206.49|208.49|206.49|193.98|191.98|0
1643297400000|2022-01-27 15:30:00|209.42|207.42|210.11|208.11|214.09|212.09|206.18|204.18|0
1643297700000|2022-01-27 15:35:00|210.19|208.19|217.29|215.29|218.32|216.32|207.68|205.68|0
1643298000000|2022-01-27 15:40:00|217.21|215.21|206.13|204.13|217.37|215.37|205.51|203.51|0
1643298300000|2022-01-27 15:45:00|205.97|203.97|207.51|205.51|210.31|208.31|204.37|202.37|0
1643298600000|2022-01-27 15:50:00|207.44|205.44|205.96|203.96|209.06|207.06|203.81|201.81|0
1643298900000|2022-01-27 15:55:00|205.65|203.65|196.82|194.82|206.19|204.19|196.07|194.07|0
1643299200000|2022-01-27 16:00:00|196.89|194.89|191.96|189.96|196.89|194.89|190.27|188.27|0
1643299500000|2022-01-27 16:05:00|192.55|190.55|199.75|197.75|200.06|198.06|190.7|188.7|0
1643299800000|2022-01-27 16:10:00|198.92|196.92|193.14|191.14|198.92|196.92|191.21|189.21|0
1643300100000|2022-01-27 16:15:00|192.69|190.69|201.84|199.84|205.51|203.51|192.69|190.69|0
1643300400000|2022-01-27 16:20:00|202.68|200.68|203.82|201.82|205.05|203.05|198.65|196.65|0
1643300700000|2022-01-27 16:25:00|203.74|201.74|207.63|205.63|210.31|208.31|203.2|201.2|0
1643301000000|2022-01-27 16:30:00|207.32|205.32|198.48|196.48|208.25|206.25|198.48|196.48|0
1643301300000|2022-01-27 16:35:00|198.78|196.78|200.22|198.22|201.35|199.35|195.64|193.64|0
1643301600000|2022-01-27 16:40:00|200.44|198.44|199.08|197.08|200.44|198.44|194.74|192.74|0
1643301900000|2022-01-27 16:45:00|198.93|196.93|200.36|198.36|201.34|199.34|196.38|194.38|0
1643302200000|2022-01-27 16:50:00|200.28|198.28|199.07|197.07|203.16|201.16|198.17|196.17|0
1643302500000|2022-01-27 16:55:00|198.47|196.47|199.36|197.36|201.64|199.64|198.31|196.31|0
1643302800000|2022-01-27 17:00:00|200.57|198.57|200.5|198.5|205.29|203.29|199.74|197.74|0
1643303100000|2022-01-27 17:05:00|200.65|198.65|209.77|207.77|211.64|209.64|200.65|198.65|0
1643303400000|2022-01-27 17:10:00|208.99|206.99|212.89|210.89|215.25|213.25|208.99|206.99|0
1643303700000|2022-01-27 17:15:00|214.25|212.25|220.31|218.31|223.43|221.43|213.61|211.61|0
1643304000000|2022-01-27 17:20:00|221.11|219.11|222.63|220.63|224.33|222.33|219.2|217.2|0
1643304300000|2022-01-27 17:25:00|221.67|219.67|223.11|221.11|225.7|223.7|219.11|217.11|0
1643304600000|2022-01-27 17:30:00|223.84|221.84|228.94|226.94|229.6|227.6|221.02|219.02|0
1643304900000|2022-01-27 17:35:00|229.11|227.11|232.06|230.06|234.95|232.95|227.97|225.97|0
1643305200000|2022-01-27 17:40:00|232.39|230.39|232.14|230.14|234.2|232.2|229.26|227.26|0
1643305500000|2022-01-27 17:45:00|232.38|230.38|241.02|239.02|243|241|232.22|230.22|0
1643305800000|2022-01-27 17:50:00|241.11|239.11|234.31|232.31|241.11|239.11|233.65|231.65|0
1643306100000|2022-01-27 17:55:00|233.98|231.98|230.33|228.33|234.48|232.48|225.42|223.42|0
1643306400000|2022-01-27 18:00:00|230.66|228.66|238.3|236.3|238.72|236.72|227.54|225.54|0
1643306700000|2022-01-27 18:05:00|238.8|236.8|242.42|240.42|246.48|244.48|237.55|235.55|0
1643307000000|2022-01-27 18:10:00|242.25|240.25|244.44|242.44|247.33|245.33|242.25|240.25|0
1643307300000|2022-01-27 18:15:00|244.61|242.61|248.52|246.52|248.86|246.86|238.73|236.73|0
1643307600000|2022-01-27 18:20:00|248.69|246.69|255.92|253.92|257.31|255.31|247.66|245.66|0
1643307900000|2022-01-27 18:25:00|256.78|254.78|257.48|255.48|258.17|256.17|251.77|249.77|0
1643308200000|2022-01-27 18:30:00|257.13|255.13|252.02|250.02|257.65|255.65|250.14|248.14|0
1643308500000|2022-01-27 18:35:00|250.73|248.73|256.42|254.42|256.6|254.6|246.04|244.04|0
1643308800000|2022-01-27 18:40:00|255.73|253.73|253.91|251.91|258.34|256.34|249.18|247.18|0
1643309100000|2022-01-27 18:45:00|253.39|251.39|248.24|246.24|255.2|253.2|247.64|245.64|0
1643309400000|2022-01-27 18:50:00|248.66|246.66|253.47|251.47|255.2|253.2|247.22|245.22|0
1643309700000|2022-01-27 18:55:00|253.21|251.21|245.08|243.08|254.5|252.5|241.88|239.88|0
1643310000000|2022-01-27 19:00:00|245.42|243.42|233.52|231.52|246.36|244.36|230.86|228.86|0
1643310300000|2022-01-27 19:05:00|233.35|231.35|233.6|231.6|238.04|236.04|227.89|225.89|0
1643310600000|2022-01-27 19:10:00|234.52|232.52|236.78|234.78|237.03|235.03|231.11|229.11|0
1643310900000|2022-01-27 19:15:00|236.86|234.86|242.1|240.1|244.49|242.49|235.85|233.85|0
1643311200000|2022-01-27 19:20:00|241.76|239.76|250.16|248.16|251.2|249.2|241.76|239.76|0
1643311500000|2022-01-27 19:25:00|251.2|249.2|253.27|251.27|255|253|249.21|247.21|0
1643311800000|2022-01-27 19:30:00|253.44|251.44|257.34|255.34|259.69|257.69|248.63|246.63|0
1643312100000|2022-01-27 19:35:00|257.07|255.07|250.16|248.16|257.07|255.07|249.48|247.48|0
1643312400000|2022-01-27 19:40:00|251.11|249.11|243.86|241.86|251.11|249.11|241.67|239.67|0
1643312700000|2022-01-27 19:45:00|244.2|242.2|243.85|241.85|246.06|244.06|238.32|236.32|0
1643313000000|2022-01-27 19:50:00|245.21|243.21|253.42|251.42|254.63|252.63|244.53|242.53|0
1643313300000|2022-01-27 19:55:00|253.93|251.93|251.52|249.52|257.75|255.75|248.6|246.6|0
1643313600000|2022-01-27 20:00:00|250.83|248.83|245.7|243.7|250.83|248.83|241.23|239.23|0
1643313900000|2022-01-27 20:05:00|245.87|243.87|249.54|247.54|249.96|247.96|240.47|238.47|0
1643314200000|2022-01-27 20:10:00|249.28|247.28|254.93|252.93|257.43|255.43|246.81|244.81|0
1643314500000|2022-01-27 20:15:00|257.49|255.49|254.19|252.19|262.9|260.9|253.85|251.85|0
1643314800000|2022-01-27 20:20:00|253.5|251.5|253.32|251.32|260.44|258.44|250.07|248.07|0
1643315100000|2022-01-27 20:25:00|254.53|252.53|248.86|246.86|254.88|252.88|245.89|243.89|0
1643315400000|2022-01-27 20:30:00|248.52|246.52|249.63|247.63|250.06|248.06|242.59|240.59|0
1643315700000|2022-01-27 20:35:00|248.86|246.86|250.12|248.12|252.71|250.71|246.22|244.22|0
1643316000000|2022-01-27 20:40:00|250.29|248.29|238.93|236.93|251.67|249.67|235.07|233.07|0
1643316300000|2022-01-27 20:45:00|238.09|236.09|239.22|237.22|243.39|241.39|230.25|228.25|0
1643316600000|2022-01-27 20:50:00|238.63|236.63|243.55|241.55|244.58|242.58|238.63|236.63|0
1643316900000|2022-01-27 20:55:00|243.04|241.04|247.5|245.5|248.02|246.02|240.82|238.82|0
1643317200000|2022-01-27 21:00:00|248.02|246.02|248.7|246.7|250.61|248.61|245.78|243.78|0
1643317500000|2022-01-27 21:05:00|247.15|245.15|242.18|240.18|248.01|246.01|241.07|239.07|0
1643317800000|2022-01-27 21:10:00|242.35|240.35|241.08|239.08|246.99|244.99|238.07|236.07|0
1643318100000|2022-01-27 21:15:00|240.26|237.66|238.2|235.6|241.55|238.95|238.2|235.6|0
1643318400000|2022-01-27 21:20:00|237.78|235.18|243.17|240.57|243.17|240.57|237.78|235.18|0
1643318700000|2022-01-27 21:25:00|242.75|240.15|241.79|239.19|242.92|240.32|240.25|237.65|0
1643319000000|2022-01-27 21:30:00|241.62|239.02|235.38|232.78|246.21|243.61|230.07|227.47|0
1643319300000|2022-01-27 21:35:00|234.62|232.02|233.35|230.75|237.16|234.56|233.35|230.75|0
1643319600000|2022-01-27 21:40:00|232.75|230.15|230.56|227.96|234.87|232.27|229.23|226.63|0
1643319900000|2022-01-27 21:45:00|230.9|228.3|230.06|227.46|231.15|228.55|227.72|225.12|0
1643320200000|2022-01-27 21:50:00|230.31|227.71|230.47|227.87|232.16|229.56|228.64|226.04|0
1643320500000|2022-01-27 21:55:00|230.14|227.54|227.46|224.86|230.31|227.71|227.3|224.7|0
1643320800000|2022-01-27 22:00:00|227.75|225.15|222.03|219.43|227.85|225.25|221.58|218.98|0
1643321100000|2022-01-27 22:05:00|222.15|219.55|222.17|219.57|223.06|220.46|219.77|217.17|0
1643321400000|2022-01-27 22:10:00|222.26|219.66|224.94|222.34|225.17|222.57|222.26|219.66|0
1643321700000|2022-01-27 22:15:00|225.25|222.65|224.19|221.59|226.57|223.97|223.71|221.11|0
1643322000000|2022-01-27 22:20:00|223.83|221.23|226.28|223.68|226.86|224.26|223.45|220.85|0
1643322300000|2022-01-27 22:25:00|226.35|223.75|228.71|226.11|228.72|226.12|226.35|223.75|0
1643322600000|2022-01-27 22:30:00|229.61|227.01|229.75|227.15|230.56|227.96|228.61|226.01|0
1643322900000|2022-01-27 22:35:00|230.09|227.49|229.85|227.25|230.58|227.98|228.44|225.84|0
1643323200000|2022-01-27 22:40:00|229.82|227.22|228.95|226.35|230.29|227.69|228.41|225.81|0
1643323500000|2022-01-27 22:45:00|228.92|226.32|226.45|223.85|228.92|226.32|226.35|223.75|0
1643323800000|2022-01-27 22:50:00|226.4|223.8|225.36|222.76|227.17|224.57|224.93|222.33|0
1643324100000|2022-01-27 22:55:00|225.34|222.74|224.54|221.94|225.58|222.98|224.32|221.72|0
1643324400000|2022-01-27 23:00:00|224.03|221.43|225.75|223.15|226.91|224.31|222.63|220.03|0
1643324700000|2022-01-27 23:05:00|225.67|223.07|223.6|221|225.75|223.15|221.97|219.37|0
1643325000000|2022-01-27 23:10:00|223.11|220.51|222.45|219.85|223.6|221|221.47|218.87|0
1643325300000|2022-01-27 23:15:00|222.62|220.02|229.06|226.46|229.06|226.46|222.62|220.02|0
1643325600000|2022-01-27 23:20:00|228.23|225.63|224.58|221.98|228.89|226.29|223.92|221.32|0
1643325900000|2022-01-27 23:25:00|224.17|221.57|224.66|222.06|224.91|222.31|222.11|219.51|0
1643326200000|2022-01-27 23:30:00|224.58|221.98|227.05|224.45|227.05|224.45|223.75|221.15|0
1643326500000|2022-01-27 23:35:00|227.3|224.7|225.31|222.71|227.38|224.78|224.73|222.13|0
1643326800000|2022-01-27 23:40:00|225.39|222.79|228.04|225.44|228.7|226.1|225.06|222.46|0
1643327100000|2022-01-27 23:45:00|227.63|225.03|228.37|225.77|228.53|225.93|225.72|223.12|0
1643327400000|2022-01-27 23:50:00|228.53|225.93|228.2|225.6|230.37|227.77|227.86|225.26|0
1643327700000|2022-01-27 23:55:00|228.12|225.52|233.38|230.78|233.55|230.95|227.95|225.35|0
1643328000000|2022-01-28 00:00:00|234.06|231.46|232.79|230.19|236.93|234.33|232.12|229.52|0
1643328300000|2022-01-28 00:05:00|232.7|230.1|236.5|233.9|236.5|233.9|231.95|229.35|0
1643328600000|2022-01-28 00:10:00|236.34|233.74|229.85|227.25|236.34|233.74|229.85|227.25|0
1643328900000|2022-01-28 00:15:00|230.01|227.41|233.79|231.19|234.55|231.95|229.18|226.58|0
1643329200000|2022-01-28 00:20:00|233.62|231.02|233.53|230.93|235.65|233.05|232.95|230.35|0
1643329500000|2022-01-28 00:25:00|233.95|231.35|235.64|233.04|235.64|233.04|231.85|229.25|0
1643329800000|2022-01-28 00:30:00|234.79|232.19|239.63|237.03|242.03|239.43|234.71|232.11|0
1643330100000|2022-01-28 00:35:00|240.06|237.46|238.94|236.34|240.23|237.63|237.75|235.15|0
1643330400000|2022-01-28 00:40:00|239.29|236.69|240.74|238.14|242.37|239.77|239.29|236.69|0
1643330700000|2022-01-28 00:45:00|240.65|238.05|237.4|234.8|242.71|240.11|236.38|233.78|0
1643331000000|2022-01-28 00:50:00|237.23|234.63|233.5|230.9|238.08|235.48|233.09|230.49|0
1643331300000|2022-01-28 00:55:00|233.84|231.24|230.98|228.38|233.84|231.24|228.48|225.88|0
1643331600000|2022-01-28 01:00:00|230.9|228.3|227.06|224.46|231.48|228.88|225.9|223.3|0
1643331900000|2022-01-28 01:05:00|226.97|224.37|230.56|227.96|230.56|227.96|225.32|222.72|0
1643332200000|2022-01-28 01:10:00|230.47|227.87|231.47|228.87|231.47|228.87|227.96|225.36|0
1643332500000|2022-01-28 01:15:00|231.3|228.7|228.96|226.36|232.23|229.63|228.71|226.11|0
1643332800000|2022-01-28 01:20:00|228.88|226.28|229.45|226.85|229.54|226.94|226.3|223.7|0
1643333100000|2022-01-28 01:25:00|229.37|226.77|226.79|224.19|229.45|226.85|225.96|223.36|0
1643333400000|2022-01-28 01:30:00|226.38|223.78|232.8|230.2|232.97|230.37|226.29|223.69|0
1643333700000|2022-01-28 01:35:00|232.55|229.95|232.71|230.11|233.64|231.04|230.95|228.35|0
1643334000000|2022-01-28 01:40:00|233.47|230.87|230.44|227.84|234.65|232.05|229.52|226.92|0
1643334300000|2022-01-28 01:45:00|230.36|227.76|235.07|232.47|235.66|233.06|228.69|226.09|0
1643334600000|2022-01-28 01:50:00|234.64|232.04|235.82|233.22|236.33|233.73|233.12|230.52|0
1643334900000|2022-01-28 01:55:00|235.31|232.71|231.35|228.75|235.31|232.71|230.43|227.83|0
1643335200000|2022-01-28 02:00:00|231.18|228.58|230.76|228.16|233.11|230.51|229.18|226.58|0
1643335500000|2022-01-28 02:05:00|230.51|227.91|230.84|228.24|231.68|229.08|230.08|227.48|0
1643335800000|2022-01-28 02:10:00|230.67|228.07|232.35|229.75|232.85|230.25|229.08|226.48|0
1643336100000|2022-01-28 02:15:00|232.01|229.41|233.94|231.34|233.94|231.34|231.34|228.74|0
1643336400000|2022-01-28 02:20:00|233.86|231.26|229.74|227.14|233.86|231.26|228.9|226.3|0
1643336700000|2022-01-28 02:25:00|229.57|226.97|226.74|224.14|230.24|227.64|225.58|222.98|0
1643337000000|2022-01-28 02:30:00|226.82|224.22|226.57|223.97|227.07|224.47|225.08|222.48|0
1643337300000|2022-01-28 02:35:00|226.82|224.22|225.07|222.47|227.73|225.13|224.17|221.57|0
1643337600000|2022-01-28 02:40:00|225.24|222.64|224.74|222.14|226.23|223.63|224.74|222.14|0
1643337900000|2022-01-28 02:45:00|224.66|222.06|221.7|219.1|225.16|222.56|221.7|219.1|0
1643338200000|2022-01-28 02:50:00|221.78|219.18|221.04|218.44|222.92|220.32|220.95|218.35|0
1643338500000|2022-01-28 02:55:00|220.95|218.35|218|215.4|221.44|218.84|217.01|214.41|0
1643338800000|2022-01-28 03:00:00|217.83|215.23|218.49|215.89|218.82|216.22|217.42|214.82|0
1643339100000|2022-01-28 03:05:00|218.32|215.72|218.57|215.97|220.14|217.54|218.32|215.72|0
1643339400000|2022-01-28 03:10:00|218.32|215.72|218.48|215.88|219.31|216.71|216.76|214.16|0
1643339700000|2022-01-28 03:15:00|218.57|215.97|222.45|219.85|223.2|220.6|218.57|215.97|0
1643340000000|2022-01-28 03:20:00|222.28|219.68|222.94|220.34|224.03|221.43|221.12|218.52|0
1643340300000|2022-01-28 03:25:00|223.11|220.51|224.44|221.84|224.78|222.18|222.78|220.18|0
1643340600000|2022-01-28 03:30:00|224.53|221.93|223.19|220.59|224.61|222.01|222.77|220.17|0
1643340900000|2022-01-28 03:35:00|223.27|220.67|223.27|220.67|225.11|222.51|222.44|219.84|0
1643341200000|2022-01-28 03:40:00|223.02|220.42|225.77|223.17|226.28|223.68|223.02|220.42|0
1643341500000|2022-01-28 03:45:00|225.94|223.34|224.93|222.33|226.78|224.18|223.59|220.99|0
1643341800000|2022-01-28 03:50:00|225.1|222.5|226.35|223.75|227.44|224.84|223.92|221.32|0
1643342100000|2022-01-28 03:55:00|226.6|224|227.1|224.5|227.78|225.18|225.76|223.16|0
1643342400000|2022-01-28 04:00:00|226.77|224.17|226.68|224.08|227.44|224.84|224.67|222.07|0
1643342700000|2022-01-28 04:05:00|226.85|224.25|227.1|224.5|227.69|225.09|225.92|223.32|0
1643343000000|2022-01-28 04:10:00|227.52|224.92|226.84|224.24|227.77|225.17|226.59|223.99|0
1643343300000|2022-01-28 04:15:00|226.75|224.15|229.28|226.68|229.96|227.36|226.75|224.15|0
1643343600000|2022-01-28 04:20:00|229.11|226.51|229.54|226.94|230.47|227.87|228.43|225.83|0
1643343900000|2022-01-28 04:25:00|229.37|226.77|228.43|225.83|229.96|227.36|227.59|224.99|0
1643344200000|2022-01-28 04:30:00|228.35|225.75|226.99|224.39|229.02|226.42|226.57|223.97|0
1643344500000|2022-01-28 04:35:00|226.83|224.23|227.75|225.15|228.08|225.48|226.74|224.14|0
1643344800000|2022-01-28 04:40:00|227.66|225.06|228.08|225.48|228.17|225.57|226.73|224.13|0
1643345100000|2022-01-28 04:45:00|228.25|225.65|229.85|227.25|229.85|227.25|226.9|224.3|0
1643345400000|2022-01-28 04:50:00|230.19|227.59|231.8|229.2|231.97|229.37|230.02|227.42|0
1643345700000|2022-01-28 04:55:00|231.97|229.37|232.06|229.46|232.91|230.31|231.63|229.03|0
1643346000000|2022-01-28 05:00:00|231.97|229.37|231.62|229.02|233.25|230.65|231.45|228.85|0
1643346300000|2022-01-28 05:05:00|231.79|229.19|232.47|229.87|232.47|229.87|230.6|228|0
1643346600000|2022-01-28 05:10:00|232.9|230.3|226.87|224.27|233.84|231.24|226.03|223.43|0
1643346900000|2022-01-28 05:15:00|227.04|224.44|225.43|222.83|227.18|224.58|223.85|221.25|0
1643347200000|2022-01-28 05:20:00|225.84|223.24|225.01|222.41|226.1|223.5|223.85|221.25|0
1643347500000|2022-01-28 05:25:00|224.77|222.17|223.85|221.25|225.34|222.74|223.03|220.43|0
1643347800000|2022-01-28 05:30:00|223.93|221.33|226.33|223.73|226.33|223.73|223.35|220.75|0
1643348100000|2022-01-28 05:35:00|226.5|223.9|226.99|224.39|229.16|226.56|226.16|223.56|0
1643348400000|2022-01-28 05:40:00|226.82|224.22|225.91|223.31|226.91|224.31|225.49|222.89|0
1643348700000|2022-01-28 05:45:00|225.82|223.22|226.98|224.38|227.91|225.31|225.82|223.22|0
1643349000000|2022-01-28 05:50:00|226.9|224.3|225.32|222.72|227.4|224.8|225.24|222.64|0
1643349300000|2022-01-28 05:55:00|225.24|222.64|225.23|222.63|226.48|223.88|223.83|221.23|0
1643349600000|2022-01-28 06:00:00|225.07|222.47|225.47|222.87|227.64|225.04|222.5|219.9|0
1643349900000|2022-01-28 06:05:00|225.39|222.79|226.97|224.37|227.13|224.53|225.31|222.71|0
1643350200000|2022-01-28 06:10:00|227.05|224.45|228.46|225.86|229.64|227.04|227.05|224.45|0
1643350500000|2022-01-28 06:15:00|228.54|225.94|228.54|225.94|229.46|226.86|227.22|224.62|0
1643350800000|2022-01-28 06:20:00|228.46|225.86|227.04|224.44|228.46|225.86|227.04|224.44|0
1643351100000|2022-01-28 06:25:00|226.88|224.28|226.71|224.11|227.87|225.27|226.71|224.11|0
1643351400000|2022-01-28 06:30:00|226.87|224.27|228.03|225.43|229.19|226.59|226.87|224.27|0
1643351700000|2022-01-28 06:35:00|228.19|225.59|226.29|223.69|228.19|225.59|225.96|223.36|0
1643352000000|2022-01-28 06:40:00|226.37|223.77|227.19|224.59|227.28|224.68|225.96|223.36|0
1643352300000|2022-01-28 06:45:00|227.36|224.76|226.86|224.26|228.44|225.84|226.78|224.18|0
1643352600000|2022-01-28 06:50:00|226.78|224.18|225.2|222.6|226.94|224.34|225.04|222.44|0
1643352900000|2022-01-28 06:55:00|225.13|222.53|228.84|226.24|229.33|226.73|224.55|221.95|0
1643353200000|2022-01-28 07:00:00|229|226.4|233.34|230.74|233.67|231.07|229|226.4|0
1643353500000|2022-01-28 07:05:00|233.76|231.16|228.99|226.39|234.01|231.41|228.49|225.89|0
1643353800000|2022-01-28 07:10:00|228.91|226.31|229.25|226.65|230.91|228.31|226.67|224.07|0
1643354100000|2022-01-28 07:15:00|229.66|227.06|228.29|225.69|230.41|227.81|226.8|224.2|0
1643354400000|2022-01-28 07:20:00|227.96|225.36|232.71|230.11|233.21|230.61|227.79|225.19|0
1643354700000|2022-01-28 07:25:00|232.46|229.86|230.02|227.42|233.38|230.78|228.28|225.68|0
1643355000000|2022-01-28 07:30:00|229.86|227.26|232.53|229.93|232.62|230.02|229.86|227.26|0
1643355300000|2022-01-28 07:35:00|232.45|229.85|230.35|227.75|232.87|230.27|230.35|227.75|0
1643355600000|2022-01-28 07:40:00|230.02|227.42|230.85|228.25|231.77|229.17|229.51|226.91|0
1643355900000|2022-01-28 07:45:00|230.68|228.08|228.51|225.91|232.86|230.26|228.34|225.74|0
1643356200000|2022-01-28 07:50:00|228.59|225.99|224.7|222.1|229.67|227.07|224.2|221.6|0
1643356500000|2022-01-28 07:55:00|224.86|222.26|227.67|225.07|228.59|225.99|224.7|222.1|0
1643356800000|2022-01-28 08:00:00|227.09|224.49|231.25|228.65|231.5|228.9|227.09|224.49|0
1643357100000|2022-01-28 08:05:00|231.37|229.37|233.38|231.38|234.39|232.39|230.03|228.03|0
1643357400000|2022-01-28 08:10:00|233.21|231.21|240.17|238.17|240.17|238.17|233.21|231.21|0
1643357700000|2022-01-28 08:15:00|240.51|238.51|244.64|242.64|244.64|242.64|239.31|237.31|0
1643358000000|2022-01-28 08:20:00|244.29|242.29|245.85|243.85|250.03|248.03|244.29|242.29|0
1643358300000|2022-01-28 08:25:00|246.19|244.19|245.84|243.84|247.93|245.93|243|241|0
1643358600000|2022-01-28 08:30:00|246.19|244.19|246.36|244.36|248.97|246.97|244.28|242.28|0
1643358900000|2022-01-28 08:35:00|245.76|243.76|242.21|240.21|246.36|244.36|242.21|240.21|0
1643359200000|2022-01-28 08:40:00|242.04|240.04|243.58|241.58|243.59|241.59|241|239|0
1643359500000|2022-01-28 08:45:00|243.41|241.41|241.17|239.17|244.96|242.96|237.5|235.5|0
1643359800000|2022-01-28 08:50:00|241.68|239.68|239.28|237.28|242.37|240.37|238.6|236.6|0
1643360100000|2022-01-28 08:55:00|238.94|236.94|238.68|236.68|243.49|241.49|237.91|235.91|0
1643360400000|2022-01-28 09:00:00|239.2|237.2|243.14|241.14|243.39|241.39|237.23|235.23|0
1643360700000|2022-01-28 09:05:00|243.22|241.22|244.6|242.6|246.51|244.51|242.53|240.53|0
1643361000000|2022-01-28 09:10:00|244.77|242.77|235.86|233.86|244.94|242.94|235.18|233.18|0
1643361300000|2022-01-28 09:15:00|236.03|234.03|238.67|236.67|238.92|236.92|234.51|232.51|0
1643361600000|2022-01-28 09:20:00|238.75|236.75|237.72|235.72|240.03|238.03|235.01|233.01|0
1643361900000|2022-01-28 09:25:00|237.64|235.64|240.96|238.96|240.96|238.96|236.53|234.53|0
1643362200000|2022-01-28 09:30:00|241.14|239.14|242.24|240.24|243.44|241.44|237.24|235.24|0
1643362500000|2022-01-28 09:35:00|242.41|240.41|243.43|241.43|244.81|242.81|241.38|239.38|0
1643362800000|2022-01-28 09:40:00|243.01|241.01|239.59|237.59|244.46|242.46|239.59|237.59|0
1643363100000|2022-01-28 09:45:00|239.67|237.67|243.86|241.86|244.89|242.89|238.57|236.57|0
1643363400000|2022-01-28 09:50:00|243.6|241.6|243.76|241.76|245.75|243.75|242.74|240.74|0
1643363700000|2022-01-28 09:55:00|243.42|241.42|244.36|242.36|246.52|244.52|242.39|240.39|0
1643364000000|2022-01-28 10:00:00|244.1|242.1|246.43|244.43|248.07|246.07|243.93|241.93|0
1643364300000|2022-01-28 10:05:00|246.51|244.51|251.37|249.37|251.37|249.37|246.34|244.34|0
1643364600000|2022-01-28 10:10:00|251.2|249.2|247.71|245.71|251.2|249.2|247.2|245.2|0
1643364900000|2022-01-28 10:15:00|248.06|246.06|252.33|250.33|252.86|250.86|248.06|246.06|0
1643365200000|2022-01-28 10:20:00|252.41|250.41|247.88|245.88|254.17|252.17|247.8|245.8|0
1643365500000|2022-01-28 10:25:00|248.23|246.23|250.31|248.31|250.31|248.31|245.97|243.97|0
1643365800000|2022-01-28 10:30:00|250.05|248.05|252.81|250.81|252.81|250.81|248.57|246.57|0
1643366100000|2022-01-28 10:35:00|252.46|250.46|255.96|253.96|256.23|254.23|252.46|250.46|0
1643366400000|2022-01-28 10:40:00|256.31|254.31|251.23|249.23|256.31|254.31|250.97|248.97|0
1643366700000|2022-01-28 10:45:00|251.15|249.15|251.14|249.14|252.1|250.1|249.14|247.14|0
1643367000000|2022-01-28 10:50:00|251.23|249.23|254.02|252.02|254.99|252.99|251.23|249.23|0
1643367300000|2022-01-28 10:55:00|254.37|252.37|251.74|249.74|256.48|254.48|251.39|249.39|0
1643367600000|2022-01-28 11:00:00|251.57|249.57|253.05|251.05|254.36|252.36|249.83|247.83|0
1643367900000|2022-01-28 11:05:00|253.13|251.13|254.8|252.8|255.94|253.94|251.74|249.74|0
1643368200000|2022-01-28 11:10:00|254.71|252.71|258.58|256.58|258.58|256.58|254.09|252.09|0
1643368500000|2022-01-28 11:15:00|258.4|256.4|263.47|261.47|264.27|262.27|257.52|255.52|0
1643368800000|2022-01-28 11:20:00|263.02|261.02|258.22|256.22|264.63|262.63|257.86|255.86|0
1643369100000|2022-01-28 11:25:00|258.31|256.31|255.84|253.84|259.99|257.99|255.75|253.75|0
1643369400000|2022-01-28 11:30:00|256.27|254.27|256.18|254.18|258.69|256.69|254.69|252.69|0
1643369700000|2022-01-28 11:35:00|256|254|259.51|257.51|259.51|257.51|254.08|252.08|0
1643370000000|2022-01-28 11:40:00|259.16|257.16|262.16|260.16|262.16|260.16|258.55|256.55|0
1643370300000|2022-01-28 11:45:00|262.34|260.34|258.8|256.8|264.12|262.12|257.92|255.92|0
1643370600000|2022-01-28 11:50:00|258.62|256.62|261.98|259.98|263.67|261.67|257.92|255.92|0
1643370900000|2022-01-28 11:55:00|261.8|259.8|258.26|256.26|264.29|262.29|257.56|255.56|0
1643371200000|2022-01-28 12:00:00|257.39|255.39|255.63|253.63|261.62|259.62|254.84|252.84|0
1643371500000|2022-01-28 12:05:00|255.98|253.98|260.2|258.2|260.2|258.2|255.45|253.45|0
1643371800000|2022-01-28 12:10:00|260.55|258.55|258.6|256.6|261.88|259.88|256.67|254.67|0
1643372100000|2022-01-28 12:15:00|259.31|257.31|262.14|260.14|262.85|260.85|257.55|255.55|0
1643372400000|2022-01-28 12:20:00|261.43|259.43|273.29|271.29|273.65|271.65|260.63|258.63|0
1643372700000|2022-01-28 12:25:00|273.11|271.11|271.48|269.48|276.73|274.73|269.78|267.78|0
1643373000000|2022-01-28 12:30:00|271.66|269.66|271.66|269.66|273.37|271.37|268.96|266.96|0
1643373300000|2022-01-28 12:35:00|271.84|269.84|281.3|279.3|281.3|279.3|270.76|268.76|0
1643373600000|2022-01-28 12:40:00|281.03|279.03|283.29|281.29|283.84|281.84|278.94|276.94|0
1643373900000|2022-01-28 12:45:00|283.47|281.47|285.75|283.75|287.67|285.67|282.38|280.38|0
1643374200000|2022-01-28 12:50:00|285.47|283.47|282.01|280.01|286.75|284.75|280.84|278.84|0
1643374500000|2022-01-28 12:55:00|281.56|279.56|280.01|278.01|284.92|282.92|279.29|277.29|0
1643374800000|2022-01-28 13:00:00|279.65|277.65|276.4|274.4|281.64|279.64|276.32|274.32|0
1643375100000|2022-01-28 13:05:00|276.04|274.04|279.82|277.82|282.36|280.36|275.86|273.86|0
1643375400000|2022-01-28 13:10:00|280.37|278.37|275.07|273.07|281.45|279.45|275.07|273.07|0
1643375700000|2022-01-28 13:15:00|274.89|272.89|272.55|270.55|274.89|272.89|270.76|268.76|0
1643376000000|2022-01-28 13:20:00|272.73|270.73|276.15|274.15|277.33|275.33|272.37|270.37|0
1643376300000|2022-01-28 13:25:00|276.6|274.6|276.6|274.6|279.41|277.41|274.7|272.7|0
1643376600000|2022-01-28 13:30:00|276.42|274.42|258.04|256.04|276.42|274.42|253.79|251.79|0
1643376900000|2022-01-28 13:35:00|257.51|255.51|253.81|251.81|259.78|257.78|251.55|249.55|0
1643377200000|2022-01-28 13:40:00|252.26|250.26|246.59|244.59|254.53|252.53|243.13|241.13|0
1643377500000|2022-01-28 13:45:00|246.42|244.42|253.08|251.08|253.08|251.08|245.81|243.81|0
1643377800000|2022-01-28 13:50:00|252.72|250.72|254.5|252.5|257.32|255.32|252.02|250.02|0
1643378100000|2022-01-28 13:55:00|255.82|253.82|249.95|247.95|256.52|254.52|248.9|246.9|0
1643378400000|2022-01-28 14:00:00|249.34|247.34|248.21|246.21|256.43|254.43|248.21|246.21|0
1643378700000|2022-01-28 14:05:00|247.95|245.95|245.61|243.61|250.46|248.46|244.49|242.49|0
1643379000000|2022-01-28 14:10:00|245.26|243.26|248.81|246.81|249.5|247.5|244.75|242.75|0
1643379300000|2022-01-28 14:15:00|248.54|246.54|244.39|242.39|249.41|247.41|243.97|241.97|0
1643379600000|2022-01-28 14:20:00|244.05|242.05|242.25|240.25|244.05|242.05|240.46|238.46|0
1643379900000|2022-01-28 14:25:00|242.67|240.67|237.39|235.39|242.67|240.67|236.72|234.72|0
1643380200000|2022-01-28 14:30:00|236.55|234.55|256.75|254.75|256.75|254.75|234.36|232.36|0
1643380500000|2022-01-28 14:35:00|256.05|254.05|262.08|260.08|266.2|264.2|255.08|253.08|0
1643380800000|2022-01-28 14:40:00|261.81|259.81|265.21|263.21|266.02|264.02|260.03|258.03|0
1643381100000|2022-01-28 14:45:00|265.12|263.12|267.16|265.16|271.84|269.84|262.17|260.17|0
1643381400000|2022-01-28 14:50:00|266.62|264.62|265.54|263.54|269.41|267.41|258.54|256.54|0
1643381700000|2022-01-28 14:55:00|265.37|263.37|268.32|266.32|270.75|268.75|263.23|261.23|0
1643382000000|2022-01-28 15:00:00|267.69|265.69|266.61|264.61|272.37|270.37|264.47|262.47|0
1643382300000|2022-01-28 15:05:00|266.43|264.43|260.12|258.12|268.04|266.04|259.67|257.67|0
1643382600000|2022-01-28 15:10:00|261.26|259.26|255.72|253.72|261.26|259.26|251.19|249.19|0
1643382900000|2022-01-28 15:15:00|255.1|253.1|240.01|238.01|256.5|254.5|240.01|238.01|0
1643383200000|2022-01-28 15:20:00|240.36|238.36|247.51|245.51|249.86|247.86|238.99|236.99|0
1643383500000|2022-01-28 15:25:00|248.03|246.03|252.13|250.13|254.77|252.77|245.68|243.68|0
1643383800000|2022-01-28 15:30:00|251.6|249.6|258.22|256.22|259.2|257.2|248.63|246.63|0
1643384100000|2022-01-28 15:35:00|257.95|255.95|250.81|248.81|258.13|256.13|245.42|243.42|0
1643384400000|2022-01-28 15:40:00|250.54|248.54|259.83|257.83|260.8|258.8|250.54|248.54|0
1643384700000|2022-01-28 15:45:00|259.12|257.12|242.17|240.17|260.73|258.73|241.4|239.4|0
1643385000000|2022-01-28 15:50:00|242.08|240.08|235.64|233.64|244.05|242.05|235.64|233.64|0
1643385300000|2022-01-28 15:55:00|236.15|234.15|233.05|231.05|242.17|240.17|232.62|230.62|0
1643385600000|2022-01-28 16:00:00|231.96|229.96|241.56|239.56|241.56|239.56|231.12|229.12|0
1643385900000|2022-01-28 16:05:00|240.03|238.03|234.79|232.79|240.03|238.03|233.95|231.95|0
1643386200000|2022-01-28 16:10:00|234.88|232.88|227.47|225.47|235.29|233.29|226.98|224.98|0
1643386500000|2022-01-28 16:15:00|227.56|225.56|219.12|217.12|227.63|225.63|216.67|214.67|0
1643386800000|2022-01-28 16:20:00|218.71|216.71|218.1|216.1|222.34|220.34|216.67|214.67|0
1643387100000|2022-01-28 16:25:00|218.34|216.34|217.68|215.68|219.48|217.48|213.29|211.29|0
1643387400000|2022-01-28 16:30:00|217.84|215.84|218.42|216.42|222.71|220.71|216.53|214.53|0
1643387700000|2022-01-28 16:35:00|218.17|216.17|214.41|212.41|219.31|217.31|210.54|208.54|0
1643388000000|2022-01-28 16:40:00|214.82|212.82|215.38|213.38|217.18|215.18|213.36|211.36|0
1643388300000|2022-01-28 16:45:00|216.61|214.61|216.44|214.44|217.58|215.58|214.89|212.89|0
1643388600000|2022-01-28 16:50:00|216.68|214.68|213.51|211.51|217.5|215.5|213.26|211.26|0
1643388900000|2022-01-28 16:55:00|213.59|211.59|208.35|206.35|214.07|212.07|204.78|202.78|0
1643389200000|2022-01-28 17:00:00|208.51|206.51|206.54|204.54|211.19|209.19|206.31|204.31|0
1643389500000|2022-01-28 17:05:00|206.62|204.62|205.67|203.67|208.5|206.5|204.74|202.74|0
1643389800000|2022-01-28 17:10:00|205.99|203.99|211.03|209.03|213.34|211.34|205.29|203.29|0
1643390100000|2022-01-28 17:15:00|210.87|208.87|206.29|204.29|212.3|210.3|204.89|202.89|0
1643390400000|2022-01-28 17:20:00|206.6|204.6|213.45|211.45|215.89|213.89|206.6|204.6|0
1643390700000|2022-01-28 17:25:00|212.69|210.69|215.26|213.26|217.53|215.53|212.69|210.69|0
1643391000000|2022-01-28 17:30:00|216.15|214.15|213.99|211.99|217.69|215.69|213.74|211.74|0
1643391300000|2022-01-28 17:35:00|213.18|211.18|216.8|214.8|218.11|216.11|211.61|209.61|0
1643391600000|2022-01-28 17:40:00|217.04|215.04|212.57|210.57|217.28|215.28|212.57|210.57|0
1643391900000|2022-01-28 17:45:00|212.25|210.25|216.05|214.05|218.17|216.17|211.04|209.04|0
1643392200000|2022-01-28 17:50:00|216.21|214.21|220.32|218.32|221.98|219.98|216.05|214.05|0
1643392500000|2022-01-28 17:55:00|220.49|218.49|222.07|220.07|222.65|220.65|218.75|216.75|0
1643392800000|2022-01-28 18:00:00|222.15|220.15|217.24|215.24|222.57|220.57|214.81|212.81|0
1643393100000|2022-01-28 18:05:00|218.54|216.54|210.71|208.71|218.54|216.54|209.99|207.99|0
1643393400000|2022-01-28 18:10:00|210.79|208.79|211.03|209.03|211.99|209.99|209.51|207.51|0
1643393700000|2022-01-28 18:15:00|210.62|208.62|212.14|210.14|213.91|211.91|210.07|208.07|0
1643394000000|2022-01-28 18:20:00|213.02|211.02|215.76|213.76|219.01|217.01|212.54|210.54|0
1643394300000|2022-01-28 18:25:00|215.92|213.92|215.74|213.74|221.77|219.77|214.63|212.63|0
1643394600000|2022-01-28 18:30:00|215.26|213.26|211.56|209.56|215.26|213.26|208.86|206.86|0
1643394900000|2022-01-28 18:35:00|211.65|209.65|211.72|209.72|213.64|211.64|207.75|205.75|0
1643395200000|2022-01-28 18:40:00|211.56|209.56|212.03|210.03|214.76|212.76|210.92|208.92|0
1643395500000|2022-01-28 18:45:00|212.19|210.19|212.67|210.67|214.44|212.44|208.69|206.69|0
1643395800000|2022-01-28 18:50:00|212.51|210.51|209.95|207.95|213.63|211.63|207.81|205.81|0
1643396100000|2022-01-28 18:55:00|210.75|208.75|211.7|209.7|211.7|209.7|207.65|205.65|0
1643396400000|2022-01-28 19:00:00|211.38|209.38|214.91|212.91|214.91|212.91|206.31|204.31|0
1643396700000|2022-01-28 19:05:00|215.23|213.23|220.1|218.1|221.41|219.41|215.07|213.07|0
1643397000000|2022-01-28 19:10:00|220.02|218.02|226.02|224.02|226.19|224.19|219.37|217.37|0
1643397300000|2022-01-28 19:15:00|225.94|223.94|230.68|228.68|231.01|229.01|224.98|222.98|0
1643397600000|2022-01-28 19:20:00|230.6|228.6|238.41|236.41|238.41|236.41|230.6|228.6|0
1643397900000|2022-01-28 19:25:00|237.39|235.39|237.9|235.9|238.41|236.41|234.27|232.27|0
1643398200000|2022-01-28 19:30:00|237.65|235.65|237.89|235.89|242.5|240.5|233.85|231.85|0
1643398500000|2022-01-28 19:35:00|238.15|236.15|234.34|232.34|238.15|236.15|233.84|231.84|0
1643398800000|2022-01-28 19:40:00|233.67|231.67|224.87|222.87|233.67|231.67|223.88|221.88|0
1643399100000|2022-01-28 19:45:00|224.79|222.79|220.78|218.78|227.17|225.17|219.89|217.89|0
1643399400000|2022-01-28 19:50:00|220.54|218.54|221.1|219.1|223.8|221.8|217.86|215.86|0
1643399700000|2022-01-28 19:55:00|220.86|218.86|214.73|212.73|221.1|219.1|213.37|211.37|0
1643400000000|2022-01-28 20:00:00|214.49|212.49|208.74|206.74|216.57|214.57|208.02|206.02|0
1643400300000|2022-01-28 20:05:00|209.46|207.46|207.69|205.69|210.42|208.42|206.58|204.58|0
1643400600000|2022-01-28 20:10:00|207.37|205.37|210.89|208.89|213.88|211.88|207.37|205.37|0
1643400900000|2022-01-28 20:15:00|209.85|207.85|207.84|205.84|211.78|209.78|206.1|204.1|0
1643401200000|2022-01-28 20:20:00|207.77|205.77|201.36|199.36|209.44|207.44|200.89|198.89|0
1643401500000|2022-01-28 20:25:00|201.05|199.05|203.39|201.39|205.92|203.92|200.11|198.11|0
1643401800000|2022-01-28 20:30:00|203.55|201.55|198.08|196.08|211.51|209.51|196.69|194.69|0
1643402100000|2022-01-28 20:35:00|198.54|196.54|197.3|195.3|200.25|198.25|196.68|194.68|0
1643402400000|2022-01-28 20:40:00|197.46|195.46|193|191|197.61|195.61|192.24|190.24|0
1643402700000|2022-01-28 20:45:00|193.15|191.15|187.4|185.4|195.45|193.45|187.1|185.1|0
1643403000000|2022-01-28 20:50:00|187.1|185.1|184.09|182.09|190.55|188.55|181.98|179.98|0
1643403300000|2022-01-28 20:55:00|184.38|182.38|177.04|175.04|185.34|183.34|177.04|175.04|0
1643403600000|2022-01-28 21:00:00|176.75|174.75|178.04|176.04|180.93|178.93|176.39|174.39|0
1643403900000|2022-01-28 21:05:00|177.61|175.61|178.75|176.75|178.97|176.97|176.6|174.6|0
1643404200000|2022-01-28 21:10:00|178.61|176.61|183.63|181.63|183.84|181.84|178.54|176.54|0
1643616300000|2022-01-31 08:05:00|181.6|179.6|180|178|182.18|180.18|179.86|177.86|0
1643616600000|2022-01-31 08:10:00|179.71|177.71|179.57|177.57|180|178|177.35|175.35|0
1643616900000|2022-01-31 08:15:00|179.42|177.42|181.8|179.8|181.8|179.8|176.27|174.27|0
1643617200000|2022-01-31 08:20:00|181.66|179.66|180.57|178.57|183.33|181.33|178.12|176.12|0
1643617500000|2022-01-31 08:25:00|180.79|178.79|179.63|177.63|181.14|179.14|178.12|176.12|0
1643617800000|2022-01-31 08:30:00|179.55|177.55|178.61|176.61|180.41|178.41|178.4|176.4|0
1643618100000|2022-01-31 08:35:00|178.54|176.54|176.67|174.67|178.76|176.76|176.67|174.67|0
1643618400000|2022-01-31 08:40:00|176.82|174.82|175.82|173.82|177.96|175.96|175.82|173.82|0
1643618700000|2022-01-31 08:45:00|175.96|173.96|175.1|173.1|176.53|174.53|175.1|173.1|0
1643619000000|2022-01-31 08:50:00|175.24|173.24|173.4|171.4|176.24|174.24|173.12|171.12|0
1643619300000|2022-01-31 08:55:00|173.54|171.54|173.25|171.25|174.39|172.39|173.05|171.05|0
1643619600000|2022-01-31 09:00:00|173.11|171.11|172.12|170.12|174.1|172.1|171.7|169.7|0
1643619900000|2022-01-31 09:05:00|172.55|170.55|172.96|170.96|174.38|172.38|172.12|170.12|0
1643620200000|2022-01-31 09:10:00|172.82|170.82|171.83|169.83|173.81|171.81|171.83|169.83|0
1643620500000|2022-01-31 09:15:00|171.97|169.97|172.95|170.95|174.51|172.51|171.83|169.83|0
1643620800000|2022-01-31 09:20:00|173.09|171.09|173.79|171.79|174.64|172.64|172.53|170.53|0
1643621100000|2022-01-31 09:25:00|174.01|172.01|173.51|171.51|174.64|172.64|173.16|171.16|0
1643621400000|2022-01-31 09:30:00|173.36|171.36|173.86|171.86|175.2|173.2|172.94|170.94|0
1643621700000|2022-01-31 09:35:00|173.78|171.78|172.93|170.93|173.86|171.86|172.09|170.09|0
1643622000000|2022-01-31 09:40:00|173.07|171.07|174.9|172.9|174.9|172.9|172.09|170.09|0
1643622300000|2022-01-31 09:45:00|174.76|172.76|174.41|172.41|174.9|172.9|173.06|171.06|0
1643622600000|2022-01-31 09:50:00|174.47|172.47|177.6|175.6|178.46|176.46|174.19|172.19|0
1643622900000|2022-01-31 09:55:00|177.74|175.74|175.88|173.88|179.03|177.03|175.88|173.88|0
1643623200000|2022-01-31 10:00:00|175.74|173.74|175.45|173.45|177.31|175.31|175.31|173.31|0
1643623500000|2022-01-31 10:05:00|175.38|173.38|177.3|175.3|178.16|176.16|175.17|173.17|0
1643623800000|2022-01-31 10:10:00|177.44|175.44|178.01|176.01|180.31|178.31|177.3|175.3|0
1643624100000|2022-01-31 10:15:00|178.08|176.08|177.29|175.29|178.15|176.15|176.15|174.15|0
1643624400000|2022-01-31 10:20:00|177.43|175.43|178.65|176.65|180.3|178.3|176.86|174.86|0
1643624700000|2022-01-31 10:25:00|178.72|176.72|179|177|179.14|177.14|177.14|175.14|0
1643625000000|2022-01-31 10:30:00|179.14|177.14|179.28|177.28|181.16|179.16|178.5|176.5|0
1643625300000|2022-01-31 10:35:00|179.43|177.43|182.17|180.17|182.32|180.32|179.43|177.43|0
1643625600000|2022-01-31 10:40:00|182.25|180.25|179.99|177.99|182.9|180.9|178.84|176.84|0
1643625900000|2022-01-31 10:45:00|179.92|177.92|181.44|179.44|181.65|179.65|178.41|176.41|0
1643626200000|2022-01-31 10:50:00|181.65|179.65|181.79|179.79|182.81|180.81|180.35|178.35|0
1643626500000|2022-01-31 10:55:00|181.94|179.94|181.35|179.35|183.02|181.02|181.07|179.07|0
1643626800000|2022-01-31 11:00:00|182.22|180.22|183.52|181.52|184.1|182.1|179.91|177.91|0
1643627100000|2022-01-31 11:05:00|183.37|181.37|181.63|179.63|183.95|181.95|180.91|178.91|0
1643627400000|2022-01-31 11:10:00|181.78|179.78|184.82|182.82|184.97|182.97|180.7|178.7|0
1643627700000|2022-01-31 11:15:00|184.67|182.67|182.92|180.92|184.82|182.82|182.34|180.34|0
1643628000000|2022-01-31 11:20:00|183.65|181.65|184.52|182.52|184.52|182.52|181.91|179.91|0
1643628300000|2022-01-31 11:25:00|184.59|182.59|185.1|183.1|187|185|184.08|182.08|0
1643628600000|2022-01-31 11:30:00|185.24|183.24|184.22|182.22|186.26|184.26|184.15|182.15|0
1643628900000|2022-01-31 11:35:00|184.15|182.15|185.38|183.38|185.67|183.67|183.78|181.78|0
1643629200000|2022-01-31 11:40:00|184.94|182.94|186.55|184.55|186.55|184.55|184.14|182.14|0
1643629500000|2022-01-31 11:45:00|186.4|184.4|185.3|183.3|186.69|184.69|184.64|182.64|0
1643629800000|2022-01-31 11:50:00|185.44|183.44|185.07|183.07|185.52|183.52|183.55|181.55|0
1643630100000|2022-01-31 11:55:00|185|183|184.19|182.19|185.21|183.21|183.03|181.03|0
1643630400000|2022-01-31 12:00:00|184.34|182.34|187.85|185.85|187.85|185.85|183.17|181.17|0
1643630700000|2022-01-31 12:05:00|188.29|186.29|190.21|188.21|191.55|189.55|187.41|185.41|0
1643631000000|2022-01-31 12:10:00|190.29|188.29|191.25|189.25|191.33|189.33|188.29|186.29|0
1643631300000|2022-01-31 12:15:00|191.33|189.33|191.1|189.1|192.44|190.44|190.65|188.65|0
1643631600000|2022-01-31 12:20:00|190.5|188.5|194.09|192.09|195.82|193.82|190.5|188.5|0
1643631900000|2022-01-31 12:25:00|194.24|192.24|192.43|190.43|194.24|192.24|191.24|189.24|0
1643632200000|2022-01-31 12:30:00|192.36|190.36|190.04|188.04|193.33|191.33|189.74|187.74|0
1643632500000|2022-01-31 12:35:00|189.89|187.89|190.78|188.78|190.93|188.93|188.85|186.85|0
1643632800000|2022-01-31 12:40:00|190.86|188.86|190.33|188.33|192.8|190.8|190.26|188.26|0
1643633100000|2022-01-31 12:45:00|190.26|188.26|188.4|186.4|190.77|188.77|187.51|185.51|0
1643633400000|2022-01-31 12:50:00|188.84|186.84|188.98|186.98|189.73|187.73|187.36|185.36|0
1643633700000|2022-01-31 12:55:00|188.83|186.83|186.76|184.76|189.42|187.42|186.76|184.76|0
1643634000000|2022-01-31 13:00:00|186.18|184.18|189.71|187.71|189.71|187.71|185.88|183.88|0
1643634300000|2022-01-31 13:05:00|189.86|187.86|190.9|188.9|192.39|190.39|189.71|187.71|0
1643634600000|2022-01-31 13:10:00|190.45|188.45|187.78|185.78|190.45|188.45|187.63|185.63|0
1643634900000|2022-01-31 13:15:00|187.63|185.63|190.07|188.07|190.07|188.07|186.9|184.9|0
1643635200000|2022-01-31 13:20:00|190.14|188.14|189.69|187.69|190.44|188.44|188.51|186.51|0
1643635500000|2022-01-31 13:25:00|189.54|187.54|189.1|187.1|190.66|188.66|189.1|187.1|0
1643635800000|2022-01-31 13:30:00|188.65|186.65|183.81|181.81|189.54|187.54|183.37|181.37|0
1643636100000|2022-01-31 13:35:00|183.95|181.95|183.31|181.31|185.05|183.05|181.56|179.56|0
1643636400000|2022-01-31 13:40:00|183.16|181.16|184.03|182.03|184.77|182.77|181.99|179.99|0
1643636700000|2022-01-31 13:45:00|183.82|181.82|184.03|182.03|186.24|184.24|182.86|180.86|0
1643637000000|2022-01-31 13:50:00|183.88|181.88|183.95|181.95|184.17|182.17|182.27|180.27|0
1643637300000|2022-01-31 13:55:00|183.73|181.73|183.11|181.11|184.46|182.46|181.98|179.98|0
1643637600000|2022-01-31 14:00:00|182.82|180.82|182.52|180.52|184.88|182.88|182.38|180.38|0
1643637900000|2022-01-31 14:05:00|182.38|180.38|181.35|179.35|182.67|180.67|180.63|178.63|0
1643638200000|2022-01-31 14:10:00|181.64|179.64|183.54|181.54|183.54|181.54|181.35|179.35|0
1643638500000|2022-01-31 14:15:00|183.69|181.69|184.27|182.27|184.27|182.27|182.51|180.51|0
1643638800000|2022-01-31 14:20:00|184.42|182.42|184.56|182.56|185.89|183.89|183.68|181.68|0
1643639100000|2022-01-31 14:25:00|184.41|182.41|181.99|179.99|184.56|182.56|181.62|179.62|0
1643639400000|2022-01-31 14:30:00|183.08|181.08|180.02|178.02|189.3|187.3|180.02|178.02|0
1643639700000|2022-01-31 14:35:00|179.15|177.15|177.13|175.13|180.16|178.16|176.42|174.42|0
1643640000000|2022-01-31 14:40:00|176.99|174.99|176.27|174.27|177.27|175.27|174.27|172.27|0
1643640300000|2022-01-31 14:45:00|175.2|173.2|179.07|177.07|179.43|177.43|174.49|172.49|0
1643640600000|2022-01-31 14:50:00|178.85|176.85|172.34|170.34|179.43|177.43|171.43|169.43|0
1643640900000|2022-01-31 14:55:00|172.06|170.06|168.83|166.83|173.18|171.18|168.83|166.83|0
1643641200000|2022-01-31 15:00:00|168.41|166.41|164.51|162.51|169.1|167.1|163.69|161.69|0
1643641500000|2022-01-31 15:05:00|164.58|162.58|159.6|157.6|166.17|164.17|159.6|157.6|0
1643641800000|2022-01-31 15:10:00|159.33|157.33|160.41|158.41|162.04|160.04|158.79|156.79|0
1643642100000|2022-01-31 15:15:00|160.21|158.21|161.15|159.15|161.35|159.35|157.44|155.44|0
1643642400000|2022-01-31 15:20:00|160.47|158.47|157.46|155.46|161.02|159.02|155.47|153.47|0
1643642700000|2022-01-31 15:25:00|157.33|155.33|162.73|160.73|162.73|160.73|156.66|154.66|0
1643643000000|2022-01-31 15:30:00|162.87|160.87|160.62|158.62|164.23|162.23|159.75|157.75|0
1643643300000|2022-01-31 15:35:00|160.55|158.55|161.79|159.79|163|161|158.8|156.8|0
1643643600000|2022-01-31 15:40:00|161.86|159.86|160.2|158.2|163.96|161.96|160.2|158.2|0
1643643900000|2022-01-31 15:45:00|160.6|158.6|162.17|160.17|164.71|162.71|160.6|158.6|0
1643644200000|2022-01-31 15:50:00|162.23|160.23|157.76|155.76|162.51|160.51|156.56|154.56|0
1643644500000|2022-01-31 15:55:00|157.49|155.49|156.88|154.88|160.51|158.51|156.88|154.88|0
1643644800000|2022-01-31 16:00:00|157.15|155.15|156.27|154.27|157.15|155.15|155.14|153.14|0
1643645100000|2022-01-31 16:05:00|155.93|153.93|158.75|156.75|158.75|156.75|155.8|153.8|0
1643645400000|2022-01-31 16:10:00|159.02|157.02|158.34|156.34|162.3|160.3|157.8|155.8|0
1643645700000|2022-01-31 16:15:00|158.61|156.61|161.19|159.19|161.88|159.88|158.07|156.07|0
1643646000000|2022-01-31 16:20:00|161.13|159.13|161.66|159.66|162.56|160.56|158.79|156.79|0
1643646300000|2022-01-31 16:25:00|161.79|159.79|161.52|159.52|162.75|160.75|159.47|157.47|0
1643646600000|2022-01-31 16:30:00|161.65|159.65|156.08|154.08|162.89|160.89|155.28|153.28|0
1643646900000|2022-01-31 16:35:00|156.21|154.21|157.29|155.29|158.23|156.23|155.28|153.28|0
1643647200000|2022-01-31 16:40:00|157.56|155.56|155.27|153.27|158.1|156.1|155.2|153.2|0
1643647500000|2022-01-31 16:45:00|155.94|153.94|153|151|156.74|154.74|152.73|150.73|0
1643647800000|2022-01-31 16:50:00|152.87|150.87|148.14|146.14|153.4|151.4|148.14|146.14|0
1643648100000|2022-01-31 16:55:00|148.27|146.27|148.01|146.01|148.59|146.59|147.62|145.62|0
1643648400000|2022-01-31 17:00:00|147.88|145.88|149.04|147.04|150.22|148.22|147.75|145.75|0
1643648700000|2022-01-31 17:05:00|148.78|146.78|151.52|149.52|151.52|149.52|148|146|0
1643649000000|2022-01-31 17:10:00|151.26|149.26|151.26|149.26|151.92|149.92|149.42|147.42|0
1643649300000|2022-01-31 17:15:00|151.12|149.12|145.57|143.57|151.65|149.65|145.44|143.44|0
1643649600000|2022-01-31 17:20:00|145.64|143.64|149.69|147.69|150.81|148.81|145.64|143.64|0
1643649900000|2022-01-31 17:25:00|149.75|147.75|148.17|146.17|151.34|149.34|147.65|145.65|0
1643650200000|2022-01-31 17:30:00|147.91|145.91|149.87|147.87|150.47|148.47|146.73|144.73|0
1643650500000|2022-01-31 17:35:00|149.74|147.74|147.5|145.5|150.4|148.4|147.37|145.37|0
1643650800000|2022-01-31 17:40:00|147.44|145.44|147.63|145.63|148.42|146.42|146.33|144.33|0
1643651100000|2022-01-31 17:45:00|147.37|145.37|143.74|141.74|147.37|145.37|143.74|141.74|0
1643651400000|2022-01-31 17:50:00|143.86|141.86|143.35|141.35|145.28|143.28|143.22|141.22|0
1643651700000|2022-01-31 17:55:00|143.22|141.22|142.83|140.83|143.6|141.6|141.94|139.94|0
1643652000000|2022-01-31 18:00:00|142.96|140.96|144.75|142.75|145.66|143.66|142.96|140.96|0
1643652300000|2022-01-31 18:05:00|144.62|142.62|144.1|142.1|145.4|143.4|143.59|141.59|0
1643652600000|2022-01-31 18:10:00|144.23|142.23|144.87|142.87|146.43|144.43|143.78|141.78|0
1643652900000|2022-01-31 18:15:00|143.84|141.84|142.81|140.81|145.52|143.52|142.68|140.68|0
1643653200000|2022-01-31 18:20:00|142.55|140.55|142.42|140.42|143.39|141.39|141.91|139.91|0
1643653500000|2022-01-31 18:25:00|142.29|140.29|143.48|141.48|144.47|142.47|141.53|139.53|0
1643653800000|2022-01-31 18:30:00|143.29|141.29|143.49|141.49|144.15|142.15|142.07|140.07|0
1643654100000|2022-01-31 18:35:00|143.17|141.17|141.29|139.29|144.4|142.4|139.75|137.75|0
1643654400000|2022-01-31 18:40:00|141.16|139.16|142.57|140.57|142.57|140.57|139.11|137.11|0
1643654700000|2022-01-31 18:45:00|142.83|140.83|140.89|138.89|142.83|140.83|140.63|138.63|0
1643655000000|2022-01-31 18:50:00|140.96|138.96|141.66|139.66|142.31|140.31|140.38|138.38|0
1643655300000|2022-01-31 18:55:00|141.53|139.53|140.5|138.5|141.91|139.91|140.37|138.37|0
1643655600000|2022-01-31 19:00:00|140.11|138.11|139.98|137.98|141.01|139.01|139.34|137.34|0
1643655900000|2022-01-31 19:05:00|140.36|138.36|137.24|135.24|140.36|138.36|136.3|134.3|0
1643656200000|2022-01-31 19:10:00|137.3|135.3|137.68|135.68|138.19|136.19|135.66|133.66|0
1643656500000|2022-01-31 19:15:00|138.31|136.31|137.55|135.55|138.82|136.82|137.05|135.05|0
1643656800000|2022-01-31 19:20:00|137.8|135.8|136.66|134.66|138.94|136.94|136.04|134.04|0
1643657100000|2022-01-31 19:25:00|136.79|134.79|135.78|133.78|137.54|135.54|135.66|133.66|0
1643657400000|2022-01-31 19:30:00|135.66|133.66|136.15|134.15|137.28|135.28|135.65|133.65|0
1643657700000|2022-01-31 19:35:00|136.03|134.03|136.65|134.65|137.03|135.03|135.65|133.65|0
1643658000000|2022-01-31 19:40:00|136.4|134.4|136.08|134.08|137.02|135.02|136.02|134.02|0
1643658300000|2022-01-31 19:45:00|136.14|134.14|137.52|135.52|138.15|136.15|135.77|133.77|0
1643658600000|2022-01-31 19:50:00|137.39|135.39|138.02|136.02|138.47|136.47|136.76|134.76|0
1643658900000|2022-01-31 19:55:00|137.89|135.89|137.13|135.13|137.89|135.89|136.13|134.13|0
1643659200000|2022-01-31 20:00:00|137.2|135.2|136.75|134.75|137.76|135.76|136.13|134.13|0
1643659500000|2022-01-31 20:05:00|136.87|134.87|141.57|139.57|141.57|139.57|136.37|134.37|0
1643659800000|2022-01-31 20:10:00|141.19|139.19|147.04|145.04|147.7|145.7|140.55|138.55|0
1643660100000|2022-01-31 20:15:00|146.91|144.91|147.96|145.96|149.28|147.28|144.81|142.81|0
1643660400000|2022-01-31 20:20:00|148.22|146.22|140.93|138.93|148.22|146.22|140.28|138.28|0
1643660700000|2022-01-31 20:25:00|140.99|138.99|141.12|139.12|142.41|140.41|139.13|137.13|0
1643661000000|2022-01-31 20:30:00|140.99|138.99|134.84|132.84|143.38|141.38|134.71|132.71|0
1643661300000|2022-01-31 20:35:00|135.09|133.09|137.98|135.98|140.26|138.26|134.46|132.46|0
1643661600000|2022-01-31 20:40:00|138.1|136.1|137.47|135.47|139.24|137.24|136.47|134.47|0
1643661900000|2022-01-31 20:45:00|137.09|135.09|133.24|131.24|138.1|136.1|133.24|131.24|0
1643662200000|2022-01-31 20:50:00|133.36|131.36|128.13|126.13|133.36|131.36|127.53|125.53|0
1643662500000|2022-01-31 20:55:00|128.01|126.01|129.45|127.45|131.54|129.54|127.59|125.59|0
1643662800000|2022-01-31 21:00:00|130.71|128.71|134.01|132.01|135|133|130.71|128.71|0
1643663100000|2022-01-31 21:05:00|134.13|132.13|132.16|130.16|134.26|132.26|131.92|129.92|0
1643663400000|2022-01-31 21:10:00|132.04|130.04|135.36|133.36|135.73|133.73|131.8|129.8|0
1643663700000|2022-01-31 21:15:00|135.66|133.06|135.1|132.5|135.66|133.06|134.55|131.95|0
1643664000000|2022-01-31 21:20:00|135.28|132.68|134.91|132.31|135.53|132.93|134.54|131.94|0
1643664300000|2022-01-31 21:25:00|134.78|132.18|134.66|132.06|135.15|132.55|134.41|131.81|0
1643664600000|2022-01-31 21:30:00|134.72|132.12|135.02|132.42|135.15|132.55|134.53|131.93|0
1643664900000|2022-01-31 21:35:00|135.09|132.49|135.39|132.79|135.51|132.91|133.91|131.31|0
1643665200000|2022-01-31 21:40:00|135.51|132.91|135.38|132.78|135.63|133.03|134.89|132.29|0
1643665500000|2022-01-31 21:45:00|135.26|132.66|135.63|133.03|135.88|133.28|135.01|132.41|0
1643665800000|2022-01-31 21:50:00|135.69|133.09|136.12|133.52|136.12|133.52|135.63|133.03|0
1643666100000|2022-01-31 21:55:00|135.99|133.39|135.34|132.74|136.12|133.52|135.31|132.71|0
1643666400000|2022-01-31 22:00:00|135.66|133.06|135.67|133.07|135.69|133.09|135.1|132.5|0
1643666700000|2022-01-31 22:05:00|135.74|133.14|135.79|133.19|135.89|133.29|135.67|133.07|0
1643667000000|2022-01-31 22:10:00|135.83|133.23|135.7|133.1|135.92|133.32|135.5|132.9|0
1643667300000|2022-01-31 22:15:00|135.68|133.08|135.57|132.97|135.68|133.08|135.57|132.97|0
1643667600000|2022-01-31 22:20:00|135.51|132.91|135.41|132.81|135.58|132.98|135.29|132.69|0
1643667900000|2022-01-31 22:25:00|135.61|133.01|135.32|132.72|135.63|133.03|135.32|132.72|0
1643668200000|2022-01-31 22:30:00|135.27|132.67|135.1|132.5|135.48|132.88|134.92|132.32|0
1643668500000|2022-01-31 22:35:00|134.9|132.3|134.25|131.65|135.03|132.43|134.25|131.65|0
1643668800000|2022-01-31 22:40:00|134.14|131.54|134.36|131.76|134.66|132.06|134.14|131.54|0
1643669100000|2022-01-31 22:45:00|134.42|131.82|134.4|131.8|134.47|131.87|134.11|131.51|0
1643669400000|2022-01-31 22:50:00|134.38|131.78|134.65|132.05|134.65|132.05|134.27|131.67|0
1643669700000|2022-01-31 22:55:00|134.68|132.08|134.87|132.27|134.93|132.33|134.65|132.05|0
1643670000000|2022-01-31 23:00:00|134.63|132.03|134.75|132.15|135|132.4|133.09|130.49|0
1643670300000|2022-01-31 23:05:00|134.81|132.21|133.2|130.6|135.49|132.89|132.96|130.36|0
1643670600000|2022-01-31 23:10:00|133.08|130.48|135.42|132.82|135.54|132.94|132.83|130.23|0
1643670900000|2022-01-31 23:15:00|135.29|132.69|135.11|132.51|135.29|132.69|134.3|131.7|0
1643671200000|2022-01-31 23:20:00|135.04|132.44|134.17|131.57|135.04|132.44|133.68|131.08|0
1643671500000|2022-01-31 23:25:00|134.29|131.69|135.16|132.56|135.53|132.93|133.43|130.83|0
1643671800000|2022-01-31 23:30:00|135.1|132.5|135.77|133.17|136.65|134.05|134.54|131.94|0
1643672100000|2022-01-31 23:35:00|136.08|133.48|134.77|132.17|136.14|133.54|134.65|132.05|0
1643672400000|2022-01-31 23:40:00|134.53|131.93|134.4|131.8|135.52|132.92|134.4|131.8|0
1643672700000|2022-01-31 23:45:00|134.52|131.92|134.52|131.92|134.77|132.17|134.4|131.8|0
1643673000000|2022-01-31 23:50:00|134.58|131.98|134.64|132.04|134.88|132.28|134.02|131.42|0
1643673300000|2022-01-31 23:55:00|134.58|131.98|134.51|131.91|135.01|132.41|134.26|131.66|0
1643673600000|2022-02-01 00:00:00|134.38|131.78|134.69|132.09|134.75|132.15|134.13|131.53|0
1643673900000|2022-02-01 00:05:00|134.57|131.97|135.12|132.52|135.24|132.64|134.13|131.53|0
1643674200000|2022-02-01 00:10:00|134.99|132.39|134.86|132.26|135.36|132.76|134.49|131.89|0
1643674500000|2022-02-01 00:15:00|135.05|132.45|134.86|132.26|135.05|132.45|134|131.4|0
1643674800000|2022-02-01 00:20:00|134.8|132.2|134.24|131.64|135.1|132.5|134.24|131.64|0
1643675100000|2022-02-01 00:25:00|134.36|131.76|134.35|131.75|134.6|132|134.11|131.51|0
1643675400000|2022-02-01 00:30:00|134.42|131.82|134.66|132.06|134.97|132.37|134.23|131.63|0
1643675700000|2022-02-01 00:35:00|134.6|132|134.59|131.99|134.97|132.37|134.22|131.62|0
1643676000000|2022-02-01 00:40:00|134.66|132.06|134.83|132.23|134.96|132.36|134.41|131.81|0
1643676300000|2022-02-01 00:45:00|134.71|132.11|133.66|131.06|134.71|132.11|133.35|130.75|0
1643676600000|2022-02-01 00:50:00|133.6|131|134.21|131.61|134.21|131.61|132.98|130.38|0
1643676900000|2022-02-01 00:55:00|133.96|131.36|133.83|131.23|134.08|131.48|133.59|130.99|0
1643677200000|2022-02-01 01:00:00|133.9|131.3|134.32|131.72|134.94|132.34|133.71|131.11|0
1643677500000|2022-02-01 01:05:00|134.26|131.66|135.18|132.58|135.18|132.58|134.19|131.59|0
1643677800000|2022-02-01 01:10:00|135.06|132.46|134.5|131.9|135.18|132.58|134.25|131.65|0
1643678100000|2022-02-01 01:15:00|134.56|131.96|134.3|131.7|134.68|132.08|134.06|131.46|0
1643678400000|2022-02-01 01:20:00|134.37|131.77|135.79|133.19|136.16|133.56|134.18|131.58|0
1643678700000|2022-02-01 01:25:00|135.91|133.31|136.4|133.8|137.41|134.81|135.78|133.18|0
1643679000000|2022-02-01 01:30:00|136.28|133.68|136.46|133.86|137.78|135.18|136.15|133.55|0
1643679300000|2022-02-01 01:35:00|136.27|133.67|136.39|133.79|137.02|134.42|136.15|133.55|0
1643679600000|2022-02-01 01:40:00|136.58|133.98|137.52|134.92|137.52|134.92|136.14|133.54|0
1643679900000|2022-02-01 01:45:00|137.39|134.79|138.26|135.66|139.28|136.68|137.14|134.54|0
1643680200000|2022-02-01 01:50:00|138.39|135.79|140.92|138.32|140.92|138.32|138.26|135.66|0
1643680500000|2022-02-01 01:55:00|141.05|138.45|140.15|137.55|141.05|138.45|140.03|137.43|0
1643680800000|2022-02-01 02:00:00|140.28|137.68|140.4|137.8|140.53|137.93|139.39|136.79|0
1643681100000|2022-02-01 02:05:00|140.27|137.67|140.52|137.92|141.42|138.82|140.15|137.55|0
1643681400000|2022-02-01 02:10:00|140.59|137.99|139.5|136.9|140.65|138.05|139.5|136.9|0
1643681700000|2022-02-01 02:15:00|139.63|137.03|138.99|136.39|139.63|137.03|138.49|135.89|0
1643682000000|2022-02-01 02:20:00|139.12|136.52|138.73|136.13|139.5|136.9|138.73|136.13|0
1643682300000|2022-02-01 02:25:00|138.67|136.07|138.6|136|138.73|136.13|138.04|135.44|0
1643682600000|2022-02-01 02:30:00|138.73|136.13|139.23|136.63|139.61|137.01|138.48|135.88|0
1643682900000|2022-02-01 02:35:00|139.36|136.76|138.15|135.55|140.5|137.9|138.09|135.49|0
1643683200000|2022-02-01 02:40:00|138.21|135.61|138.78|136.18|139.35|136.75|138.09|135.49|0
1643683500000|2022-02-01 02:45:00|138.97|136.37|138.33|135.73|139.41|136.81|138.33|135.73|0
1643683800000|2022-02-01 02:50:00|138.46|135.86|139.46|136.86|139.59|136.99|138.45|135.85|0
1643684100000|2022-02-01 02:55:00|139.59|136.99|138.95|136.35|139.72|137.12|138.95|136.35|0
1643684400000|2022-02-01 03:00:00|138.83|136.23|139.33|136.73|139.58|136.98|138.7|136.1|0
1643684700000|2022-02-01 03:05:00|139.27|136.67|139.32|136.72|139.45|136.85|138.57|135.97|0
1643685000000|2022-02-01 03:10:00|139.19|136.59|139.06|136.46|139.57|136.97|138.69|136.09|0
1643685300000|2022-02-01 03:15:00|138.94|136.34|138.43|135.83|139.19|136.59|138.43|135.83|0
1643685600000|2022-02-01 03:20:00|137.55|134.95|136.17|133.57|137.67|135.07|135.92|133.32|0
1643685900000|2022-02-01 03:25:00|136.29|133.69|137.16|134.56|137.79|135.19|135.42|132.82|0
1643686200000|2022-02-01 03:30:00|137.1|134.5|137.41|134.81|137.72|135.12|136.41|133.81|0
1643686500000|2022-02-01 03:35:00|137.47|134.87|137.03|134.43|138.54|135.94|136.78|134.18|0
1643686800000|2022-02-01 03:40:00|137.09|134.49|137.15|134.55|137.65|135.05|136.9|134.3|0
1643687100000|2022-02-01 03:45:00|137.09|134.49|136.89|134.29|137.21|134.61|136.71|134.11|0
1643687400000|2022-02-01 03:50:00|136.83|134.23|135.64|133.04|136.89|134.29|135.46|132.86|0
1643687700000|2022-02-01 03:55:00|135.51|132.91|135.14|132.54|135.76|133.16|134.89|132.29|0
1643688000000|2022-02-01 04:00:00|135.08|132.48|135.44|132.84|135.63|133.03|134.89|132.29|0
1643688300000|2022-02-01 04:05:00|135.63|133.03|136.5|133.9|136.62|134.02|135.25|132.65|0
1643688600000|2022-02-01 04:10:00|136.56|133.96|136.24|133.64|136.75|134.15|135.75|133.15|0
1643688900000|2022-02-01 04:15:00|136.18|133.58|135.31|132.71|136.24|133.64|135.12|132.52|0
1643689200000|2022-02-01 04:20:00|135.37|132.77|134.62|132.02|135.37|132.77|134.49|131.89|0
1643689500000|2022-02-01 04:25:00|134.49|131.89|134.92|132.32|135.23|132.63|134.49|131.89|0
1643689800000|2022-02-01 04:30:00|134.98|132.38|135.47|132.87|135.47|132.87|134.61|132.01|0
1643690100000|2022-02-01 04:35:00|135.6|133|135.35|132.75|135.72|133.12|134.98|132.38|0
1643690400000|2022-02-01 04:40:00|135.47|132.87|135.59|132.99|135.97|133.37|135.34|132.74|0
1643690700000|2022-02-01 04:45:00|135.65|133.05|136.33|133.73|136.33|133.73|135.59|132.99|0
1643691000000|2022-02-01 04:50:00|136.21|133.61|135.4|132.8|136.45|133.85|135.21|132.61|0
1643691300000|2022-02-01 04:55:00|135.33|132.73|135.21|132.61|136.47|133.87|135.08|132.48|0
1643691600000|2022-02-01 05:00:00|135.34|132.74|135.03|132.43|135.46|132.86|134.35|131.75|0
1643691900000|2022-02-01 05:05:00|134.96|132.36|135.56|132.96|135.9|133.3|134.45|131.85|0
1643692200000|2022-02-01 05:10:00|135.44|132.84|134.69|132.09|135.56|132.96|134.63|132.03|0
1643692500000|2022-02-01 05:15:00|134.81|132.21|135.06|132.46|135.06|132.46|134.63|132.03|0
1643692800000|2022-02-01 05:20:00|134.93|132.33|134.75|132.15|134.93|132.33|134.31|131.71|0
1643693100000|2022-02-01 05:25:00|134.68|132.08|134.99|132.39|135.05|132.45|134.68|132.08|0
1643693400000|2022-02-01 05:30:00|134.92|132.32|134.42|131.82|135.17|132.57|134.3|131.7|0
1643693700000|2022-02-01 05:35:00|134.3|131.7|134.42|131.82|134.92|132.32|134.3|131.7|0
1643694000000|2022-02-01 05:40:00|134.54|131.94|134.66|132.06|134.91|132.31|134.42|131.82|0
1643694300000|2022-02-01 05:45:00|134.78|132.18|134.72|132.12|134.78|132.18|134.29|131.69|0
1643694600000|2022-02-01 05:50:00|134.66|132.06|134.03|131.43|134.66|132.06|133.79|131.19|0
1643694900000|2022-02-01 05:55:00|134.16|131.56|133.41|130.81|134.16|131.56|133.04|130.44|0
1643695200000|2022-02-01 06:00:00|133.9|131.3|133.1|130.5|133.9|131.3|132.06|129.46|0
1643695500000|2022-02-01 06:05:00|133.04|130.44|133.28|130.68|133.4|130.8|132.91|130.31|0
1643695800000|2022-02-01 06:10:00|133.4|130.8|134.63|132.03|135.07|132.47|133.28|130.68|0
1643696100000|2022-02-01 06:15:00|134.51|131.91|135|132.4|135.56|132.96|134.38|131.78|0
1643696400000|2022-02-01 06:20:00|134.94|132.34|135.12|132.52|135.43|132.83|134.62|132.02|0
1643696700000|2022-02-01 06:25:00|135.06|132.46|135.24|132.64|135.24|132.64|134.5|131.9|0
1643697000000|2022-02-01 06:30:00|135.11|132.51|135.48|132.88|135.73|133.13|134.86|132.26|0
1643697300000|2022-02-01 06:35:00|135.36|132.76|134.36|131.76|135.6|133|134.36|131.76|0
1643697600000|2022-02-01 06:40:00|134.3|131.7|134.35|131.75|134.73|132.13|134.24|131.64|0
1643697900000|2022-02-01 06:45:00|134.42|131.82|134.6|132|134.72|132.12|134.17|131.57|0
1643698200000|2022-02-01 06:50:00|134.54|131.94|133.79|131.19|134.72|132.12|133.73|131.13|0
1643698500000|2022-02-01 06:55:00|133.73|131.13|133.6|131|134.34|131.74|133.48|130.88|0
1643698800000|2022-02-01 07:00:00|133.35|130.75|132.73|130.13|134.21|131.61|131.76|129.16|0
1643699100000|2022-02-01 07:05:00|132.86|130.26|131.32|128.72|132.86|130.26|131.26|128.66|0
1643699400000|2022-02-01 07:10:00|131.26|128.66|129.08|126.48|131.26|128.66|128.48|125.88|0
1643699700000|2022-02-01 07:15:00|129.2|126.6|128.65|126.05|129.44|126.84|128.35|125.75|0
1643700000000|2022-02-01 07:20:00|128.71|126.11|128.47|125.87|129.43|126.83|128.29|125.69|0
1643700300000|2022-02-01 07:25:00|128.41|125.81|128.82|126.22|129.07|126.47|128.05|125.45|0
1643700600000|2022-02-01 07:30:00|128.88|126.28|129.18|126.58|129.42|126.82|128.58|125.98|0
1643700900000|2022-02-01 07:35:00|129.06|126.46|129.17|126.57|129.42|126.82|128.88|126.28|0
1643701200000|2022-02-01 07:40:00|129.05|126.45|129.53|126.93|129.65|127.05|128.81|126.21|0
1643701500000|2022-02-01 07:45:00|129.41|126.81|128.8|126.2|130.62|128.02|128.27|125.67|0
1643701800000|2022-02-01 07:50:00|128.68|126.08|131.65|129.05|132.07|129.47|128.68|126.08|0
1643702100000|2022-02-01 07:55:00|131.52|128.92|130.85|128.25|131.7|129.1|130.73|128.13|0
1643702400000|2022-02-01 08:00:00|131.21|128.61|129.03|126.43|132.31|129.71|128.79|126.19|0
1643702700000|2022-02-01 08:05:00|128.61|126.61|125.44|123.44|129.27|127.27|125.38|123.38|0
1643703000000|2022-02-01 08:10:00|125.38|123.38|125.23|123.23|125.81|123.81|123.67|121.67|0
1643703300000|2022-02-01 08:15:00|125.17|123.17|125.91|123.91|127.3|125.3|124.76|122.76|0
1643703600000|2022-02-01 08:20:00|125.79|123.79|125.43|123.43|125.79|123.79|123.79|121.79|0
1643703900000|2022-02-01 08:25:00|125.31|123.31|125.54|123.54|126.73|124.73|124.6|122.6|0
1643704200000|2022-02-01 08:30:00|125.43|123.43|125.48|123.48|126.25|124.25|124.36|122.36|0
1643704500000|2022-02-01 08:35:00|125.42|123.42|126.72|124.72|126.96|124.96|125.18|123.18|0
1643704800000|2022-02-01 08:40:00|126.78|124.78|125.47|123.47|127.55|125.55|124.7|122.7|0
1643705100000|2022-02-01 08:45:00|125.41|123.41|126.12|124.12|126.47|124.47|125.24|123.24|0
1643705400000|2022-02-01 08:50:00|126|124|127.3|125.3|127.85|125.85|125.88|123.88|0
1643705700000|2022-02-01 08:55:00|126.83|124.83|126.11|124.11|127.78|125.78|125.58|123.58|0
1643706000000|2022-02-01 09:00:00|125.99|123.99|127|125|127.9|125.9|125.39|123.39|0
1643706300000|2022-02-01 09:05:00|126.93|124.93|128.31|126.31|128.67|126.67|126.82|124.82|0
1643706600000|2022-02-01 09:10:00|128.13|126.13|128.78|126.78|129.03|127.03|126.93|124.93|0
1643706900000|2022-02-01 09:15:00|128.9|126.9|128.9|126.9|129.32|127.32|127.76|125.76|0
1643707200000|2022-02-01 09:20:00|128.84|126.84|131.13|129.13|131.75|129.75|128.36|126.36|0
1643707500000|2022-02-01 09:25:00|131.44|129.44|135.57|133.57|135.57|133.57|130.52|128.52|0
1643707800000|2022-02-01 09:30:00|135.51|133.51|135.56|133.56|136.13|134.13|134.39|132.39|0
1643708100000|2022-02-01 09:35:00|135.5|133.5|134.44|132.44|135.5|133.5|132.84|130.84|0
1643708400000|2022-02-01 09:40:00|134.81|132.81|135.3|133.3|137.31|135.31|133.94|131.94|0
1643708700000|2022-02-01 09:45:00|135.24|133.24|137.8|135.8|138.63|136.63|134.43|132.43|0
1643709000000|2022-02-01 09:50:00|137.68|135.68|136.79|134.79|138.94|136.94|136.04|134.04|0
1643709300000|2022-02-01 09:55:00|136.92|134.92|134.42|132.42|136.92|134.92|133.49|131.49|0
1643709600000|2022-02-01 10:00:00|134.61|132.61|132.26|130.26|135.16|133.16|132.2|130.2|0
1643709900000|2022-02-01 10:05:00|132.32|130.32|131.94|129.94|132.68|130.68|131.34|129.34|0
1643710200000|2022-02-01 10:10:00|132.07|130.07|132.8|130.8|133.79|131.79|131.45|129.45|0
1643710500000|2022-02-01 10:15:00|132.68|130.68|133.9|131.9|134.4|132.4|131.82|129.82|0
1643710800000|2022-02-01 10:20:00|133.78|131.78|134.39|132.39|135.02|133.02|133.29|131.29|0
1643711100000|2022-02-01 10:25:00|134.21|132.21|133.4|131.4|134.21|132.21|132.91|130.91|0
1643711400000|2022-02-01 10:30:00|133.65|131.65|132.66|130.66|134.95|132.95|132.41|130.41|0
1643711700000|2022-02-01 10:35:00|132.72|130.72|130.94|128.94|133.09|131.09|130.82|128.82|0
1643712000000|2022-02-01 10:40:00|131.18|129.18|133.14|131.14|133.2|131.2|130.81|128.81|0
1643712300000|2022-02-01 10:45:00|133.02|131.02|133.87|131.87|133.88|131.88|132.64|130.64|0
1643712600000|2022-02-01 10:50:00|133.75|131.75|135.36|133.36|135.42|133.42|133.01|131.01|0
1643712900000|2022-02-01 10:55:00|135.23|133.23|134.98|132.98|136.36|134.36|134.05|132.05|0
1643713200000|2022-02-01 11:00:00|135.05|133.05|132.26|130.26|135.6|133.6|131.65|129.65|0
1643713500000|2022-02-01 11:05:00|132.14|130.14|129.81|127.81|132.14|130.14|129.64|127.64|0
1643713800000|2022-02-01 11:10:00|129.94|127.94|131.39|129.39|131.51|129.51|129.45|127.45|0
1643714100000|2022-02-01 11:15:00|131.15|129.15|133.23|131.23|133.35|131.35|130.29|128.29|0
1643714400000|2022-02-01 11:20:00|132.86|130.86|132.48|130.48|133.29|131.29|132.12|130.12|0
1643714700000|2022-02-01 11:25:00|132.61|130.61|133.46|131.46|134.58|132.58|132.48|130.48|0
1643715000000|2022-02-01 11:30:00|133.53|131.53|132.11|130.11|133.71|131.71|131.98|129.98|0
1643715300000|2022-02-01 11:35:00|131.98|129.98|133.27|131.27|133.27|131.27|131.55|129.55|0
1643715600000|2022-02-01 11:40:00|133.21|131.21|134.32|132.32|134.5|132.5|132.04|130.04|0
1643715900000|2022-02-01 11:45:00|134.44|132.44|133.32|131.32|134.81|132.81|133.07|131.07|0
1643716200000|2022-02-01 11:50:00|133.2|131.2|133.69|131.69|133.81|131.81|132.52|130.52|0
1643716500000|2022-02-01 11:55:00|133.56|131.56|134.3|132.3|134.37|132.37|132.94|130.94|0
1643716800000|2022-02-01 12:00:00|134.36|132.36|134.3|132.3|134.79|132.79|133.31|131.31|0
1643717100000|2022-02-01 12:05:00|134.17|132.17|133.55|131.55|134.79|132.79|132.93|130.93|0
1643717400000|2022-02-01 12:10:00|133.67|131.67|133.79|131.79|134.04|132.04|132.44|130.44|0
1643717700000|2022-02-01 12:15:00|133.73|131.73|133.91|131.91|134.78|132.78|132.8|130.8|0
1643718000000|2022-02-01 12:20:00|133.54|131.54|132.67|130.67|133.54|131.54|132.12|130.12|0
1643718300000|2022-02-01 12:25:00|132.92|130.92|131.32|129.32|133.16|131.16|131.32|129.32|0
1643718600000|2022-02-01 12:30:00|131.19|129.19|130.09|128.09|131.68|129.68|129.85|127.85|0
1643718900000|2022-02-01 12:35:00|129.97|127.97|129.97|127.97|130.82|128.82|129.37|127.37|0
1643719200000|2022-02-01 12:40:00|129.73|127.73|129.72|127.72|130.7|128.7|129.42|127.42|0
1643719500000|2022-02-01 12:45:00|129.84|127.84|129.47|127.47|130.93|128.93|129.23|127.23|0
1643719800000|2022-02-01 12:50:00|129.59|127.59|129.83|127.83|130.07|128.07|129.23|127.23|0
1643720100000|2022-02-01 12:55:00|129.71|127.71|130.31|128.31|130.74|128.74|128.81|126.81|0
1643720400000|2022-02-01 13:00:00|130.07|128.07|128.98|126.98|130.68|128.68|128.98|126.98|0
1643720700000|2022-02-01 13:05:00|128.85|126.85|128.61|126.61|129.82|127.82|128.13|126.13|0
1643721000000|2022-02-01 13:10:00|128.37|126.37|127.52|125.52|128.73|126.73|127.04|125.04|0
1643721300000|2022-02-01 13:15:00|127.64|125.64|127.16|125.16|127.64|125.64|126.8|124.8|0
1643721600000|2022-02-01 13:20:00|127.28|125.28|126.32|124.32|127.4|125.4|125.84|123.84|0
1643721900000|2022-02-01 13:25:00|126.44|124.44|126.97|124.97|127.51|125.51|125.96|123.96|0
1643722200000|2022-02-01 13:30:00|126.91|124.91|129.25|127.25|129.43|127.43|126.67|124.67|0
1643722500000|2022-02-01 13:35:00|129.19|127.19|127.98|125.98|129.91|127.91|127.86|125.86|0
1643722800000|2022-02-01 13:40:00|128.1|126.1|127.13|125.13|128.1|126.1|126.06|124.06|0
1643723100000|2022-02-01 13:45:00|126.89|124.89|127.01|125.01|127.85|125.85|126.54|124.54|0
1643723400000|2022-02-01 13:50:00|126.89|124.89|126.47|124.47|127.01|125.01|125.88|123.88|0
1643723700000|2022-02-01 13:55:00|126.41|124.41|125.57|123.57|127|125|125.34|123.34|0
1643724000000|2022-02-01 14:00:00|125.4|123.4|125.17|123.17|126.16|124.16|124.5|122.5|0
1643724300000|2022-02-01 14:05:00|125.12|123.12|125.41|123.41|125.65|123.65|124.93|122.93|0
1643724600000|2022-02-01 14:10:00|125.29|123.29|125.76|123.76|125.88|123.88|124.81|122.81|0
1643724900000|2022-02-01 14:15:00|125.64|123.64|126.23|124.23|126.83|124.83|125.64|123.64|0
1643725200000|2022-02-01 14:20:00|126.17|124.17|125.39|123.39|126.47|124.47|125.15|123.15|0
1643725500000|2022-02-01 14:25:00|125.27|123.27|123.73|121.73|125.27|123.27|123.73|121.73|0
1643725800000|2022-02-01 14:30:00|123.85|121.85|124.67|122.67|129.59|127.59|123.26|121.26|0
1643726100000|2022-02-01 14:35:00|124.43|122.43|124.9|122.9|126.87|124.87|122.55|120.55|0
1643726400000|2022-02-01 14:40:00|125.14|123.14|131.35|129.35|132.89|130.89|123.6|121.6|0
1643726700000|2022-02-01 14:45:00|131.53|129.53|129.69|127.69|133.75|131.75|128.85|126.85|0
1643727000000|2022-02-01 14:50:00|128.85|126.85|129.69|127.69|129.69|127.69|126.8|124.8|0
1643727300000|2022-02-01 14:55:00|129.93|127.93|128.54|126.54|131.77|129.77|127.51|125.51|0
1643727600000|2022-02-01 15:00:00|127.87|125.87|139.02|137.02|139.02|137.02|127.87|125.87|0
1643727900000|2022-02-01 15:05:00|138.7|136.7|137.99|135.99|143.26|141.26|136.23|134.23|0
1643728200000|2022-02-01 15:10:00|137.48|135.48|132.49|130.49|138.87|136.87|132.44|130.44|0
1643728500000|2022-02-01 15:15:00|132.44|130.44|135.71|133.71|136.59|134.59|132.31|130.31|0
1643728800000|2022-02-01 15:20:00|136.59|134.59|128.45|126.45|136.59|134.59|126.33|124.33|0
1643729100000|2022-02-01 15:25:00|128.64|126.64|132.74|130.74|132.74|130.74|126.59|124.59|0
1643729400000|2022-02-01 15:30:00|132.49|130.49|132.73|130.73|133.85|131.85|128.2|126.2|0
1643729700000|2022-02-01 15:35:00|132.3|130.3|132.11|130.11|134.47|132.47|129.53|127.53|0
1643730000000|2022-02-01 15:40:00|131.93|129.93|134.46|132.46|136.42|134.42|129.17|127.17|0
1643730300000|2022-02-01 15:45:00|134.96|132.96|134.96|132.96|136.98|134.98|134.28|132.28|0
1643730600000|2022-02-01 15:50:00|134.83|132.83|131.05|129.05|135.4|133.4|130.37|128.37|0
1643730900000|2022-02-01 15:55:00|130.86|128.86|126.61|124.61|130.86|128.86|126.49|124.49|0
1643731200000|2022-02-01 16:00:00|126.49|124.49|126.79|124.79|127.64|125.64|123.74|121.74|0
1643731500000|2022-02-01 16:05:00|126.67|124.67|123.49|121.49|127.52|125.52|123.19|121.19|0
1643731800000|2022-02-01 16:10:00|123.55|121.55|121.77|119.77|124.74|122.74|121.42|119.42|0
1643732100000|2022-02-01 16:15:00|121.42|119.42|123.18|121.18|123.78|121.78|121.42|119.42|0
1643732400000|2022-02-01 16:20:00|122.95|120.95|126.26|124.26|126.75|124.75|122.59|120.59|0
1643732700000|2022-02-01 16:25:00|126.02|124.02|125.17|123.17|127.23|125.23|124.09|122.09|0
1643733000000|2022-02-01 16:30:00|125.29|123.29|123.37|121.37|129.31|127.31|123.37|121.37|0
1643733300000|2022-02-01 16:35:00|123.55|121.55|124.8|122.8|125.89|123.89|122.66|120.66|0
1643733600000|2022-02-01 16:40:00|124.92|122.92|124.08|122.08|124.98|122.98|122.53|120.53|0
1643733900000|2022-02-01 16:45:00|123.96|121.96|122.88|120.88|124.08|122.08|120.99|118.99|0
1643734200000|2022-02-01 16:50:00|122.64|120.64|122.76|120.76|123.83|121.83|121.93|119.93|0
1643734500000|2022-02-01 16:55:00|122.16|120.16|121.21|119.21|122.87|120.87|119.81|117.81|0
1643734800000|2022-02-01 17:00:00|121.39|119.39|121.61|119.61|122.63|120.63|119.13|117.13|0
1643735100000|2022-02-01 17:05:00|121.25|119.25|121.96|119.96|122.44|120.44|120.54|118.54|0
1643735400000|2022-02-01 17:10:00|121.84|119.84|123.63|121.63|124.96|122.96|121.6|119.6|0
1643735700000|2022-02-01 17:15:00|123.51|121.51|122.07|120.07|123.63|121.63|121.47|119.47|0
1643736000000|2022-02-01 17:20:00|121.83|119.83|121.94|119.94|123.86|121.86|121.23|119.23|0
1643736300000|2022-02-01 17:25:00|122.42|120.42|122.89|120.89|125.31|123.31|121.59|119.59|0
1643736600000|2022-02-01 17:30:00|123.01|121.01|127.74|125.74|128.11|126.11|122.65|120.65|0
1643736900000|2022-02-01 17:35:00|127.25|125.25|125.66|123.66|127.37|125.37|124.57|122.57|0
1643737200000|2022-02-01 17:40:00|125.54|123.54|125.35|123.35|126.39|124.39|123.6|121.6|0
1643737500000|2022-02-01 17:45:00|125.41|123.41|126.38|124.38|127.36|125.36|124.56|122.56|0
1643737800000|2022-02-01 17:50:00|126.02|124.02|124.92|122.92|126.26|124.26|124.68|122.68|0
1643738100000|2022-02-01 17:55:00|124.68|122.68|121.2|119.2|124.68|122.68|121.08|119.08|0
1643738400000|2022-02-01 18:00:00|121.32|119.32|124.18|122.18|124.3|122.3|121.08|119.08|0
1643738700000|2022-02-01 18:05:00|123.94|121.94|124.9|122.9|125.39|123.39|123.58|121.58|0
1643739000000|2022-02-01 18:10:00|125.02|123.02|124.54|122.54|125.02|123.02|123.39|121.39|0
1643739300000|2022-02-01 18:15:00|124.78|122.78|123.87|121.87|125.14|123.14|123.21|121.21|0
1643739600000|2022-02-01 18:20:00|123.63|121.63|123.32|121.32|124.23|122.23|123.32|121.32|0
1643739900000|2022-02-01 18:25:00|123.44|121.44|121.64|119.64|123.8|121.8|121.52|119.52|0
1643740200000|2022-02-01 18:30:00|121.76|119.76|122.83|120.83|123.19|121.19|121.64|119.64|0
1643740500000|2022-02-01 18:35:00|122.77|120.77|121.87|119.87|124.88|122.88|121.51|119.51|0
1643740800000|2022-02-01 18:40:00|121.81|119.81|120.68|118.68|121.87|119.87|120.33|118.33|0
1643741100000|2022-02-01 18:45:00|120.92|118.92|120.79|118.79|121.5|119.5|120.09|118.09|0
1643741400000|2022-02-01 18:50:00|120.67|118.67|121.02|119.02|122.1|120.1|120.38|118.38|0
1643741700000|2022-02-01 18:55:00|121.21|119.21|121.14|119.14|123.65|121.65|121.14|119.14|0
1643742000000|2022-02-01 19:00:00|121.26|119.26|120.9|118.9|122.09|120.09|119.84|117.84|0
1643742300000|2022-02-01 19:05:00|121.02|119.02|120.77|118.77|121.61|119.61|120.48|118.48|0
1643742600000|2022-02-01 19:10:00|120.66|118.66|122.08|120.08|123.51|121.51|119.24|117.24|0
1643742900000|2022-02-01 19:15:00|121.84|119.84|122.67|120.67|122.91|120.91|120.83|118.83|0
1643743200000|2022-02-01 19:20:00|122.55|120.55|123.45|121.45|125.44|123.44|122.55|120.55|0
1643743500000|2022-02-01 19:25:00|123.5|121.5|122.6|120.6|124.77|122.77|122.42|120.42|0
1643743800000|2022-02-01 19:30:00|121.58|119.58|121.58|119.58|122.42|120.42|120.99|118.99|0
1643744100000|2022-02-01 19:35:00|121.34|119.34|122.29|120.29|123.92|121.92|121.1|119.1|0
1643744400000|2022-02-01 19:40:00|122.05|120.05|121.57|119.57|123.25|121.25|121.45|119.45|0
1643744700000|2022-02-01 19:45:00|121.45|119.45|121.75|119.75|122.4|120.4|120.38|118.38|0
1643745000000|2022-02-01 19:50:00|121.87|119.87|121.98|119.98|123.72|121.72|121.45|119.45|0
1643745300000|2022-02-01 19:55:00|121.92|119.92|121.08|119.08|122.87|120.87|120.73|118.73|0
1643745600000|2022-02-01 20:00:00|121.32|119.32|115.82|113.82|121.91|119.91|115.59|113.59|0
1643745900000|2022-02-01 20:05:00|116.28|114.28|114.61|112.61|117.66|115.66|114.5|112.5|0
1643746200000|2022-02-01 20:10:00|114.73|112.73|115.01|113.01|115.82|113.82|114.33|112.33|0
1643746500000|2022-02-01 20:15:00|114.9|112.9|114.89|112.89|116.16|114.16|114.55|112.55|0
1643746800000|2022-02-01 20:20:00|114.66|112.66|112.72|110.72|114.84|112.84|112.72|110.72|0
1643747100000|2022-02-01 20:25:00|112.83|110.83|111.81|109.81|114.2|112.2|111.2|109.2|0
1643747400000|2022-02-01 20:30:00|111.7|109.7|110.35|108.35|111.7|109.7|109.46|107.46|0
1643747700000|2022-02-01 20:35:00|110.46|108.46|113.62|111.62|113.84|111.84|109.79|107.79|0
1643748000000|2022-02-01 20:40:00|113.27|111.27|110.57|108.57|113.73|111.73|109.9|107.9|0
1643748300000|2022-02-01 20:45:00|110.23|108.23|107.68|105.68|110.79|108.79|107.57|105.57|0
1643748600000|2022-02-01 20:50:00|107.08|105.08|105.36|103.36|109.61|107.61|105.25|103.25|0
1643748900000|2022-02-01 20:55:00|105.68|103.68|107.87|105.87|107.87|105.87|105.25|103.25|0
1643749200000|2022-02-01 21:00:00|108.43|106.43|106.25|104.25|108.43|106.43|105.59|103.59|0
1643749500000|2022-02-01 21:05:00|106.14|104.14|105.7|103.7|106.69|104.69|104.72|102.72|0
1643749800000|2022-02-01 21:10:00|105.59|103.59|102.93|100.93|105.59|103.59|102.5|100.5|0
1643750100000|2022-02-01 21:15:00|102.15|99.55|101.93|99.33|102.36|99.76|101.5|98.9|0
1643750400000|2022-02-01 21:20:00|101.82|99.22|100.59|97.99|101.93|99.33|100.43|97.83|0
1643750700000|2022-02-01 21:25:00|100.64|98.04|99.37|96.77|100.8|98.2|99.37|96.77|0
1643751000000|2022-02-01 21:30:00|99.47|96.87|98.1|95.5|99.47|96.87|98|95.4|0
1643751300000|2022-02-01 21:35:00|98|95.4|97.89|95.29|98.1|95.5|97.27|94.67|0
1643751600000|2022-02-01 21:40:00|97.78|95.18|98.93|96.33|99.04|96.44|97.68|95.08|0
1643751900000|2022-02-01 21:45:00|98.83|96.23|99.35|96.75|99.35|96.75|98.83|96.23|0
1643752200000|2022-02-01 21:50:00|99.24|96.64|97.98|95.38|99.24|96.64|97.62|95.02|0
1643752500000|2022-02-01 21:55:00|97.87|95.27|99.29|96.69|99.29|96.69|97.77|95.17|0
1643752800000|2022-02-01 22:00:00|99.23|96.63|100.64|98.04|100.65|98.05|99.23|96.63|0
1643753100000|2022-02-01 22:05:00|100.73|98.13|100.1|97.5|100.73|98.13|100.1|97.5|0
1643753400000|2022-02-01 22:10:00|100.08|97.48|100.32|97.72|100.48|97.88|99.89|97.29|0
1643753700000|2022-02-01 22:15:00|100.4|97.8|100.76|98.16|100.78|98.18|100.4|97.8|0
1643754000000|2022-02-01 22:20:00|100.78|98.18|101.01|98.41|101.04|98.44|100.78|98.18|0
1643754300000|2022-02-01 22:25:00|101|98.4|100.8|98.2|101|98.4|100.74|98.14|0
1643754600000|2022-02-01 22:30:00|100.77|98.17|100.92|98.32|100.98|98.38|100.77|98.17|0
1643754900000|2022-02-01 22:35:00|100.91|98.31|100.68|98.08|100.96|98.36|100.65|98.05|0
1643755200000|2022-02-01 22:40:00|100.63|98.03|100.49|97.89|100.68|98.08|100.26|97.66|0
1643755500000|2022-02-01 22:45:00|100.51|97.91|100.07|97.47|100.51|97.91|100.07|97.47|0
1643755800000|2022-02-01 22:50:00|100.23|97.63|99.77|97.17|100.35|97.75|99.7|97.1|0
1643756100000|2022-02-01 22:55:00|99.73|97.13|98.9|96.3|99.73|97.13|98.66|96.06|0
1643756400000|2022-02-01 23:00:00|98.29|95.69|99.49|96.89|100.23|97.63|98.29|95.69|0
1643756700000|2022-02-01 23:05:00|99.6|97|99.7|97.1|100.23|97.63|98.54|95.94|0
1643757000000|2022-02-01 23:10:00|99.59|96.99|99.64|97.04|100.33|97.73|98.96|96.36|0
1643757300000|2022-02-01 23:15:00|99.69|97.09|99.26|96.66|99.69|97.09|98.95|96.35|0
1643757600000|2022-02-01 23:20:00|99.21|96.61|98.94|96.34|99.26|96.66|98.53|95.93|0
1643757900000|2022-02-01 23:25:00|99|96.4|98.31|95.71|99.05|96.45|98.21|95.61|0
1643758200000|2022-02-01 23:30:00|98.41|95.81|99.15|96.55|99.67|97.07|98.41|95.81|0
1643758500000|2022-02-01 23:35:00|99.2|96.6|98.61|96.01|99.57|96.97|98.51|95.91|0
1643758800000|2022-02-01 23:40:00|98.56|95.96|98.19|95.59|98.82|96.22|98.19|95.59|0
1643759100000|2022-02-01 23:45:00|98.3|95.7|98.82|96.22|98.92|96.32|98.3|95.7|0
1643759400000|2022-02-01 23:50:00|98.77|96.17|99.02|96.42|99.18|96.58|98.71|96.11|0
1643759700000|2022-02-01 23:55:00|99.08|96.48|98.6|96|99.13|96.53|98.49|95.89|0
1643760000000|2022-02-02 00:00:00|98.65|96.05|97.39|94.79|98.7|96.1|97.23|94.63|0
1643760300000|2022-02-02 00:05:00|97.44|94.84|97.23|94.63|97.86|95.26|97.23|94.63|0
1643760600000|2022-02-02 00:10:00|97.12|94.52|97.69|95.09|97.95|95.35|97.12|94.52|0
1643760900000|2022-02-02 00:15:00|97.85|95.25|96.7|94.1|98.06|95.46|96.39|93.79|0
1643761200000|2022-02-02 00:20:00|96.8|94.2|96.9|94.3|97.01|94.41|96.59|93.99|0
1643761500000|2022-02-02 00:25:00|96.85|94.25|96.38|93.78|97.21|94.61|96.38|93.78|0
1643761800000|2022-02-02 00:30:00|96.48|93.88|96.64|94.04|96.9|94.3|96.28|93.68|0
1643762100000|2022-02-02 00:35:00|96.69|94.09|96.99|94.39|96.99|94.39|96.58|93.98|0
1643762400000|2022-02-02 00:40:00|96.89|94.29|97.2|94.6|97.2|94.6|96.89|94.29|0
1643762700000|2022-02-02 00:45:00|97.09|94.49|96.78|94.18|97.09|94.49|96.57|93.97|0
1643763000000|2022-02-02 00:50:00|96.88|94.28|96.46|93.86|96.88|94.28|96.36|93.76|0
1643763300000|2022-02-02 00:55:00|96.56|93.96|96.56|93.96|96.77|94.17|96.36|93.76|0
1643763600000|2022-02-02 01:00:00|96.66|94.06|96.97|94.37|97.6|95|96.35|93.75|0
1643763900000|2022-02-02 01:05:00|96.87|94.27|95.98|93.38|96.87|94.27|95.73|93.13|0
1643764200000|2022-02-02 01:10:00|96.03|93.43|95.82|93.22|96.34|93.74|95.82|93.22|0
1643764500000|2022-02-02 01:15:00|96.13|93.53|96.75|94.15|97.38|94.78|96.13|93.53|0
1643764800000|2022-02-02 01:20:00|96.64|94.04|96.59|93.99|96.85|94.25|95.82|93.22|0
1643765100000|2022-02-02 01:25:00|96.64|94.04|96.84|94.24|96.95|94.35|96.53|93.93|0
1643765400000|2022-02-02 01:30:00|96.69|94.09|96.42|93.82|97.05|94.45|96.32|93.72|0
1643765700000|2022-02-02 01:35:00|96.32|93.72|96.63|94.03|96.94|94.34|96.22|93.62|0
1643766000000|2022-02-02 01:40:00|96.73|94.13|96.31|93.71|97.04|94.44|96.31|93.71|0
1643766300000|2022-02-02 01:45:00|96.41|93.81|96.72|94.12|96.83|94.23|96.31|93.71|0
1643766600000|2022-02-02 01:50:00|96.62|94.02|96.72|94.12|96.82|94.22|96.46|93.86|0
1643766900000|2022-02-02 01:55:00|96.61|94.01|96.5|93.9|96.82|94.22|96.4|93.8|0
1643767200000|2022-02-02 02:00:00|96.61|94.01|96.4|93.8|96.61|94.01|96.29|93.69|0
1643767500000|2022-02-02 02:05:00|96.35|93.75|96.34|93.74|96.71|94.11|96.29|93.69|0
1643767800000|2022-02-02 02:10:00|96.29|93.69|96.39|93.79|96.39|93.79|96.08|93.48|0
1643768100000|2022-02-02 02:15:00|96.34|93.74|96.49|93.89|96.59|93.99|95.97|93.37|0
1643768400000|2022-02-02 02:20:00|96.59|93.99|97.52|94.92|97.52|94.92|96.49|93.89|0
1643768700000|2022-02-02 02:25:00|97.42|94.82|96.99|94.39|97.52|94.92|96.89|94.29|0
1643769000000|2022-02-02 02:30:00|96.89|94.29|97.3|94.7|97.41|94.81|96.89|94.29|0
1643769300000|2022-02-02 02:35:00|97.36|94.76|97.4|94.8|97.51|94.91|97.2|94.6|0
1643769600000|2022-02-02 02:40:00|96.88|94.28|97.19|94.59|97.4|94.8|96.83|94.23|0
1643769900000|2022-02-02 02:45:00|97.24|94.64|97.39|94.79|97.5|94.9|97.19|94.59|0
1643770200000|2022-02-02 02:50:00|97.29|94.69|97.08|94.48|97.29|94.69|97.08|94.48|0
1643770500000|2022-02-02 02:55:00|97.18|94.58|97.07|94.47|97.28|94.68|97.07|94.47|0
1643770800000|2022-02-02 03:00:00|97.12|94.52|97.17|94.57|97.48|94.88|97.12|94.52|0
1643771100000|2022-02-02 03:05:00|97.07|94.47|97.06|94.46|97.27|94.67|97.06|94.46|0
1643771400000|2022-02-02 03:10:00|97.17|94.57|97.06|94.46|97.27|94.67|96.85|94.25|0
1643771700000|2022-02-02 03:15:00|96.95|94.35|97.26|94.66|97.37|94.77|96.85|94.25|0
1643772000000|2022-02-02 03:20:00|97.31|94.71|96.74|94.14|97.36|94.76|96.74|94.14|0
1643772300000|2022-02-02 03:25:00|96.84|94.24|96.84|94.24|96.84|94.24|96.63|94.03|0
1643772600000|2022-02-02 03:30:00|96.83|94.23|96.42|93.82|96.94|94.34|96.42|93.82|0
1643772900000|2022-02-02 03:35:00|96.52|93.92|96.62|94.02|96.62|94.02|96.31|93.71|0
1643773200000|2022-02-02 03:40:00|96.51|93.91|96.51|93.91|96.62|94.02|96.41|93.81|0
1643773500000|2022-02-02 03:45:00|96.56|93.96|96.82|94.22|96.92|94.32|96.41|93.81|0
1643773800000|2022-02-02 03:50:00|96.77|94.17|96.71|94.11|96.82|94.22|96.71|94.11|0
1643774100000|2022-02-02 03:55:00|96.76|94.16|96.39|93.79|96.81|94.21|96.39|93.79|0
1643774400000|2022-02-02 04:00:00|96.5|93.9|96.18|93.58|96.6|94|96.18|93.58|0
1643774700000|2022-02-02 04:05:00|96.24|93.64|96.18|93.58|96.28|93.68|96.08|93.48|0
1643775000000|2022-02-02 04:10:00|96.13|93.53|95.97|93.37|96.13|93.53|95.86|93.26|0
1643775300000|2022-02-02 04:15:00|95.96|93.36|95.76|93.16|95.96|93.36|95.65|93.05|0
1643775600000|2022-02-02 04:20:00|95.81|93.21|96.06|93.46|96.16|93.56|95.81|93.21|0
1643775900000|2022-02-02 04:25:00|96.01|93.41|96.16|93.56|96.16|93.56|95.95|93.35|0
1643776200000|2022-02-02 04:30:00|96.05|93.45|96.05|93.45|96.16|93.56|95.95|93.35|0
1643776500000|2022-02-02 04:35:00|95.95|93.35|96.05|93.45|96.05|93.45|95.64|93.04|0
1643776800000|2022-02-02 04:40:00|96.15|93.55|96.14|93.54|96.15|93.55|95.94|93.34|0
1643777100000|2022-02-02 04:45:00|96.04|93.44|96.14|93.54|96.45|93.85|96.04|93.44|0
1643777400000|2022-02-02 04:50:00|96.04|93.44|95.72|93.12|96.14|93.54|95.67|93.07|0
1643777700000|2022-02-02 04:55:00|95.62|93.02|95.72|93.12|95.82|93.22|95.51|92.91|0
1643778000000|2022-02-02 05:00:00|95.67|93.07|94.99|92.39|95.82|93.22|94.99|92.39|0
1643778300000|2022-02-02 05:05:00|95.1|92.5|95.19|92.59|95.4|92.8|94.89|92.29|0
1643778600000|2022-02-02 05:10:00|95.09|92.49|95.19|92.59|95.19|92.59|94.99|92.39|0
1643778900000|2022-02-02 05:15:00|95.24|92.64|95.19|92.59|95.5|92.9|95.19|92.59|0
1643779200000|2022-02-02 05:20:00|95.29|92.69|95.08|92.48|95.29|92.69|94.98|92.38|0
1643779500000|2022-02-02 05:25:00|94.98|92.38|94.87|92.27|95.03|92.43|94.77|92.17|0
1643779800000|2022-02-02 05:30:00|94.77|92.17|94.86|92.26|94.97|92.37|94.77|92.17|0
1643780100000|2022-02-02 05:35:00|94.92|92.32|94.76|92.16|94.96|92.36|94.76|92.16|0
1643780400000|2022-02-02 05:40:00|94.86|92.26|94.55|91.95|94.86|92.26|92.52|89.92|0
1643780700000|2022-02-02 05:45:00|94.45|91.85|94.14|91.54|94.5|91.9|94.14|91.54|0
1643781000000|2022-02-02 05:50:00|94.24|91.64|94.23|91.63|94.54|91.94|94.13|91.53|0
1643781300000|2022-02-02 05:55:00|94.13|91.53|93.92|91.32|94.23|91.63|93.82|91.22|0
1643781600000|2022-02-02 06:00:00|93.98|91.38|93.21|90.61|94.02|91.42|93.21|90.61|0
1643781900000|2022-02-02 06:05:00|93.01|90.41|93.2|90.6|93.2|90.6|92.6|90|0
1643782200000|2022-02-02 06:10:00|93.16|90.56|92.8|90.2|93.2|90.6|92.8|90.2|0
1643782500000|2022-02-02 06:15:00|92.9|90.3|92.89|90.29|93.1|90.5|92.85|90.25|0
1643782800000|2022-02-02 06:20:00|92.79|90.19|92.44|89.84|92.99|90.39|92.44|89.84|0
1643783100000|2022-02-02 06:25:00|92.54|89.94|92.28|89.68|92.69|90.09|92.28|89.68|0
1643783400000|2022-02-02 06:30:00|92.18|89.58|92.38|89.78|92.38|89.78|91.38|88.78|0
1643783700000|2022-02-02 06:35:00|92.48|89.88|92.93|90.33|93.18|90.58|92.48|89.88|0
1643784000000|2022-02-02 06:40:00|92.97|90.37|94.39|91.79|94.49|91.89|92.87|90.27|0
1643784300000|2022-02-02 06:45:00|94.49|91.89|94.59|91.99|94.8|92.2|94.39|91.79|0
1643784600000|2022-02-02 06:50:00|94.69|92.09|94.59|91.99|94.75|92.15|94.18|91.58|0
1643784900000|2022-02-02 06:55:00|94.69|92.09|94.23|91.63|95.2|92.6|94.17|91.57|0
1643785200000|2022-02-02 07:00:00|94.27|91.67|94.99|92.39|95.4|92.8|94.27|91.67|0
1643785500000|2022-02-02 07:05:00|95.19|92.59|94.88|92.28|95.29|92.69|94.17|91.57|0
1643785800000|2022-02-02 07:10:00|94.98|92.38|94.36|91.76|95.19|92.59|94.26|91.66|0
1643786100000|2022-02-02 07:15:00|94.31|91.71|93.85|91.25|94.46|91.86|93.85|91.25|0
1643786400000|2022-02-02 07:20:00|93.75|91.15|93.95|91.35|94.26|91.66|93.75|91.15|0
1643786700000|2022-02-02 07:25:00|93.9|91.3|93.23|90.63|94.25|91.65|93.03|90.43|0
1643787000000|2022-02-02 07:30:00|93.33|90.73|93.23|90.63|93.49|90.89|92.42|89.82|0
1643787300000|2022-02-02 07:35:00|93.13|90.53|94.44|91.84|94.6|92|93.13|90.53|0
1643787600000|2022-02-02 07:40:00|94.39|91.79|93.22|90.62|94.54|91.94|93.22|90.62|0
1643787900000|2022-02-02 07:45:00|93.42|90.82|94.94|92.34|95.1|92.5|93.42|90.82|0
1643788200000|2022-02-02 07:50:00|94.84|92.24|94.79|92.19|95.1|92.5|94.53|91.93|0
1643788500000|2022-02-02 07:55:00|94.73|92.13|94.83|92.23|94.94|92.34|94.53|91.93|0
1643788800000|2022-02-02 08:00:00|94.73|92.13|97.31|94.71|98.34|95.74|94.73|92.13|0
1643789100000|2022-02-02 08:05:00|97.32|95.32|96.08|94.08|97.63|95.63|95.57|93.57|0
1643789400000|2022-02-02 08:10:00|96.03|94.03|96.07|94.07|96.79|94.79|95.46|93.46|0
1643789700000|2022-02-02 08:15:00|96.17|94.17|97.3|95.3|97.51|95.51|95.97|93.97|0
1643790000000|2022-02-02 08:20:00|97.2|95.2|96.27|94.27|97.3|95.3|95.45|93.45|0
1643790300000|2022-02-02 08:25:00|96.22|94.22|96.73|94.73|96.78|94.78|95.35|93.35|0
1643790600000|2022-02-02 08:30:00|96.98|94.98|97.24|95.24|97.29|95.29|96.16|94.16|0
1643790900000|2022-02-02 08:35:00|97.18|95.18|97.96|95.96|97.96|95.96|96.36|94.36|0
1643791200000|2022-02-02 08:40:00|98.01|96.01|97.69|95.69|98.22|96.22|97.18|95.18|0
1643791500000|2022-02-02 08:45:00|97.59|95.59|98.73|96.73|98.73|96.73|97.28|95.28|0
1643791800000|2022-02-02 08:50:00|98.94|96.94|97.79|95.79|99.36|97.36|96.76|94.76|0
1643792100000|2022-02-02 08:55:00|98.47|96.47|97.89|95.89|98.52|96.52|97.78|95.78|0
1643792400000|2022-02-02 09:00:00|97.99|95.99|95.87|93.87|98.2|96.2|95.82|93.82|0
1643792700000|2022-02-02 09:05:00|95.82|93.82|95.05|93.05|95.92|93.92|94.29|92.29|0
1643793000000|2022-02-02 09:10:00|95|93|93.18|91.18|95.2|93.2|93.08|91.08|0
1643793300000|2022-02-02 09:15:00|93.28|91.28|94.08|92.08|94.08|92.08|92.88|90.88|0
1643793600000|2022-02-02 09:20:00|93.93|91.93|93.27|91.27|94.03|92.03|93.17|91.17|0
1643793900000|2022-02-02 09:25:00|93.22|91.22|94.37|92.37|94.68|92.68|92.97|90.97|0
1643794200000|2022-02-02 09:30:00|94.27|92.27|94.27|92.27|94.47|92.47|93.56|91.56|0
1643794500000|2022-02-02 09:35:00|94.37|92.37|93.45|91.45|94.87|92.87|93.35|91.35|0
1643794800000|2022-02-02 09:40:00|93.56|91.56|91.95|89.95|93.66|91.66|91.95|89.95|0
1643795100000|2022-02-02 09:45:00|92.05|90.05|91.01|89.01|92.65|90.65|91.01|89.01|0
1643795400000|2022-02-02 09:50:00|91.15|89.15|90.46|88.46|91.15|89.15|90.46|88.46|0
1643795700000|2022-02-02 09:55:00|90.51|88.51|90.46|88.46|90.66|88.66|89.87|87.87|0
1643796000000|2022-02-02 10:00:00|90.36|88.36|90.94|88.94|91.24|89.24|90.36|88.36|0
1643796300000|2022-02-02 10:05:00|90.45|88.45|91.83|89.83|91.93|89.93|90.35|88.35|0
1643796600000|2022-02-02 10:10:00|91.93|89.93|91.03|89.03|92.03|90.03|91.03|89.03|0
1643796900000|2022-02-02 10:15:00|90.93|88.93|91.32|89.32|91.62|89.62|90.64|88.64|0
1643797200000|2022-02-02 10:20:00|91.42|89.42|91.32|89.32|92.11|90.11|91.22|89.22|0
1643797500000|2022-02-02 10:25:00|91.52|89.52|91.41|89.41|91.81|89.81|91.12|89.12|0
1643797800000|2022-02-02 10:30:00|91.47|89.47|91.01|89.01|91.61|89.61|90.62|88.62|0
1643798100000|2022-02-02 10:35:00|91.11|89.11|90.81|88.81|91.7|89.7|90.42|88.42|0
1643798400000|2022-02-02 10:40:00|91.01|89.01|91.5|89.5|91.8|89.8|90.52|88.52|0
1643798700000|2022-02-02 10:45:00|91.4|89.4|92.29|90.29|92.44|90.44|91.4|89.4|0
1643799000000|2022-02-02 10:50:00|92.19|90.19|91.99|89.99|92.19|90.19|91.49|89.49|0
1643799300000|2022-02-02 10:55:00|92.08|90.08|92.18|90.18|92.68|90.68|91.88|89.88|0
1643799600000|2022-02-02 11:00:00|91.98|89.98|92.87|90.87|93.17|91.17|91.88|89.88|0
1643799900000|2022-02-02 11:05:00|92.97|90.97|93.27|91.27|93.88|91.88|92.87|90.87|0
1643800200000|2022-02-02 11:10:00|93.37|91.37|93.67|91.67|94.03|92.03|93.27|91.27|0
1643800500000|2022-02-02 11:15:00|93.57|91.57|93.76|91.76|94.07|92.07|93.37|91.37|0
1643800800000|2022-02-02 11:20:00|93.86|91.86|92.95|90.95|93.86|91.86|92.66|90.66|0
1643801100000|2022-02-02 11:25:00|93.05|91.05|93.05|91.05|93.36|91.36|92.75|90.75|0
1643801400000|2022-02-02 11:30:00|93.15|91.15|92.55|90.55|93.15|91.15|92.55|90.55|0
1643801700000|2022-02-02 11:35:00|92.65|90.65|92.74|90.74|92.85|90.85|92.34|90.34|0
1643802000000|2022-02-02 11:40:00|92.64|90.64|92.84|90.84|93.24|91.24|92.24|90.24|0
1643802300000|2022-02-02 11:45:00|92.74|90.74|92.18|90.18|92.74|90.74|91.94|89.94|0
1643802600000|2022-02-02 11:50:00|92.23|90.23|91.53|89.53|92.33|90.33|91.43|89.43|0
1643802900000|2022-02-02 11:55:00|91.63|89.63|91.73|89.73|92.02|90.02|91.53|89.53|0
1643803200000|2022-02-02 12:00:00|91.82|89.82|92.12|90.12|92.72|90.72|91.82|89.82|0
1643803500000|2022-02-02 12:05:00|92.22|90.22|91.62|89.62|92.61|90.61|91.52|89.52|0
1643803800000|2022-02-02 12:10:00|91.52|89.52|90.62|88.62|91.52|89.52|89.65|87.65|0
1643804100000|2022-02-02 12:15:00|90.53|88.53|89.84|87.84|90.62|88.62|89.54|87.54|0
1643804400000|2022-02-02 12:20:00|89.74|87.74|90.12|88.12|90.52|88.52|89.74|87.74|0
1643804700000|2022-02-02 12:25:00|90.03|88.03|90.12|88.12|90.52|88.52|89.63|87.63|0
1643805000000|2022-02-02 12:30:00|90.22|88.22|90.7|88.7|90.7|88.7|90.21|88.21|0
1643805300000|2022-02-02 12:35:00|90.8|88.8|91.29|89.29|91.29|89.29|90.31|88.31|0
1643805600000|2022-02-02 12:40:00|91.39|89.39|90.5|88.5|91.64|89.64|90.5|88.5|0
1643805900000|2022-02-02 12:45:00|90.6|88.6|90|88|90.69|88.69|89.71|87.71|0
1643806200000|2022-02-02 12:50:00|89.91|87.91|91.57|89.57|92.11|90.11|89.51|87.51|0
1643806500000|2022-02-02 12:55:00|91.66|89.66|90.59|88.59|91.66|89.66|90.2|88.2|0
1643806800000|2022-02-02 13:00:00|90.93|88.93|91.46|89.46|92.15|90.15|90.68|88.68|0
1643807100000|2022-02-02 13:05:00|91.36|89.36|91.65|89.65|91.95|89.95|91.07|89.07|0
1643807400000|2022-02-02 13:10:00|91.55|89.55|90.62|88.62|92.34|90.34|90.33|88.33|0
1643807700000|2022-02-02 13:15:00|90.82|88.82|91.6|89.6|91.6|89.6|90.33|88.33|0
1643808000000|2022-02-02 13:20:00|91.7|89.7|92.98|90.98|93.18|91.18|91.5|89.5|0
1643808300000|2022-02-02 13:25:00|93.08|91.08|92.78|90.78|93.43|91.43|92.58|90.58|0
1643808600000|2022-02-02 13:30:00|92.68|90.68|92.43|90.43|92.98|90.98|92.28|90.28|0
1643808900000|2022-02-02 13:35:00|92.48|90.48|92.62|90.62|92.87|90.87|91.44|89.44|0
1643809200000|2022-02-02 13:40:00|92.67|90.67|92.77|90.77|92.87|90.87|91.68|89.68|0
1643809500000|2022-02-02 13:45:00|92.82|90.82|91.97|89.97|92.86|90.86|91.77|89.77|0
1643809800000|2022-02-02 13:50:00|92.16|90.16|94.36|92.36|94.56|92.56|92.16|90.16|0
1643810100000|2022-02-02 13:55:00|94.46|92.46|94.96|92.96|95.37|93.37|94.36|92.36|0
1643810400000|2022-02-02 14:00:00|95.16|93.16|94.65|92.65|95.67|93.67|94.45|92.45|0
1643810700000|2022-02-02 14:05:00|94.6|92.6|94.75|92.75|95.36|93.36|94.35|92.35|0
1643811000000|2022-02-02 14:10:00|94.65|92.65|96.49|94.49|96.49|94.49|93.33|91.33|0
1643811300000|2022-02-02 14:15:00|96.39|94.39|96.54|94.54|97.52|95.52|95.37|93.37|0
1643811600000|2022-02-02 14:20:00|97|95|95.97|93.97|97.31|95.31|95.97|93.97|0
1643811900000|2022-02-02 14:25:00|96.08|94.08|97.04|95.04|97.4|95.4|95.36|93.36|0
1643812200000|2022-02-02 14:30:00|96.89|94.89|97.25|95.25|98.74|96.74|96.68|94.68|0
1643812500000|2022-02-02 14:35:00|96.99|94.99|94.44|92.44|97.24|95.24|93.34|91.34|0
1643812800000|2022-02-02 14:40:00|94.34|92.34|99.04|97.04|100.72|98.72|93.84|91.84|0
1643813100000|2022-02-02 14:45:00|98.63|96.63|102.41|100.41|102.41|100.41|98.21|96.21|0
1643813400000|2022-02-02 14:50:00|100.19|98.19|99.88|97.88|101.95|99.95|98.52|96.52|0
1643813700000|2022-02-02 14:55:00|99.57|97.57|100.3|98.3|102.53|100.53|98.52|96.52|0
1643814000000|2022-02-02 15:00:00|99.98|97.98|95.03|93.03|99.98|97.98|94.52|92.52|0
1643814300000|2022-02-02 15:05:00|95.23|93.23|95.13|93.13|96.26|94.26|94.22|92.22|0
1643814600000|2022-02-02 15:10:00|95.23|93.23|98.79|96.99|98.84|97.04|93.71|91.71|0
1643814900000|2022-02-02 15:15:00|98.43|96.63|98.45|96.65|100.84|99.04|97.04|95.24|0
1643815200000|2022-02-02 15:20:00|98.56|96.76|101.29|99.49|101.29|99.49|97.21|95.41|0
1643815500000|2022-02-02 15:25:00|101.18|99.38|101.92|100.12|103|101.2|100.02|98.22|0
1643815800000|2022-02-02 15:30:00|101.71|99.91|102.88|101.08|103.1|101.3|99.91|98.11|0
1643816100000|2022-02-02 15:35:00|102.78|100.98|100.19|98.39|105.63|103.83|99.88|98.08|0
1643816400000|2022-02-02 15:40:00|99.67|97.87|97.08|95.28|102.35|100.55|96.67|94.87|0
1643816700000|2022-02-02 15:45:00|97.03|95.23|96.41|94.61|98.64|96.84|95.03|93.23|0
1643817000000|2022-02-02 15:50:00|96.36|94.56|99.47|97.67|101.16|99.36|96|94.2|0
1643817300000|2022-02-02 15:55:00|99.68|97.88|97.54|95.74|99.78|97.98|97.54|95.74|0
1643817600000|2022-02-02 16:00:00|97.79|95.99|100.3|98.5|101.36|99.56|97.07|95.27|0
1643817900000|2022-02-02 16:05:00|100.51|98.71|103.06|101.26|103.39|101.59|99.46|97.66|0
1643818200000|2022-02-02 16:10:00|103.12|101.32|105.67|103.87|105.67|103.87|101.67|99.87|0
1643818500000|2022-02-02 16:15:00|105.45|103.65|103.7|101.9|106.43|104.63|102.84|101.04|0
1643818800000|2022-02-02 16:20:00|103.59|101.79|102.19|100.39|103.59|101.79|101.02|99.22|0
1643819100000|2022-02-02 16:25:00|101.71|99.91|101.23|99.43|102.19|100.39|100.06|98.26|0
1643819400000|2022-02-02 16:30:00|101.87|100.07|102.72|100.92|103.8|102|101.44|99.64|0
1643819700000|2022-02-02 16:35:00|102.83|101.03|105.1|103.3|105.86|104.06|101.97|100.17|0
1643820000000|2022-02-02 16:40:00|104.77|102.97|102.6|100.8|105.2|103.4|101.91|100.11|0
1643820300000|2022-02-02 16:45:00|102.82|101.02|101.95|100.15|103.73|101.93|100.05|98.25|0
1643820600000|2022-02-02 16:50:00|101.9|100.1|100.25|98.45|102.17|100.37|99.51|97.71|0
1643820900000|2022-02-02 16:55:00|100.46|98.66|99.09|97.29|101.2|99.4|99.09|97.29|0
1643821200000|2022-02-02 17:00:00|99.19|97.39|99.92|98.12|100.98|99.18|98.88|97.08|0
1643821500000|2022-02-02 17:05:00|99.61|97.81|95.36|93.56|99.61|97.81|95.06|93.26|0
1643821800000|2022-02-02 17:10:00|95.26|93.46|95.31|93.51|96.49|94.69|94.95|93.15|0
1643822100000|2022-02-02 17:15:00|95.26|93.46|97.36|95.56|98.44|96.64|94.04|92.24|0
1643822400000|2022-02-02 17:20:00|97.3|95.5|97.3|95.5|97.61|95.81|96.17|94.37|0
1643822700000|2022-02-02 17:25:00|97.61|95.81|97.5|95.7|97.81|96.01|96.47|94.67|0
1643823000000|2022-02-02 17:30:00|97.6|95.8|96.77|94.97|98.96|97.16|96.67|94.87|0
1643823300000|2022-02-02 17:35:00|96.87|95.07|95.33|93.53|97.39|95.59|95.23|93.43|0
1643823600000|2022-02-02 17:40:00|95.54|93.74|94.82|93.02|96.15|94.35|94.82|93.02|0
1643823900000|2022-02-02 17:45:00|94.92|93.12|93|91.2|94.92|93.12|91.81|90.01|0
1643824200000|2022-02-02 17:50:00|92.95|91.15|92.6|90.8|93.7|91.9|92.6|90.8|0
1643824500000|2022-02-02 17:55:00|92.8|91|90.61|88.81|93.3|91.5|90.61|88.81|0
1643824800000|2022-02-02 18:00:00|90.81|89.01|92.39|90.59|92.39|90.59|90.61|88.81|0
1643825100000|2022-02-02 18:05:00|92.19|90.39|93.28|91.48|93.28|91.48|91.69|89.89|0
1643825400000|2022-02-02 18:10:00|93.08|91.28|92.67|90.87|94.49|92.69|92.47|90.67|0
1643825700000|2022-02-02 18:15:00|92.57|90.77|92.91|91.11|93.47|91.67|91.17|89.37|0
1643826000000|2022-02-02 18:20:00|92.76|90.96|94.07|92.27|94.47|92.67|92.36|90.56|0
1643826300000|2022-02-02 18:25:00|93.97|92.17|94.67|92.87|96.31|94.51|93.46|91.66|0
1643826600000|2022-02-02 18:30:00|94.77|92.97|93.3|91.5|94.98|93.18|93.15|91.35|0
1643826900000|2022-02-02 18:35:00|93.35|91.55|91.55|89.75|93.35|91.55|91.55|89.75|0
1643827200000|2022-02-02 18:40:00|91.7|89.9|91.74|89.94|92.74|90.94|90.75|88.95|0
1643827500000|2022-02-02 18:45:00|91.94|90.14|93.64|91.84|93.64|91.84|91.14|89.34|0
1643827800000|2022-02-02 18:50:00|93.34|91.54|93.03|91.23|94.25|92.45|92.58|90.78|0
1643828100000|2022-02-02 18:55:00|92.63|90.83|92.32|90.52|93.33|91.53|91.83|90.03|0
1643828400000|2022-02-02 19:00:00|92.22|90.42|90.43|88.63|92.62|90.82|90.14|88.34|0
1643828700000|2022-02-02 19:05:00|90.34|88.54|91.52|89.72|92.32|90.52|90.14|88.34|0
1643829000000|2022-02-02 19:10:00|91.42|89.62|93.01|91.21|93.31|91.51|90.48|88.68|0
1643829300000|2022-02-02 19:15:00|92.71|90.91|91.91|90.11|94.63|92.83|91.31|89.51|0
1643829600000|2022-02-02 19:20:00|92.01|90.21|93.91|92.11|94.11|92.31|91.91|90.11|0
1643829900000|2022-02-02 19:25:00|93.71|91.91|91.65|89.85|95.4|93.6|90.74|88.94|0
1643830200000|2022-02-02 19:30:00|91.45|89.65|88.59|86.79|91.75|89.95|88.4|86.6|0
1643830500000|2022-02-02 19:35:00|88.69|86.89|89.66|87.86|90.65|88.85|88.2|86.4|0
1643830800000|2022-02-02 19:40:00|89.47|87.67|87.9|86.1|89.47|87.67|87.04|85.24|0
1643831100000|2022-02-02 19:45:00|87.8|86|86.79|84.99|88.78|86.98|86.26|84.46|0
1643831400000|2022-02-02 19:50:00|86.74|84.94|86.54|84.74|87.61|85.81|85.97|84.17|0
1643831700000|2022-02-02 19:55:00|86.64|84.84|88.67|86.87|88.76|86.96|86.64|84.84|0
1643832000000|2022-02-02 20:00:00|88.57|86.77|87.21|85.41|90.23|88.43|86.44|84.64|0
1643832300000|2022-02-02 20:05:00|87.4|85.6|88.46|86.66|88.76|86.96|87.01|85.21|0
1643832600000|2022-02-02 20:10:00|88.41|86.61|88.46|86.66|89.24|87.44|87.59|85.79|0
1643832900000|2022-02-02 20:15:00|88.41|86.61|85.19|83.39|88.75|86.95|84.9|83.1|0
1643833200000|2022-02-02 20:20:00|85|83.2|86.13|84.33|86.57|84.77|84.81|83.01|0
1643833500000|2022-02-02 20:25:00|86.09|84.29|87.18|85.38|88.44|86.64|84.99|83.19|0
1643833800000|2022-02-02 20:30:00|87.09|85.29|85.93|84.13|88.2|86.4|85.93|84.13|0
1643834100000|2022-02-02 20:35:00|85.84|84.04|87.27|85.47|87.85|86.05|85.46|83.66|0
1643834400000|2022-02-02 20:40:00|87.08|85.28|86.02|84.22|87.36|85.56|86.02|84.22|0
1643834700000|2022-02-02 20:45:00|86.16|84.36|85.44|83.64|86.59|84.79|84.88|83.08|0
1643835000000|2022-02-02 20:50:00|85.35|83.55|86.01|84.21|89.1|87.3|85.35|83.55|0
1643835300000|2022-02-02 20:55:00|86.11|84.31|87.83|86.03|88.03|86.23|84.49|82.69|0
1643835600000|2022-02-02 21:00:00|88.03|86.23|89.39|87.59|89.58|87.78|86.77|84.97|0
1643835900000|2022-02-02 21:05:00|89.29|87.49|98.07|96.27|98.55|96.75|89.09|87.29|0
1643836200000|2022-02-02 21:10:00|99.18|97.38|100.56|98.76|102.17|100.37|98.76|96.96|0
1643836500000|2022-02-02 21:15:00|100.6|98.4|101.13|98.93|101.61|99.41|98.9|96.7|0
1643836800000|2022-02-02 21:20:00|101.39|99.19|101.6|99.4|103.01|100.81|101.07|98.87|0
1643837100000|2022-02-02 21:25:00|101.71|99.51|100.96|98.76|102.03|99.83|100.64|98.44|0
1643837400000|2022-02-02 21:30:00|101.01|98.81|100.74|98.54|101.54|99.34|99.78|97.58|0
1643837700000|2022-02-02 21:35:00|100.63|98.43|100.68|98.48|100.95|98.75|99.56|97.36|0
1643838000000|2022-02-02 21:40:00|100.63|98.43|99.88|97.68|101.05|98.85|99.88|97.68|0
1643838300000|2022-02-02 21:45:00|100.04|97.84|101.04|98.84|101.26|99.06|99.98|97.78|0
1643838600000|2022-02-02 21:50:00|100.94|98.74|100.29|98.09|101.26|99.06|99.65|97.45|0
1643838900000|2022-02-02 21:55:00|100.4|98.2|99.39|97.19|100.4|98.2|99.39|97.19|0
1643839200000|2022-02-02 22:00:00|99.48|97.28|99.79|97.59|99.79|97.59|98.01|95.81|0
1643839500000|2022-02-02 22:05:00|99.81|97.61|99.49|97.29|99.81|97.61|99.41|97.21|0
1643839800000|2022-02-02 22:10:00|99.55|97.35|100.98|98.78|100.98|98.78|99.32|97.12|0
1643840100000|2022-02-02 22:15:00|101|98.8|101.77|99.57|101.77|99.57|100.98|98.78|0
1643840400000|2022-02-02 22:20:00|101.75|99.55|101.75|99.55|101.83|99.63|101.66|99.46|0
1643840700000|2022-02-02 22:25:00|101.72|99.52|101.23|99.03|101.73|99.53|101.07|98.87|0
1643841000000|2022-02-02 22:30:00|101.35|99.15|101.13|98.93|101.35|99.15|101.13|98.93|0
1643841300000|2022-02-02 22:35:00|101.15|98.95|101.66|99.46|101.68|99.48|101.13|98.93|0
1643841600000|2022-02-02 22:40:00|101.67|99.47|101.67|99.47|101.67|99.47|101.66|99.46|0
1643841900000|2022-02-02 22:45:00|101.66|99.46|101.92|99.72|101.92|99.72|101.58|99.38|0
1643842200000|2022-02-02 22:50:00|101.82|99.62|102.28|100.08|102.36|100.16|101.82|99.62|0
1643842500000|2022-02-02 22:55:00|102.27|100.07|102.21|100.01|102.67|100.47|102.01|99.81|0
1643842800000|2022-02-02 23:00:00|101.97|99.77|102.02|99.82|102.13|99.93|100.64|98.44|0
1643843100000|2022-02-02 23:05:00|101.91|99.71|102.98|100.78|102.98|100.78|101.49|99.29|0
1643843400000|2022-02-02 23:10:00|102.88|100.68|103.41|101.21|103.52|101.32|102.77|100.57|0
1643843700000|2022-02-02 23:15:00|103.3|101.1|103.73|101.53|103.73|101.53|102.55|100.35|0
1643844000000|2022-02-02 23:20:00|103.62|101.42|103.4|101.2|103.95|101.75|103.19|100.99|0
1643844300000|2022-02-02 23:25:00|103.51|101.31|103.83|101.63|103.94|101.74|103.51|101.31|0
1643844600000|2022-02-02 23:30:00|103.72|101.52|104.81|102.61|105.14|102.94|103.72|101.52|0
1643844900000|2022-02-02 23:35:00|104.7|102.5|106.45|104.25|106.45|104.25|104.48|102.28|0
1643845200000|2022-02-02 23:40:00|106.34|104.14|107.55|105.35|107.66|105.46|106.34|104.14|0
1643845500000|2022-02-02 23:45:00|107.66|105.46|108.16|105.96|108.22|106.02|107.16|104.96|0
1643845800000|2022-02-02 23:50:00|108.22|106.02|107.54|105.34|108.33|106.13|107.43|105.23|0
1643846100000|2022-02-02 23:55:00|107.65|105.45|107.93|105.73|108.32|106.12|107.21|105.01|0
1643846400000|2022-02-03 00:00:00|107.98|105.78|106.42|104.22|108.09|105.89|106.2|104|0
1643846700000|2022-02-03 00:05:00|106.48|104.28|107.97|105.77|108.31|106.11|106.48|104.28|0
1643847000000|2022-02-03 00:10:00|107.86|105.66|106.52|104.32|108.03|105.83|106.42|104.22|0
1643847300000|2022-02-03 00:15:00|106.36|104.16|106.03|103.83|106.52|104.32|104.87|102.67|0
1643847600000|2022-02-03 00:20:00|106.08|103.88|105.41|103.21|106.19|103.99|105.41|103.21|0
1643847900000|2022-02-03 00:25:00|105.47|103.27|106.02|103.82|106.62|104.42|105.47|103.27|0
1643848200000|2022-02-03 00:30:00|106.07|103.87|106.84|104.64|106.84|104.64|105.35|103.15|0
1643848500000|2022-02-03 00:35:00|106.95|104.75|107.17|104.97|107.5|105.3|105.73|103.53|0
1643848800000|2022-02-03 00:40:00|107.05|104.85|106.61|104.41|107.05|104.85|106.06|103.86|0
1643849100000|2022-02-03 00:45:00|106.5|104.3|106.82|104.62|107.16|104.96|105.94|103.74|0
1643849400000|2022-02-03 00:50:00|107.04|104.84|106.49|104.29|107.04|104.84|106.27|104.07|0
1643849700000|2022-02-03 00:55:00|106.43|104.23|107.48|105.28|107.7|105.5|106.26|104.06|0
1643850000000|2022-02-03 01:00:00|107.37|105.17|106.37|104.17|107.59|105.39|105.93|103.73|0
1643850300000|2022-02-03 01:05:00|106.26|104.06|108.25|106.05|108.25|106.05|105.98|103.78|0
1643850600000|2022-02-03 01:10:00|108.03|105.83|107.46|105.26|108.03|105.83|106.69|104.49|0
1643850900000|2022-02-03 01:15:00|107.58|105.38|108.46|106.26|108.64|106.44|107.08|104.88|0
1643851200000|2022-02-03 01:20:00|108.58|106.38|108.01|105.81|108.58|106.38|107.24|105.04|0
1643851500000|2022-02-03 01:25:00|107.9|105.7|110.99|108.79|111.1|108.9|107.45|105.25|0
1643851800000|2022-02-03 01:30:00|111.05|108.85|110.98|108.78|111.16|108.96|110.71|108.51|0
1643852100000|2022-02-03 01:35:00|110.93|108.73|109.87|107.67|111.1|108.9|109.76|107.56|0
1643852400000|2022-02-03 01:40:00|109.98|107.78|109.75|107.55|110.37|108.17|109.64|107.44|0
1643852700000|2022-02-03 01:45:00|109.81|107.61|110.97|108.77|111.19|108.99|109.75|107.55|0
1643853000000|2022-02-03 01:50:00|110.92|108.72|111.19|108.99|111.19|108.99|110.69|108.49|0
1643853300000|2022-02-03 01:55:00|111.13|108.93|111.74|109.54|112.08|109.88|111.08|108.88|0
1643853600000|2022-02-03 02:00:00|111.86|109.66|112.19|109.99|112.19|109.99|111.69|109.49|0
1643853900000|2022-02-03 02:05:00|112.08|109.88|111.85|109.65|112.86|110.66|111.85|109.65|0
1643854200000|2022-02-03 02:10:00|111.73|109.53|112.01|109.81|112.18|109.98|111.4|109.2|0
1643854500000|2022-02-03 02:15:00|111.95|109.75|111.95|109.75|112.06|109.86|111.61|109.41|0
1643854800000|2022-02-03 02:20:00|111.9|109.7|111.94|109.74|112.29|110.09|111.83|109.63|0
1643855100000|2022-02-03 02:25:00|112.06|109.86|111.49|109.29|112.06|109.86|111.15|108.95|0
1643855400000|2022-02-03 02:30:00|111.38|109.18|111.71|109.51|111.71|109.51|111.38|109.18|0
1643855700000|2022-02-03 02:35:00|111.82|109.62|111.37|109.17|111.93|109.73|111.37|109.17|0
1643856000000|2022-02-03 02:40:00|111.26|109.06|110.92|108.72|111.37|109.17|110.92|108.72|0
1643856300000|2022-02-03 02:45:00|110.8|108.6|110.13|107.93|110.8|108.6|109.97|107.77|0
1643856600000|2022-02-03 02:50:00|110.24|108.04|110.24|108.04|110.35|108.15|110.02|107.82|0
1643856900000|2022-02-03 02:55:00|110.18|107.98|110.34|108.14|110.35|108.15|110.01|107.81|0
1643857200000|2022-02-03 03:00:00|110.23|108.03|110.12|107.92|110.34|108.14|110|107.8|0
1643857500000|2022-02-03 03:05:00|110|107.8|108.78|106.58|110|107.8|108.78|106.58|0
1643857800000|2022-02-03 03:10:00|108.67|106.47|109.44|107.24|109.44|107.24|108.67|106.47|0
1643858100000|2022-02-03 03:15:00|109.39|107.19|109.43|107.23|109.66|107.46|109.22|107.02|0
1643858400000|2022-02-03 03:20:00|109.38|107.18|109.54|107.34|109.76|107.56|109.21|107.01|0
1643858700000|2022-02-03 03:25:00|109.65|107.45|109.43|107.23|109.65|107.45|109.21|107.01|0
1643859000000|2022-02-03 03:30:00|109.48|107.28|110.2|108|110.31|108.11|109.48|107.28|0
1643859300000|2022-02-03 03:35:00|110.31|108.11|109.86|107.66|110.31|108.11|109.86|107.66|0
1643859600000|2022-02-03 03:40:00|109.75|107.55|110.52|108.32|110.52|108.32|109.75|107.55|0
1643859900000|2022-02-03 03:45:00|110.47|108.27|110.24|108.04|110.52|108.32|110.13|107.93|0
1643860200000|2022-02-03 03:50:00|110.18|107.98|109.62|107.42|110.51|108.31|109.51|107.31|0
1643860500000|2022-02-03 03:55:00|109.51|107.31|108.73|106.53|110.06|107.86|108.4|106.2|0
1643860800000|2022-02-03 04:00:00|108.84|106.64|108.95|106.75|108.95|106.75|108.4|106.2|0
1643861100000|2022-02-03 04:05:00|108.84|106.64|108.94|106.74|108.95|106.75|108.83|106.63|0
1643861400000|2022-02-03 04:10:00|108.83|106.63|108.66|106.46|108.94|106.74|108.61|106.41|0
1643861700000|2022-02-03 04:15:00|108.61|106.41|108.71|106.51|108.94|106.74|108.49|106.29|0
1643862000000|2022-02-03 04:20:00|108.82|106.62|108.93|106.73|108.93|106.73|108.82|106.62|0
1643862300000|2022-02-03 04:25:00|108.88|106.68|109.14|106.94|109.14|106.94|108.71|106.51|0
1643862600000|2022-02-03 04:30:00|108.92|106.72|109.03|106.83|109.14|106.94|108.92|106.72|0
1643862900000|2022-02-03 04:35:00|109.14|106.94|108.8|106.6|109.14|106.94|108.8|106.6|0
1643863200000|2022-02-03 04:40:00|108.91|106.71|108.36|106.16|108.91|106.71|108.25|106.05|0
1643863500000|2022-02-03 04:45:00|108.25|106.05|108.68|106.48|108.68|106.48|108.25|106.05|0
1643863800000|2022-02-03 04:50:00|108.57|106.37|108.46|106.26|108.68|106.48|108.35|106.15|0
1643864100000|2022-02-03 04:55:00|108.57|106.37|108.67|106.47|108.68|106.48|108.45|106.25|0
1643864400000|2022-02-03 05:00:00|108.78|106.58|108.78|106.58|108.78|106.58|108.78|106.58|0
1643864700000|2022-02-03 05:05:00|108.73|106.53|108.55|106.35|108.78|106.58|108.44|106.24|0
1643865000000|2022-02-03 05:10:00|108.44|106.24|108.55|106.35|108.66|106.46|108|105.8|0
1643865300000|2022-02-03 05:15:00|108.61|106.41|108.43|106.23|108.66|106.46|108.33|106.13|0
1643865600000|2022-02-03 05:20:00|108.32|106.12|107.99|105.79|108.43|106.23|107.99|105.79|0
1643865900000|2022-02-03 05:25:00|108.1|105.9|108.42|106.22|108.43|106.23|107.99|105.79|0
1643866200000|2022-02-03 05:30:00|108.31|106.11|108.42|106.22|108.42|106.22|108.2|106|0
1643866500000|2022-02-03 05:35:00|108.31|106.11|106.96|104.76|108.42|106.22|106.85|104.65|0
1643866800000|2022-02-03 05:40:00|107.07|104.87|107.17|104.97|107.18|104.98|106.96|104.76|0
1643867100000|2022-02-03 05:45:00|107.06|104.86|107.06|104.86|107.17|104.97|106.95|104.75|0
1643867400000|2022-02-03 05:50:00|107.17|104.97|107.17|104.97|107.39|105.19|107.06|104.86|0
1643867700000|2022-02-03 05:55:00|107.16|104.96|107.49|105.29|108.05|105.85|107.16|104.96|0
1643868000000|2022-02-03 06:00:00|107.6|105.4|107.93|105.73|108.26|106.06|107.38|105.18|0
1643868300000|2022-02-03 06:05:00|107.82|105.62|107.92|105.72|108.48|106.28|107.82|105.62|0
1643868600000|2022-02-03 06:10:00|107.81|105.61|107.7|105.5|107.92|105.72|107.59|105.39|0
1643868900000|2022-02-03 06:15:00|107.59|105.39|108.13|105.93|108.13|105.93|107.59|105.39|0
1643869200000|2022-02-03 06:20:00|108.08|105.88|108.24|106.04|108.57|106.37|108.08|105.88|0
1643869500000|2022-02-03 06:25:00|108.41|106.21|108.57|106.37|108.79|106.59|108.24|106.04|0
1643869800000|2022-02-03 06:30:00|108.46|106.26|108.12|105.92|108.79|106.59|107.79|105.59|0
1643870100000|2022-02-03 06:35:00|108.23|106.03|108.67|106.47|109.06|106.86|108.23|106.03|0
1643870400000|2022-02-03 06:40:00|108.56|106.36|108.55|106.35|108.67|106.47|108.28|106.08|0
1643870700000|2022-02-03 06:45:00|108.5|106.3|108.72|106.52|109|106.8|108.39|106.19|0
1643871000000|2022-02-03 06:50:00|108.77|106.57|108.16|105.96|108.77|106.57|108.1|105.9|0
1643871300000|2022-02-03 06:55:00|108.1|105.9|108.65|106.45|108.65|106.45|107.88|105.68|0
1643871600000|2022-02-03 07:00:00|108.54|106.34|107.54|105.34|109.09|106.89|107.43|105.23|0
1643871900000|2022-02-03 07:05:00|107.48|105.28|107.59|105.39|107.65|105.45|106.99|104.79|0
1643872200000|2022-02-03 07:10:00|107.75|105.55|106.65|104.45|107.75|105.55|106.21|104.01|0
1643872500000|2022-02-03 07:15:00|106.54|104.34|106.64|104.44|106.75|104.55|106.15|103.95|0
1643872800000|2022-02-03 07:20:00|106.53|104.33|107.69|105.49|107.69|105.49|106.42|104.22|0
1643873100000|2022-02-03 07:25:00|107.63|105.43|107.73|105.53|107.85|105.65|107.07|104.87|0
1643873400000|2022-02-03 07:30:00|107.57|105.37|107.4|105.2|107.95|105.75|107.18|104.98|0
1643873700000|2022-02-03 07:35:00|107.18|104.98|106.84|104.64|107.4|105.2|106.51|104.31|0
1643874000000|2022-02-03 07:40:00|106.79|104.59|106.24|104.04|107.39|105.19|106.24|104.04|0
1643874300000|2022-02-03 07:45:00|106.29|104.09|105.85|103.65|106.29|104.09|105.31|103.11|0
1643874600000|2022-02-03 07:50:00|105.74|103.54|105.19|102.99|106.28|104.08|105.19|102.99|0
1643874900000|2022-02-03 07:55:00|104.86|102.66|104.64|102.44|104.86|102.66|104.32|102.12|0
1643875200000|2022-02-03 08:00:00|104.53|102.33|104.59|102.39|105.78|103.58|103.88|101.68|0
1643875500000|2022-02-03 08:05:00|104.44|102.64|105.74|103.94|105.85|104.05|103.79|101.99|0
1643875800000|2022-02-03 08:10:00|105.85|104.05|105.62|103.82|106.28|104.48|105.08|103.28|0
1643876100000|2022-02-03 08:15:00|105.73|103.93|105.29|103.49|106.06|104.26|103.45|101.65|0
1643876400000|2022-02-03 08:20:00|105.46|103.66|106.16|104.36|107.04|105.24|105.29|103.49|0
1643876700000|2022-02-03 08:25:00|105.94|104.14|106.59|104.79|106.92|105.12|105.17|103.37|0
1643877000000|2022-02-03 08:30:00|106.7|104.9|105.93|104.13|106.7|104.9|105.44|103.64|0
1643877300000|2022-02-03 08:35:00|105.99|104.19|106.09|104.29|106.81|105.01|105.82|104.02|0
1643877600000|2022-02-03 08:40:00|106.04|104.24|106.25|104.45|106.69|104.89|105.38|103.58|0
1643877900000|2022-02-03 08:45:00|106.36|104.56|105.92|104.12|106.36|104.56|105.05|103.25|0
1643878200000|2022-02-03 08:50:00|105.86|104.06|105.69|103.89|105.92|104.12|105.32|103.52|0
1643878500000|2022-02-03 08:55:00|105.64|103.84|105.14|103.34|105.8|104|104.82|103.02|0
1643878800000|2022-02-03 09:00:00|105.31|103.51|106.34|104.54|106.67|104.87|104.71|102.91|0
1643879100000|2022-02-03 09:05:00|106.45|104.65|106.77|104.97|107.22|105.42|106.23|104.43|0
1643879400000|2022-02-03 09:10:00|106.72|104.92|106|104.2|107.21|105.41|105.78|103.98|0
1643879700000|2022-02-03 09:15:00|106.06|104.26|105.23|103.43|106.44|104.64|105.01|103.21|0
1643880000000|2022-02-03 09:20:00|105.12|103.32|105.34|103.54|106.1|104.3|104.9|103.1|0
1643880300000|2022-02-03 09:25:00|105.23|103.43|106.75|104.95|106.87|105.07|105.23|103.43|0
1643880600000|2022-02-03 09:30:00|106.81|105.01|106.75|104.95|106.81|105.01|106.31|104.51|0
1643880900000|2022-02-03 09:35:00|106.86|105.06|107.63|105.83|108.07|106.27|106.86|105.06|0
1643881200000|2022-02-03 09:40:00|107.74|105.94|109.51|107.71|110.41|108.61|107.74|105.94|0
1643881500000|2022-02-03 09:45:00|109.57|107.77|108.45|106.65|109.57|107.77|107.95|106.15|0
1643881800000|2022-02-03 09:50:00|108.5|106.7|110.06|108.26|110.06|108.26|107.95|106.15|0
1643882100000|2022-02-03 09:55:00|110.29|108.49|110.96|109.16|111.64|109.84|109.95|108.15|0
1643882400000|2022-02-03 10:00:00|111.07|109.27|110.28|108.48|111.64|109.84|110.28|108.48|0
1643882700000|2022-02-03 10:05:00|110.39|108.59|109.38|107.58|110.62|108.82|108.93|107.13|0
1643883000000|2022-02-03 10:10:00|109.27|107.47|109.6|107.8|109.94|108.14|108.48|106.68|0
1643883300000|2022-02-03 10:15:00|109.48|107.68|108.59|106.79|109.54|107.74|108.47|106.67|0
1643883600000|2022-02-03 10:20:00|108.47|106.67|110.26|108.46|110.37|108.57|108.25|106.45|0
1643883900000|2022-02-03 10:25:00|110.37|108.57|110.03|108.23|110.6|108.8|109.02|107.22|0
1643884200000|2022-02-03 10:30:00|110.14|108.34|109.46|107.66|110.14|108.34|109.24|107.44|0
1643884500000|2022-02-03 10:35:00|109.3|107.5|110.13|108.33|110.7|108.9|109.3|107.5|0
1643884800000|2022-02-03 10:40:00|110.25|108.45|110.02|108.22|110.58|108.78|109.79|107.99|0
1643885100000|2022-02-03 10:45:00|109.96|108.16|110.57|108.77|110.69|108.89|109.68|107.88|0
1643885400000|2022-02-03 10:50:00|110.63|108.83|111.25|109.45|111.36|109.56|110.46|108.66|0
1643885700000|2022-02-03 10:55:00|111.36|109.56|111.24|109.44|112.27|110.47|111.02|109.22|0
1643886000000|2022-02-03 11:00:00|111.13|109.33|111.01|109.21|112.26|110.46|110.34|108.54|0
1643886300000|2022-02-03 11:05:00|110.96|109.16|109.54|107.74|111.01|109.21|108.87|107.07|0
1643886600000|2022-02-03 11:10:00|109.38|107.58|111.11|109.31|111.11|109.31|109.38|107.58|0
1643886900000|2022-02-03 11:15:00|111.23|109.43|112.28|110.48|112.8|111|107.91|106.11|0
1643887200000|2022-02-03 11:20:00|112.16|110.36|112.96|111.16|113.08|111.28|112.16|110.36|0
1643887500000|2022-02-03 11:25:00|112.9|111.1|112.38|110.58|113.42|111.62|112.04|110.24|0
1643887800000|2022-02-03 11:30:00|112.33|110.53|113.06|111.26|113.41|111.61|112.15|110.35|0
1643888100000|2022-02-03 11:35:00|113.18|111.38|112.95|111.15|113.29|111.49|112.38|110.58|0
1643888400000|2022-02-03 11:40:00|112.89|111.09|111.57|109.77|112.95|111.15|111.46|109.66|0
1643888700000|2022-02-03 11:45:00|111.46|109.66|111|109.2|111.91|110.11|110.88|109.08|0
1643889000000|2022-02-03 11:50:00|111.06|109.26|110.43|108.63|111.22|109.42|110.2|108.4|0
1643889300000|2022-02-03 11:55:00|110.49|108.69|109.41|107.61|110.54|108.74|109.3|107.5|0
1643889600000|2022-02-03 12:00:00|109.63|107.83|112.01|110.21|112.01|110.21|109.18|107.38|0
1643889900000|2022-02-03 12:05:00|112.06|110.26|110.86|109.06|112.23|110.43|110.75|108.95|0
1643890200000|2022-02-03 12:10:00|110.98|109.18|109.62|107.82|111.04|109.24|109.51|107.71|0
1643890500000|2022-02-03 12:15:00|109.96|108.16|108.66|106.86|110.68|108.88|108.55|106.75|0
1643890800000|2022-02-03 12:20:00|108.72|106.92|109.44|107.64|109.55|107.75|108.55|106.75|0
1643891100000|2022-02-03 12:25:00|109.55|107.75|110.33|108.53|110.56|108.76|108.99|107.19|0
1643891400000|2022-02-03 12:30:00|110.55|108.75|110.66|108.86|111.79|109.99|110.33|108.53|0
1643891700000|2022-02-03 12:35:00|110.72|108.92|106.9|105.1|111.06|109.26|106.9|105.1|0
1643892000000|2022-02-03 12:40:00|107.01|105.21|108.43|106.63|108.54|106.74|106.63|104.83|0
1643892300000|2022-02-03 12:45:00|108.38|106.58|108.42|106.62|108.87|107.07|107.38|105.58|0
1643892600000|2022-02-03 12:50:00|108.65|106.85|106.99|105.19|108.65|106.85|106.12|104.32|0
1643892900000|2022-02-03 12:55:00|107.54|105.74|108.19|106.39|108.75|106.95|107.43|105.63|0
1643893200000|2022-02-03 13:00:00|108.52|106.72|109.07|107.27|110.74|108.94|108.3|106.5|0
1643893500000|2022-02-03 13:05:00|108.96|107.16|108.73|106.93|110.18|108.38|108.39|106.59|0
1643893800000|2022-02-03 13:10:00|108.95|107.15|109.95|108.15|110.63|108.83|108.5|106.7|0
1643894100000|2022-02-03 13:15:00|109.84|108.04|108.61|106.81|109.95|108.15|108.27|106.47|0
1643894400000|2022-02-03 13:20:00|108.94|107.14|109.1|107.3|109.83|108.03|108.27|106.47|0
1643894700000|2022-02-03 13:25:00|109.16|107.36|109.88|108.08|109.99|108.19|108.38|106.58|0
1643895000000|2022-02-03 13:30:00|109.43|107.63|109.37|107.57|109.93|108.13|107.99|106.19|0
1643895300000|2022-02-03 13:35:00|109.43|107.63|110.55|108.75|111.28|109.48|108.81|107.01|0
1643895600000|2022-02-03 13:40:00|110.66|108.86|114.24|112.44|114.47|112.67|109.7|107.9|0
1643895900000|2022-02-03 13:45:00|114.13|112.33|116.21|114.41|116.33|114.53|113.21|111.41|0
1643896200000|2022-02-03 13:50:00|116.27|114.47|116.91|115.11|117.49|115.69|115.74|113.94|0
1643896500000|2022-02-03 13:55:00|116.67|114.87|117.77|115.97|118.08|116.28|115.27|113.47|0
1643896800000|2022-02-03 14:00:00|119.12|117.32|119.94|118.14|120.77|118.97|118.64|116.84|0
1643897100000|2022-02-03 14:05:00|119.82|118.02|117.5|115.7|120.41|118.61|117.03|115.23|0
1643897400000|2022-02-03 14:10:00|117.44|115.64|117.84|116.04|118.43|116.63|117.03|115.23|0
1643897700000|2022-02-03 14:15:00|118.08|116.28|118.77|116.97|118.84|117.04|117.49|115.69|0
1643898000000|2022-02-03 14:20:00|118.66|116.86|118.36|116.56|119.36|117.56|117.49|115.69|0
1643898300000|2022-02-03 14:25:00|118.3|116.5|118.29|116.49|119.77|117.97|117.31|115.51|0
1643898600000|2022-02-03 14:30:00|118.53|116.73|120.88|119.08|122.67|120.87|116.43|114.63|0
1643898900000|2022-02-03 14:35:00|120.41|118.61|109.52|107.72|121|119.2|109.52|107.72|0
1643899200000|2022-02-03 14:40:00|109.8|108|115.7|113.9|116.63|114.83|109.12|107.32|0
1643899500000|2022-02-03 14:45:00|115.76|113.96|121.38|119.58|121.38|119.58|115.76|113.96|0
1643899800000|2022-02-03 14:50:00|121.5|119.7|121.46|119.66|122.33|120.53|117.97|116.17|0
1643900100000|2022-02-03 14:55:00|121.58|119.78|121.16|119.36|122.3|120.5|118.74|116.94|0
1643900400000|2022-02-03 15:00:00|121.1|119.3|116.82|115.02|122.05|120.25|114.54|112.74|0
1643900700000|2022-02-03 15:05:00|116.76|114.96|115.93|114.13|118.94|117.14|113.04|111.24|0
1643901000000|2022-02-03 15:10:00|114.65|112.85|112.51|110.71|116.99|115.19|112.34|110.54|0
1643901300000|2022-02-03 15:15:00|112.57|110.77|112.7|110.9|114.81|113.01|110.86|109.06|0
1643901600000|2022-02-03 15:20:00|112.47|110.67|113.78|111.98|114.01|112.21|109.89|108.09|0
1643901900000|2022-02-03 15:25:00|113.44|111.64|110.38|108.58|113.84|112.04|110.38|108.58|0
1643902200000|2022-02-03 15:30:00|110.6|108.8|111.5|109.7|112.75|110.95|108.71|106.91|0
1643902500000|2022-02-03 15:35:00|111.39|109.59|109.59|107.79|112.75|110.95|107.97|106.17|0
1643902800000|2022-02-03 15:40:00|109.93|108.13|109.81|108.01|110.26|108.46|107.8|106|0
1643903100000|2022-02-03 15:45:00|109.36|107.56|113.28|111.48|113.62|111.82|108.91|107.11|0
1643903400000|2022-02-03 15:50:00|112.99|111.19|110.59|108.79|112.99|111.19|110.25|108.45|0
1643903700000|2022-02-03 15:55:00|110.53|108.73|110.49|108.69|112.06|110.26|109.12|107.32|0
1643904000000|2022-02-03 16:00:00|110.37|108.57|111.4|109.6|113.47|111.67|110.15|108.35|0
1643904300000|2022-02-03 16:05:00|111.34|109.54|108.89|107.09|111.39|109.59|107.77|105.97|0
1643904600000|2022-02-03 16:10:00|109.34|107.54|106.27|104.47|109.8|108|105.5|103.7|0
1643904900000|2022-02-03 16:15:00|106.16|104.36|106.99|105.19|107.72|105.92|105.94|104.14|0
1643905200000|2022-02-03 16:20:00|106.77|104.97|111.06|109.26|111.47|109.67|106.77|104.97|0
1643905500000|2022-02-03 16:25:00|110.95|109.15|111.98|110.18|113.49|111.69|109.8|108|0
1643905800000|2022-02-03 16:30:00|111.63|109.83|113.48|111.68|113.83|112.03|110.83|109.03|0
1643906100000|2022-02-03 16:35:00|113.36|111.56|114.24|112.44|114.47|112.67|110.73|108.93|0
1643906400000|2022-02-03 16:40:00|114.12|112.32|113.88|112.08|115.52|113.72|113.48|111.68|0
1643906700000|2022-02-03 16:45:00|113.77|111.97|116.16|114.36|116.16|114.36|113.07|111.27|0
1643907000000|2022-02-03 16:50:00|116.1|114.3|117.42|115.62|118.12|116.32|115.09|113.29|0
1643907300000|2022-02-03 16:55:00|117.48|115.68|121.11|119.31|121.11|119.31|116.25|114.45|0
1643907600000|2022-02-03 17:00:00|119.73|117.93|123.73|121.93|123.85|122.05|118.54|116.74|0
1643907900000|2022-02-03 17:05:00|123.48|121.68|121.79|119.99|123.97|122.17|121.67|119.87|0
1643908200000|2022-02-03 17:10:00|122.27|120.47|119.99|118.19|123.11|121.31|119.87|118.07|0
1643908500000|2022-02-03 17:15:00|120.11|118.31|124.68|122.88|124.68|122.88|120.11|118.31|0
1643908800000|2022-02-03 17:20:00|125.42|123.62|121.29|119.49|125.42|123.62|120.94|119.14|0
1643909100000|2022-02-03 17:25:00|121.18|119.38|121.17|119.37|121.89|120.09|119.98|118.18|0
1643909400000|2022-02-03 17:30:00|121.41|119.61|121.88|120.08|123.7|121.9|120.21|118.41|0
1643909700000|2022-02-03 17:35:00|121.71|119.91|120.21|118.41|121.88|120.08|118.9|117.1|0
1643910000000|2022-02-03 17:40:00|120.09|118.29|122.6|120.8|122.6|120.8|119.2|117.4|0
1643910300000|2022-02-03 17:45:00|123.08|121.28|124.41|122.61|125.51|123.71|121.82|120.02|0
1643910600000|2022-02-03 17:50:00|124.05|122.25|123.86|122.06|124.41|122.61|122.65|120.85|0
1643910900000|2022-02-03 17:55:00|123.98|122.18|121.98|120.18|124.77|122.97|121.62|119.82|0
1643911200000|2022-02-03 18:00:00|122.22|120.42|124.64|122.84|125.13|123.33|122.22|120.42|0
1643911500000|2022-02-03 18:05:00|124.76|122.96|125.37|123.57|125.49|123.69|122.7|120.9|0
1643911800000|2022-02-03 18:10:00|126.1|124.3|126.84|125.04|128|126.2|123.52|121.72|0
1643912100000|2022-02-03 18:15:00|126.66|124.86|126.17|124.37|127.08|125.28|124.96|123.16|0
1643912400000|2022-02-03 18:20:00|126.23|124.43|123.28|121.48|126.59|124.79|122.75|120.95|0
1643912700000|2022-02-03 18:25:00|123.34|121.54|124.59|122.79|125.13|123.33|123.04|121.24|0
1643913000000|2022-02-03 18:30:00|124.47|122.67|122.79|120.99|124.83|123.03|121.49|119.69|0
1643913300000|2022-02-03 18:35:00|122.91|121.11|122.98|121.18|124.06|122.26|121.01|119.21|0
1643913600000|2022-02-03 18:40:00|122.74|120.94|124.32|122.52|124.62|122.82|122.01|120.21|0
1643913900000|2022-02-03 18:45:00|123.84|122.04|123|121.2|124.32|122.52|122.4|120.6|0
1643914200000|2022-02-03 18:50:00|123.06|121.26|124.55|122.75|125.28|123.48|122.76|120.96|0
1643914500000|2022-02-03 18:55:00|124.67|122.87|124.31|122.51|125.52|123.72|123.59|121.79|0
1643914800000|2022-02-03 19:00:00|124.43|122.63|122.62|120.82|125.27|123.47|121.91|120.11|0
1643915100000|2022-02-03 19:05:00|122.51|120.71|121.95|120.15|123.34|121.54|121.06|119.26|0
1643915400000|2022-02-03 19:10:00|121.89|120.09|123.62|121.82|123.92|122.12|121.41|119.61|0
1643915700000|2022-02-03 19:15:00|123.31|121.51|122.59|120.79|123.38|121.58|121.94|120.14|0
1643916000000|2022-02-03 19:20:00|122.71|120.91|123.3|121.5|123.79|121.99|121.87|120.07|0
1643916300000|2022-02-03 19:25:00|123.42|121.62|125.72|123.92|126.94|125.14|122.94|121.14|0
1643916600000|2022-02-03 19:30:00|125.78|123.98|127.06|125.26|128.28|126.48|125.59|123.79|0
1643916900000|2022-02-03 19:35:00|127.18|125.38|130.37|128.57|130.87|129.07|126.2|124.4|0
1643917200000|2022-02-03 19:40:00|130.56|128.76|134.51|132.71|134.76|132.96|130.56|128.76|0
1643917500000|2022-02-03 19:45:00|134.13|132.33|134.62|132.82|135.27|133.47|131|129.2|0
1643917800000|2022-02-03 19:50:00|134.75|132.95|135.34|133.54|135.59|133.79|133.73|131.93|0
1643918100000|2022-02-03 19:55:00|135.21|133.41|134.32|132.52|135.59|133.79|133.2|131.4|0
1643918400000|2022-02-03 20:00:00|134.2|132.4|136.85|135.05|137.61|135.81|132.76|130.96|0
1643918700000|2022-02-03 20:05:00|136.59|134.79|136.59|134.79|137.1|135.3|134.57|132.77|0
1643919000000|2022-02-03 20:10:00|136.72|134.92|133.81|132.01|136.97|135.17|133.56|131.76|0
1643919300000|2022-02-03 20:15:00|133.18|131.38|129.96|128.16|133.18|131.38|129.96|128.16|0
1643919600000|2022-02-03 20:20:00|130.21|128.41|130.2|128.4|130.33|128.53|127.62|125.82|0
1643919900000|2022-02-03 20:25:00|130.33|128.53|131.07|129.27|132.69|130.89|130.2|128.4|0
1643920200000|2022-02-03 20:30:00|131.31|129.51|137.13|135.33|137.13|135.33|131.31|129.51|0
1643920500000|2022-02-03 20:35:00|137.51|135.71|137.57|135.77|138.93|137.13|135.85|134.05|0
1643920800000|2022-02-03 20:40:00|137.51|135.71|136.86|135.06|138.41|136.61|134.95|133.15|0
1643921100000|2022-02-03 20:45:00|137.63|135.83|140.08|138.28|141.13|139.33|137.63|135.83|0
1643921400000|2022-02-03 20:50:00|140.21|138.41|147.63|145.83|148.3|146.5|140.21|138.41|0
1643921700000|2022-02-03 20:55:00|146.7|144.9|145.25|143.45|146.84|145.04|139.8|138|0
1643922000000|2022-02-03 21:00:00|144.59|142.79|127.84|126.04|144.59|142.79|126.78|124.98|0
1643922300000|2022-02-03 21:05:00|127.72|125.92|130.46|128.66|131.74|129.94|126.7|124.9|0
1643922600000|2022-02-03 21:10:00|130.09|128.29|128.5|126.7|131.74|129.94|128.38|126.58|0
1643922900000|2022-02-03 21:15:00|129.73|127.53|121.02|118.82|129.73|127.53|120.62|118.42|0
1643923200000|2022-02-03 21:20:00|120.97|118.77|122.3|120.1|122.54|120.34|120.67|118.47|0
1643923500000|2022-02-03 21:25:00|122.54|120.34|121.77|119.57|123.48|121.28|121.37|119.17|0
1643923800000|2022-02-03 21:30:00|121.83|119.63|121.71|119.51|121.94|119.74|120.43|118.23|0
1643924100000|2022-02-03 21:35:00|121.77|119.57|120.42|118.22|122.06|119.86|120.42|118.22|0
1643924400000|2022-02-03 21:40:00|120.31|118.11|119.78|117.58|121.12|118.92|119.38|117.18|0
1643924700000|2022-02-03 21:45:00|119.72|117.52|120.53|118.33|120.64|118.44|119.72|117.52|0
1643925000000|2022-02-03 21:50:00|120.59|118.39|118.1|115.9|121.34|119.14|118.1|115.9|0
1643925300000|2022-02-03 21:55:00|118.22|116.02|118.5|116.3|118.84|116.64|117.3|115.1|0
1643925600000|2022-02-03 22:00:00|118.22|116.02|118.95|116.75|119.31|117.11|118.22|116.02|0
1643925900000|2022-02-03 22:05:00|118.93|116.73|120.09|117.89|120.09|117.89|118.93|116.73|0
1643926200000|2022-02-03 22:10:00|120.04|117.84|120.51|118.31|120.9|118.7|120.04|117.84|0
1643926500000|2022-02-03 22:15:00|120.49|118.29|121.37|119.17|121.37|119.17|120.35|118.15|0
1643926800000|2022-02-03 22:20:00|121.28|119.08|121.72|119.52|121.77|119.57|121.19|118.99|0
1643927100000|2022-02-03 22:25:00|121.66|119.46|122.86|120.66|122.94|120.74|121.66|119.46|0
1643927400000|2022-02-03 22:30:00|122.87|120.67|121.64|119.44|122.89|120.69|121.64|119.44|0
1643927700000|2022-02-03 22:35:00|121.72|119.52|122.45|120.25|122.5|120.3|120.28|118.08|0
1643928000000|2022-02-03 22:40:00|122.33|120.13|121.15|118.95|122.33|120.13|120.41|118.21|0
1643928300000|2022-02-03 22:45:00|121.13|118.93|122.1|119.9|122.22|120.02|121.03|118.83|0
1643928600000|2022-02-03 22:50:00|122.11|119.91|120.87|118.67|122.16|119.96|120.8|118.6|0
1643928900000|2022-02-03 22:55:00|120.89|118.69|120.18|117.98|120.95|118.75|120.11|117.91|0
1643929200000|2022-02-03 23:00:00|120.37|118.17|120.91|118.71|122.79|120.59|120.28|118.08|0
1643929500000|2022-02-03 23:05:00|120.74|118.54|120.1|117.9|120.74|118.54|119.29|117.09|0
1643929800000|2022-02-03 23:10:00|119.93|117.73|119.92|117.72|120.38|118.18|118.6|116.4|0
1643930100000|2022-02-03 23:15:00|119.98|117.78|118.19|115.99|120.04|117.84|117.85|115.65|0
1643930400000|2022-02-03 23:20:00|118.01|115.81|118.58|116.38|118.93|116.73|117.67|115.47|0
1643930700000|2022-02-03 23:25:00|118.35|116.15|119.61|117.41|119.84|117.64|118.35|116.15|0
1643931000000|2022-02-03 23:30:00|119.5|117.3|118.46|116.26|119.5|117.3|118.34|116.14|0
1643931300000|2022-02-03 23:35:00|118.52|116.32|118.34|116.14|119.49|117.29|118.22|116.02|0
1643931600000|2022-02-03 23:40:00|118.28|116.08|118.74|116.54|119.54|117.34|117.94|115.74|0
1643931900000|2022-02-03 23:45:00|118.85|116.65|118.33|116.13|118.85|116.65|117.41|115.21|0
1643932200000|2022-02-03 23:50:00|118.44|116.24|119.53|117.33|119.82|117.62|118.33|116.13|0
1643932500000|2022-02-03 23:55:00|119.36|117.16|119.81|117.61|120.28|118.08|119.36|117.16|0
1643932800000|2022-02-04 00:00:00|119.41|117.21|118.54|116.34|120.62|118.42|118.43|116.23|0
1643933100000|2022-02-04 00:05:00|118.43|116.23|117.96|115.76|119.4|117.2|117.85|115.65|0
1643933400000|2022-02-04 00:10:00|117.85|115.65|118.41|116.21|118.53|116.33|117.62|115.42|0
1643933700000|2022-02-04 00:15:00|118.25|116.05|118.81|116.61|119.22|117.02|117.96|115.76|0
1643934000000|2022-02-04 00:20:00|118.87|116.67|118.86|116.66|119.1|116.9|118.29|116.09|0
1643934300000|2022-02-04 00:25:00|118.75|116.55|119.44|117.24|119.78|117.58|118.29|116.09|0
1643934600000|2022-02-04 00:30:00|119.43|117.23|121.05|118.85|121.17|118.97|119.2|117|0
1643934900000|2022-02-04 00:35:00|120.94|118.74|121.28|119.08|121.28|119.08|120.18|117.98|0
1643935200000|2022-02-04 00:40:00|121.16|118.96|120.93|118.73|121.4|119.2|120.58|118.38|0
1643935500000|2022-02-04 00:45:00|120.87|118.67|120.11|117.91|120.93|118.73|119.65|117.45|0
1643935800000|2022-02-04 00:50:00|120.22|118.02|120.1|117.9|120.51|118.31|119.64|117.44|0
1643936100000|2022-02-04 00:55:00|120.34|118.14|119.98|117.78|120.34|118.14|119.75|117.55|0
1643936400000|2022-02-04 01:00:00|120.21|118.01|120.44|118.24|121.85|119.65|119.69|117.49|0
1643936700000|2022-02-04 01:05:00|120.56|118.36|121.83|119.63|122.19|119.99|120.56|118.36|0
1643937000000|2022-02-04 01:10:00|121.9|119.7|122.3|120.1|122.95|120.75|121.83|119.63|0
1643937300000|2022-02-04 01:15:00|122.18|119.98|123.47|121.27|123.71|121.51|121.59|119.39|0
1643937600000|2022-02-04 01:20:00|123.59|121.39|121.63|119.43|123.71|121.51|121.28|119.08|0
1643937900000|2022-02-04 01:25:00|121.51|119.31|120.91|118.71|122.45|120.25|120.56|118.36|0
1643938200000|2022-02-04 01:30:00|120.68|118.48|122.09|119.89|122.21|120.01|120.44|118.24|0
1643938500000|2022-02-04 01:35:00|121.85|119.65|123.22|121.02|123.27|121.07|121.62|119.42|0
1643938800000|2022-02-04 01:40:00|123.27|121.07|123.39|121.19|123.75|121.55|122.62|120.42|0
1643939100000|2022-02-04 01:45:00|123.27|121.07|123.8|121.6|125.31|123.11|123.27|121.07|0
1643939400000|2022-02-04 01:50:00|123.74|121.54|123.26|121.06|123.92|121.72|123.14|120.94|0
1643939700000|2022-02-04 01:55:00|123.32|121.12|123.91|121.71|124.09|121.89|123.02|120.82|0
1643940000000|2022-02-04 02:00:00|123.79|121.59|123.19|120.99|123.85|121.65|123.13|120.93|0
1643940300000|2022-02-04 02:05:00|123.25|121.05|121.94|119.74|123.31|121.11|121.82|119.62|0
1643940600000|2022-02-04 02:10:00|121.82|119.62|121.34|119.14|121.82|119.62|120.52|118.32|0
1643940900000|2022-02-04 02:15:00|121.4|119.2|119.99|117.79|121.46|119.26|119.92|117.72|0
1643941200000|2022-02-04 02:20:00|120.04|117.84|120.8|118.6|120.86|118.66|119.57|117.37|0
1643941500000|2022-02-04 02:25:00|120.74|118.54|120.09|117.89|120.98|118.78|120.03|117.83|0
1643941800000|2022-02-04 02:30:00|120.15|117.95|119.21|117.01|120.38|118.18|119.21|117.01|0
1643942100000|2022-02-04 02:35:00|119.32|117.12|119.79|117.59|120.14|117.94|119.32|117.12|0
1643942400000|2022-02-04 02:40:00|119.67|117.47|120.37|118.17|120.37|118.17|119.43|117.23|0
1643942700000|2022-02-04 02:45:00|120.25|118.05|120.24|118.04|120.6|118.4|120.24|118.04|0
1643943000000|2022-02-04 02:50:00|120.13|117.93|120.01|117.81|120.71|118.51|119.66|117.46|0
1643943300000|2022-02-04 02:55:00|120.07|117.87|120.82|118.62|120.82|118.62|120.07|117.87|0
1643943600000|2022-02-04 03:00:00|120.7|118.5|120.7|118.5|121.29|119.09|120.53|118.33|0
1643943900000|2022-02-04 03:05:00|120.58|118.38|119.93|117.73|120.58|118.38|119.7|117.5|0
1643944200000|2022-02-04 03:10:00|119.87|117.67|118.58|116.38|119.93|117.73|118.58|116.38|0
1643944500000|2022-02-04 03:15:00|118.82|116.62|118.93|116.73|119.16|116.96|118.47|116.27|0
1643944800000|2022-02-04 03:20:00|118.81|116.61|118.81|116.61|119.16|116.96|118.58|116.38|0
1643945100000|2022-02-04 03:25:00|118.87|116.67|119.27|117.07|119.62|117.42|118.81|116.61|0
1643945400000|2022-02-04 03:30:00|119.33|117.13|120.08|117.88|120.44|118.24|118.92|116.72|0
1643945700000|2022-02-04 03:35:00|120.03|117.83|119.37|117.17|120.08|117.88|119.26|117.06|0
1643946000000|2022-02-04 03:40:00|119.49|117.29|119.66|117.46|119.66|117.46|119.14|116.94|0
1643946300000|2022-02-04 03:45:00|119.6|117.4|119.48|117.28|119.6|117.4|119.02|116.82|0
1643946600000|2022-02-04 03:50:00|119.42|117.22|119.3|117.1|119.66|117.46|118.84|116.64|0
1643946900000|2022-02-04 03:55:00|119.36|117.16|119.18|116.98|119.36|117.16|118.89|116.69|0
1643947200000|2022-02-04 04:00:00|119|116.8|118.27|116.07|119|116.8|118.27|116.07|0
1643947500000|2022-02-04 04:05:00|118.21|116.01|118.62|116.42|118.73|116.53|118.15|115.95|0
1643947800000|2022-02-04 04:10:00|118.73|116.53|118.32|116.12|118.73|116.53|118.09|115.89|0
1643948100000|2022-02-04 04:15:00|118.26|116.06|118.02|115.82|118.26|116.06|117.79|115.59|0
1643948400000|2022-02-04 04:20:00|118.08|115.88|117.67|115.47|118.14|115.94|117.21|115.01|0
1643948700000|2022-02-04 04:25:00|117.78|115.58|117.55|115.35|117.78|115.58|117.09|114.89|0
1643949000000|2022-02-04 04:30:00|117.43|115.23|116.85|114.65|117.43|115.23|116.85|114.65|0
1643949300000|2022-02-04 04:35:00|116.73|114.53|116.84|114.64|117.08|114.88|116.16|113.96|0
1643949600000|2022-02-04 04:40:00|116.9|114.7|116.61|114.41|116.9|114.7|116.27|114.07|0
1643949900000|2022-02-04 04:45:00|116.84|114.64|116.49|114.29|116.9|114.7|116.26|114.06|0
1643950200000|2022-02-04 04:50:00|116.6|114.4|116.83|114.63|117.06|114.86|116.6|114.4|0
1643950500000|2022-02-04 04:55:00|116.71|114.51|116.13|113.93|117.06|114.86|116.13|113.93|0
1643950800000|2022-02-04 05:00:00|115.9|113.7|115.44|113.24|115.9|113.7|115.21|113.01|0
1643951100000|2022-02-04 05:05:00|115.32|113.12|115.55|113.35|115.67|113.47|114.86|112.66|0
1643951400000|2022-02-04 05:10:00|115.61|113.41|115.66|113.46|115.78|113.58|115.09|112.89|0
1643951700000|2022-02-04 05:15:00|115.72|113.52|114.85|112.65|115.77|113.57|114.17|111.97|0
1643952000000|2022-02-04 05:20:00|114.91|112.71|114.5|112.3|114.91|112.71|114.28|112.08|0
1643952300000|2022-02-04 05:25:00|114.39|112.19|115.07|112.87|115.41|113.21|114.05|111.85|0
1643952600000|2022-02-04 05:30:00|114.96|112.76|115.18|112.98|115.52|113.32|114.73|112.53|0
1643952900000|2022-02-04 05:35:00|115.06|112.86|114.94|112.74|115.75|113.55|114.83|112.63|0
1643953200000|2022-02-04 05:40:00|115|112.8|115.05|112.85|115.46|113.26|114.72|112.52|0
1643953500000|2022-02-04 05:45:00|115.17|112.97|115.05|112.85|115.62|113.42|115.05|112.85|0
1643953800000|2022-02-04 05:50:00|115.16|112.96|114.59|112.39|115.16|112.96|114.36|112.16|0
1643954100000|2022-02-04 05:55:00|114.53|112.33|113.9|111.7|114.53|112.33|113.67|111.47|0
1643954400000|2022-02-04 06:00:00|113.73|111.53|113.78|111.58|114.69|112.49|113.67|111.47|0
1643954700000|2022-02-04 06:05:00|113.89|111.69|113.44|111.24|113.89|111.69|113.44|111.24|0
1643955000000|2022-02-04 06:10:00|113.55|111.35|114.06|111.86|114.23|112.03|113.32|111.12|0
1643955300000|2022-02-04 06:15:00|114.11|111.91|113.65|111.45|114.34|112.14|113.65|111.45|0
1643955600000|2022-02-04 06:20:00|113.77|111.57|114.67|112.47|114.79|112.59|113.31|111.11|0
1643955900000|2022-02-04 06:25:00|114.73|112.53|114.67|112.47|115.07|112.87|114.1|111.9|0
1643956200000|2022-02-04 06:30:00|114.5|112.3|114.89|112.69|114.89|112.69|113.64|111.44|0
1643956500000|2022-02-04 06:35:00|114.95|112.75|114.6|112.4|115.12|112.92|114.2|112|0
1643956800000|2022-02-04 06:40:00|114.54|112.34|113.51|111.31|114.71|112.51|113.4|111.2|0
1643957100000|2022-02-04 06:45:00|113.46|111.26|113.62|111.42|113.79|111.59|113.28|111.08|0
1643957400000|2022-02-04 06:50:00|113.68|111.48|113.28|111.08|114.3|112.1|113.05|110.85|0
1643957700000|2022-02-04 06:55:00|113.16|110.96|113.73|111.53|113.95|111.75|113.05|110.85|0
1643958000000|2022-02-04 07:00:00|113.61|111.41|114.01|111.81|114.29|112.09|113.27|111.07|0
1643958300000|2022-02-04 07:05:00|114.06|111.86|112.81|110.61|114.29|112.09|112.7|110.5|0
1643958600000|2022-02-04 07:10:00|112.92|110.72|115.02|112.82|115.08|112.88|112.92|110.72|0
1643958900000|2022-02-04 07:15:00|115.08|112.88|116.33|114.13|116.57|114.37|114.62|112.42|0
1643959200000|2022-02-04 07:20:00|116.22|114.02|116.33|114.13|116.91|114.71|116.1|113.9|0
1643959500000|2022-02-04 07:25:00|116.21|114.01|117.28|115.08|117.51|115.31|115.64|113.44|0
1643959800000|2022-02-04 07:30:00|117.17|114.97|116.12|113.92|117.28|115.08|115.9|113.7|0
1643960100000|2022-02-04 07:35:00|116.18|113.98|117.37|115.17|118.66|116.46|114.88|112.68|0
1643960400000|2022-02-04 07:40:00|117.54|115.34|119.46|117.26|119.58|117.38|116.9|114.7|0
1643960700000|2022-02-04 07:45:00|119.58|117.38|118.4|116.2|119.58|117.38|117.94|115.74|0
1643961000000|2022-02-04 07:50:00|118.52|116.32|119.21|117.01|119.45|117.25|117.59|115.39|0
1643961300000|2022-02-04 07:55:00|119.1|116.9|118.62|116.42|119.97|117.77|117.93|115.73|0
1643961600000|2022-02-04 08:00:00|119.15|116.95|117.4|115.2|119.15|116.95|116.88|114.68|0
1643961900000|2022-02-04 08:05:00|117.14|115.34|117.14|115.34|118.3|116.5|115.75|113.95|0
1643962200000|2022-02-04 08:10:00|116.9|115.1|117.59|115.79|117.71|115.91|116.38|114.58|0
1643962500000|2022-02-04 08:15:00|117.48|115.68|116.43|114.63|117.83|116.03|115.06|113.26|0
1643962800000|2022-02-04 08:20:00|116.38|114.58|118.4|116.6|118.52|116.72|116.09|114.29|0
1643963100000|2022-02-04 08:25:00|118.28|116.48|120.86|119.06|121.16|119.36|118.28|116.48|0
1643963400000|2022-02-04 08:30:00|120.98|119.18|120.97|119.17|121.69|119.89|120.15|118.35|0
1643963700000|2022-02-04 08:35:00|121.09|119.29|121.62|119.82|122.16|120.36|120.85|119.05|0
1643964000000|2022-02-04 08:40:00|121.68|119.88|121.97|120.17|123.47|121.67|121.32|119.52|0
1643964300000|2022-02-04 08:45:00|121.86|120.06|123.7|121.9|124.07|122.27|121.68|119.88|0
1643964600000|2022-02-04 08:50:00|123.82|122.02|123.34|121.54|124.79|122.99|123.22|121.42|0
1643964900000|2022-02-04 08:55:00|123.28|121.48|122.14|120.34|123.28|121.48|121.54|119.74|0
1643965200000|2022-02-04 09:00:00|122.26|120.46|122.61|120.81|123.21|121.41|120.53|118.73|0
1643965500000|2022-02-04 09:05:00|122.49|120.69|123.8|122|123.92|122.12|122.01|120.21|0
1643965800000|2022-02-04 09:10:00|123.92|122.12|122.49|120.69|125.52|123.72|121.86|120.06|0
1643966100000|2022-02-04 09:15:00|122.25|120.45|124.31|122.51|124.79|122.99|121.41|119.61|0
1643966400000|2022-02-04 09:20:00|124.43|122.63|125.63|123.83|126.36|124.56|124.43|122.63|0
1643966700000|2022-02-04 09:25:00|125.51|123.71|124.42|122.62|126.96|125.16|123.46|121.66|0
1643967000000|2022-02-04 09:30:00|124.3|122.5|122.97|121.17|124.72|122.92|122.97|121.17|0
1643967300000|2022-02-04 09:35:00|122.92|121.12|122.73|120.93|123.45|121.65|121.9|120.1|0
1643967600000|2022-02-04 09:40:00|122.85|121.05|123.8|122|125.25|123.45|122.73|120.93|0
1643967900000|2022-02-04 09:45:00|123.68|121.88|123.68|121.88|123.68|121.88|122.72|120.92|0
1643968200000|2022-02-04 09:50:00|123.56|121.76|123.91|122.11|125.12|123.32|123.44|121.64|0
1643968500000|2022-02-04 09:55:00|124.03|122.23|125.96|124.16|126.2|124.4|124.03|122.23|0
1643968800000|2022-02-04 10:00:00|126.2|124.4|126.92|125.12|127.6|125.8|125.83|124.03|0
1643969100000|2022-02-04 10:05:00|127.05|125.25|129.13|127.33|129.62|127.82|127.05|125.25|0
1643969400000|2022-02-04 10:10:00|129.25|127.45|130.36|128.56|130.98|129.18|128.76|126.96|0
1643969700000|2022-02-04 10:15:00|130.48|128.68|131.72|129.92|132.1|130.3|130.23|128.43|0
1643970000000|2022-02-04 10:20:00|131.85|130.05|136.32|134.52|136.89|135.09|130.58|128.78|0
1643970300000|2022-02-04 10:25:00|136.38|134.58|135.99|134.19|136.38|134.58|134.23|132.43|0
1643970600000|2022-02-04 10:30:00|136.12|134.32|137.78|135.98|140.34|138.54|136.12|134.32|0
1643970900000|2022-02-04 10:35:00|137.34|135.54|138.1|136.3|138.67|136.87|136.5|134.7|0
1643971200000|2022-02-04 10:40:00|137.9|136.1|138.15|136.35|139.05|137.25|137.01|135.21|0
1643971500000|2022-02-04 10:45:00|138.22|136.42|139.3|137.5|140.47|138.67|137.45|135.65|0
1643971800000|2022-02-04 10:50:00|139.56|137.76|139.04|137.24|139.56|137.76|136.49|134.69|0
1643972100000|2022-02-04 10:55:00|138.27|136.47|137.37|135.57|141.11|139.31|136.86|135.06|0
1643972400000|2022-02-04 11:00:00|137.5|135.7|140|138.2|140.71|138.91|137.37|135.57|0
1643972700000|2022-02-04 11:05:00|140.71|138.91|143.31|141.51|143.97|142.17|139.42|137.62|0
1643973000000|2022-02-04 11:10:00|143.58|141.78|146.76|144.96|147.55|145.75|143.57|141.77|0
1643973300000|2022-02-04 11:15:00|147.15|145.35|145.23|143.43|148.08|146.28|145.04|143.24|0
1643973600000|2022-02-04 11:20:00|145.63|143.83|147.63|145.83|150.04|148.24|145.23|143.43|0
1643973900000|2022-02-04 11:25:00|147.36|145.56|145.9|144.1|147.36|145.56|144.98|143.18|0
1643974200000|2022-02-04 11:30:00|146.1|144.3|145.89|144.09|146.82|145.02|144.58|142.78|0
1643974500000|2022-02-04 11:35:00|145.96|144.16|143.53|141.73|147.22|145.42|142.95|141.15|0
1643974800000|2022-02-04 11:40:00|143.66|141.86|145.88|144.08|146.02|144.22|143.66|141.86|0
1643975100000|2022-02-04 11:45:00|145.95|144.15|148.53|146.73|149.2|147.4|145.88|144.08|0
1643975400000|2022-02-04 11:50:00|148.73|146.93|148.79|146.99|150.34|148.54|148.53|146.73|0
1643975700000|2022-02-04 11:55:00|148.66|146.86|152.15|150.35|152.15|150.35|148.39|146.59|0
1643976000000|2022-02-04 12:00:00|151.88|150.08|147.98|146.18|151.88|150.08|147.72|145.92|0
1643976300000|2022-02-04 12:05:00|147.85|146.05|147.58|145.78|149.58|147.78|147.18|145.38|0
1643976600000|2022-02-04 12:10:00|147.71|145.91|149.31|147.51|150.65|148.85|147.31|145.51|0
1643976900000|2022-02-04 12:15:00|149.38|147.58|147.83|146.03|150.25|148.45|147.57|145.77|0
1643977200000|2022-02-04 12:20:00|147.64|145.84|146.64|144.84|148.63|146.83|145.58|143.78|0
1643977500000|2022-02-04 12:25:00|146.5|144.7|144.46|142.66|146.63|144.83|144.39|142.59|0
1643977800000|2022-02-04 12:30:00|144.52|142.72|145.57|143.77|146.43|144.63|144.52|142.72|0
1643978100000|2022-02-04 12:35:00|145.44|143.64|144.12|142.32|145.44|143.64|143.86|142.06|0
1643978400000|2022-02-04 12:40:00|144.06|142.26|144.38|142.58|145.63|143.83|143.85|142.05|0
1643978700000|2022-02-04 12:45:00|144.31|142.51|140.09|138.29|144.31|142.51|139.83|138.03|0
1643979000000|2022-02-04 12:50:00|140.22|138.42|139.26|137.46|140.73|138.93|138.55|136.75|0
1643979300000|2022-02-04 12:55:00|139.19|137.39|139.18|137.38|139.7|137.9|137.66|135.86|0
1643979600000|2022-02-04 13:00:00|139.06|137.26|140.41|138.61|141.24|139.44|138.61|136.81|0
1643979900000|2022-02-04 13:05:00|140.48|138.68|140.34|138.54|141.19|139.39|139.57|137.77|0
1643980200000|2022-02-04 13:10:00|140.28|138.48|140.59|138.79|141.31|139.51|138.85|137.05|0
1643980500000|2022-02-04 13:15:00|140.71|138.91|140.97|139.17|141.04|139.24|136.95|135.15|0
1643980800000|2022-02-04 13:20:00|141.23|139.43|139.34|137.54|141.5|139.7|139.08|137.28|0
1643981100000|2022-02-04 13:25:00|139.66|137.86|139.72|137.92|140.05|138.25|137.07|135.27|0
1643981400000|2022-02-04 13:30:00|141.49|139.69|153.99|152.19|155.17|153.37|140.7|138.9|0
1643981700000|2022-02-04 13:35:00|153.85|152.05|146.54|144.74|156.8|155|146.13|144.33|0
1643982000000|2022-02-04 13:40:00|147.48|145.68|150.88|149.08|151.78|149.98|146|144.2|0
1643982300000|2022-02-04 13:45:00|150.54|148.74|148.26|146.46|150.61|148.81|146.3|144.5|0
1643982600000|2022-02-04 13:50:00|148.74|146.94|149.41|147.61|151.33|149.53|146.84|145.04|0
1643982900000|2022-02-04 13:55:00|149.62|147.82|152.98|151.18|152.98|151.18|148.66|146.86|0
1643983200000|2022-02-04 14:00:00|152.84|151.04|156.74|154.94|157.72|155.92|152.56|150.76|0
1643983500000|2022-02-04 14:05:00|156.88|155.08|152.55|150.75|156.88|155.08|151.86|150.06|0
1643983800000|2022-02-04 14:10:00|152.83|151.03|147.22|145.42|153.38|151.58|147.09|145.29|0
1643984100000|2022-02-04 14:15:00|146.95|145.15|145.13|143.33|147.63|145.83|143.6|141.8|0
1643984400000|2022-02-04 14:20:00|144.93|143.13|144.13|142.33|144.93|143.13|143.46|141.66|0
1643984700000|2022-02-04 14:25:00|143.73|141.93|142.53|140.73|143.73|141.93|140.16|138.36|0
1643985000000|2022-02-04 14:30:00|142.6|140.8|146.4|144.6|146.8|145|138.99|137.19|0
1643985300000|2022-02-04 14:35:00|146.2|144.4|145.72|143.92|148.96|147.16|143.73|141.93|0
1643985600000|2022-02-04 14:40:00|145.32|143.52|132.84|131.04|145.52|143.72|131.26|129.46|0
1643985900000|2022-02-04 14:45:00|133.1|131.3|135.81|134.01|137.29|135.49|130.31|128.51|0
1643986200000|2022-02-04 14:50:00|136.26|134.46|140.87|139.07|142.12|140.32|134.85|133.05|0
1643986500000|2022-02-04 14:55:00|140.28|138.48|137.32|135.52|140.54|138.74|135.51|133.71|0
1643986800000|2022-02-04 15:00:00|136.03|134.23|134.99|133.19|138.62|136.82|132.7|130.9|0
1643987100000|2022-02-04 15:05:00|134.86|133.06|137.05|135.25|137.05|135.25|132.95|131.15|0
1643987400000|2022-02-04 15:10:00|137.31|135.51|133.45|131.65|140.97|139.17|132.75|130.95|0
1643987700000|2022-02-04 15:15:00|133.83|132.03|130.91|129.11|133.83|132.03|128.79|126.99|0
1643988000000|2022-02-04 15:20:00|130.79|128.99|133.44|131.64|133.82|132.02|129.78|127.98|0
1643988300000|2022-02-04 15:25:00|133.57|131.77|142.28|140.48|142.28|140.48|131.54|129.74|0
1643988600000|2022-02-04 15:30:00|142.41|140.61|141.34|139.54|142.41|140.61|139.38|137.58|0
1643988900000|2022-02-04 15:35:00|141.6|139.8|147.32|145.52|150.17|148.37|141.08|139.28|0
1643989200000|2022-02-04 15:40:00|146.72|144.92|148.4|146.6|149.21|147.41|145.31|143.51|0
1643989500000|2022-02-04 15:45:00|148.67|146.87|152.81|151.01|155.9|154.1|148.67|146.87|0
1643989800000|2022-02-04 15:50:00|152.53|150.73|150.48|148.68|154.39|152.59|150.08|148.28|0
1643990100000|2022-02-04 15:55:00|150.35|148.55|152.25|150.45|153.07|151.27|148.72|146.92|0
1643990400000|2022-02-04 16:00:00|152.66|150.86|150.34|148.54|154.45|152.65|149.46|147.66|0
1643990700000|2022-02-04 16:05:00|150.2|148.4|152.31|150.51|153|151.2|149.46|147.66|0
1643991000000|2022-02-04 16:10:00|152.45|150.65|155.68|153.88|156.45|154.65|151.96|150.16|0
1643991300000|2022-02-04 16:15:00|155.95|154.15|152.36|150.56|157.07|155.27|151.82|150.02|0
1643991600000|2022-02-04 16:20:00|152.91|151.11|151.54|149.74|154.7|152.9|150.66|148.86|0
1643991900000|2022-02-04 16:25:00|151.27|149.47|146.81|145.01|151.34|149.54|144.55|142.75|0
1643992200000|2022-02-04 16:30:00|146.68|144.88|140.89|139.09|146.94|145.14|140.1|138.3|0
1643992500000|2022-02-04 16:35:00|140.3|138.5|139.58|137.78|140.76|138.96|137.57|135.77|0
1643992800000|2022-02-04 16:40:00|139.31|137.51|138.66|136.86|140.36|138.56|137.62|135.82|0
1643993100000|2022-02-04 16:45:00|138.4|136.6|138.36|136.56|139.9|138.1|135.15|133.35|0
1643993400000|2022-02-04 16:50:00|138.1|136.3|138.36|136.56|139.66|137.86|137.72|135.92|0
1643993700000|2022-02-04 16:55:00|138.23|136.43|138.79|136.99|138.79|136.99|134.25|132.45|0
1643994000000|2022-02-04 17:00:00|138.66|136.86|138.39|136.59|140.69|138.89|137.75|135.95|0
1643994300000|2022-02-04 17:05:00|138.26|136.46|137.74|135.94|140.75|138.95|137.03|135.23|0
1643994600000|2022-02-04 17:10:00|137.55|135.75|136.25|134.45|140.74|138.94|134.77|132.97|0
1643994900000|2022-02-04 17:15:00|136.18|134.38|136.18|134.38|137.47|135.67|134.39|132.59|0
1643995200000|2022-02-04 17:20:00|135.92|134.12|136.5|134.7|137.6|135.8|135.41|133.61|0
1643995500000|2022-02-04 17:25:00|136.43|134.63|135.65|133.85|136.81|135.01|134.12|132.32|0
1643995800000|2022-02-04 17:30:00|135.72|133.92|136.29|134.49|138.5|136.7|133.04|131.24|0
1643996100000|2022-02-04 17:35:00|136.42|134.62|132.99|131.19|137.32|135.52|132.99|131.19|0
1643996400000|2022-02-04 17:40:00|132.61|130.81|131.59|129.79|133.88|132.08|130.84|129.04|0
1643996700000|2022-02-04 17:45:00|131.72|129.92|130.96|129.16|133.12|131.32|130.96|129.16|0
1643997000000|2022-02-04 17:50:00|131.15|129.35|130.98|129.18|132.22|130.42|129.47|127.67|0
1643997300000|2022-02-04 17:55:00|130.85|129.05|128.96|127.16|131.74|129.94|128.53|126.73|0
1643997600000|2022-02-04 18:00:00|128.84|127.04|122.69|120.89|128.84|127.04|122.44|120.64|0
1643997900000|2022-02-04 18:05:00|122.56|120.76|120.45|118.65|125.55|123.75|120.33|118.53|0
1643998200000|2022-02-04 18:10:00|120.57|118.77|121.17|119.37|122.02|120.22|119.49|117.69|0
1643998500000|2022-02-04 18:15:00|121.05|119.25|122.26|120.46|123.11|121.31|120.57|118.77|0
1643998800000|2022-02-04 18:20:00|122.13|120.33|118.52|116.72|122.5|120.7|118.52|116.72|0
1643999100000|2022-02-04 18:25:00|118.76|116.96|121.52|119.72|122.49|120.69|118.76|116.96|0
1643999400000|2022-02-04 18:30:00|121.28|119.48|119.59|117.79|122.12|120.32|119.59|117.79|0
1643999700000|2022-02-04 18:35:00|119.71|117.91|120.9|119.1|122.12|120.32|119.47|117.67|0
1644000000000|2022-02-04 18:40:00|120.78|118.98|117.08|115.28|120.85|119.05|116.38|114.58|0
1644000300000|2022-02-04 18:45:00|116.85|115.05|119.83|118.03|120.42|118.62|116.85|115.05|0
1644000600000|2022-02-04 18:50:00|119.42|117.62|118.4|116.6|119.71|117.91|118.17|116.37|0
1644000900000|2022-02-04 18:55:00|118.52|116.72|118.52|116.72|120.13|118.33|118.16|116.36|0
1644001200000|2022-02-04 19:00:00|118.16|116.36|120.06|118.26|120.06|118.26|117.57|115.77|0
1644001500000|2022-02-04 19:05:00|119.7|117.9|119.57|117.77|120.83|119.03|119.1|117.3|0
1644001800000|2022-02-04 19:10:00|119.34|117.54|121.48|119.68|123.42|121.62|119.1|117.3|0
1644002100000|2022-02-04 19:15:00|121.72|119.92|124.26|122.46|124.26|122.46|121.12|119.32|0
1644002400000|2022-02-04 19:20:00|124.51|122.71|122.44|120.64|124.51|122.71|121.23|119.43|0
1644002700000|2022-02-04 19:25:00|122.31|120.51|121.35|119.55|122.68|120.88|120.15|118.35|0
1644003000000|2022-02-04 19:30:00|121.71|119.91|119.07|117.27|121.95|120.15|117.89|116.09|0
1644003300000|2022-02-04 19:35:00|119.14|117.34|117.3|115.5|119.14|117.34|116.31|114.51|0
1644003600000|2022-02-04 19:40:00|117.53|115.73|119.78|117.98|120.2|118.4|116.48|114.68|0
1644003900000|2022-02-04 19:45:00|119.54|117.74|119.89|118.09|121.09|119.29|119.06|117.26|0
1644004200000|2022-02-04 19:50:00|119.65|117.85|116.42|114.62|119.95|118.15|116.3|114.5|0
1644004500000|2022-02-04 19:55:00|116.54|114.74|115.13|113.33|116.72|114.92|115.13|113.33|0
1644004800000|2022-02-04 20:00:00|115.24|113.44|111.79|109.99|116.33|114.53|111.79|109.99|0
1644005100000|2022-02-04 20:05:00|111.91|110.11|110.71|108.91|112.83|111.03|110.31|108.51|0
1644005400000|2022-02-04 20:10:00|110.76|108.96|108.05|106.25|111.22|109.42|107.15|105.35|0
1644005700000|2022-02-04 20:15:00|107.93|106.13|111.78|109.98|111.78|109.98|107.6|105.8|0
1644006000000|2022-02-04 20:20:00|111.55|109.75|109.84|108.04|111.66|109.86|109.5|107.7|0
1644006300000|2022-02-04 20:25:00|109.61|107.81|110.97|109.17|111.88|110.08|108.59|106.79|0
1644006600000|2022-02-04 20:30:00|110.63|108.83|107.26|105.46|111.31|109.51|106.81|105.01|0
1644006900000|2022-02-04 20:35:00|107.43|105.63|110.43|108.63|110.43|108.63|107.43|105.63|0
1644007200000|2022-02-04 20:40:00|110.38|108.58|114.84|113.04|114.96|113.16|110.2|108.4|0
1644007500000|2022-02-04 20:45:00|114.43|112.63|118.67|116.87|120.82|119.02|114.43|112.63|0
1644007800000|2022-02-04 20:50:00|118.97|117.17|119.86|118.06|122.39|120.59|116.65|114.85|0
1644008100000|2022-02-04 20:55:00|120.22|118.42|126.94|125.14|126.94|125.14|120.22|118.42|0
1644008400000|2022-02-04 21:00:00|127.44|125.64|128.81|127.01|129.31|127.51|123.14|121.34|0
1644008700000|2022-02-04 21:05:00|128.55|126.75|129.31|127.51|130.07|128.27|127.92|126.12|0
1644009000000|2022-02-04 21:10:00|129.18|127.38|127.79|125.99|130.33|128.53|127.79|125.99|0
1644221100000|2022-02-07 08:05:00|121.3|119.5|123.57|121.77|124.63|122.83|120.57|118.77|0
1644221400000|2022-02-07 08:10:00|123.39|121.59|124.5|122.7|124.5|122.7|120.93|119.13|0
1644221700000|2022-02-07 08:15:00|124.37|122.57|129.54|127.74|129.73|127.93|124.12|122.32|0
1644222000000|2022-02-07 08:20:00|129.67|127.87|132.17|130.37|132.17|130.37|128.64|126.84|0
1644222300000|2022-02-07 08:25:00|131.98|130.18|133.93|132.13|134.78|132.98|130.27|128.47|0
1644222600000|2022-02-07 08:30:00|134|132.2|134.25|132.45|135.17|133.37|132.7|130.9|0
1644222900000|2022-02-07 08:35:00|134.45|132.65|131.66|129.86|135.1|133.3|130.76|128.96|0
1644223200000|2022-02-07 08:40:00|131.92|130.12|131.59|129.79|131.92|130.12|130.63|128.83|0
1644223500000|2022-02-07 08:45:00|131.78|129.98|129.6|127.8|131.78|129.98|129.23|127.43|0
1644223800000|2022-02-07 08:50:00|129.73|127.93|127.32|125.52|129.86|128.06|127.32|125.52|0
1644224100000|2022-02-07 08:55:00|127.2|125.4|128.45|126.65|128.96|127.16|127.14|125.34|0
1644224400000|2022-02-07 09:00:00|128.39|126.59|126.81|125.01|129.34|127.54|125.38|123.58|0
1644224700000|2022-02-07 09:05:00|127.13|125.33|127.81|126.01|127.81|126.01|125.93|124.13|0
1644225000000|2022-02-07 09:10:00|128|126.2|128.38|126.58|130.6|128.8|127.31|125.51|0
1644225300000|2022-02-07 09:15:00|128.31|126.51|129.45|127.65|129.57|127.77|126.92|125.12|0
1644225600000|2022-02-07 09:20:00|129.57|127.77|130.33|128.53|130.33|128.53|128.05|126.25|0
1644225900000|2022-02-07 09:25:00|130.27|128.47|129.31|127.51|130.65|128.85|128.87|127.07|0
1644226200000|2022-02-07 09:30:00|128.93|127.13|130.32|128.52|130.45|128.65|128.11|126.31|0
1644226500000|2022-02-07 09:35:00|130.39|128.59|130.77|128.97|131.47|129.67|129.17|127.37|0
1644226800000|2022-02-07 09:40:00|130.57|128.77|131.72|129.92|132.05|130.25|130.44|128.64|0
1644227100000|2022-02-07 09:45:00|131.59|129.79|133.65|131.85|133.65|131.85|130.95|129.15|0
1644227400000|2022-02-07 09:50:00|133.78|131.98|131.9|130.1|134.69|132.89|131.58|129.78|0
1644227700000|2022-02-07 09:55:00|131.97|130.17|130.68|128.88|131.97|130.17|129.66|127.86|0
1644228000000|2022-02-07 10:00:00|130.55|128.75|129.46|127.66|130.55|128.75|128.51|126.71|0
1644228300000|2022-02-07 10:05:00|129.34|127.54|130.1|128.3|130.41|128.61|128.96|127.16|0
1644228600000|2022-02-07 10:10:00|130.09|128.29|128.57|126.77|130.41|128.61|128.44|126.64|0
1644228900000|2022-02-07 10:15:00|128.44|126.64|129.51|127.71|129.51|127.71|128.37|126.57|0
1644229200000|2022-02-07 10:20:00|129.64|127.84|130.14|128.34|130.4|128.6|129.25|127.45|0
1644229500000|2022-02-07 10:25:00|130.01|128.21|129.5|127.7|130.46|128.66|128.36|126.56|0
1644229800000|2022-02-07 10:30:00|129.56|127.76|130.39|128.59|130.64|128.84|128.8|127|0
1644230100000|2022-02-07 10:35:00|130.45|128.65|130.19|128.39|131.54|129.74|129.24|127.44|0
1644230400000|2022-02-07 10:40:00|130.25|128.45|128.85|127.05|130.76|128.96|128.85|127.05|0
1644230700000|2022-02-07 10:45:00|128.79|126.99|128.72|126.92|129.1|127.3|127.33|125.53|0
1644231000000|2022-02-07 10:50:00|128.59|126.79|129.6|127.8|129.73|127.93|128.59|126.79|0
1644231300000|2022-02-07 10:55:00|129.73|127.93|131.45|129.65|131.77|129.97|129.6|127.8|0
1644231600000|2022-02-07 11:00:00|131.25|129.45|131.51|129.71|131.89|130.09|130.42|128.62|0
1644231900000|2022-02-07 11:05:00|131.38|129.58|131.37|129.57|132.92|131.12|130.86|129.06|0
1644232200000|2022-02-07 11:10:00|131.5|129.7|130.54|128.74|132.08|130.28|129.45|127.65|0
1644232500000|2022-02-07 11:15:00|130.66|128.86|130.08|128.28|130.73|128.93|129.19|127.39|0
1644232800000|2022-02-07 11:20:00|129.95|128.15|129.06|127.26|130.21|128.41|128.43|126.63|0
1644233100000|2022-02-07 11:25:00|129|127.2|128.49|126.69|129.06|127.26|127.41|125.61|0
1644233400000|2022-02-07 11:30:00|128.42|126.62|127.47|125.67|128.42|126.62|126.9|125.1|0
1644233700000|2022-02-07 11:35:00|126.9|125.1|127.27|125.47|127.53|125.73|125.84|124.04|0
1644234000000|2022-02-07 11:40:00|127.34|125.54|128.78|126.98|129.16|127.36|127.34|125.54|0
1644234300000|2022-02-07 11:45:00|128.91|127.11|128.65|126.85|129.54|127.74|128.02|126.22|0
1644234600000|2022-02-07 11:50:00|128.52|126.72|128.27|126.47|129.28|127.48|127.89|126.09|0
1644234900000|2022-02-07 11:55:00|128.39|126.59|127.63|125.83|129.09|127.29|126.44|124.64|0
1644235200000|2022-02-07 12:00:00|127.7|125.9|125.12|123.32|127.7|125.9|124.87|123.07|0
1644235500000|2022-02-07 12:05:00|125|123.2|124.25|122.45|125.12|123.32|123.94|122.14|0
1644235800000|2022-02-07 12:10:00|124.37|122.57|122.15|120.35|124.37|122.57|122.03|120.23|0
1644236100000|2022-02-07 12:15:00|122.27|120.47|122.51|120.71|122.51|120.71|120.69|118.89|0
1644236400000|2022-02-07 12:20:00|122.39|120.59|123.49|121.69|123.61|121.81|122.33|120.53|0
1644236700000|2022-02-07 12:25:00|123.55|121.75|123.73|121.93|124.72|122.92|123.49|121.69|0
1644237000000|2022-02-07 12:30:00|123.61|121.81|123.48|121.68|123.98|122.18|122.74|120.94|0
1644237300000|2022-02-07 12:35:00|123.6|121.8|123.35|121.55|123.85|122.05|122.98|121.18|0
1644237600000|2022-02-07 12:40:00|123.23|121.43|122.73|120.93|123.35|121.55|122.55|120.75|0
1644237900000|2022-02-07 12:45:00|122.67|120.87|121.32|119.52|123.22|121.42|121.02|119.22|0
1644238200000|2022-02-07 12:50:00|121.26|119.46|121.62|119.82|121.74|119.94|120.11|118.31|0
1644238500000|2022-02-07 12:55:00|121.74|119.94|121.61|119.81|121.74|119.94|120.04|118.24|0
1644238800000|2022-02-07 13:00:00|121.74|119.94|119.55|117.75|122.22|120.42|119.55|117.75|0
1644239100000|2022-02-07 13:05:00|119.61|117.81|118.82|117.02|120.39|118.59|117.86|116.06|0
1644239400000|2022-02-07 13:10:00|118.94|117.14|118.81|117.01|119.06|117.26|117.62|115.82|0
1644239700000|2022-02-07 13:15:00|118.93|117.13|119.17|117.37|119.29|117.49|118.69|116.89|0
1644240000000|2022-02-07 13:20:00|119.05|117.25|118.48|116.68|123.33|121.53|117.16|115.36|0
1644240300000|2022-02-07 13:25:00|118.36|116.56|119.08|117.28|119.44|117.64|118.12|116.32|0
1644240600000|2022-02-07 13:30:00|119.2|117.4|121.38|119.58|121.38|119.58|119.14|117.34|0
1644240900000|2022-02-07 13:35:00|121.25|119.45|121|119.2|121.98|120.18|120.76|118.96|0
1644241200000|2022-02-07 13:40:00|121.07|119.27|120.94|119.14|121.73|119.93|120.27|118.47|0
1644241500000|2022-02-07 13:45:00|120.88|119.08|120.14|118.34|121.61|119.81|119.78|117.98|0
1644241800000|2022-02-07 13:50:00|120.02|118.22|120.99|119.19|121.11|119.31|119.9|118.1|0
1644242100000|2022-02-07 13:55:00|120.87|119.07|119.65|117.85|120.99|119.19|119.29|117.49|0
1644242400000|2022-02-07 14:00:00|119.53|117.73|119.95|118.15|120.13|118.33|119.4|117.6|0
1644242700000|2022-02-07 14:05:00|119.88|118.08|119.15|117.35|120.61|118.81|119.15|117.35|0
1644243000000|2022-02-07 14:10:00|119.27|117.47|121.09|119.29|121.09|119.29|118.91|117.11|0
1644243300000|2022-02-07 14:15:00|121.21|119.41|122.25|120.45|123.05|121.25|121.21|119.41|0
1644243600000|2022-02-07 14:20:00|122.31|120.51|120.78|118.98|122.68|120.88|120.59|118.79|0
1644243900000|2022-02-07 14:25:00|120.83|119.03|120.89|119.09|121.81|120.01|120.29|118.49|0
1644244200000|2022-02-07 14:30:00|121.07|119.27|125.42|123.62|125.71|123.91|119.86|118.06|0
1644244500000|2022-02-07 14:35:00|125.29|123.49|120.69|118.89|125.29|123.49|119.35|117.55|0
1644244800000|2022-02-07 14:40:00|121.18|119.38|120.69|118.89|122.42|120.62|118.44|116.64|0
1644245100000|2022-02-07 14:45:00|120.2|118.4|123.15|121.35|124.15|122.35|118.98|117.18|0
1644245400000|2022-02-07 14:50:00|123.03|121.23|116.68|114.88|123.03|121.23|116.33|114.53|0
1644245700000|2022-02-07 14:55:00|116.56|114.76|118|116.2|121.66|119.86|115.73|113.93|0
1644246000000|2022-02-07 15:00:00|117.34|115.54|119.72|117.92|120.7|118.9|116.94|115.14|0
1644246300000|2022-02-07 15:05:00|119.6|117.8|118.26|116.46|119.72|117.92|115.98|114.18|0
1644246600000|2022-02-07 15:10:00|118.38|116.58|124.03|122.23|124.03|122.23|117.41|115.61|0
1644246900000|2022-02-07 15:15:00|123.78|121.98|123.72|121.92|124.22|122.42|121.59|119.79|0
1644247200000|2022-02-07 15:20:00|123.47|121.67|119.16|117.36|124.59|122.79|118.19|116.39|0
1644247500000|2022-02-07 15:25:00|119.28|117.48|118.3|116.5|119.89|118.09|116.86|115.06|0
1644247800000|2022-02-07 15:30:00|118.18|116.38|113.52|111.72|119.64|117.84|113.29|111.49|0
1644248100000|2022-02-07 15:35:00|113.64|111.84|114.93|113.13|116.38|114.58|112.57|110.77|0
1644248400000|2022-02-07 15:40:00|114.76|112.96|118.31|116.51|119.9|118.1|114.58|112.78|0
1644248700000|2022-02-07 15:45:00|118.18|116.38|118.42|116.62|118.91|117.11|116.73|114.93|0
1644249000000|2022-02-07 15:50:00|118.54|116.74|118.05|116.25|119.77|117.97|116.36|114.56|0
1644249300000|2022-02-07 15:55:00|118.42|116.62|117.32|115.52|118.9|117.1|116.71|114.91|0
1644249600000|2022-02-07 16:00:00|117.56|115.76|119.26|117.46|120.61|118.81|115.99|114.19|0
1644249900000|2022-02-07 16:05:00|119.38|117.58|122.1|120.3|122.59|120.79|118.16|116.36|0
1644250200000|2022-02-07 16:10:00|122.22|120.42|119.87|118.07|122.22|120.42|119.37|117.57|0
1644250500000|2022-02-07 16:15:00|119.99|118.19|119.95|118.15|121.75|119.95|119.89|118.09|0
1644250800000|2022-02-07 16:20:00|119.89|118.09|120.09|118.29|121.62|119.82|117.96|116.16|0
1644251100000|2022-02-07 16:25:00|119.96|118.16|118.97|117.17|119.96|118.16|116.77|114.97|0
1644251400000|2022-02-07 16:30:00|119.1|117.3|121.95|120.15|122.45|120.65|119.1|117.3|0
1644251700000|2022-02-07 16:35:00|121.82|120.02|126.37|124.57|126.89|125.09|121.19|119.39|0
1644252000000|2022-02-07 16:40:00|126.25|124.45|128.95|127.15|129.34|127.54|125.6|123.8|0
1644252300000|2022-02-07 16:45:00|128.82|127.02|128.16|126.36|130.23|128.43|125.77|123.97|0
1644252600000|2022-02-07 16:50:00|128.29|126.49|128.29|126.49|129.71|127.91|127.27|125.47|0
1644252900000|2022-02-07 16:55:00|128.48|126.68|125.35|123.55|128.8|127|124.72|122.92|0
1644253200000|2022-02-07 17:00:00|125.54|123.74|125.98|124.18|128.67|126.87|125.1|123.3|0
1644253500000|2022-02-07 17:05:00|125.85|124.05|129.56|127.76|129.56|127.76|125.85|124.05|0
1644253800000|2022-02-07 17:10:00|129.43|127.63|128.52|126.72|129.69|127.89|127.63|125.83|0
1644254100000|2022-02-07 17:15:00|128.65|126.85|127.49|125.69|129.17|127.37|126.35|124.55|0
1644254400000|2022-02-07 17:20:00|127.62|125.82|126.09|124.29|128|126.2|125.58|123.78|0
1644254700000|2022-02-07 17:25:00|126.21|124.41|129.67|127.87|130.06|128.26|125.83|124.03|0
1644255000000|2022-02-07 17:30:00|129.8|128|128.37|126.57|131.75|129.95|127.73|125.93|0
1644255300000|2022-02-07 17:35:00|128.44|126.64|131.22|129.42|132.66|130.86|127.48|125.68|0
1644255600000|2022-02-07 17:40:00|130.96|129.16|128.62|126.82|130.96|129.16|128.11|126.31|0
1644255900000|2022-02-07 17:45:00|128.75|126.95|127.08|125.28|129.27|127.47|126.19|124.39|0
1644256200000|2022-02-07 17:50:00|127.27|125.47|127.97|126.17|128.23|126.43|126.31|124.51|0
1644256500000|2022-02-07 17:55:00|127.84|126.04|127.84|126.04|128.74|126.94|126.69|124.89|0
1644256800000|2022-02-07 18:00:00|128.09|126.29|124.83|123.03|128.86|127.06|123.44|121.64|0
1644257100000|2022-02-07 18:05:00|124.95|123.15|122.68|120.88|125.33|123.53|122.43|120.63|0
1644257400000|2022-02-07 18:10:00|122.56|120.76|120.93|119.13|123.31|121.51|120.07|118.27|0
1644257700000|2022-02-07 18:15:00|121.06|119.26|122.17|120.37|123.05|121.25|120.93|119.13|0
1644258000000|2022-02-07 18:20:00|122.3|120.5|122.23|120.43|122.79|120.99|120.68|118.88|0
1644258300000|2022-02-07 18:25:00|122.17|120.37|120.61|118.81|122.79|120.99|119.93|118.13|0
1644258600000|2022-02-07 18:30:00|120.55|118.75|119.71|117.91|120.55|118.75|118.6|116.8|0
1644258900000|2022-02-07 18:35:00|119.59|117.79|118.6|116.8|120.08|118.28|118.35|116.55|0
1644259200000|2022-02-07 18:40:00|118.72|116.92|118.96|117.16|119.21|117.41|117.86|116.06|0
1644259500000|2022-02-07 18:45:00|118.84|117.04|121.31|119.51|121.43|119.63|118.22|116.42|0
1644259800000|2022-02-07 18:50:00|121.18|119.38|120.56|118.76|121.81|120.01|119.57|117.77|0
1644260100000|2022-02-07 18:55:00|120.31|118.51|117.84|116.04|120.43|118.63|116.99|115.19|0
1644260400000|2022-02-07 19:00:00|118.09|116.29|121.74|119.94|121.74|119.94|117.59|115.79|0
1644260700000|2022-02-07 19:05:00|121.62|119.82|120.91|119.11|121.74|119.94|118.57|116.77|0
1644261000000|2022-02-07 19:10:00|120.78|118.98|120.41|118.61|120.78|118.98|119.42|117.62|0
1644261300000|2022-02-07 19:15:00|120.65|118.85|118.68|116.88|120.78|118.98|117.46|115.66|0
1644261600000|2022-02-07 19:20:00|118.8|117|119.29|117.49|120.03|118.23|117.7|115.9|0
1644261900000|2022-02-07 19:25:00|119.41|117.61|115.15|113.35|119.6|117.8|115.15|113.35|0
1644262200000|2022-02-07 19:30:00|114.98|113.18|115.15|113.35|116.23|114.43|114.55|112.75|0
1644262500000|2022-02-07 19:35:00|115.03|113.23|115.62|113.82|116.35|114.55|113.95|112.15|0
1644262800000|2022-02-07 19:40:00|115.86|114.06|112.97|111.17|116.1|114.3|112.61|110.81|0
1644263100000|2022-02-07 19:45:00|112.85|111.05|114.52|112.72|114.88|113.08|112.49|110.69|0
1644263400000|2022-02-07 19:50:00|114.64|112.84|114.63|112.83|115.72|113.92|114.27|112.47|0
1644263700000|2022-02-07 19:55:00|114.51|112.71|115.11|113.31|115.47|113.67|113.73|111.93|0
1644264000000|2022-02-07 20:00:00|115.23|113.43|113.42|111.62|117.05|115.25|113.3|111.5|0
1644264300000|2022-02-07 20:05:00|113.3|111.5|113.64|111.84|115.62|113.82|112.83|111.03|0
1644264600000|2022-02-07 20:10:00|113.76|111.96|110.08|108.28|114.23|112.43|110.08|108.28|0
1644264900000|2022-02-07 20:15:00|110.2|108.4|112.44|110.64|112.44|110.64|110.2|108.4|0
1644265200000|2022-02-07 20:20:00|112.55|110.75|114.94|113.14|115.67|113.87|112.44|110.64|0
1644265500000|2022-02-07 20:25:00|115.06|113.26|119.2|117.4|119.82|118.02|114.1|112.3|0
1644265800000|2022-02-07 20:30:00|118.71|116.91|119.32|117.52|120.19|118.39|117.12|115.32|0
1644266100000|2022-02-07 20:35:00|119.2|117.4|124.58|122.78|124.96|123.16|118.21|116.41|0
1644266400000|2022-02-07 20:40:00|124.84|123.04|125.61|123.81|125.87|124.07|121.62|119.82|0
1644266700000|2022-02-07 20:45:00|126.51|124.71|129.37|127.57|130.41|128.61|126.38|124.58|0
1644267000000|2022-02-07 20:50:00|129.63|127.83|135.3|133.5|135.43|133.63|125.38|123.58|0
1644267300000|2022-02-07 20:55:00|134.76|132.96|129.09|127.29|137.11|135.31|129.09|127.29|0
1644267600000|2022-02-07 21:00:00|127.03|125.23|125.79|123.99|127.98|126.18|125.53|123.73|0
1644267900000|2022-02-07 21:05:00|125.92|124.12|126.17|124.37|126.3|124.5|125.02|123.22|0
1644268200000|2022-02-07 21:10:00|125.98|124.18|125.14|123.34|126.04|124.24|124.63|122.83|0
1644268500000|2022-02-07 21:15:00|125.46|123.26|125.59|123.39|125.97|123.77|124.95|122.75|0
1644268800000|2022-02-07 21:20:00|125.46|123.26|125.45|123.25|125.71|123.51|125.33|123.13|0
1644269100000|2022-02-07 21:25:00|125.33|123.13|124.68|122.48|125.45|123.25|124.62|122.42|0
1644269400000|2022-02-07 21:30:00|124.75|122.55|124.81|122.61|125.19|122.99|124.68|122.48|0
1644269700000|2022-02-07 21:35:00|124.68|122.48|124.8|122.6|124.81|122.61|124.42|122.22|0
1644270000000|2022-02-07 21:40:00|124.67|122.47|125.18|122.98|125.31|123.11|124.67|122.47|0
1644270300000|2022-02-07 21:45:00|125.31|123.11|125.17|122.97|125.69|123.49|125.17|122.97|0
1644270600000|2022-02-07 21:50:00|125.05|122.85|124.28|122.08|125.3|123.1|124.28|122.08|0
1644270900000|2022-02-07 21:55:00|124.4|122.2|124.72|122.52|125.04|122.84|124.4|122.2|0
1644271200000|2022-02-07 22:00:00|125|122.8|124.68|122.48|125|122.8|124.5|122.3|0
1644271500000|2022-02-07 22:05:00|124.5|122.3|124.7|122.5|124.79|122.59|124.5|122.3|0
1644271800000|2022-02-07 22:10:00|124.77|122.57|124.64|122.44|124.77|122.57|124.62|122.42|0
1644272100000|2022-02-07 22:15:00|124.73|122.53|124.91|122.71|124.91|122.71|124.73|122.53|0
1644272400000|2022-02-07 22:20:00|124.76|122.56|124.61|122.41|124.76|122.56|124.41|122.21|0
1644272700000|2022-02-07 22:25:00|124.66|122.46|124.81|122.61|124.81|122.61|124.53|122.33|0
1644273000000|2022-02-07 22:30:00|124.86|122.66|124.56|122.36|124.86|122.66|124.56|122.36|0
1644273300000|2022-02-07 22:35:00|124.63|122.43|124.48|122.28|124.63|122.43|124.45|122.25|0
1644273600000|2022-02-07 22:40:00|124.51|122.31|124.31|122.11|124.51|122.31|124.31|122.11|0
1644273900000|2022-02-07 22:45:00|124.26|122.06|124.19|121.99|124.31|122.11|124.08|121.88|0
1644274200000|2022-02-07 22:50:00|124.23|122.03|124.25|122.05|124.28|122.08|124.23|122.03|0
1644274500000|2022-02-07 22:55:00|124.24|122.04|124.26|122.06|124.3|122.1|124.24|122.04|0
1644274800000|2022-02-07 23:00:00|124.78|122.58|124.91|122.71|125.61|123.41|124.15|121.95|0
1644275100000|2022-02-07 23:05:00|124.97|122.77|125.6|123.4|125.99|123.79|124.84|122.64|0
1644275400000|2022-02-07 23:10:00|125.35|123.15|124.83|122.63|125.6|123.4|124.83|122.63|0
1644275700000|2022-02-07 23:15:00|124.96|122.76|124.44|122.24|125.09|122.89|124.38|122.18|0
1644276000000|2022-02-07 23:20:00|124.06|121.86|123.36|121.16|124.76|122.56|123.11|120.91|0
1644276300000|2022-02-07 23:25:00|123.42|121.22|123.8|121.6|123.99|121.79|123.3|121.1|0
1644276600000|2022-02-07 23:30:00|123.54|121.34|124.43|122.23|124.43|122.23|123.16|120.96|0
1644276900000|2022-02-07 23:35:00|124.55|122.35|124.3|122.1|124.68|122.48|123.92|121.72|0
1644277200000|2022-02-07 23:40:00|124.17|121.97|124.04|121.84|124.55|122.35|123.79|121.59|0
1644277500000|2022-02-07 23:45:00|123.98|121.78|123.59|121.39|124.23|122.03|123.27|121.07|0
1644277800000|2022-02-07 23:50:00|123.65|121.45|124.03|121.83|124.15|121.95|123.46|121.26|0
1644278100000|2022-02-07 23:55:00|124.15|121.95|123.26|121.06|124.35|122.15|123.07|120.87|0
1644278400000|2022-02-08 00:00:00|123.07|120.87|123|120.8|123.26|121.06|122.25|120.05|0
1644278700000|2022-02-08 00:05:00|122.88|120.68|123.5|121.3|123.76|121.56|122.87|120.67|0
1644279000000|2022-02-08 00:10:00|123.63|121.43|124.01|121.81|124.2|122|123.44|121.24|0
1644279300000|2022-02-08 00:15:00|123.88|121.68|123.18|120.98|124.01|121.81|122.99|120.79|0
1644279600000|2022-02-08 00:20:00|123.24|121.04|125.65|123.45|125.91|123.71|123.05|120.85|0
1644279900000|2022-02-08 00:25:00|125.78|123.58|125.26|123.06|125.78|123.58|124.76|122.56|0
1644280200000|2022-02-08 00:30:00|125.01|122.81|124.49|122.29|125.01|122.81|124.24|122.04|0
1644280500000|2022-02-08 00:35:00|124.37|122.17|124.74|122.54|125.45|123.25|124.11|121.91|0
1644280800000|2022-02-08 00:40:00|124.81|122.61|124.36|122.16|124.99|122.79|124.36|122.16|0
1644281100000|2022-02-08 00:45:00|124.42|122.22|123.46|121.26|124.8|122.6|123.34|121.14|0
1644281400000|2022-02-08 00:50:00|123.4|121.2|124.22|122.02|124.35|122.15|123.4|121.2|0
1644281700000|2022-02-08 00:55:00|124.34|122.14|123.83|121.63|124.34|122.14|123.83|121.63|0
1644282000000|2022-02-08 01:00:00|123.9|121.7|124.91|122.71|125.23|123.03|123.9|121.7|0
1644282300000|2022-02-08 01:05:00|124.84|122.64|125.61|123.41|125.61|123.41|124.71|122.51|0
1644282600000|2022-02-08 01:10:00|125.73|123.53|125.28|123.08|126.5|124.3|124.96|122.76|0
1644282900000|2022-02-08 01:15:00|125.22|123.02|124.96|122.76|125.47|123.27|124.9|122.7|0
1644283200000|2022-02-08 01:20:00|124.83|122.63|125.85|123.65|125.85|123.65|124.83|122.63|0
1644283500000|2022-02-08 01:25:00|125.97|123.77|126.74|124.54|127.78|125.58|125.91|123.71|0
1644283800000|2022-02-08 01:30:00|126.87|124.67|128.03|125.83|128.29|126.09|126.87|124.67|0
1644284100000|2022-02-08 01:35:00|127.9|125.7|126.47|124.27|127.9|125.7|126.34|124.14|0
1644284400000|2022-02-08 01:40:00|126.34|124.14|126.73|124.53|126.73|124.53|125.32|123.12|0
1644284700000|2022-02-08 01:45:00|126.6|124.4|127.88|125.68|128.4|126.2|126.6|124.4|0
1644285000000|2022-02-08 01:50:00|127.75|125.55|127.69|125.49|128.66|126.46|127.49|125.29|0
1644285300000|2022-02-08 01:55:00|127.62|125.42|127.87|125.67|128.27|126.07|127.61|125.41|0
1644285600000|2022-02-08 02:00:00|127.74|125.54|128.91|126.71|128.91|126.71|127.1|124.9|0
1644285900000|2022-02-08 02:05:00|128.84|126.64|128.51|126.31|129.43|127.23|128.38|126.18|0
1644286200000|2022-02-08 02:10:00|128.64|126.44|128.9|126.7|129.55|127.35|128.64|126.44|0
1644286500000|2022-02-08 02:15:00|128.96|126.76|129.81|127.61|129.87|127.67|128.63|126.43|0
1644286800000|2022-02-08 02:20:00|129.94|127.74|127.72|125.52|130.46|128.26|127.2|125|0
1644287100000|2022-02-08 02:25:00|127.59|125.39|127.26|125.06|127.97|125.77|127.07|124.87|0
1644287400000|2022-02-08 02:30:00|127.19|124.99|127.97|125.77|128.1|125.9|127.19|124.99|0
1644287700000|2022-02-08 02:35:00|128.03|125.83|127.57|125.37|128.1|125.9|127.57|125.37|0
1644288000000|2022-02-08 02:40:00|127.7|125.5|126.92|124.72|127.7|125.5|126.79|124.59|0
1644288300000|2022-02-08 02:45:00|127.05|124.85|126.6|124.4|127.18|124.98|126.15|123.95|0
1644288600000|2022-02-08 02:50:00|126.66|124.46|126.27|124.07|126.98|124.78|126.14|123.94|0
1644288900000|2022-02-08 02:55:00|126.2|124|126.13|123.93|126.27|124.07|125.88|123.68|0
1644289200000|2022-02-08 03:00:00|126.07|123.87|126.64|124.44|127.16|124.96|125.88|123.68|0
1644289500000|2022-02-08 03:05:00|126.51|124.31|127.41|125.21|127.41|125.21|126.38|124.18|0
1644289800000|2022-02-08 03:10:00|127.35|125.15|127.54|125.34|127.54|125.34|127.15|124.95|0
1644290100000|2022-02-08 03:15:00|127.41|125.21|127.14|124.94|127.41|125.21|126.5|124.3|0
1644290400000|2022-02-08 03:20:00|127.01|124.81|126.82|124.62|127.27|125.07|126.82|124.62|0
1644290700000|2022-02-08 03:25:00|126.88|124.68|126.1|123.9|127.08|124.88|125.91|123.71|0
1644291000000|2022-02-08 03:30:00|126.04|123.84|126.35|124.15|126.49|124.29|125.71|123.51|0
1644291300000|2022-02-08 03:35:00|126.29|124.09|125.77|123.57|126.29|124.09|125.2|123|0
1644291600000|2022-02-08 03:40:00|125.71|123.51|126.21|124.01|126.34|124.14|125.64|123.44|0
1644291900000|2022-02-08 03:45:00|126.34|124.14|126.98|124.78|127.76|125.56|126.21|124.01|0
1644292200000|2022-02-08 03:50:00|127.11|124.91|127.75|125.55|127.75|125.55|126.92|124.72|0
1644292500000|2022-02-08 03:55:00|127.88|125.68|127.43|125.23|128.01|125.81|127.17|124.97|0
1644292800000|2022-02-08 04:00:00|127.36|125.16|127.29|125.09|127.62|125.42|126.97|124.77|0
1644293100000|2022-02-08 04:05:00|127.23|125.03|127.35|125.15|127.74|125.54|127.03|124.83|0
1644293400000|2022-02-08 04:10:00|127.42|125.22|127.22|125.02|127.61|125.41|127.02|124.82|0
1644293700000|2022-02-08 04:15:00|127.15|124.95|127.41|125.21|127.47|125.27|127.02|124.82|0
1644294000000|2022-02-08 04:20:00|127.47|125.27|127.72|125.52|127.98|125.78|127.28|125.08|0
1644294300000|2022-02-08 04:25:00|127.79|125.59|127.59|125.39|127.85|125.65|127.14|124.94|0
1644294600000|2022-02-08 04:30:00|127.72|125.52|127.45|125.25|127.72|125.52|127.26|125.06|0
1644294900000|2022-02-08 04:35:00|127.39|125.19|127.45|125.25|127.58|125.38|127.06|124.86|0
1644295200000|2022-02-08 04:40:00|127.32|125.12|127.44|125.24|127.45|125.25|126.8|124.6|0
1644295500000|2022-02-08 04:45:00|127.31|125.11|125.95|123.75|127.44|125.24|125.89|123.69|0
1644295800000|2022-02-08 04:50:00|125.89|123.69|126.59|124.39|126.86|124.66|125.83|123.63|0
1644296100000|2022-02-08 04:55:00|126.72|124.52|126.07|123.87|126.85|124.65|125.94|123.74|0
1644296400000|2022-02-08 05:00:00|126.2|124|127.1|124.9|127.36|125.16|125.94|123.74|0
1644296700000|2022-02-08 05:05:00|127.23|125.03|126.06|123.86|127.36|125.16|125.93|123.73|0
1644297000000|2022-02-08 05:10:00|126.13|123.93|126.7|124.5|126.84|124.64|126.06|123.86|0
1644297300000|2022-02-08 05:15:00|126.83|124.63|127.74|125.54|127.87|125.67|126.83|124.63|0
1644297600000|2022-02-08 05:20:00|127.87|125.67|128.64|126.44|128.78|126.58|127.8|125.6|0
1644297900000|2022-02-08 05:25:00|128.58|126.38|128.51|126.31|129.43|127.23|128.12|125.92|0
1644298200000|2022-02-08 05:30:00|128.64|126.44|129.03|126.83|129.03|126.83|128.64|126.44|0
1644298500000|2022-02-08 05:35:00|129.09|126.89|130.07|127.87|130.08|127.88|129.03|126.83|0
1644298800000|2022-02-08 05:40:00|130.2|128|129.94|127.74|130.2|128|129.94|127.74|0
1644299100000|2022-02-08 05:45:00|130|127.8|129.93|127.73|130.2|128|129.93|127.73|0
1644299400000|2022-02-08 05:50:00|130|127.8|129.79|127.59|130.06|127.86|129.79|127.59|0
1644299700000|2022-02-08 05:55:00|129.86|127.66|129.26|127.06|129.86|127.66|128.61|126.41|0
1644300000000|2022-02-08 06:00:00|129.39|127.19|128.21|126.01|130.18|127.98|128.21|126.01|0
1644300300000|2022-02-08 06:05:00|128.47|126.27|127.82|125.62|128.47|126.27|127.56|125.36|0
1644300600000|2022-02-08 06:10:00|127.69|125.49|127.29|125.09|127.69|125.49|126.26|124.06|0
1644300900000|2022-02-08 06:15:00|127.36|125.16|127.28|125.08|127.55|125.35|126.77|124.57|0
1644301200000|2022-02-08 06:20:00|127.41|125.21|127.8|125.6|128.19|125.99|126.63|124.43|0
1644301500000|2022-02-08 06:25:00|127.61|125.41|126.69|124.49|127.67|125.47|126.24|124.04|0
1644301800000|2022-02-08 06:30:00|126.63|124.43|126.1|123.9|127.01|124.81|125.72|123.52|0
1644302100000|2022-02-08 06:35:00|126.17|123.97|125.71|123.51|126.17|123.97|125.2|123|0
1644302400000|2022-02-08 06:40:00|125.84|123.64|125.32|123.12|126.1|123.9|125.19|122.99|0
1644302700000|2022-02-08 06:45:00|125.06|122.86|126.09|123.89|126.09|123.89|124.81|122.61|0
1644303000000|2022-02-08 06:50:00|126.16|123.96|126.21|124.01|126.73|124.53|125.64|123.44|0
1644303300000|2022-02-08 06:55:00|126.15|123.95|126.53|124.33|126.86|124.66|125.63|123.43|0
1644303600000|2022-02-08 07:00:00|126.79|124.59|127.44|125.24|127.76|125.56|125.88|123.68|0
1644303900000|2022-02-08 07:05:00|127.57|125.37|126.07|123.87|127.63|125.43|125.55|123.35|0
1644304200000|2022-02-08 07:10:00|126.01|123.81|123.69|121.49|126.01|123.81|123.63|121.43|0
1644304500000|2022-02-08 07:15:00|123.5|121.3|124|121.8|124.39|122.19|123.44|121.24|0
1644304800000|2022-02-08 07:20:00|123.94|121.74|124.64|122.44|125.22|123.02|123.24|121.04|0
1644305100000|2022-02-08 07:25:00|124.77|122.57|126.44|124.24|126.63|124.43|124.77|122.57|0
1644305400000|2022-02-08 07:30:00|126.43|124.23|127.34|125.14|128.38|126.18|126.43|124.23|0
1644305700000|2022-02-08 07:35:00|127.28|125.08|128.3|126.1|128.69|126.49|127.21|125.01|0
1644306000000|2022-02-08 07:40:00|128.24|126.04|128.74|126.54|129.53|127.33|128.04|125.84|0
1644306300000|2022-02-08 07:45:00|128.87|126.67|129.46|127.26|130.44|128.24|128.09|125.89|0
1644306600000|2022-02-08 07:50:00|129.26|127.06|127.82|125.62|129.26|127.06|127.69|125.49|0
1644306900000|2022-02-08 07:55:00|128.02|125.82|128.92|126.72|128.99|126.79|127.69|125.49|0
1644307200000|2022-02-08 08:00:00|128.46|126.26|127.03|124.83|130.3|128.1|126.52|124.32|0
1644307500000|2022-02-08 08:05:00|127.22|125.42|127.86|126.06|128.32|126.52|126.57|124.77|0
1644307800000|2022-02-08 08:10:00|127.99|126.19|125.79|123.99|127.99|126.19|125.79|123.99|0
1644308100000|2022-02-08 08:15:00|125.86|124.06|126.04|124.24|126.69|124.89|125.02|123.22|0
1644308400000|2022-02-08 08:20:00|125.91|124.11|123.99|122.19|125.91|124.11|123.35|121.55|0
1644308700000|2022-02-08 08:25:00|124.12|122.32|123.22|121.42|125.01|123.21|123.22|121.42|0
1644309000000|2022-02-08 08:30:00|123.16|121.36|123.92|122.12|124.23|122.43|122.4|120.6|0
1644309300000|2022-02-08 08:35:00|123.98|122.18|123.08|121.28|124.74|122.94|122.33|120.53|0
1644309600000|2022-02-08 08:40:00|123.15|121.35|124.86|123.06|125.06|123.26|122.39|120.59|0
1644309900000|2022-02-08 08:45:00|124.99|123.19|121.68|119.88|124.99|123.19|121.68|119.88|0
1644310200000|2022-02-08 08:50:00|121.93|120.13|123.07|121.27|123.64|121.84|121.75|119.95|0
1644310500000|2022-02-08 08:55:00|122.94|121.14|123.51|121.71|123.89|122.09|122.43|120.63|0
1644310800000|2022-02-08 09:00:00|123.19|121.39|121.79|119.99|123.38|121.58|121.67|119.87|0
1644311100000|2022-02-08 09:05:00|121.86|120.06|121.54|119.74|122.93|121.13|121.23|119.43|0
1644311400000|2022-02-08 09:10:00|121.73|119.93|122.1|120.3|122.54|120.74|121.28|119.48|0
1644311700000|2022-02-08 09:15:00|122.16|120.36|120.71|118.91|122.16|120.36|120.21|118.41|0
1644312000000|2022-02-08 09:20:00|120.9|119.1|120.39|118.59|121.09|119.29|119.65|117.85|0
1644312300000|2022-02-08 09:25:00|120.33|118.53|121.46|119.66|121.52|119.72|119.83|118.03|0
1644312600000|2022-02-08 09:30:00|121.52|119.72|121.76|119.96|122.02|120.22|120.76|118.96|0
1644312900000|2022-02-08 09:35:00|121.89|120.09|121.12|119.32|122.92|121.12|120.74|118.94|0
1644313200000|2022-02-08 09:40:00|121.18|119.38|121.87|120.07|122.44|120.64|120.61|118.81|0
1644313500000|2022-02-08 09:45:00|121.93|120.13|121.48|119.68|122.06|120.26|120.98|119.18|0
1644313800000|2022-02-08 09:50:00|121.55|119.75|122.24|120.44|122.68|120.88|117.55|115.75|0
1644314100000|2022-02-08 09:55:00|122.11|120.31|124.02|122.22|124.66|122.86|122.11|120.31|0
1644314400000|2022-02-08 10:00:00|123.95|122.15|125.36|123.56|126|124.2|123.95|122.15|0
1644314700000|2022-02-08 10:05:00|125.48|123.68|124.26|122.46|125.48|123.68|124.19|122.39|0
1644315000000|2022-02-08 10:10:00|124.19|122.39|125.35|123.55|125.35|123.55|123.94|122.14|0
1644315300000|2022-02-08 10:15:00|125.22|123.42|126.63|124.83|127.15|125.35|124.83|123.03|0
1644315600000|2022-02-08 10:20:00|126.76|124.96|127.41|125.61|127.67|125.87|126.11|124.31|0
1644315900000|2022-02-08 10:25:00|127.8|126|125.98|124.18|127.8|126|125.33|123.53|0
1644316200000|2022-02-08 10:30:00|126.04|124.24|125.32|123.52|126.23|124.43|124.81|123.01|0
1644316500000|2022-02-08 10:35:00|125.39|123.59|125.9|124.1|126.03|124.23|124.04|122.24|0
1644316800000|2022-02-08 10:40:00|125.96|124.16|125.51|123.71|126.35|124.55|125.25|123.45|0
1644317100000|2022-02-08 10:45:00|125.38|123.58|124.86|123.06|126.02|124.22|124.86|123.06|0
1644317400000|2022-02-08 10:50:00|124.73|122.93|126.08|124.28|126.21|124.41|124.35|122.55|0
1644317700000|2022-02-08 10:55:00|126.14|124.34|125.62|123.82|126.14|124.34|125.36|123.56|0
1644318000000|2022-02-08 11:00:00|125.49|123.69|126.52|124.72|128.34|126.54|125.1|123.3|0
1644318300000|2022-02-08 11:05:00|126.65|124.85|127.42|125.62|127.42|125.62|125.48|123.68|0
1644318600000|2022-02-08 11:10:00|127.29|125.49|127.8|126|128.19|126.39|127.03|125.23|0
1644318900000|2022-02-08 11:15:00|127.67|125.87|128.45|126.65|128.84|127.04|126.89|125.09|0
1644319200000|2022-02-08 11:20:00|128.32|126.52|128.9|127.1|129.36|127.56|127.53|125.73|0
1644319500000|2022-02-08 11:25:00|128.97|127.17|127.94|126.14|129.95|128.15|127.68|125.88|0
1644319800000|2022-02-08 11:30:00|128.01|126.21|127.41|125.61|128.01|126.21|126.5|124.7|0
1644320100000|2022-02-08 11:35:00|127.54|125.74|130.17|128.37|130.3|128.5|126.76|124.96|0
1644320400000|2022-02-08 11:40:00|130.04|128.24|128.84|127.04|130.17|128.37|127.4|125.6|0
1644320700000|2022-02-08 11:45:00|129.11|127.31|130.69|128.89|131.23|129.43|129.11|127.31|0
1644321000000|2022-02-08 11:50:00|130.56|128.76|131.43|129.63|132.36|130.56|130.11|128.31|0
1644321300000|2022-02-08 11:55:00|131.56|129.76|130.36|128.56|131.96|130.16|130.36|128.56|0
1644321600000|2022-02-08 12:00:00|130.63|128.83|131.77|129.97|131.77|129.97|130.3|128.5|0
1644321900000|2022-02-08 12:05:00|131.64|129.84|129.78|127.98|132.04|130.24|129.58|127.78|0
1644322200000|2022-02-08 12:10:00|129.71|127.91|129.38|127.58|130.44|128.64|128.98|127.18|0
1644322500000|2022-02-08 12:15:00|129.51|127.71|131.03|129.23|133.5|131.7|129.45|127.65|0
1644322800000|2022-02-08 12:20:00|130.96|129.16|132.82|131.02|133.76|131.96|130.96|129.16|0
1644323100000|2022-02-08 12:25:00|132.69|130.89|131.61|129.81|133.63|131.83|131.48|129.68|0
1644323400000|2022-02-08 12:30:00|131.75|129.95|131.01|129.21|132.15|130.35|130.55|128.75|0
1644323700000|2022-02-08 12:35:00|131.08|129.28|132.02|130.22|133.09|131.29|130.75|128.95|0
1644324000000|2022-02-08 12:40:00|131.95|130.15|132.07|130.27|133.55|131.75|130.93|129.13|0
1644324300000|2022-02-08 12:45:00|132.13|130.33|131.33|129.53|132.6|130.8|131.06|129.26|0
1644324600000|2022-02-08 12:50:00|131.19|129.39|131.79|129.99|132.79|130.99|130.93|129.13|0
1644324900000|2022-02-08 12:55:00|132.12|130.32|130.26|128.46|132.26|130.46|129.86|128.06|0
1644325200000|2022-02-08 13:00:00|130.25|128.45|129.59|127.79|130.65|128.85|128.93|127.13|0
1644325500000|2022-02-08 13:05:00|129.72|127.92|128.01|126.21|129.85|128.05|127.16|125.36|0
1644325800000|2022-02-08 13:10:00|128.14|126.34|126.59|124.79|128.4|126.6|126.33|124.53|0
1644326100000|2022-02-08 13:15:00|126.72|124.92|126.45|124.65|127.24|125.44|125.93|124.13|0
1644326400000|2022-02-08 13:20:00|126.32|124.52|126.97|125.17|127.24|125.44|125.93|124.13|0
1644326700000|2022-02-08 13:25:00|127.1|125.3|127.76|125.96|127.76|125.96|126.71|124.91|0
1644327000000|2022-02-08 13:30:00|127.69|125.89|128.01|126.21|128.94|127.14|127.23|125.43|0
1644327300000|2022-02-08 13:35:00|127.88|126.08|128.47|126.67|128.67|126.87|127.22|125.42|0
1644327600000|2022-02-08 13:40:00|128.54|126.74|129.33|127.53|129.66|127.86|128.4|126.6|0
1644327900000|2022-02-08 13:45:00|129.19|127.39|129.72|127.92|129.99|128.19|129|127.2|0
1644328200000|2022-02-08 13:50:00|129.59|127.79|128.52|126.72|130.59|128.79|128.13|126.33|0
1644328500000|2022-02-08 13:55:00|128.79|126.99|127.59|125.79|128.92|127.12|127.07|125.27|0
1644328800000|2022-02-08 14:00:00|127.79|125.99|127.32|125.52|127.99|126.19|126.74|124.94|0
1644329100000|2022-02-08 14:05:00|127.39|125.59|128.18|126.38|128.37|126.57|127.06|125.26|0
1644329400000|2022-02-08 14:10:00|128.11|126.31|128.44|126.64|128.5|126.7|127.19|125.39|0
1644329700000|2022-02-08 14:15:00|128.9|127.1|129.29|127.49|129.69|127.89|128.9|127.1|0
1644330000000|2022-02-08 14:20:00|129.56|127.76|128.23|126.43|129.69|127.89|128.1|126.3|0
1644330300000|2022-02-08 14:25:00|128.09|126.29|128.49|126.69|128.88|127.08|126.91|125.11|0
1644330600000|2022-02-08 14:30:00|128.35|126.55|129.81|128.01|130.34|128.54|124.3|122.5|0
1644330900000|2022-02-08 14:35:00|129.41|127.61|126.37|124.57|129.41|127.61|124.68|122.88|0
1644331200000|2022-02-08 14:40:00|126.24|124.44|128.27|126.47|129.4|127.6|124.94|123.14|0
1644331500000|2022-02-08 14:45:00|128.21|126.41|128.86|127.06|129.13|127.33|124.87|123.07|0
1644331800000|2022-02-08 14:50:00|128.6|126.8|128.99|127.19|131.33|129.53|126.75|124.95|0
1644332100000|2022-02-08 14:55:00|128.59|126.79|129.78|127.98|130.32|128.52|127.27|125.47|0
1644332400000|2022-02-08 15:00:00|130.31|128.51|135.06|133.26|136.56|134.76|130.31|128.51|0
1644332700000|2022-02-08 15:05:00|135.33|133.53|130.88|129.08|135.87|134.07|130.21|128.41|0
1644333000000|2022-02-08 15:10:00|131.14|129.34|130.34|128.54|132.61|130.81|130.08|128.28|0
1644333300000|2022-02-08 15:15:00|130.47|128.67|128.09|126.29|130.47|128.67|126.13|124.33|0
1644333600000|2022-02-08 15:20:00|128.22|126.42|128.08|126.28|129.01|127.21|126.9|125.1|0
1644333900000|2022-02-08 15:25:00|128.21|126.41|131.26|129.46|132.4|130.6|127.29|125.49|0
1644334200000|2022-02-08 15:30:00|130.93|129.13|130.54|128.74|131.52|129.72|128.42|126.62|0
1644334500000|2022-02-08 15:35:00|130.41|128.61|128.02|126.22|132.69|130.89|127.1|125.3|0
1644334800000|2022-02-08 15:40:00|128.15|126.35|126.52|124.72|129.87|128.07|126.52|124.72|0
1644335100000|2022-02-08 15:45:00|126.65|124.85|121.6|119.8|126.65|124.85|119.75|117.95|0
1644335400000|2022-02-08 15:50:00|121.41|119.61|120|118.2|122.05|120.25|118.86|117.06|0
1644335700000|2022-02-08 15:55:00|120.38|118.58|120.63|118.83|121.02|119.22|119.36|117.56|0
1644336000000|2022-02-08 16:00:00|120.76|118.96|116.84|115.04|120.89|119.09|116.59|114.79|0
1644336300000|2022-02-08 16:05:00|116.71|114.91|116.46|114.66|118.34|116.54|115.84|114.04|0
1644336600000|2022-02-08 16:10:00|116.58|114.78|115.21|113.41|117.71|115.91|115.09|113.29|0
1644336900000|2022-02-08 16:15:00|114.96|113.16|114.34|112.54|115.7|113.9|113.73|111.93|0
1644337200000|2022-02-08 16:20:00|113.97|112.17|115.82|114.02|116.82|115.02|113.85|112.05|0
1644337500000|2022-02-08 16:25:00|115.7|113.9|115.19|113.39|116.81|115.01|114.82|113.02|0
1644337800000|2022-02-08 16:30:00|114.7|112.9|113.28|111.48|116.24|114.44|112.55|110.75|0
1644338100000|2022-02-08 16:35:00|113.4|111.6|112.3|110.5|114.37|112.57|112.06|110.26|0
1644338400000|2022-02-08 16:40:00|112.25|110.45|112.06|110.26|113.03|111.23|111.58|109.78|0
1644338700000|2022-02-08 16:45:00|111.82|110.02|112.05|110.25|112.18|110.38|110.85|109.05|0
1644339000000|2022-02-08 16:50:00|111.93|110.13|111.68|109.88|112.9|111.1|110.97|109.17|0
1644339300000|2022-02-08 16:55:00|111.56|109.76|111.08|109.28|111.8|110|110.36|108.56|0
1644339600000|2022-02-08 17:00:00|110.78|108.98|111.07|109.27|111.32|109.52|109.29|107.49|0
1644339900000|2022-02-08 17:05:00|111.19|109.39|112.88|111.08|113.49|111.69|111.07|109.27|0
1644340200000|2022-02-08 17:10:00|112.76|110.96|113.12|111.32|113.36|111.56|111.79|109.99|0
1644340500000|2022-02-08 17:15:00|112.99|111.19|112.5|110.7|113.85|112.05|111.9|110.1|0
1644340800000|2022-02-08 17:20:00|112.38|110.58|111.29|109.49|112.87|111.07|110.69|108.89|0
1644341100000|2022-02-08 17:25:00|111.17|109.37|110.93|109.13|111.77|109.97|110.69|108.89|0
1644341400000|2022-02-08 17:30:00|110.81|109.01|108.19|106.39|110.81|109.01|108.19|106.39|0
1644341700000|2022-02-08 17:35:00|108.31|106.51|106.66|104.86|108.66|106.86|106.31|104.51|0
1644342000000|2022-02-08 17:40:00|106.54|104.74|106.65|104.85|106.66|104.86|105.49|103.69|0
1644342300000|2022-02-08 17:45:00|106.54|104.74|107.7|105.9|108.06|106.26|106.07|104.27|0
1644342600000|2022-02-08 17:50:00|107.58|105.78|107.46|105.66|107.82|106.02|106.88|105.08|0
1644342900000|2022-02-08 17:55:00|107.34|105.54|108.52|106.72|108.87|107.07|107.23|105.43|0
1644343200000|2022-02-08 18:00:00|108.63|106.83|108.87|107.07|109.7|107.9|108.39|106.59|0
1644343500000|2022-02-08 18:05:00|108.75|106.95|109.63|107.83|109.93|108.13|108.27|106.47|0
1644343800000|2022-02-08 18:10:00|109.57|107.77|108.5|106.7|110.41|108.61|108.38|106.58|0
1644344100000|2022-02-08 18:15:00|108.62|106.82|110.64|108.84|112.32|110.52|108.62|106.82|0
1644344400000|2022-02-08 18:20:00|110.52|108.72|111.47|109.67|111.59|109.79|110.04|108.24|0
1644344700000|2022-02-08 18:25:00|111.59|109.79|112.07|110.27|113.04|111.24|111.47|109.67|0
1644345000000|2022-02-08 18:30:00|111.83|110.03|110.2|108.4|112.19|110.39|109.91|108.11|0
1644345300000|2022-02-08 18:35:00|110.14|108.34|111.22|109.42|111.82|110.02|108.83|107.03|0
1644345600000|2022-02-08 18:40:00|111.34|109.54|111.93|110.13|112.54|110.74|110.85|109.05|0
1644345900000|2022-02-08 18:45:00|111.81|110.01|110.84|109.04|112.9|111.1|110.84|109.04|0
1644346200000|2022-02-08 18:50:00|110.96|109.16|111.68|109.88|112.83|111.03|110.96|109.16|0
1644346500000|2022-02-08 18:55:00|111.56|109.76|109.64|107.84|111.68|109.88|109.52|107.72|0
1644346800000|2022-02-08 19:00:00|109.52|107.72|108.98|107.18|110.11|108.31|108.92|107.12|0
1644347100000|2022-02-08 19:05:00|108.45|106.65|108.86|107.06|108.92|107.12|107.39|105.59|0
1644347400000|2022-02-08 19:10:00|108.8|107|109.27|107.47|109.86|108.06|108.8|107|0
1644347700000|2022-02-08 19:15:00|109.39|107.59|111.29|109.49|111.78|109.98|109.03|107.23|0
1644348000000|2022-02-08 19:20:00|111.17|109.37|115.64|113.84|115.76|113.96|111.05|109.25|0
1644348300000|2022-02-08 19:25:00|115.39|113.59|116.99|115.19|117.61|115.81|115.27|113.47|0
1644348600000|2022-02-08 19:30:00|117.11|115.31|115.13|113.33|117.73|115.93|115.01|113.21|0
1644348900000|2022-02-08 19:35:00|115.01|113.21|119.85|118.05|120.1|118.3|114.64|112.84|0
1644349200000|2022-02-08 19:40:00|119.47|117.67|118.47|116.67|119.97|118.17|117.85|116.05|0
1644349500000|2022-02-08 19:45:00|118.97|117.17|118.96|117.16|120.73|118.93|117.84|116.04|0
1644349800000|2022-02-08 19:50:00|118.71|116.91|116.59|114.79|119.21|117.41|116.59|114.79|0
1644350100000|2022-02-08 19:55:00|116.66|114.86|118.27|116.47|119.14|117.34|116.59|114.79|0
1644350400000|2022-02-08 20:00:00|118.58|116.78|117.7|115.9|121.16|119.36|116.95|115.15|0
1644350700000|2022-02-08 20:05:00|117.82|116.02|116.45|114.65|119.19|117.39|116.08|114.28|0
1644351000000|2022-02-08 20:10:00|116.33|114.53|107.99|106.19|116.58|114.78|107.7|105.9|0
1644351300000|2022-02-08 20:15:00|108.05|106.25|107.1|105.3|108.76|106.96|106.28|104.48|0
1644351600000|2022-02-08 20:20:00|107.57|105.77|108.58|106.78|109.48|107.68|106.86|105.06|0
1644351900000|2022-02-08 20:25:00|108.28|106.48|109.35|107.55|110.79|108.99|108.28|106.48|0
1644352200000|2022-02-08 20:30:00|108.93|107.13|106.38|104.58|109.83|108.03|105.32|103.52|0
1644352500000|2022-02-08 20:35:00|106.26|104.46|107.31|105.51|108.98|107.18|106.26|104.46|0
1644352800000|2022-02-08 20:40:00|107.43|105.63|107.55|105.75|107.55|105.75|104.85|103.05|0
1644353100000|2022-02-08 20:45:00|107.66|105.86|106.71|104.91|109.21|107.41|105.54|103.74|0
1644353400000|2022-02-08 20:50:00|106.13|104.33|103.1|101.3|108.73|106.93|102.53|100.73|0
1644353700000|2022-02-08 20:55:00|103.45|101.65|106.12|104.32|106.12|104.32|101.04|99.24|0
1644354000000|2022-02-08 21:00:00|105.65|103.85|103.78|101.98|106.36|104.56|103.55|101.75|0
1644354300000|2022-02-08 21:05:00|103.67|101.87|102.39|100.59|103.78|101.98|101.71|99.91|0
1644354600000|2022-02-08 21:10:00|102.51|100.71|104.12|102.32|104.12|102.32|102.05|100.25|0
1644354900000|2022-02-08 21:15:00|104.32|102.12|103.45|101.25|104.32|102.12|103.05|100.85|0
1644355200000|2022-02-08 21:20:00|103.51|101.31|103.5|101.3|103.62|101.42|103.16|100.96|0
1644355500000|2022-02-08 21:25:00|103.38|101.18|103.38|101.18|103.61|101.41|103.26|101.06|0
1644355800000|2022-02-08 21:30:00|103.5|101.3|103.26|101.06|103.61|101.41|103.03|100.83|0
1644356100000|2022-02-08 21:35:00|103.38|101.18|103.25|101.05|103.49|101.29|103.14|100.94|0
1644356400000|2022-02-08 21:40:00|103.2|101|103.6|101.4|103.6|101.4|103.2|101|0
1644356700000|2022-02-08 21:45:00|103.59|101.39|103.59|101.39|103.59|101.39|103.25|101.05|0
1644357000000|2022-02-08 21:50:00|103.48|101.28|103.59|101.39|103.59|101.39|103.47|101.27|0
1644357300000|2022-02-08 21:55:00|103.58|101.38|103.33|101.13|103.58|101.38|103.29|101.09|0
1644357600000|2022-02-08 22:00:00|103.2|101|103.36|101.16|103.36|101.16|103.2|101|0
1644357900000|2022-02-08 22:05:00|103.39|101.19|103.54|101.34|103.54|101.34|103.36|101.16|0
1644358200000|2022-02-08 22:10:00|103.44|101.24|103.39|101.19|103.56|101.36|103.39|101.19|0
1644358500000|2022-02-08 22:15:00|103.38|101.18|103.6|101.4|103.67|101.47|103.38|101.18|0
1644358800000|2022-02-08 22:20:00|103.61|101.41|103.61|101.41|103.61|101.41|103.61|101.41|0
1644359100000|2022-02-08 22:25:00|103.69|101.49|103.69|101.49|103.76|101.56|103.6|101.4|0
1644359400000|2022-02-08 22:30:00|103.59|101.39|103.67|101.47|103.69|101.49|103.57|101.37|0
1644359700000|2022-02-08 22:35:00|103.75|101.55|103.56|101.36|103.75|101.55|103.51|101.31|0
1644360000000|2022-02-08 22:40:00|103.51|101.31|103.64|101.44|103.64|101.44|103.46|101.26|0
1644360300000|2022-02-08 22:45:00|103.57|101.37|103.64|101.44|103.64|101.44|103.52|101.32|0
1644360600000|2022-02-08 22:50:00|103.62|101.42|103.57|101.37|103.65|101.45|103.55|101.35|0
1644360900000|2022-02-08 22:55:00|103.56|101.36|103.56|101.36|103.56|101.36|103.51|101.31|0
1644361200000|2022-02-08 23:00:00|102.66|100.46|102.48|100.28|103.4|101.2|102.31|100.11|0
1644361500000|2022-02-08 23:05:00|102.36|100.16|101.9|99.7|102.36|100.16|101.56|99.36|0
1644361800000|2022-02-08 23:10:00|101.67|99.47|101.84|99.64|102.01|99.81|101.44|99.24|0
1644362100000|2022-02-08 23:15:00|101.78|99.58|101.89|99.69|102.23|100.03|101.44|99.24|0
1644362400000|2022-02-08 23:20:00|101.77|99.57|100.58|98.38|101.77|99.57|100.46|98.26|0
1644362700000|2022-02-08 23:25:00|100.4|98.2|100.29|98.09|100.86|98.66|99.5|97.3|0
1644363000000|2022-02-08 23:30:00|100.23|98.03|100.62|98.42|100.74|98.54|100.17|97.97|0
1644363300000|2022-02-08 23:35:00|100.51|98.31|101.18|98.98|101.3|99.1|100.51|98.31|0
1644363600000|2022-02-08 23:40:00|101.13|98.93|100.33|98.13|101.13|98.93|100.16|97.96|0
1644363900000|2022-02-08 23:45:00|100.38|98.18|101.06|98.86|101.17|98.97|100.16|97.96|0
1644364200000|2022-02-08 23:50:00|101.01|98.81|99.98|97.78|101.17|98.97|99.7|97.5|0
1644364500000|2022-02-08 23:55:00|100.03|97.83|100.09|97.89|100.54|98.34|100.03|97.83|0
1644364800000|2022-02-09 00:00:00|99.98|97.78|100.25|98.05|101.05|98.85|99.8|97.6|0
1644365100000|2022-02-09 00:05:00|100.14|97.94|99.79|97.59|100.14|97.94|99.34|97.14|0
1644365400000|2022-02-09 00:10:00|99.68|97.48|100.47|98.27|100.7|98.5|99.68|97.48|0
1644365700000|2022-02-09 00:15:00|100.58|98.38|100.97|98.77|101.09|98.89|100.47|98.27|0
1644366000000|2022-02-09 00:20:00|100.92|98.72|101.94|99.74|102.17|99.97|100.69|98.49|0
1644366300000|2022-02-09 00:25:00|101.82|99.62|102.28|100.08|102.28|100.08|101.59|99.39|0
1644366600000|2022-02-09 00:30:00|102.39|100.19|102.39|100.19|103.08|100.88|102.27|100.07|0
1644366900000|2022-02-09 00:35:00|102.5|100.3|102.1|99.9|102.61|100.41|102.1|99.9|0
1644367200000|2022-02-09 00:40:00|102.04|99.84|102.26|100.06|102.49|100.29|102.04|99.84|0
1644367500000|2022-02-09 00:45:00|102.32|100.12|101.57|99.37|102.38|100.18|101.51|99.31|0
1644367800000|2022-02-09 00:50:00|101.68|99.48|101.68|99.48|102.14|99.94|101.57|99.37|0
1644368100000|2022-02-09 00:55:00|101.79|99.59|102.36|100.16|102.42|100.22|101.62|99.42|0
1644368400000|2022-02-09 01:00:00|102.25|100.05|102.7|100.5|103.28|101.08|102.25|100.05|0
1644368700000|2022-02-09 01:05:00|102.58|100.38|101.78|99.58|102.81|100.61|101.66|99.46|0
1644369000000|2022-02-09 01:10:00|101.66|99.46|101.77|99.57|101.89|99.69|101.43|99.23|0
1644369300000|2022-02-09 01:15:00|101.66|99.46|102.22|100.02|102.45|100.25|101.43|99.23|0
1644369600000|2022-02-09 01:20:00|102.28|100.08|102.33|100.13|102.57|100.37|102.22|100.02|0
1644369900000|2022-02-09 01:25:00|102.22|100.02|101.64|99.44|102.22|100.02|101.64|99.44|0
1644370200000|2022-02-09 01:30:00|101.41|99.21|101.29|99.09|101.64|99.44|100.61|98.41|0
1644370500000|2022-02-09 01:35:00|101.41|99.21|100.83|98.63|101.86|99.66|100.72|98.52|0
1644370800000|2022-02-09 01:40:00|100.78|98.58|100.04|97.84|100.95|98.75|99.81|97.61|0
1644371100000|2022-02-09 01:45:00|99.81|97.61|100.03|97.83|100.37|98.17|99.81|97.61|0
1644371400000|2022-02-09 01:50:00|100.09|97.89|101.27|99.07|101.27|99.07|100.03|97.83|0
1644371700000|2022-02-09 01:55:00|101.22|99.02|101.38|99.18|101.5|99.3|100.93|98.73|0
1644372000000|2022-02-09 02:00:00|101.5|99.3|100.81|98.61|101.5|99.3|100.47|98.27|0
1644372300000|2022-02-09 02:05:00|100.75|98.55|101.26|99.06|101.6|99.4|100.69|98.49|0
1644372600000|2022-02-09 02:10:00|101.14|98.94|101.37|99.17|101.48|99.28|101.14|98.94|0
1644372900000|2022-02-09 02:15:00|101.31|99.11|101.31|99.11|101.37|99.17|101.13|98.93|0
1644373200000|2022-02-09 02:20:00|101.25|99.05|101.13|98.93|101.36|99.16|101.13|98.93|0
1644373500000|2022-02-09 02:25:00|101.24|99.04|101.58|99.38|101.58|99.38|101.13|98.93|0
1644373800000|2022-02-09 02:30:00|101.81|99.61|101.92|99.72|102.27|100.07|101.58|99.38|0
1644374100000|2022-02-09 02:35:00|102.03|99.83|102.26|100.06|102.37|100.17|102.03|99.83|0
1644374400000|2022-02-09 02:40:00|102.14|99.94|102.02|99.82|102.26|100.06|101.91|99.71|0
1644374700000|2022-02-09 02:45:00|101.91|99.71|102.02|99.82|102.13|99.93|101.68|99.48|0
1644375000000|2022-02-09 02:50:00|102.08|99.88|101.67|99.47|102.13|99.93|101.67|99.47|0
1644375300000|2022-02-09 02:55:00|101.73|99.53|101.44|99.24|101.78|99.58|101.44|99.24|0
1644375600000|2022-02-09 03:00:00|101.38|99.18|101.09|98.89|101.44|99.24|101.09|98.89|0
1644375900000|2022-02-09 03:05:00|101.2|99|100.4|98.2|101.2|99|100.29|98.09|0
1644376200000|2022-02-09 03:10:00|100.35|98.15|100.51|98.31|100.51|98.31|100.12|97.92|0
1644376500000|2022-02-09 03:15:00|100.57|98.37|100.16|97.96|100.68|98.48|100.16|97.96|0
1644376800000|2022-02-09 03:20:00|100.05|97.85|100.27|98.07|100.39|98.19|99.94|97.74|0
1644377100000|2022-02-09 03:25:00|100.39|98.19|100.15|97.95|100.44|98.24|100.04|97.84|0
1644377400000|2022-02-09 03:30:00|100.04|97.84|97.79|95.59|100.15|97.95|97.79|95.59|0
1644377700000|2022-02-09 03:35:00|97.9|95.7|98.23|96.03|98.35|96.15|97.79|95.59|0
1644378000000|2022-02-09 03:40:00|98.18|95.98|98.34|96.14|98.34|96.14|98.01|95.81|0
1644378300000|2022-02-09 03:45:00|98.4|96.2|98.11|95.91|98.45|96.25|97.89|95.69|0
1644378600000|2022-02-09 03:50:00|98.22|96.02|97.88|95.68|98.28|96.08|97.88|95.68|0
1644378900000|2022-02-09 03:55:00|97.99|95.79|98.21|96.01|98.33|96.13|97.99|95.79|0
1644379200000|2022-02-09 04:00:00|98.32|96.12|97.87|95.67|98.32|96.12|97.87|95.67|0
1644379500000|2022-02-09 04:05:00|97.82|95.62|95.08|92.88|97.87|95.67|95.08|92.88|0
1644379800000|2022-02-09 04:10:00|95.52|93.32|96.24|94.04|96.52|94.32|95.52|93.32|0
1644380100000|2022-02-09 04:15:00|96.18|93.98|95.95|93.75|96.18|93.98|95.62|93.42|0
1644380400000|2022-02-09 04:20:00|95.84|93.64|95.4|93.2|96.01|93.81|95.4|93.2|0
1644380700000|2022-02-09 04:25:00|95.51|93.31|96.16|93.96|96.16|93.96|95.51|93.31|0
1644381000000|2022-02-09 04:30:00|96.22|94.02|96.49|94.29|96.49|94.29|96.16|93.96|0
1644381300000|2022-02-09 04:35:00|96.6|94.4|96.26|94.06|96.82|94.62|96.26|94.06|0
1644381600000|2022-02-09 04:40:00|96.37|94.17|96.04|93.84|96.37|94.17|95.93|93.73|0
1644381900000|2022-02-09 04:45:00|96.1|93.9|95.81|93.61|96.15|93.95|95.59|93.39|0
1644382200000|2022-02-09 04:50:00|95.76|93.56|95.26|93.06|95.81|93.61|95.26|93.06|0
1644382500000|2022-02-09 04:55:00|95.15|92.95|94.7|92.5|95.26|93.06|94.6|92.4|0
1644382800000|2022-02-09 05:00:00|94.6|92.4|94.7|92.5|95.14|92.94|94.59|92.39|0
1644383100000|2022-02-09 05:05:00|94.65|92.45|93.99|91.79|94.65|92.45|93.99|91.79|0
1644383400000|2022-02-09 05:10:00|94.04|91.84|94.91|92.71|94.91|92.71|94.04|91.84|0
1644383700000|2022-02-09 05:15:00|94.8|92.6|94.79|92.59|94.96|92.76|94.58|92.38|0
1644384000000|2022-02-09 05:20:00|94.9|92.7|95.01|92.81|95.01|92.81|94.68|92.48|0
1644384300000|2022-02-09 05:25:00|94.9|92.7|94.67|92.47|95.01|92.81|94.57|92.37|0
1644384600000|2022-02-09 05:30:00|94.78|92.58|95.16|92.96|95.22|93.02|94.67|92.47|0
1644384900000|2022-02-09 05:35:00|95.11|92.91|95.32|93.12|95.44|93.24|94.99|92.79|0
1644385200000|2022-02-09 05:40:00|95.43|93.23|94.55|92.35|95.43|93.23|94.55|92.35|0
1644385500000|2022-02-09 05:45:00|94.44|92.24|95.04|92.84|95.15|92.95|94.22|92.02|0
1644385800000|2022-02-09 05:50:00|95.09|92.89|95.58|93.38|95.75|93.55|94.76|92.56|0
1644386100000|2022-02-09 05:55:00|95.53|93.33|95.96|93.76|95.96|93.76|95.2|93|0
1644386400000|2022-02-09 06:00:00|95.91|93.71|95.52|93.32|95.91|93.71|95.41|93.21|0
1644386700000|2022-02-09 06:05:00|95.41|93.21|95.84|93.64|95.84|93.64|95.4|93.2|0
1644387000000|2022-02-09 06:10:00|95.9|93.7|96.17|93.97|96.72|94.52|95.73|93.53|0
1644387300000|2022-02-09 06:15:00|96.23|94.03|96.27|94.07|96.39|94.19|95.78|93.58|0
1644387600000|2022-02-09 06:20:00|96.22|94.02|96.27|94.07|96.55|94.35|96.05|93.85|0
1644387900000|2022-02-09 06:25:00|96.16|93.96|96.04|93.84|96.38|94.18|95.82|93.62|0
1644388200000|2022-02-09 06:30:00|96.15|93.95|95.49|93.29|96.15|93.95|95.49|93.29|0
1644388500000|2022-02-09 06:35:00|95.54|93.34|95.26|93.06|95.59|93.39|94.93|92.73|0
1644388800000|2022-02-09 06:40:00|95.15|92.95|95.59|93.39|95.76|93.56|95.15|92.95|0
1644389100000|2022-02-09 06:45:00|95.64|93.44|96.58|94.38|96.58|94.38|95.58|93.38|0
1644389400000|2022-02-09 06:50:00|96.52|94.32|96.18|93.98|96.85|94.65|96.18|93.98|0
1644389700000|2022-02-09 06:55:00|96.13|93.93|96.79|94.59|96.84|94.64|96.07|93.87|0
1644390000000|2022-02-09 07:00:00|96.9|94.7|96.67|94.47|96.9|94.7|95.74|93.54|0
1644390300000|2022-02-09 07:05:00|96.78|94.58|96.67|94.47|97.17|94.97|96.55|94.35|0
1644390600000|2022-02-09 07:10:00|96.55|94.35|97.05|94.85|97.22|95.02|96.28|94.08|0
1644390900000|2022-02-09 07:15:00|96.99|94.79|98.28|96.08|98.28|96.08|96.83|94.63|0
1644391200000|2022-02-09 07:20:00|98.56|96.36|99.48|97.28|100.05|97.85|98.11|95.91|0
1644391500000|2022-02-09 07:25:00|99.54|97.34|99.59|97.39|100.72|98.52|99.03|96.83|0
1644391800000|2022-02-09 07:30:00|99.7|97.5|99.14|96.94|100.37|98.17|99.14|96.94|0
1644392100000|2022-02-09 07:35:00|99.19|96.99|101.16|98.96|101.5|99.3|99.14|96.94|0
1644392400000|2022-02-09 07:40:00|101.27|99.07|101.15|98.95|102.29|100.09|100.93|98.73|0
1644392700000|2022-02-09 07:45:00|101.04|98.84|101.15|98.95|101.72|99.52|100.58|98.38|0
1644393000000|2022-02-09 07:50:00|101.37|99.17|100.8|98.6|101.71|99.51|100.8|98.6|0
1644393300000|2022-02-09 07:55:00|100.92|98.72|100.46|98.26|101.03|98.83|100.46|98.26|0
1644393600000|2022-02-09 08:00:00|100.57|98.37|100.68|98.48|100.91|98.71|99.56|97.36|0
1644393900000|2022-02-09 08:05:00|100.37|98.57|100.59|98.79|101.5|99.7|99.69|97.89|0
1644394200000|2022-02-09 08:10:00|100.31|98.51|99.74|97.94|100.98|99.18|99.34|97.54|0
1644394500000|2022-02-09 08:15:00|99.51|97.71|99.11|97.31|99.79|97.99|98.56|96.76|0
1644394800000|2022-02-09 08:20:00|99.23|97.43|99.17|97.37|99.56|97.76|98.33|96.53|0
1644395100000|2022-02-09 08:25:00|99.28|97.48|99.55|97.75|100.74|98.94|98.55|96.75|0
1644395400000|2022-02-09 08:30:00|99.66|97.86|98.87|97.07|101.02|99.22|98.76|96.96|0
1644395700000|2022-02-09 08:35:00|98.76|96.96|97.65|95.85|98.99|97.19|97.65|95.85|0
1644396000000|2022-02-09 08:40:00|97.76|95.96|95.75|93.95|97.76|95.96|95.69|93.89|0
1644396300000|2022-02-09 08:45:00|95.8|94|93.34|91.54|96.45|94.65|93.28|91.48|0
1644396600000|2022-02-09 08:50:00|92.96|91.16|92.63|90.83|93.6|91.8|92.1|90.3|0
1644396900000|2022-02-09 08:55:00|92.69|90.89|93.76|91.96|93.81|92.01|92.42|90.62|0
1644397200000|2022-02-09 09:00:00|93.81|92.01|93.91|92.11|94.29|92.49|93.05|91.25|0
1644397500000|2022-02-09 09:05:00|94.02|92.22|92.3|90.5|94.02|92.22|92.19|90.39|0
1644397800000|2022-02-09 09:10:00|92.09|90.29|92.14|90.34|92.62|90.82|91.76|89.96|0
1644398100000|2022-02-09 09:15:00|92.08|90.28|92.08|90.28|93.14|91.34|92.08|90.28|0
1644398400000|2022-02-09 09:20:00|91.97|90.17|92.6|90.8|92.82|91.02|91.92|90.12|0
1644398700000|2022-02-09 09:25:00|92.5|90.7|93.13|91.33|93.46|91.66|92.5|90.7|0
1644399000000|2022-02-09 09:30:00|93.24|91.44|92.49|90.69|93.45|91.65|92.27|90.47|0
1644399300000|2022-02-09 09:35:00|92.38|90.58|92.69|90.89|93.02|91.22|92.17|90.37|0
1644399600000|2022-02-09 09:40:00|92.8|91|92.8|91|92.91|91.11|92.05|90.25|0
1644399900000|2022-02-09 09:45:00|92.74|90.94|93.06|91.26|93.22|91.42|92.69|90.89|0
1644400200000|2022-02-09 09:50:00|93|91.2|93.64|91.84|93.75|91.95|93|91.2|0
1644400500000|2022-02-09 09:55:00|93.75|91.95|93.8|92|93.86|92.06|93.16|91.36|0
1644400800000|2022-02-09 10:00:00|93.85|92.05|93.37|91.57|94.28|92.48|93.1|91.3|0
1644401100000|2022-02-09 10:05:00|93.31|91.51|92.56|90.76|93.47|91.67|92.24|90.44|0
1644401400000|2022-02-09 10:10:00|92.61|90.81|91.17|89.37|92.93|91.13|91.07|89.27|0
1644401700000|2022-02-09 10:15:00|91.28|89.48|91.17|89.37|91.81|90.01|90.96|89.16|0
1644402000000|2022-02-09 10:20:00|91.06|89.26|91.32|89.52|91.33|89.53|90.85|89.05|0
1644402300000|2022-02-09 10:25:00|91.27|89.47|91.68|89.88|91.9|90.1|91.26|89.46|0
1644402600000|2022-02-09 10:30:00|91.58|89.78|91.79|89.99|92.16|90.36|90.94|89.14|0
1644402900000|2022-02-09 10:35:00|91.84|90.04|92.37|90.57|92.53|90.73|91.57|89.77|0
1644403200000|2022-02-09 10:40:00|92.31|90.51|91.56|89.76|92.31|90.51|91.35|89.55|0
1644403500000|2022-02-09 10:45:00|91.67|89.87|91.98|90.18|91.98|90.18|91.35|89.55|0
1644403800000|2022-02-09 10:50:00|92.2|90.4|91.4|89.6|92.2|90.4|91.24|89.44|0
1644404100000|2022-02-09 10:55:00|91.45|89.65|91.76|89.96|91.97|90.17|91.23|89.43|0
1644404400000|2022-02-09 11:00:00|91.55|89.75|92.5|90.7|92.5|90.7|91.55|89.75|0
1644404700000|2022-02-09 11:05:00|92.39|90.59|92.39|90.59|93.25|91.45|92.28|90.48|0
1644405000000|2022-02-09 11:10:00|92.49|90.69|92.54|90.74|92.65|90.85|92.06|90.26|0
1644405300000|2022-02-09 11:15:00|92.6|90.8|91.85|90.05|92.7|90.9|91.53|89.73|0
1644405600000|2022-02-09 11:20:00|91.74|89.94|92.27|90.47|92.32|90.52|91.74|89.94|0
1644405900000|2022-02-09 11:25:00|92.37|90.57|92.26|90.46|92.37|90.57|92.15|90.35|0
1644406200000|2022-02-09 11:30:00|92.21|90.41|91.83|90.03|92.58|90.78|91.62|89.82|0
1644406500000|2022-02-09 11:35:00|91.99|90.19|91.93|90.13|92.15|90.35|91.88|90.08|0
1644406800000|2022-02-09 11:40:00|91.82|90.02|91.18|89.38|92.14|90.34|91.18|89.38|0
1644407100000|2022-02-09 11:45:00|91.24|89.44|91.5|89.7|91.61|89.81|91.18|89.38|0
1644407400000|2022-02-09 11:50:00|91.39|89.59|90.75|88.95|91.6|89.8|90.75|88.95|0
1644407700000|2022-02-09 11:55:00|90.86|89.06|90.54|88.74|91.07|89.27|90.01|88.21|0
1644408000000|2022-02-09 12:00:00|90.43|88.63|89.69|87.89|90.85|89.05|89.28|87.48|0
1644408300000|2022-02-09 12:05:00|89.64|87.84|89.06|87.26|89.9|88.1|89.06|87.26|0
1644408600000|2022-02-09 12:10:00|88.96|87.16|88.75|86.95|88.96|87.16|88.13|86.33|0
1644408900000|2022-02-09 12:15:00|88.85|87.05|89.16|87.36|89.37|87.57|88.64|86.84|0
1644409200000|2022-02-09 12:20:00|89.21|87.41|89.26|87.46|89.57|87.77|88.95|87.15|0
1644409500000|2022-02-09 12:25:00|89.36|87.56|89.35|87.55|89.46|87.66|88.84|87.04|0
1644409800000|2022-02-09 12:30:00|89.15|87.35|89.66|87.86|89.67|87.87|89.15|87.35|0
1644410100000|2022-02-09 12:35:00|89.56|87.76|90.18|88.38|90.5|88.7|89.35|87.55|0
1644410400000|2022-02-09 12:40:00|90.23|88.43|89.44|87.64|90.23|88.43|89.44|87.64|0
1644410700000|2022-02-09 12:45:00|89.55|87.75|89.02|87.22|89.65|87.85|88.82|87.02|0
1644411000000|2022-02-09 12:50:00|89.13|87.33|88.91|87.11|89.33|87.53|88.71|86.91|0
1644411300000|2022-02-09 12:55:00|89.02|87.22|88.7|86.9|89.02|87.22|87.98|86.18|0
1644411600000|2022-02-09 13:00:00|88.6|86.8|88.9|87.1|89.43|87.63|88.29|86.49|0
1644411900000|2022-02-09 13:05:00|89.01|87.21|88.28|86.48|89.01|87.21|88.18|86.38|0
1644412200000|2022-02-09 13:10:00|88.38|86.58|87.04|85.24|88.38|86.58|86.74|84.94|0
1644412500000|2022-02-09 13:15:00|87.14|85.34|87.14|85.34|87.4|85.6|86.63|84.83|0
1644412800000|2022-02-09 13:20:00|87.24|85.44|87.34|85.54|87.64|85.84|86.62|84.82|0
1644413100000|2022-02-09 13:25:00|87.44|85.64|86.75|84.95|88.91|87.11|86.54|84.74|0
1644413400000|2022-02-09 13:30:00|86.95|85.15|86.95|85.15|87.57|85.77|86.85|85.05|0
1644413700000|2022-02-09 13:35:00|87|85.2|87.66|85.86|87.66|85.86|86.84|85.04|0
1644414000000|2022-02-09 13:40:00|87.77|85.97|86.89|85.09|87.87|86.07|86.63|84.83|0
1644414300000|2022-02-09 13:45:00|86.84|85.04|86.93|85.13|87.24|85.44|86.53|84.73|0
1644414600000|2022-02-09 13:50:00|86.88|85.08|86.83|85.03|86.98|85.18|86.62|84.82|0
1644414900000|2022-02-09 13:55:00|86.88|85.08|87.44|85.64|87.54|85.74|86.62|84.82|0
1644415200000|2022-02-09 14:00:00|87.33|85.53|87.33|85.53|87.54|85.74|86.61|84.81|0
1644415500000|2022-02-09 14:05:00|87.23|85.43|86.5|84.7|87.43|85.63|86.2|84.4|0
1644415800000|2022-02-09 14:10:00|86.61|84.81|86.96|85.16|87.01|85.21|86.09|84.29|0
1644416100000|2022-02-09 14:15:00|86.91|85.11|86.8|85|87.21|85.41|86.49|84.69|0
1644416400000|2022-02-09 14:20:00|86.7|84.9|86.59|84.79|87.11|85.31|86.28|84.48|0
1644416700000|2022-02-09 14:25:00|86.49|84.69|86.07|84.27|86.9|85.1|85.87|84.07|0
1644417000000|2022-02-09 14:30:00|85.97|84.17|85.06|83.26|86.89|85.09|83.45|81.65|0
1644417300000|2022-02-09 14:35:00|85.31|83.51|83.55|81.75|85.76|83.96|82.75|80.95|0
1644417600000|2022-02-09 14:40:00|83.75|81.95|83.82|82.02|84.55|82.75|81.86|80.06|0
1644417900000|2022-02-09 14:45:00|83.43|81.63|84.12|82.32|85.12|83.32|82.74|80.94|0
1644418200000|2022-02-09 14:50:00|84.22|82.42|85.61|83.81|86.52|84.72|84.02|82.22|0
1644418500000|2022-02-09 14:55:00|85.71|83.91|85.4|83.6|86.92|85.12|84.5|82.7|0
1644418800000|2022-02-09 15:00:00|86.41|84.61|84.3|82.5|86.41|84.61|83.7|81.9|0
1644419100000|2022-02-09 15:05:00|84.4|82.6|83.5|81.7|85.4|83.6|82.62|80.82|0
1644419400000|2022-02-09 15:10:00|83.2|81.4|85.19|83.39|86.2|84.4|82.81|81.01|0
1644419700000|2022-02-09 15:15:00|84.89|83.09|87.1|85.3|87.1|85.3|83.99|82.19|0
1644420000000|2022-02-09 15:20:00|86.8|85|86.49|84.69|87.31|85.51|84.98|83.18|0
1644420300000|2022-02-09 15:25:00|86.18|84.38|84.37|82.57|86.39|84.59|83.19|81.39|0
1644420600000|2022-02-09 15:30:00|84.13|82.33|81.71|79.91|84.57|82.77|81.42|79.62|0
1644420900000|2022-02-09 15:35:00|81.61|79.81|82.78|80.98|82.88|81.08|81.51|79.71|0
1644421200000|2022-02-09 15:40:00|82.73|80.93|83.66|81.86|83.66|81.86|81.7|79.9|0
1644421500000|2022-02-09 15:45:00|83.76|81.96|83.16|81.36|84.36|82.56|82.82|81.02|0
1644421800000|2022-02-09 15:50:00|83.26|81.46|80.63|78.83|83.36|81.56|79.22|77.42|0
1644422100000|2022-02-09 15:55:00|80.53|78.73|78.39|76.59|80.63|78.83|78.39|76.59|0
1644422400000|2022-02-09 16:00:00|78.2|76.4|78.2|76.4|79.26|77.46|77.63|75.83|0
1644422700000|2022-02-09 16:05:00|78.25|76.45|80.42|78.62|80.81|79.01|78.25|76.45|0
1644423000000|2022-02-09 16:10:00|80.32|78.52|81.79|79.99|82.49|80.69|79.54|77.74|0
1644423300000|2022-02-09 16:15:00|81.89|80.09|80.7|78.9|82.19|80.39|80.21|78.41|0
1644423600000|2022-02-09 16:20:00|80.6|78.8|80.11|78.31|80.9|79.1|79.62|77.82|0
1644423900000|2022-02-09 16:25:00|80.01|78.21|80.69|78.89|80.7|78.9|79.62|77.82|0
1644424200000|2022-02-09 16:30:00|80.79|78.99|80.3|78.5|81.68|79.88|80.2|78.4|0
1644424500000|2022-02-09 16:35:00|80.39|78.59|80.19|78.39|81.37|79.57|79.61|77.81|0
1644424800000|2022-02-09 16:40:00|80.29|78.49|81.27|79.47|81.66|79.86|79.71|77.91|0
1644425100000|2022-02-09 16:45:00|81.47|79.67|80.38|78.58|81.47|79.67|80.18|78.38|0
1644425400000|2022-02-09 16:50:00|80.48|78.68|82.85|81.05|82.95|81.15|79.6|77.8|0
1644425700000|2022-02-09 16:55:00|82.95|81.15|81.95|80.15|83.05|81.25|81.35|79.55|0
1644426000000|2022-02-09 17:00:00|82.04|80.24|81.74|79.94|82.74|80.94|80.95|79.15|0
1644426300000|2022-02-09 17:05:00|81.84|80.04|82.43|80.63|83.33|81.53|81.74|79.94|0
1644426600000|2022-02-09 17:10:00|82.33|80.53|82.03|80.23|83.83|82.03|82.03|80.23|0
1644426900000|2022-02-09 17:15:00|81.93|80.13|81.23|79.43|82.43|80.63|81.13|79.33|0
1644427200000|2022-02-09 17:20:00|81.33|79.53|81.13|79.33|81.92|80.12|80.64|78.84|0
1644427500000|2022-02-09 17:25:00|80.93|79.13|80.34|78.54|80.93|79.13|80.24|78.44|0
1644427800000|2022-02-09 17:30:00|80.73|78.93|81.81|80.01|82.21|80.41|80.14|78.34|0
1644428100000|2022-02-09 17:35:00|81.71|79.91|79.94|78.14|81.91|80.11|79.74|77.94|0
1644428400000|2022-02-09 17:40:00|79.65|77.85|79.45|77.65|80.13|78.33|79.16|77.36|0
1644428700000|2022-02-09 17:45:00|79.35|77.55|79.44|77.64|80.03|78.23|79.25|77.45|0
1644429000000|2022-02-09 17:50:00|79.54|77.74|79.83|78.03|80.32|78.52|79.53|77.73|0
1644429300000|2022-02-09 17:55:00|79.53|77.73|78.85|77.05|80.02|78.22|78.75|76.95|0
1644429600000|2022-02-09 18:00:00|78.95|77.15|79.23|77.43|79.43|77.63|78.27|76.47|0
1644429900000|2022-02-09 18:05:00|79.33|77.53|79.71|77.91|80.2|78.4|78.99|77.19|0
1644430200000|2022-02-09 18:10:00|79.62|77.82|80.78|78.98|80.98|79.18|79.23|77.43|0
1644430500000|2022-02-09 18:15:00|80.69|78.89|79.9|78.1|80.98|79.18|79.61|77.81|0
1644430800000|2022-02-09 18:20:00|79.8|78|79.99|78.19|80.09|78.29|79.21|77.41|0
1644431100000|2022-02-09 18:25:00|79.89|78.09|79.21|77.41|80.09|78.29|79.16|77.36|0
1644431400000|2022-02-09 18:30:00|79.3|77.5|78.91|77.11|79.5|77.7|78.53|76.73|0
1644431700000|2022-02-09 18:35:00|79.01|77.21|79.88|78.08|79.97|78.17|79.01|77.21|0
1644432000000|2022-02-09 18:40:00|79.93|78.13|78.71|76.91|80.07|78.27|78.42|76.62|0
1644432300000|2022-02-09 18:45:00|78.61|76.81|78.9|77.1|79|77.2|78.42|76.62|0
1644432600000|2022-02-09 18:50:00|78.99|77.19|78.7|76.9|79.18|77.38|78.51|76.71|0
1644432900000|2022-02-09 18:55:00|78.8|77|78.5|76.7|79.18|77.38|78.41|76.61|0
1644433200000|2022-02-09 19:00:00|78.4|76.6|77.82|76.02|78.4|76.6|77.35|75.55|0
1644433500000|2022-02-09 19:05:00|77.73|75.93|76.39|74.59|77.92|76.12|76.39|74.59|0
1644433800000|2022-02-09 19:10:00|76.58|74.78|76.39|74.59|76.96|75.16|76.01|74.21|0
1644434100000|2022-02-09 19:15:00|76.29|74.49|76.38|74.58|76.77|74.97|75.91|74.11|0
1644434400000|2022-02-09 19:20:00|76.48|74.68|76.57|74.77|76.95|75.15|76.29|74.49|0
1644434700000|2022-02-09 19:25:00|76.66|74.86|76.14|74.34|76.66|74.86|75.9|74.1|0
1644435000000|2022-02-09 19:30:00|76.09|74.29|76.54|74.74|77.21|75.41|76|74.2|0
1644435300000|2022-02-09 19:35:00|76.45|74.65|76.02|74.22|76.83|75.03|75.79|73.99|0
1644435600000|2022-02-09 19:40:00|76.07|74.27|76.35|74.55|76.73|74.93|75.97|74.17|0
1644435900000|2022-02-09 19:45:00|76.25|74.45|77.38|75.58|77.47|75.67|76.16|74.36|0
1644436200000|2022-02-09 19:50:00|77.28|75.48|77.56|75.76|78.04|76.24|76.81|75.01|0
1644436500000|2022-02-09 19:55:00|77.66|75.86|79.29|77.49|79.48|77.68|77.47|75.67|0
1644436800000|2022-02-09 20:00:00|79.38|77.58|79.47|77.67|81.23|79.43|79.09|77.29|0
1644437100000|2022-02-09 20:05:00|79.52|77.72|81.72|79.92|81.72|79.92|79.52|77.72|0
1644437400000|2022-02-09 20:10:00|81.13|79.33|81.52|79.72|81.52|79.72|80.15|78.35|0
1644437700000|2022-02-09 20:15:00|81.61|79.81|80.92|79.12|82.7|80.9|80.92|79.12|0
1644438000000|2022-02-09 20:20:00|80.82|79.02|79.94|78.14|81.12|79.32|79.74|77.94|0
1644438300000|2022-02-09 20:25:00|79.84|78.04|77.91|76.11|81.21|79.41|77.91|76.11|0
1644438600000|2022-02-09 20:30:00|78.25|76.45|76.3|74.5|78.25|76.45|76.3|74.5|0
1644438900000|2022-02-09 20:35:00|76.39|74.59|76.57|74.77|76.77|74.97|75.26|73.46|0
1644439200000|2022-02-09 20:40:00|76.48|74.68|78.47|76.67|80.11|78.31|76.48|74.68|0
1644439500000|2022-02-09 20:45:00|78.28|76.48|77.04|75.24|79.29|77.49|76.75|74.95|0
1644439800000|2022-02-09 20:50:00|76.85|75.05|77.42|75.62|78.11|76.31|75.07|73.27|0
1644440100000|2022-02-09 20:55:00|77.61|75.81|77.13|75.33|79.04|77.24|76.75|74.95|0
1644440400000|2022-02-09 21:00:00|77.03|75.23|77.88|76.08|78.27|76.47|77.03|75.23|0
1644440700000|2022-02-09 21:05:00|77.98|76.18|76.93|75.13|77.98|76.18|76.74|74.94|0
1644441000000|2022-02-09 21:10:00|77.02|75.22|76.36|74.56|77.12|75.32|76.17|74.37|0
1644441300000|2022-02-09 21:15:00|76.65|74.45|76.42|74.22|76.75|74.55|76.37|74.17|0
1644441600000|2022-02-09 21:20:00|76.37|74.17|75.06|72.86|76.46|74.26|75.06|72.86|0
1644441900000|2022-02-09 21:25:00|74.88|72.68|74.96|72.76|75.24|73.04|74.78|72.58|0
1644442200000|2022-02-09 21:30:00|75.06|72.86|75.33|73.13|75.42|73.22|75.05|72.85|0
1644442500000|2022-02-09 21:35:00|75.24|73.04|75.51|73.31|75.6|73.4|75.23|73.03|0
1644442800000|2022-02-09 21:40:00|75.6|73.4|75.6|73.4|75.6|73.4|75.32|73.12|0
1644443100000|2022-02-09 21:45:00|75.78|73.58|76.24|74.04|76.39|74.19|75.78|73.58|0
1644443400000|2022-02-09 21:50:00|76.43|74.23|76.14|73.94|76.43|74.23|75.77|73.57|0
1644443700000|2022-02-09 21:55:00|76.24|74.04|76|73.8|76.29|74.09|75.91|73.71|0
1644444000000|2022-02-09 22:00:00|75.99|73.79|76|73.8|76.07|73.87|75.94|73.74|0
1644444300000|2022-02-09 22:05:00|75.98|73.78|76.1|73.9|76.11|73.91|75.98|73.78|0
1644444600000|2022-02-09 22:10:00|75.99|73.79|75.98|73.78|76.06|73.86|75.97|73.77|0
1644444900000|2022-02-09 22:15:00|75.97|73.77|76.11|73.91|76.11|73.91|75.95|73.75|0
1644445200000|2022-02-09 22:20:00|76.12|73.92|76.12|73.92|76.16|73.96|76.12|73.92|0
1644445500000|2022-02-09 22:25:00|76.11|73.91|76.18|73.98|76.23|74.03|76.09|73.89|0
1644445800000|2022-02-09 22:30:00|76.17|73.97|76.12|73.92|76.17|73.97|76.12|73.92|0
1644446100000|2022-02-09 22:35:00|76.11|73.91|76.09|73.89|76.11|73.91|76.06|73.86|0
1644446400000|2022-02-09 22:40:00|76.08|73.88|76|73.8|76.09|73.89|76|73.8|0
1644446700000|2022-02-09 22:45:00|76.03|73.83|76.03|73.83|76.04|73.84|76.01|73.81|0
1644447000000|2022-02-09 22:50:00|76.02|73.82|75.97|73.77|76.04|73.84|75.95|73.75|0
1644447300000|2022-02-09 22:55:00|75.96|73.76|75.78|73.58|76|73.8|75.78|73.58|0
1644447600000|2022-02-09 23:00:00|75.29|73.09|75.84|73.64|76.36|74.16|75.29|73.09|0
1644447900000|2022-02-09 23:05:00|75.89|73.69|75.98|73.78|76.12|73.92|75.7|73.5|0
1644448200000|2022-02-09 23:10:00|75.84|73.64|76.06|73.86|76.11|73.91|75.69|73.49|0
1644448500000|2022-02-09 23:15:00|76.11|73.91|76.58|74.38|76.81|74.61|75.78|73.58|0
1644448800000|2022-02-09 23:20:00|76.62|74.42|76.52|74.32|77|74.8|76.52|74.32|0
1644449100000|2022-02-09 23:25:00|76.43|74.23|76.52|74.32|76.52|74.32|76.05|73.85|0
1644449400000|2022-02-09 23:30:00|76.42|74.22|77.08|74.88|77.27|75.07|76.42|74.22|0
1644449700000|2022-02-09 23:35:00|77.17|74.97|76.6|74.4|77.22|75.02|76.41|74.21|0
1644450000000|2022-02-09 23:40:00|76.41|74.21|77.54|75.34|77.59|75.39|76.41|74.21|0
1644450300000|2022-02-09 23:45:00|77.63|75.43|77.02|74.82|77.63|75.43|77.02|74.82|0
1644450600000|2022-02-09 23:50:00|77.06|74.86|77.43|75.23|77.81|75.61|77.06|74.86|0
1644450900000|2022-02-09 23:55:00|77.53|75.33|76.77|74.57|77.62|75.42|76.67|74.47|0
1644451200000|2022-02-10 00:00:00|76.67|74.47|76.81|74.61|77.43|75.23|76.48|74.28|0
1644451500000|2022-02-10 00:05:00|76.76|74.56|77.42|75.22|77.8|75.6|76.39|74.19|0
1644451800000|2022-02-10 00:10:00|77.23|75.03|77.98|75.78|78.08|75.88|77.13|74.93|0
1644452100000|2022-02-10 00:15:00|78.08|75.88|78.55|76.35|78.55|76.35|77.89|75.69|0
1644452400000|2022-02-10 00:20:00|78.5|76.3|77.64|75.44|78.55|76.35|77.64|75.44|0
1644452700000|2022-02-10 00:25:00|77.69|75.49|77.59|75.39|77.88|75.68|77.59|75.39|0
1644453000000|2022-02-10 00:30:00|77.54|75.34|77.87|75.67|77.96|75.76|77.21|75.01|0
1644453300000|2022-02-10 00:35:00|77.92|75.72|77.96|75.76|78.06|75.86|77.39|75.19|0
1644453600000|2022-02-10 00:40:00|77.86|75.66|78.05|75.85|78.14|75.94|77.67|75.47|0
1644453900000|2022-02-10 00:45:00|78.14|75.94|78.62|76.42|78.9|76.7|77.95|75.75|0
1644454200000|2022-02-10 00:50:00|78.71|76.51|79.28|77.08|79.28|77.08|78.61|76.41|0
1644454500000|2022-02-10 00:55:00|79.33|77.13|79.47|77.27|79.47|77.27|78.8|76.6|0
1644454800000|2022-02-10 01:00:00|79.42|77.22|79.66|77.46|80.05|77.85|79.28|77.08|0
1644455100000|2022-02-10 01:05:00|79.71|77.51|79.56|77.36|79.85|77.65|79.37|77.17|0
1644455400000|2022-02-10 01:10:00|79.61|77.41|79.75|77.55|80.23|78.03|79.46|77.26|0
1644455700000|2022-02-10 01:15:00|79.84|77.64|80.57|78.37|80.62|78.42|79.65|77.45|0
1644456000000|2022-02-10 01:20:00|80.61|78.41|80.08|77.88|80.61|78.41|79.83|77.63|0
1644456300000|2022-02-10 01:25:00|80.12|77.92|79.79|77.59|80.22|78.02|79.3|77.1|0
1644456600000|2022-02-10 01:30:00|79.89|77.69|80.66|78.46|81.36|79.16|79.89|77.69|0
1644456900000|2022-02-10 01:35:00|80.62|78.42|80.61|78.41|80.96|78.76|80.37|78.17|0
1644457200000|2022-02-10 01:40:00|80.51|78.31|80.36|78.16|80.51|78.31|80.07|77.87|0
1644457500000|2022-02-10 01:45:00|80.16|77.96|79.82|77.62|80.46|78.26|79.82|77.62|0
1644457800000|2022-02-10 01:50:00|79.77|77.57|80.35|78.15|80.35|78.15|79.57|77.37|0
1644458100000|2022-02-10 01:55:00|80.4|78.2|80.15|77.95|80.64|78.44|80.15|77.95|0
1644458400000|2022-02-10 02:00:00|80.25|78.05|80.83|78.63|80.93|78.73|80.05|77.85|0
1644458700000|2022-02-10 02:05:00|80.78|78.58|80.83|78.63|80.83|78.63|80.34|78.14|0
1644459000000|2022-02-10 02:10:00|80.73|78.53|80.62|78.42|80.92|78.72|80.33|78.13|0
1644459300000|2022-02-10 02:15:00|80.72|78.52|80.72|78.52|80.82|78.62|80.33|78.13|0
1644459600000|2022-02-10 02:20:00|80.82|78.62|80.91|78.71|80.91|78.71|80.71|78.51|0
1644459900000|2022-02-10 02:25:00|81.5|79.3|81|78.8|81.5|79.3|80.9|78.7|0
1644460200000|2022-02-10 02:30:00|80.9|78.7|81.1|78.9|81.1|78.9|80.9|78.7|0
1644460500000|2022-02-10 02:35:00|81|78.8|80.11|77.91|81|78.8|80.01|77.81|0
1644460800000|2022-02-10 02:40:00|80.21|78.01|80.4|78.2|80.45|78.25|80.11|77.91|0
1644461100000|2022-02-10 02:45:00|80.3|78.1|80.29|78.09|80.35|78.15|80|77.8|0
1644461400000|2022-02-10 02:50:00|80.2|78|80.58|78.38|80.68|78.48|80.2|78|0
1644461700000|2022-02-10 02:55:00|80.68|78.48|80.68|78.48|80.78|78.58|80.48|78.28|0
1644462000000|2022-02-10 03:00:00|80.78|78.58|80.87|78.67|81.17|78.97|80.58|78.38|0
1644462300000|2022-02-10 03:05:00|80.77|78.57|81.26|79.06|81.26|79.06|80.67|78.47|0
1644462600000|2022-02-10 03:10:00|81.16|78.96|80.86|78.66|81.26|79.06|80.86|78.66|0
1644462900000|2022-02-10 03:15:00|80.76|78.56|80.56|78.36|80.86|78.66|80.46|78.26|0
1644463200000|2022-02-10 03:20:00|80.61|78.41|80.26|78.06|80.65|78.45|80.26|78.06|0
1644463500000|2022-02-10 03:25:00|80.31|78.11|80.16|77.96|80.45|78.25|80.16|77.96|0
1644463800000|2022-02-10 03:30:00|80.06|77.86|79.76|77.56|80.45|78.25|79.66|77.46|0
1644464100000|2022-02-10 03:35:00|79.66|77.46|79.56|77.36|79.86|77.66|79.56|77.36|0
1644464400000|2022-02-10 03:40:00|79.61|77.41|79.94|77.74|79.95|77.75|79.56|77.36|0
1644464700000|2022-02-10 03:45:00|79.9|77.7|79.74|77.54|79.94|77.74|79.65|77.45|0
1644465000000|2022-02-10 03:50:00|79.79|77.59|79.99|77.79|80.28|78.08|79.74|77.54|0
1644465300000|2022-02-10 03:55:00|79.93|77.73|79.73|77.53|79.93|77.73|79.54|77.34|0
1644465600000|2022-02-10 04:00:00|79.78|77.58|79.83|77.63|79.93|77.73|79.54|77.34|0
1644465900000|2022-02-10 04:05:00|79.92|77.72|79.82|77.62|80.02|77.82|79.82|77.62|0
1644466200000|2022-02-10 04:10:00|79.87|77.67|79.82|77.62|79.87|77.67|79.53|77.33|0
1644466500000|2022-02-10 04:15:00|79.77|77.57|79.32|77.12|79.82|77.62|79.28|77.08|0
1644466800000|2022-02-10 04:20:00|79.28|77.08|79.22|77.02|79.52|77.32|79.13|76.93|0
1644467100000|2022-02-10 04:25:00|79.12|76.92|78.93|76.73|79.22|77.02|78.93|76.73|0
1644467400000|2022-02-10 04:30:00|78.98|76.78|78.92|76.72|79.12|76.92|78.92|76.72|0
1644467700000|2022-02-10 04:35:00|79.02|76.82|79.01|76.81|79.21|77.01|78.92|76.72|0
1644468000000|2022-02-10 04:40:00|78.97|76.77|79.01|76.81|79.2|77|78.97|76.77|0
1644468300000|2022-02-10 04:45:00|79.1|76.9|79.49|77.29|79.49|77.29|79.1|76.9|0
1644468600000|2022-02-10 04:50:00|79.39|77.19|79.19|76.99|79.39|77.19|79.19|76.99|0
1644468900000|2022-02-10 04:55:00|79.09|76.89|79.19|76.99|79.19|76.99|78.9|76.7|0
1644469200000|2022-02-10 05:00:00|79.28|77.08|80.09|77.89|80.19|77.99|78.89|76.69|0
1644469500000|2022-02-10 05:05:00|80.14|77.94|80.28|78.08|80.29|78.09|80.09|77.89|0
1644469800000|2022-02-10 05:10:00|80.19|77.99|80.08|77.88|80.19|77.99|79.99|77.79|0
1644470100000|2022-02-10 05:15:00|80.18|77.98|80.08|77.88|80.28|78.08|80.08|77.88|0
1644470400000|2022-02-10 05:20:00|80.03|77.83|80.07|77.87|80.22|78.02|79.98|77.78|0
1644470700000|2022-02-10 05:25:00|80.17|77.97|80.36|78.16|80.46|78.26|80.07|77.87|0
1644471000000|2022-02-10 05:30:00|80.26|78.06|80.55|78.35|80.55|78.35|80.07|77.87|0
1644471300000|2022-02-10 05:35:00|80.5|78.3|80.74|78.54|80.74|78.54|80.45|78.25|0
1644471600000|2022-02-10 05:40:00|80.84|78.64|80.64|78.44|81.18|78.98|80.54|78.34|0
1644471900000|2022-02-10 05:45:00|80.73|78.53|80.49|78.29|80.73|78.53|80.44|78.24|0
1644472200000|2022-02-10 05:50:00|80.44|78.24|80.82|78.62|80.82|78.62|80.43|78.23|0
1644472500000|2022-02-10 05:55:00|80.72|78.52|79.17|76.97|80.72|78.52|79.17|76.97|0
1644472800000|2022-02-10 06:00:00|78.88|76.68|78.39|76.19|79.17|76.97|78.39|76.19|0
1644473100000|2022-02-10 06:05:00|78.35|76.15|79.21|77.01|79.21|77.01|78.3|76.1|0
1644473400000|2022-02-10 06:10:00|79.16|76.96|78.19|75.99|79.25|77.05|78.19|75.99|0
1644473700000|2022-02-10 06:15:00|78.24|76.04|78.47|76.27|78.57|76.37|78.19|75.99|0
1644474000000|2022-02-10 06:20:00|78.52|76.32|77.8|75.6|78.57|76.37|77.8|75.6|0
1644474300000|2022-02-10 06:25:00|77.7|75.5|78.13|75.93|78.18|75.98|77.7|75.5|0
1644474600000|2022-02-10 06:30:00|78.08|75.88|77.98|75.78|78.17|75.97|77.79|75.59|0
1644474900000|2022-02-10 06:35:00|77.93|75.73|78.14|75.94|78.43|76.23|77.79|75.59|0
1644475200000|2022-02-10 06:40:00|78.1|75.9|78.04|75.84|78.43|76.23|77.85|75.65|0
1644475500000|2022-02-10 06:45:00|78.14|75.94|78.42|76.22|78.52|76.32|78.09|75.89|0
1644475800000|2022-02-10 06:50:00|78.47|76.27|78.99|76.79|78.99|76.79|78.32|76.12|0
1644476100000|2022-02-10 06:55:00|79.08|76.88|78.7|76.5|79.18|76.98|78.6|76.4|0
1644476400000|2022-02-10 07:00:00|78.89|76.69|79.55|77.35|79.85|77.65|78.89|76.69|0
1644476700000|2022-02-10 07:05:00|79.51|77.31|79.6|77.4|80.04|77.84|79.51|77.31|0
1644477000000|2022-02-10 07:10:00|79.55|77.35|79.4|77.2|79.7|77.5|79.16|76.96|0
1644477300000|2022-02-10 07:15:00|79.35|77.15|79.64|77.44|79.73|77.53|79.16|76.96|0
1644477600000|2022-02-10 07:20:00|79.54|77.34|79.3|77.1|79.68|77.48|79.3|77.1|0
1644477900000|2022-02-10 07:25:00|79.34|77.14|79.24|77.04|79.53|77.33|79.15|76.95|0
1644478200000|2022-02-10 07:30:00|79.14|76.94|78.95|76.75|79.62|77.42|78.76|76.56|0
1644478500000|2022-02-10 07:35:00|79.04|76.84|79.28|77.08|79.48|77.28|78.95|76.75|0
1644478800000|2022-02-10 07:40:00|79.23|77.03|79.13|76.93|79.57|77.37|79.13|76.93|0
1644479100000|2022-02-10 07:45:00|78.94|76.74|78.74|76.54|79.13|76.93|78.55|76.35|0
1644479400000|2022-02-10 07:50:00|78.79|76.59|78.35|76.15|78.84|76.64|78.07|75.87|0
1644479700000|2022-02-10 07:55:00|78.26|76.06|77.68|75.48|78.54|76.34|77.59|75.39|0
1644480000000|2022-02-10 08:00:00|77.64|75.44|77.87|75.67|78.25|76.05|76.64|74.44|0
1644480300000|2022-02-10 08:05:00|77.57|75.77|78.14|76.34|78.24|76.44|77.48|75.68|0
1644480600000|2022-02-10 08:10:00|77.95|76.15|76.52|74.72|78.09|76.29|76.34|74.54|0
1644480900000|2022-02-10 08:15:00|76.57|74.77|78.6|76.8|78.7|76.9|76.52|74.72|0
1644481200000|2022-02-10 08:20:00|78.65|76.85|78.31|76.51|79.86|78.06|77.93|76.13|0
1644481500000|2022-02-10 08:25:00|78.36|76.56|79.56|77.76|79.95|78.15|78.22|76.42|0
1644481800000|2022-02-10 08:30:00|79.61|77.81|79.89|78.09|79.94|78.14|78.88|77.08|0
1644482100000|2022-02-10 08:35:00|79.75|77.95|79.45|77.65|80.04|78.24|78.97|77.17|0
1644482400000|2022-02-10 08:40:00|79.5|77.7|81|79.2|81.59|79.79|79.16|77.36|0
1644482700000|2022-02-10 08:45:00|81.2|79.4|80.7|78.9|81.59|79.79|80.31|78.51|0
1644483000000|2022-02-10 08:50:00|80.8|79|80.99|79.19|81.19|79.39|80.51|78.71|0
1644483300000|2022-02-10 08:55:00|80.89|79.09|81.58|79.78|81.77|79.97|80.6|78.8|0
1644483600000|2022-02-10 09:00:00|81.63|79.83|81.37|79.57|82.48|80.68|80.37|78.57|0
1644483900000|2022-02-10 09:05:00|81.33|79.53|81.6|79.8|81.65|79.85|80.92|79.12|0
1644484200000|2022-02-10 09:10:00|81.5|79.7|81.1|79.3|81.75|79.95|80.72|78.92|0
1644484500000|2022-02-10 09:15:00|81.2|79.4|81.49|79.69|81.69|79.89|81|79.2|0
1644484800000|2022-02-10 09:20:00|81.39|79.59|81.78|79.98|81.98|80.18|81.2|79.4|0
1644485100000|2022-02-10 09:25:00|81.88|80.08|80.7|78.9|81.88|80.08|80.7|78.9|0
1644485400000|2022-02-10 09:30:00|80.6|78.8|80.79|78.99|80.89|79.09|80.36|78.56|0
1644485700000|2022-02-10 09:35:00|80.69|78.89|81.27|79.47|81.27|79.47|80.01|78.21|0
1644486000000|2022-02-10 09:40:00|81.37|79.57|81.07|79.27|81.47|79.67|80.98|79.18|0
1644486300000|2022-02-10 09:45:00|80.98|79.18|81.66|79.86|82.05|80.25|80.98|79.18|0
1644486600000|2022-02-10 09:50:00|81.75|79.95|81.16|79.36|81.75|79.95|80.87|79.07|0
1644486900000|2022-02-10 09:55:00|81.06|79.26|81.16|79.36|81.26|79.46|80.47|78.67|0
1644487200000|2022-02-10 10:00:00|81.11|79.31|81.74|79.94|82.13|80.33|80.76|78.96|0
1644487500000|2022-02-10 10:05:00|81.64|79.84|81.54|79.74|82.43|80.63|81.54|79.74|0
1644487800000|2022-02-10 10:10:00|81.44|79.64|81.14|79.34|81.73|79.93|81|79.2|0
1644488100000|2022-02-10 10:15:00|81.09|79.29|80.94|79.14|81.14|79.34|80.65|78.85|0
1644488400000|2022-02-10 10:20:00|80.99|79.19|81.47|79.67|81.52|79.72|80.94|79.14|0
1644488700000|2022-02-10 10:25:00|81.52|79.72|81.03|79.23|81.62|79.82|80.93|79.13|0
1644489000000|2022-02-10 10:30:00|80.98|79.18|81.12|79.32|81.12|79.32|80.53|78.73|0
1644489300000|2022-02-10 10:35:00|81.02|79.22|80.04|78.24|81.02|79.22|80.04|78.24|0
1644489600000|2022-02-10 10:40:00|80.14|78.34|80.14|78.34|80.53|78.73|79.94|78.14|0
1644489900000|2022-02-10 10:45:00|80.04|78.24|79.74|77.94|80.33|78.53|79.74|77.94|0
1644490200000|2022-02-10 10:50:00|79.55|77.75|79.6|77.8|79.6|77.8|79.31|77.51|0
1644490500000|2022-02-10 10:55:00|79.55|77.75|79.35|77.55|79.93|78.13|79.35|77.55|0
1644490800000|2022-02-10 11:00:00|79.25|77.45|79.25|77.45|79.44|77.64|78.91|77.11|0
1644491100000|2022-02-10 11:05:00|79.44|77.64|79.82|78.02|80.21|78.41|79.2|77.4|0
1644491400000|2022-02-10 11:10:00|79.77|77.97|79.24|77.44|79.77|77.97|79|77.2|0
1644491700000|2022-02-10 11:15:00|79.33|77.53|79.23|77.43|79.43|77.63|78.85|77.05|0
1644492000000|2022-02-10 11:20:00|79.18|77.38|79.13|77.33|79.23|77.43|78.84|77.04|0
1644492300000|2022-02-10 11:25:00|79.03|77.23|79.22|77.42|79.32|77.52|78.84|77.04|0
1644492600000|2022-02-10 11:30:00|79.27|77.47|79.31|77.51|79.6|77.8|79.17|77.37|0
1644492900000|2022-02-10 11:35:00|79.27|77.47|79.4|77.6|79.6|77.8|78.83|77.03|0
1644493200000|2022-02-10 11:40:00|79.45|77.65|79.78|77.98|79.88|78.08|79.31|77.51|0
1644493500000|2022-02-10 11:45:00|79.88|78.08|79.97|78.17|80.46|78.66|79.59|77.79|0
1644493800000|2022-02-10 11:50:00|79.87|78.07|80.16|78.36|80.75|78.95|79.87|78.07|0
1644494100000|2022-02-10 11:55:00|80.21|78.41|80.16|78.36|80.65|78.85|80.06|78.26|0
1644494400000|2022-02-10 12:00:00|80.25|78.45|79.47|77.67|80.25|78.45|79.33|77.53|0
1644494700000|2022-02-10 12:05:00|79.43|77.63|78.6|76.8|79.43|77.63|78.6|76.8|0
1644495000000|2022-02-10 12:10:00|78.7|76.9|78.12|76.32|78.79|76.99|77.93|76.13|0
1644495300000|2022-02-10 12:15:00|78.03|76.23|78.21|76.41|78.31|76.51|77.64|75.84|0
1644495600000|2022-02-10 12:20:00|77.64|75.84|77.64|75.84|77.83|76.03|77.45|75.65|0
1644495900000|2022-02-10 12:25:00|77.73|75.93|78.2|76.4|78.35|76.55|77.68|75.88|0
1644496200000|2022-02-10 12:30:00|78.11|76.31|78.2|76.4|78.58|76.78|78.01|76.21|0
1644496500000|2022-02-10 12:35:00|78.29|76.49|78.19|76.39|78.48|76.68|77.91|76.11|0
1644496800000|2022-02-10 12:40:00|78.29|76.49|78.47|76.67|78.57|76.77|78.19|76.39|0
1644497100000|2022-02-10 12:45:00|78.57|76.77|78.51|76.71|79.06|77.26|78.18|76.38|0
1644497400000|2022-02-10 12:50:00|78.46|76.66|78.22|76.42|78.51|76.71|77.84|76.04|0
1644497700000|2022-02-10 12:55:00|78.12|76.32|78.12|76.32|78.6|76.8|77.65|75.85|0
1644498000000|2022-02-10 13:00:00|77.83|76.03|77.07|75.27|78.31|76.51|77.07|75.27|0
1644498300000|2022-02-10 13:05:00|77.17|75.37|75.38|73.58|77.17|75.37|75.38|73.58|0
1644498600000|2022-02-10 13:10:00|75.48|73.68|76.87|75.07|76.97|75.17|75.48|73.68|0
1644498900000|2022-02-10 13:15:00|76.97|75.17|77.24|75.44|77.25|75.45|76.59|74.79|0
1644499200000|2022-02-10 13:20:00|77.34|75.54|77.81|76.01|78.38|76.58|77.15|75.35|0
1644499500000|2022-02-10 13:25:00|77.71|75.91|77.8|76|78.43|76.63|77.61|75.81|0
1644499800000|2022-02-10 13:30:00|77.71|75.91|91.72|89.92|94.42|92.62|77.71|75.91|0
1644500100000|2022-02-10 13:35:00|92.15|90.35|85.67|83.87|94.53|92.73|85.25|83.45|0
1644500400000|2022-02-10 13:40:00|84.94|83.14|92.8|91|93.45|91.65|84.84|83.04|0
1644500700000|2022-02-10 13:45:00|93.23|91.43|95.52|93.72|95.74|93.94|92.05|90.25|0
1644501000000|2022-02-10 13:50:00|95.41|93.61|94.64|92.84|96.02|94.22|93.33|91.53|0
1644501300000|2022-02-10 13:55:00|94.85|93.05|94.52|92.72|94.85|93.05|92.79|90.99|0
1644501600000|2022-02-10 14:00:00|94.74|92.94|101.35|99.55|101.81|100.01|94.63|92.83|0
1644501900000|2022-02-10 14:05:00|100.89|99.09|99.82|98.02|101.23|99.43|96.57|94.77|0
1644502200000|2022-02-10 14:10:00|99.7|97.9|102.39|100.59|103.73|101.93|99.7|97.9|0
1644502500000|2022-02-10 14:15:00|102.21|100.41|100.48|98.68|102.21|100.41|100.02|98.22|0
1644502800000|2022-02-10 14:20:00|100.59|98.79|100.82|99.02|102.09|100.29|100.13|98.33|0
1644503100000|2022-02-10 14:25:00|100.93|99.13|101.5|99.7|102.43|100.63|99.56|97.76|0
1644503400000|2022-02-10 14:30:00|101.39|99.59|97.17|95.37|101.5|99.7|95.94|94.14|0
1644503700000|2022-02-10 14:35:00|97.06|95.26|93.51|91.71|97.62|95.82|92.75|90.95|0
1644504000000|2022-02-10 14:40:00|93.19|91.39|91.36|89.56|93.19|91.39|89.88|88.08|0
1644504300000|2022-02-10 14:45:00|90.83|89.03|91.35|89.55|92.75|90.95|89.98|88.18|0
1644504600000|2022-02-10 14:50:00|91.14|89.34|85.3|83.5|91.57|89.77|84.19|82.39|0
1644504900000|2022-02-10 14:55:00|85.2|83.4|85.3|83.5|85.92|84.12|83.68|81.88|0
1644505200000|2022-02-10 15:00:00|84.99|83.19|80.46|78.66|85.71|83.91|80.46|78.66|0
1644505500000|2022-02-10 15:05:00|80.95|79.15|78.38|76.58|81.14|79.34|78|76.2|0
1644505800000|2022-02-10 15:10:00|78.09|76.29|80.42|78.62|80.82|79.02|77.52|75.72|0
1644506100000|2022-02-10 15:15:00|80.52|78.72|82.75|80.95|83.86|82.06|80.22|78.42|0
1644506400000|2022-02-10 15:20:00|82.65|80.85|82.65|80.85|84.16|82.36|81.46|79.66|0
1644506700000|2022-02-10 15:25:00|83.05|81.25|81.03|79.23|83.45|81.65|80.63|78.83|0
1644507000000|2022-02-10 15:30:00|80.63|78.83|80.98|79.18|82.08|80.28|79.42|77.62|0
1644507300000|2022-02-10 15:35:00|80.69|78.89|76.06|74.26|81.48|79.68|76.06|74.26|0
1644507600000|2022-02-10 15:40:00|75.97|74.17|76.22|74.42|77.39|75.59|75.01|73.21|0
1644507900000|2022-02-10 15:45:00|76.41|74.61|76.67|74.87|79.09|77.29|76.41|74.61|0
1644508200000|2022-02-10 15:50:00|76.86|75.06|82.88|81.08|83.48|81.68|76.76|74.96|0
1644508500000|2022-02-10 15:55:00|82.98|81.18|83.88|82.08|85.4|83.6|82.68|80.88|0
1644508800000|2022-02-10 16:00:00|83.98|82.18|83.72|81.92|86.42|84.62|81.58|79.78|0
1644509100000|2022-02-10 16:05:00|84.02|82.22|82.92|81.12|84.83|83.03|81.93|80.13|0
1644509400000|2022-02-10 16:10:00|82.82|81.02|85.99|84.19|86.1|84.3|82.82|81.02|0
1644509700000|2022-02-10 16:15:00|85.89|84.09|86.14|84.34|87.02|85.22|83.66|81.86|0
1644510000000|2022-02-10 16:20:00|85.99|84.19|86.29|84.49|88.77|86.97|85.17|83.37|0
1644510300000|2022-02-10 16:25:00|86.6|84.8|86.39|84.59|87.78|85.98|85.48|83.68|0
1644510600000|2022-02-10 16:30:00|86.59|84.79|90.35|88.55|90.46|88.66|86.59|84.79|0
1644510900000|2022-02-10 16:35:00|90.46|88.66|89.51|87.71|90.46|88.66|88.79|86.99|0
1644511200000|2022-02-10 16:40:00|89.62|87.82|86.11|84.31|89.72|87.92|86.11|84.31|0
1644511500000|2022-02-10 16:45:00|86.31|84.51|82.84|81.04|86.72|84.92|82.34|80.54|0
1644511800000|2022-02-10 16:50:00|82.83|81.03|83.23|81.43|83.63|81.83|82.14|80.34|0
1644512100000|2022-02-10 16:55:00|83.33|81.53|81.84|80.04|83.33|81.53|81.45|79.65|0
1644512400000|2022-02-10 17:00:00|81.64|79.84|83.26|81.46|83.77|81.97|81.64|79.84|0
1644512700000|2022-02-10 17:05:00|83.06|81.26|82.86|81.06|83.97|82.17|81.77|79.97|0
1644513000000|2022-02-10 17:10:00|82.96|81.16|82.26|80.46|82.96|81.16|81.76|79.96|0
1644513300000|2022-02-10 17:15:00|82.36|80.56|81.56|79.76|83.75|81.95|80.97|79.17|0
1644513600000|2022-02-10 17:20:00|81.76|79.96|81.26|79.46|81.86|80.06|80.38|78.58|0
1644513900000|2022-02-10 17:25:00|81.36|79.56|81.45|79.65|81.75|79.95|80.87|79.07|0
1644514200000|2022-02-10 17:30:00|81.35|79.55|83.83|82.03|84.14|82.34|79.98|78.18|0
1644514500000|2022-02-10 17:35:00|83.33|81.53|81.74|79.94|83.43|81.63|81.54|79.74|0
1644514800000|2022-02-10 17:40:00|81.83|80.03|82.33|80.53|82.92|81.12|81.24|79.44|0
1644515100000|2022-02-10 17:45:00|82.13|80.33|91.72|89.92|94.21|92.41|81.93|80.13|0
1644515400000|2022-02-10 17:50:00|91.83|90.03|93.34|91.54|95.52|93.72|89.6|87.8|0
1644515700000|2022-02-10 17:55:00|93.45|91.65|94.12|92.32|95.43|93.63|91.73|89.93|0
1644516000000|2022-02-10 18:00:00|94.66|92.86|90.95|89.15|94.72|92.92|90.69|88.89|0
1644516300000|2022-02-10 18:05:00|91.8|90|91.48|89.68|92.76|90.96|89.79|87.99|0
1644516600000|2022-02-10 18:10:00|90.95|89.15|92.43|90.63|93.29|91.49|90.42|88.62|0
1644516900000|2022-02-10 18:15:00|92.97|91.17|99.47|97.67|99.58|97.78|92.86|91.06|0
1644517200000|2022-02-10 18:20:00|99.36|97.56|99.45|97.65|101.92|100.12|96.84|95.04|0
1644517500000|2022-02-10 18:25:00|99.56|97.76|104.2|102.4|104.2|102.4|99|97.2|0
1644517800000|2022-02-10 18:30:00|104.31|102.51|107.86|106.06|107.87|106.07|102.6|100.8|0
1644518100000|2022-02-10 18:35:00|107.97|106.17|108.51|106.71|113.48|111.68|107.97|106.17|0
1644518400000|2022-02-10 18:40:00|108.63|106.83|106.77|104.97|109.09|107.29|106.6|104.8|0
1644518700000|2022-02-10 18:45:00|107.17|105.37|107.8|106|108.79|106.99|105.68|103.88|0
1644519000000|2022-02-10 18:50:00|107.28|105.48|108.2|106.4|109.02|107.22|106.59|104.79|0
1644519300000|2022-02-10 18:55:00|108.32|106.52|105.55|103.75|109.6|107.8|105.27|103.47|0
1644519600000|2022-02-10 19:00:00|104.76|102.96|109.12|107.32|109.12|107.32|103.96|102.16|0
1644519900000|2022-02-10 19:05:00|109|107.2|109.35|107.55|111.59|109.79|108.42|106.62|0
1644520200000|2022-02-10 19:10:00|108.76|106.96|111.81|110.01|112.53|110.73|108.65|106.85|0
1644520500000|2022-02-10 19:15:00|111.99|110.19|116.76|114.96|116.88|115.08|111.93|110.13|0
1644520800000|2022-02-10 19:20:00|116.51|114.71|112.33|110.53|117|115.2|112.33|110.53|0
1644521100000|2022-02-10 19:25:00|112.81|111.01|110.43|108.63|112.93|111.13|108.91|107.11|0
1644521400000|2022-02-10 19:30:00|110.61|108.81|110.08|108.28|111.44|109.64|108.56|106.76|0
1644521700000|2022-02-10 19:35:00|109.61|107.81|109.37|107.57|111.25|109.45|106.59|104.79|0
1644522000000|2022-02-10 19:40:00|109.19|107.39|109.95|108.15|110.3|108.5|106.13|104.33|0
1644522300000|2022-02-10 19:45:00|109.6|107.8|112.31|110.51|112.31|110.51|107.04|105.24|0
1644522600000|2022-02-10 19:50:00|111.59|109.79|115.13|113.33|115.91|114.11|111|109.2|0
1644522900000|2022-02-10 19:55:00|115.3|113.5|115.3|113.5|116.52|114.72|113.25|111.45|0
1644523200000|2022-02-10 20:00:00|115.18|113.38|114.45|112.65|118.11|116.31|113.6|111.8|0
1644523500000|2022-02-10 20:05:00|114.09|112.29|111.45|109.65|115.05|113.25|111.1|109.3|0
1644523800000|2022-02-10 20:10:00|111.33|109.53|111.21|109.41|112.4|110.6|109.33|107.53|0
1644524100000|2022-02-10 20:15:00|111.8|110|113.59|111.79|114.07|112.27|108.74|106.94|0
1644524400000|2022-02-10 20:20:00|113.47|111.67|112.98|111.18|116.25|114.45|111.8|110|0
1644524700000|2022-02-10 20:25:00|113.1|111.3|116.03|114.23|116.03|114.23|112.74|110.94|0
1644525000000|2022-02-10 20:30:00|116.39|114.59|121.67|119.87|121.8|120|116.39|114.59|0
1644525300000|2022-02-10 20:35:00|121.55|119.75|121.57|119.77|124.06|122.26|119.97|118.17|0
1644525600000|2022-02-10 20:40:00|121.2|119.4|124.55|122.75|125.82|124.02|120.33|118.53|0
1644525900000|2022-02-10 20:45:00|124.93|123.13|127.59|125.79|130.04|128.24|124.55|122.75|0
1644526200000|2022-02-10 20:50:00|127.98|126.18|124.8|123|130.29|128.49|121.99|120.19|0
1644526500000|2022-02-10 20:55:00|124.29|122.49|119.23|117.43|124.42|122.62|117.03|115.23|0
1644526800000|2022-02-10 21:00:00|118.55|116.75|120.02|118.22|121.02|119.22|118.18|116.38|0
1644527100000|2022-02-10 21:05:00|119.78|117.98|118.03|116.23|119.78|117.98|117.91|116.11|0
1644527400000|2022-02-10 21:10:00|118.28|116.48|119.76|117.96|121.01|119.21|118.16|116.36|0
1644527700000|2022-02-10 21:15:00|119.96|117.76|122.02|119.82|122.33|120.13|119.96|117.76|0
1644528000000|2022-02-10 21:20:00|122.08|119.88|123.34|121.14|123.85|121.65|122.08|119.88|0
1644528300000|2022-02-10 21:25:00|123.59|121.39|121.51|119.31|123.72|121.52|121.32|119.12|0
1644528600000|2022-02-10 21:30:00|121.19|118.99|121.31|119.11|121.94|119.74|120.19|117.99|0
1644528900000|2022-02-10 21:35:00|121.19|118.99|120.81|118.61|121.56|119.36|120.25|118.05|0
1644529200000|2022-02-10 21:40:00|120.68|118.48|121.93|119.73|122.05|119.85|120.43|118.23|0
1644529500000|2022-02-10 21:45:00|121.68|119.48|120.54|118.34|122.43|120.23|120.42|118.22|0
1644529800000|2022-02-10 21:50:00|120.48|118.28|119.67|117.47|121.04|118.84|119.54|117.34|0
1644530100000|2022-02-10 21:55:00|119.54|117.34|118.73|116.53|119.79|117.59|118.55|116.35|0
1644530400000|2022-02-10 22:00:00|118.77|116.57|118.92|116.72|119.45|117.25|118.68|116.48|0
1644530700000|2022-02-10 22:05:00|118.88|116.68|118.95|116.75|118.98|116.78|118.88|116.68|0
1644531000000|2022-02-10 22:10:00|118.94|116.74|119.03|116.83|119.07|116.87|118.94|116.74|0
1644531300000|2022-02-10 22:15:00|119.01|116.81|119.28|117.08|119.3|117.1|118.97|116.77|0
1644531600000|2022-02-10 22:20:00|119.19|116.99|119.29|117.09|119.33|117.13|119.18|116.98|0
1644531900000|2022-02-10 22:25:00|119.26|117.06|119.29|117.09|119.38|117.18|119.25|117.05|0
1644532200000|2022-02-10 22:30:00|119.28|117.08|119.35|117.15|119.63|117.43|119.23|117.03|0
1644532500000|2022-02-10 22:35:00|119.33|117.13|119.09|116.89|119.33|117.13|118.97|116.77|0
1644532800000|2022-02-10 22:40:00|119.01|116.81|119.15|116.95|119.21|117.01|119.01|116.81|0
1644533100000|2022-02-10 22:45:00|119.17|116.97|119.13|116.93|119.33|117.13|119.13|116.93|0
1644533400000|2022-02-10 22:50:00|119.11|116.91|119.1|116.9|119.11|116.91|118.98|116.78|0
1644533700000|2022-02-10 22:55:00|119.08|116.88|119.39|117.19|119.39|117.19|118.87|116.67|0
1644534000000|2022-02-10 23:00:00|118.99|116.79|119.71|117.51|120.96|118.76|118.11|115.91|0
1644534300000|2022-02-10 23:05:00|119.59|117.39|120.4|118.2|120.46|118.26|118.47|116.27|0
1644534600000|2022-02-10 23:10:00|120.15|117.95|118.59|116.39|120.21|118.01|118.4|116.2|0
1644534900000|2022-02-10 23:15:00|118.46|116.26|117.35|115.15|118.83|116.63|117.1|114.9|0
1644535200000|2022-02-10 23:20:00|117.23|115.03|118.57|116.37|118.7|116.5|117.23|115.03|0
1644535500000|2022-02-10 23:25:00|118.7|116.5|120.68|118.48|121.06|118.86|118.27|116.07|0
1644535800000|2022-02-10 23:30:00|120.81|118.61|122.18|119.98|122.69|120.49|120.43|118.23|0
1644536100000|2022-02-10 23:35:00|122.12|119.92|121.99|119.79|123.32|121.12|121.62|119.42|0
1644536400000|2022-02-10 23:40:00|122.18|119.98|122.55|120.35|123.44|121.24|121.99|119.79|0
1644536700000|2022-02-10 23:45:00|122.42|120.22|121.79|119.59|122.8|120.6|121.67|119.47|0
1644537000000|2022-02-10 23:50:00|121.85|119.65|122.73|120.53|122.79|120.59|121.41|119.21|0
1644537300000|2022-02-10 23:55:00|122.67|120.47|123.68|121.48|124.31|122.11|122.67|120.47|0
1644537600000|2022-02-11 00:00:00|123.49|121.29|125.4|123.2|125.4|123.2|123.16|120.96|0
1644537900000|2022-02-11 00:05:00|125.46|123.26|123.66|121.46|125.65|123.45|123.66|121.46|0
1644538200000|2022-02-11 00:10:00|123.54|121.34|125|122.8|125.06|122.86|123.54|121.34|0
1644538500000|2022-02-11 00:15:00|124.93|122.73|126.34|124.14|126.73|124.53|124.81|122.61|0
1644538800000|2022-02-11 00:20:00|126.28|124.08|128.8|126.6|129.19|126.99|125.95|123.75|0
1644539100000|2022-02-11 00:25:00|128.41|126.21|128.47|126.27|128.8|126.6|127.89|125.69|0
1644539400000|2022-02-11 00:30:00|128.67|126.47|127.36|125.16|128.67|126.47|127.23|125.03|0
1644539700000|2022-02-11 00:35:00|127.23|125.03|127.35|125.15|127.61|125.41|126.84|124.64|0
1644540000000|2022-02-11 00:40:00|127.48|125.28|128|125.8|128|125.8|126.58|124.38|0
1644540300000|2022-02-11 00:45:00|127.87|125.67|126.57|124.37|128.13|125.93|126.44|124.24|0
1644540600000|2022-02-11 00:50:00|126.44|124.24|127.86|125.66|127.86|125.66|126.31|124.11|0
1644540900000|2022-02-11 00:55:00|127.73|125.53|126.11|123.91|127.99|125.79|126.04|123.84|0
1644541200000|2022-02-11 01:00:00|126.3|124.1|126.49|124.29|127.59|125.39|126.17|123.97|0
1644541500000|2022-02-11 01:05:00|126.62|124.42|128.62|126.42|128.62|126.42|126.62|124.42|0
1644541800000|2022-02-11 01:10:00|128.56|126.36|128.36|126.16|129.67|127.47|128.1|125.9|0
1644542100000|2022-02-11 01:15:00|128.22|126.02|124.99|122.79|128.22|126.02|124.22|122.02|0
1644542400000|2022-02-11 01:20:00|124.86|122.66|125.31|123.11|125.37|123.17|124.22|122.02|0
1644542700000|2022-02-11 01:25:00|125.24|123.04|124.92|122.72|125.3|123.1|122.75|120.55|0
1644543000000|2022-02-11 01:30:00|124.98|122.78|123.57|121.37|125.75|123.55|123.57|121.37|0
1644543300000|2022-02-11 01:35:00|123.44|121.24|123.31|121.11|123.82|121.62|123.06|120.86|0
1644543600000|2022-02-11 01:40:00|123.18|120.98|123.12|120.92|123.18|120.98|122.17|119.97|0
1644543900000|2022-02-11 01:45:00|123.18|120.98|124.32|122.12|124.32|122.12|123.18|120.98|0
1644544200000|2022-02-11 01:50:00|124.38|122.18|123.49|121.29|124.44|122.24|123.04|120.84|0
1644544500000|2022-02-11 01:55:00|123.17|120.97|124.56|122.36|125.07|122.87|123.17|120.97|0
1644544800000|2022-02-11 02:00:00|124.69|122.49|125.52|123.32|125.52|123.32|124.18|121.98|0
1644545100000|2022-02-11 02:05:00|125.58|123.38|125.77|123.57|125.84|123.64|125.13|122.93|0
1644545400000|2022-02-11 02:10:00|125.83|123.63|127.12|124.92|127.9|125.7|125.58|123.38|0
1644545700000|2022-02-11 02:15:00|127.25|125.05|127.76|125.56|127.89|125.69|126.08|123.88|0
1644546000000|2022-02-11 02:20:00|127.89|125.69|128.74|126.54|128.74|126.54|126.98|124.78|0
1644546300000|2022-02-11 02:25:00|128.67|126.47|127.1|124.9|128.67|126.47|126.97|124.77|0
1644546600000|2022-02-11 02:30:00|126.97|124.77|127.62|125.42|128.4|126.2|126.97|124.77|0
1644546900000|2022-02-11 02:35:00|127.75|125.55|127.22|125.02|128.01|125.81|127.03|124.83|0
1644547200000|2022-02-11 02:40:00|127.35|125.15|126.83|124.63|127.74|125.54|126.7|124.5|0
1644547500000|2022-02-11 02:45:00|126.96|124.76|126.37|124.17|127.21|125.01|126.3|124.1|0
1644547800000|2022-02-11 02:50:00|126.43|124.23|127.11|124.91|127.7|125.5|126.43|124.23|0
1644548100000|2022-02-11 02:55:00|127.24|125.04|125.31|123.11|127.63|125.43|124.99|122.79|0
1644548400000|2022-02-11 03:00:00|125.25|123.05|127.23|125.03|127.36|125.16|125.05|122.85|0
1644548700000|2022-02-11 03:05:00|127.17|124.97|128|125.8|128.78|126.58|127.1|124.9|0
1644549000000|2022-02-11 03:10:00|127.87|125.67|128.52|126.32|129.04|126.84|127.87|125.67|0
1644549300000|2022-02-11 03:15:00|128.39|126.19|128.12|125.92|128.51|126.31|127.86|125.66|0
1644549600000|2022-02-11 03:20:00|128.19|125.99|128.12|125.92|128.19|125.99|126.7|124.5|0
1644549900000|2022-02-11 03:25:00|128.05|125.85|127.2|125|128.5|126.3|127.2|125|0
1644550200000|2022-02-11 03:30:00|127.27|125.07|128.56|126.36|128.62|126.42|127.2|125|0
1644550500000|2022-02-11 03:35:00|128.49|126.29|129.53|127.33|130.19|127.99|128.49|126.29|0
1644550800000|2022-02-11 03:40:00|129.47|127.27|129.4|127.2|129.66|127.46|129.27|127.07|0
1644551100000|2022-02-11 03:45:00|129.33|127.13|128.22|126.02|129.66|127.46|127.96|125.76|0
1644551400000|2022-02-11 03:50:00|128.09|125.89|127.56|125.36|128.09|125.89|126.53|124.33|0
1644551700000|2022-02-11 03:55:00|127.43|125.23|126.78|124.58|127.82|125.62|126.78|124.58|0
1644552000000|2022-02-11 04:00:00|126.65|124.45|127.68|125.48|127.81|125.61|126.52|124.32|0
1644552300000|2022-02-11 04:05:00|127.81|125.61|128.33|126.13|128.39|126.19|127.55|125.35|0
1644552600000|2022-02-11 04:10:00|128.32|126.12|128.45|126.25|128.85|126.65|128.19|125.99|0
1644552900000|2022-02-11 04:15:00|128.58|126.38|129.1|126.9|129.36|127.16|128.58|126.38|0
1644553200000|2022-02-11 04:20:00|128.97|126.77|129.48|127.28|129.62|127.42|128.96|126.76|0
1644553500000|2022-02-11 04:25:00|129.42|127.22|129.74|127.54|129.74|127.54|129.09|126.89|0
1644553800000|2022-02-11 04:30:00|129.81|127.61|131.21|129.01|132.13|129.93|129.38|127.18|0
1644554100000|2022-02-11 04:35:00|131.28|129.08|132.92|130.72|132.92|130.72|131.07|128.87|0
1644554400000|2022-02-11 04:40:00|132.99|130.79|134.98|132.78|135.59|133.39|132.52|130.32|0
1644554700000|2022-02-11 04:45:00|134.91|132.71|135.44|133.24|135.72|133.52|134.24|132.04|0
1644555000000|2022-02-11 04:50:00|135.58|133.38|134.77|132.57|135.85|133.65|134.37|132.17|0
1644555300000|2022-02-11 04:55:00|134.97|132.77|134.36|132.16|134.97|132.77|133.83|131.63|0
1644555600000|2022-02-11 05:00:00|134.63|132.43|135.43|133.23|136.37|134.17|134.16|131.96|0
1644555900000|2022-02-11 05:05:00|135.29|133.09|134.08|131.88|135.29|133.09|133.95|131.75|0
1644556200000|2022-02-11 05:10:00|134.15|131.95|134.21|132.01|135.28|133.08|133.81|131.61|0
1644556500000|2022-02-11 05:15:00|134.34|132.14|134.94|132.74|135.28|133.08|134.28|132.08|0
1644556800000|2022-02-11 05:20:00|135.14|132.94|138.21|136.01|138.75|136.55|135.08|132.88|0
1644557100000|2022-02-11 05:25:00|138.27|136.07|138.88|136.68|139.28|137.08|138|135.8|0
1644557400000|2022-02-11 05:30:00|138.94|136.74|140.16|137.96|140.29|138.09|138.2|136|0
1644557700000|2022-02-11 05:35:00|140.29|138.09|139.74|137.54|141.52|139.32|139.74|137.54|0
1644558000000|2022-02-11 05:40:00|139.68|137.48|139.94|137.74|140.56|138.36|138.79|136.59|0
1644558300000|2022-02-11 05:45:00|139.74|137.54|141.5|139.3|141.51|139.31|139.74|137.54|0
1644558600000|2022-02-11 05:50:00|141.37|139.17|141.77|139.57|141.91|139.71|141.36|139.16|0
1644558900000|2022-02-11 05:55:00|141.91|139.71|139.79|137.59|141.91|139.71|139.58|137.38|0
1644559200000|2022-02-11 06:00:00|139.86|137.66|139.65|137.45|140.94|138.74|139.58|137.38|0
1644559500000|2022-02-11 06:05:00|139.58|137.38|137.82|135.62|140.26|138.06|137.82|135.62|0
1644559800000|2022-02-11 06:10:00|138.09|135.89|138.08|135.88|138.56|136.36|137.27|135.07|0
1644560100000|2022-02-11 06:15:00|137.94|135.74|139.43|137.23|140.39|138.19|137.75|135.55|0
1644560400000|2022-02-11 06:20:00|139.16|136.96|139.7|137.5|140.11|137.91|139.16|136.96|0
1644560700000|2022-02-11 06:25:00|139.77|137.57|138.61|136.41|140.18|137.98|138.55|136.35|0
1644561000000|2022-02-11 06:30:00|138.75|136.55|139.96|137.76|139.96|137.76|138.48|136.28|0
1644561300000|2022-02-11 06:35:00|140.03|137.83|140.16|137.96|140.91|138.71|139.69|137.49|0
1644561600000|2022-02-11 06:40:00|140.22|138.02|139.07|136.87|142|139.8|139|136.8|0
1644561900000|2022-02-11 06:45:00|139.14|136.94|138.53|136.33|139.27|137.07|138.05|135.85|0
1644562200000|2022-02-11 06:50:00|138.59|136.39|137.24|135.04|138.72|136.52|137.11|134.91|0
1644562500000|2022-02-11 06:55:00|137.11|134.91|136.17|133.97|137.11|134.91|135.9|133.7|0
1644562800000|2022-02-11 07:00:00|136.37|134.17|134.64|132.44|136.43|134.23|133.91|131.71|0
1644563100000|2022-02-11 07:05:00|134.51|132.31|132.07|129.87|134.57|132.37|131.81|129.61|0
1644563400000|2022-02-11 07:10:00|132.01|129.81|130.89|128.69|132.72|130.52|130.5|128.3|0
1644563700000|2022-02-11 07:15:00|130.96|128.76|133.5|131.3|133.5|131.3|130.11|127.91|0
1644564000000|2022-02-11 07:20:00|133.37|131.17|132.31|130.11|134.95|132.75|132.31|130.11|0
1644564300000|2022-02-11 07:25:00|132.12|129.92|133.22|131.02|133.36|131.16|132.05|129.85|0
1644564600000|2022-02-11 07:30:00|133.09|130.89|133.22|131.02|133.48|131.28|131.52|129.32|0
1644564900000|2022-02-11 07:35:00|133.48|131.28|130.86|128.66|133.61|131.41|130.73|128.53|0
1644565200000|2022-02-11 07:40:00|130.99|128.79|131.9|129.7|132.29|130.09|130.47|128.27|0
1644565500000|2022-02-11 07:45:00|131.77|129.57|131.76|129.56|132.42|130.22|130.85|128.65|0
1644565800000|2022-02-11 07:50:00|131.83|129.63|131.63|129.43|131.83|129.63|130.72|128.52|0
1644566100000|2022-02-11 07:55:00|131.62|129.42|131.23|129.03|131.62|129.42|130.71|128.51|0
1644566400000|2022-02-11 08:00:00|130.71|128.51|129.41|127.21|132.93|130.73|129.03|126.83|0
1644566700000|2022-02-11 08:05:00|129.54|127.74|123.83|122.03|129.54|127.74|123.83|122.03|0
1644567000000|2022-02-11 08:10:00|123.71|121.91|123.58|121.78|124.21|122.41|122.07|120.27|0
1644567300000|2022-02-11 08:15:00|123.45|121.65|123.95|122.15|125.16|123.36|122.57|120.77|0
1644567600000|2022-02-11 08:20:00|124.4|122.6|125.98|124.18|126.75|124.95|124.01|122.21|0
1644567900000|2022-02-11 08:25:00|125.92|124.12|125.85|124.05|127.13|125.33|125.66|123.86|0
1644568200000|2022-02-11 08:30:00|125.46|123.66|126.61|124.81|126.74|124.94|123.81|122.01|0
1644568500000|2022-02-11 08:35:00|126.74|124.94|131.42|129.62|131.42|129.62|126.16|124.36|0
1644568800000|2022-02-11 08:40:00|131.28|129.48|129.95|128.15|131.68|129.88|125.98|124.18|0
1644569100000|2022-02-11 08:45:00|130.21|128.41|129.72|127.92|130.48|128.68|128.55|126.75|0
1644569400000|2022-02-11 08:50:00|129.33|127.53|129.71|127.91|129.97|128.17|128.03|126.23|0
1644569700000|2022-02-11 08:55:00|129.78|127.98|131.87|130.07|132.13|130.33|128.35|126.55|0
1644570000000|2022-02-11 09:00:00|131.93|130.13|129.96|128.16|132.06|130.26|129.51|127.71|0
1644570300000|2022-02-11 09:05:00|129.83|128.03|128.14|126.34|131.34|129.54|128.07|126.27|0
1644570600000|2022-02-11 09:10:00|128.01|126.21|128|126.2|129.82|128.02|127.87|126.07|0
1644570900000|2022-02-11 09:15:00|128.26|126.46|126.54|124.74|128.39|126.59|125.64|123.84|0
1644571200000|2022-02-11 09:20:00|126.67|124.87|128.67|126.87|128.67|126.87|126.61|124.81|0
1644571500000|2022-02-11 09:25:00|128.34|126.54|128.34|126.54|129.12|127.32|127.89|126.09|0
1644571800000|2022-02-11 09:30:00|128.47|126.67|131.21|129.41|131.21|129.41|128.34|126.54|0
1644572100000|2022-02-11 09:35:00|131.08|129.28|131.16|129.36|132.53|130.73|131.03|129.23|0
1644572400000|2022-02-11 09:40:00|131.29|129.49|131.62|129.82|133.14|131.34|131.29|129.49|0
1644572700000|2022-02-11 09:45:00|131.55|129.75|131.81|130.01|131.94|130.14|130.36|128.56|0
1644573000000|2022-02-11 09:50:00|131.54|129.74|132.2|130.4|133.39|131.59|131.15|129.35|0
1644573300000|2022-02-11 09:55:00|131.67|129.87|131.21|129.41|132.06|130.26|130.88|129.08|0
1644573600000|2022-02-11 10:00:00|131.14|129.34|129.69|127.89|131.53|129.73|129.56|127.76|0
1644573900000|2022-02-11 10:05:00|129.89|128.09|130.21|128.41|130.73|128.93|129.56|127.76|0
1644574200000|2022-02-11 10:10:00|130.08|128.28|131.12|129.32|131.12|129.32|129.68|127.88|0
1644574500000|2022-02-11 10:15:00|130.86|129.06|130.72|128.92|130.86|129.06|129.68|127.88|0
1644574800000|2022-02-11 10:20:00|130.59|128.79|129.74|127.94|130.59|128.79|129.41|127.61|0
1644575100000|2022-02-11 10:25:00|129.8|128|129.73|127.93|130.65|128.85|129.54|127.74|0
1644575400000|2022-02-11 10:30:00|129.66|127.86|129.66|127.86|130.71|128.91|129.4|127.6|0
1644575700000|2022-02-11 10:35:00|129.53|127.73|129.52|127.72|130.05|128.25|129.39|127.59|0
1644576000000|2022-02-11 10:40:00|129.39|127.59|129.25|127.45|129.78|127.98|127.96|126.16|0
1644576300000|2022-02-11 10:45:00|129.06|127.26|129.38|127.58|129.9|128.1|128.08|126.28|0
1644576600000|2022-02-11 10:50:00|129.19|127.39|128.07|126.27|129.19|127.39|127.81|126.01|0
1644576900000|2022-02-11 10:55:00|127.94|126.14|127.68|125.88|128.2|126.4|126.91|125.11|0
1644577200000|2022-02-11 11:00:00|127.55|125.75|129.49|127.69|129.62|127.82|127.55|125.75|0
1644577500000|2022-02-11 11:05:00|129.36|127.56|130.4|128.6|130.47|128.67|128.71|126.91|0
1644577800000|2022-02-11 11:10:00|130.27|128.47|130.13|128.33|130.79|128.99|129.22|127.42|0
1644578100000|2022-02-11 11:15:00|129.87|128.07|129.29|127.49|130.78|128.98|128.57|126.77|0
1644578400000|2022-02-11 11:20:00|129.42|127.62|129.28|127.48|129.81|128.01|128.76|126.96|0
1644578700000|2022-02-11 11:25:00|129.22|127.42|128.82|127.02|131.26|129.46|128.62|126.82|0
1644579000000|2022-02-11 11:30:00|128.88|127.08|129.79|127.99|129.86|128.06|128.62|126.82|0
1644579300000|2022-02-11 11:35:00|129.93|128.13|128.54|126.74|130.19|128.39|128.09|126.29|0
1644579600000|2022-02-11 11:40:00|128.61|126.81|129.26|127.46|129.26|127.46|127.43|125.63|0
1644579900000|2022-02-11 11:45:00|129.52|127.72|130.04|128.24|130.04|128.24|128.93|127.13|0
1644580200000|2022-02-11 11:50:00|129.51|127.71|130.26|128.46|130.98|129.18|129.25|127.45|0
1644580500000|2022-02-11 11:55:00|130.32|128.52|129.53|127.73|130.46|128.66|129.4|127.6|0
1644580800000|2022-02-11 12:00:00|129.27|127.47|129|127.2|129.53|127.73|127.57|125.77|0
1644581100000|2022-02-11 12:05:00|128.87|127.07|126.53|124.73|129.26|127.46|125.88|124.08|0
1644581400000|2022-02-11 12:10:00|126.92|125.12|123.32|121.52|126.92|125.12|123.07|121.27|0
1644581700000|2022-02-11 12:15:00|123.07|121.27|123.57|121.77|124.08|122.28|122.31|120.51|0
1644582000000|2022-02-11 12:20:00|123.45|121.65|122.68|120.88|123.45|121.65|121.74|119.94|0
1644582300000|2022-02-11 12:25:00|122.75|120.95|118.86|117.06|122.75|120.95|118.55|116.75|0
1644582600000|2022-02-11 12:30:00|119.17|117.37|119.34|117.54|120.58|118.78|117.25|115.45|0
1644582900000|2022-02-11 12:35:00|119.47|117.67|119.65|117.85|119.97|118.17|118.97|117.17|0
1644583200000|2022-02-11 12:40:00|119.71|117.91|121.58|119.78|121.71|119.91|119.09|117.29|0
1644583500000|2022-02-11 12:45:00|121.46|119.66|121.95|120.15|122.59|120.79|121.45|119.65|0
1644583800000|2022-02-11 12:50:00|121.83|120.03|122.58|120.78|122.96|121.16|121.83|120.03|0
1644584100000|2022-02-11 12:55:00|122.71|120.91|122.62|120.82|124.22|122.42|120.83|119.03|0
1644584400000|2022-02-11 13:00:00|122.75|120.95|122.56|120.76|124.39|122.59|122.38|120.58|0
1644584700000|2022-02-11 13:05:00|122.44|120.64|121.17|119.37|122.69|120.89|120.17|118.37|0
1644585000000|2022-02-11 13:10:00|121.3|119.5|118.92|117.12|121.3|119.5|118.92|117.12|0
1644585300000|2022-02-11 13:15:00|118.99|117.19|117.56|115.76|119.67|117.87|117.32|115.52|0
1644585600000|2022-02-11 13:20:00|117.75|115.95|117.43|115.63|118.05|116.25|116.33|114.53|0
1644585900000|2022-02-11 13:25:00|117.56|115.76|118.17|116.37|118.66|116.86|117.43|115.63|0
1644586200000|2022-02-11 13:30:00|118.29|116.49|116.24|114.44|119.14|117.34|116.11|114.31|0
1644586500000|2022-02-11 13:35:00|116.11|114.31|115.62|113.82|116.11|114.31|115.38|113.58|0
1644586800000|2022-02-11 13:40:00|115.74|113.94|113.96|112.16|115.74|113.94|112.83|111.03|0
1644587100000|2022-02-11 13:45:00|114.08|112.28|112.39|110.59|114.69|112.89|112.39|110.59|0
1644587400000|2022-02-11 13:50:00|112.51|110.71|112.14|110.34|113.35|111.55|111.55|109.75|0
1644587700000|2022-02-11 13:55:00|112.26|110.46|113.22|111.42|113.34|111.54|112.14|110.34|0
1644588000000|2022-02-11 14:00:00|113.34|111.54|111.53|109.73|113.34|111.54|111.53|109.73|0
1644588300000|2022-02-11 14:05:00|112.13|110.33|114.42|112.62|114.42|112.62|112.13|110.33|0
1644588600000|2022-02-11 14:10:00|114.36|112.56|115.15|113.35|115.52|113.72|113.69|111.89|0
1644588900000|2022-02-11 14:15:00|115.02|113.22|115.63|113.83|115.76|113.96|114.84|113.04|0
1644589200000|2022-02-11 14:20:00|115.75|113.95|116.61|114.81|117.23|115.43|115.39|113.59|0
1644589500000|2022-02-11 14:25:00|116.48|114.68|115.37|113.57|116.48|114.68|115.37|113.57|0
1644589800000|2022-02-11 14:30:00|115.74|113.94|115.49|113.69|115.74|113.94|111.14|109.34|0
1644590100000|2022-02-11 14:35:00|116.35|114.55|115.36|113.56|118.08|116.28|113.42|111.62|0
1644590400000|2022-02-11 14:40:00|115.06|113.26|115.67|113.87|117.26|115.46|114.57|112.77|0
1644590700000|2022-02-11 14:45:00|115.55|113.75|108.14|106.34|115.55|113.75|106.17|104.37|0
1644591000000|2022-02-11 14:50:00|108.02|106.22|109.54|107.74|110.37|108.57|106.63|104.83|0
1644591300000|2022-02-11 14:55:00|109.6|107.8|117.06|115.26|118.61|116.81|108.84|107.04|0
1644591600000|2022-02-11 15:00:00|117|115.2|113.22|111.42|117.12|115.32|112.38|110.58|0
1644591900000|2022-02-11 15:05:00|113.04|111.24|112.61|110.81|114.06|112.26|109.41|107.61|0
1644592200000|2022-02-11 15:10:00|112.85|111.05|117.6|115.8|120.34|118.54|112.13|110.33|0
1644592500000|2022-02-11 15:15:00|117.72|115.92|117.59|115.79|121.34|119.54|116.98|115.18|0
1644592800000|2022-02-11 15:20:00|117.41|115.61|114.41|112.61|117.53|115.73|113.8|112|0
1644593100000|2022-02-11 15:25:00|114.65|112.85|114.24|112.44|115.01|113.21|112.23|110.43|0
1644593400000|2022-02-11 15:30:00|113.76|111.96|115.21|113.41|116.19|114.39|110.28|108.48|0
1644593700000|2022-02-11 15:35:00|115.09|113.29|112.06|110.26|117.55|115.75|111.47|109.67|0
1644594000000|2022-02-11 15:40:00|111.89|110.09|113.14|111.34|113.38|111.58|110.87|109.07|0
1644594300000|2022-02-11 15:45:00|112.9|111.1|114.95|113.15|115.08|113.28|111.46|109.66|0
1644594600000|2022-02-11 15:50:00|114.71|112.91|116.05|114.25|118.14|116.34|113.49|111.69|0
1644594900000|2022-02-11 15:55:00|116.41|114.61|117.52|115.72|119.13|117.33|115.37|113.57|0
1644595200000|2022-02-11 16:00:00|118.14|116.34|112.39|110.59|118.51|116.71|112.15|110.35|0
1644595500000|2022-02-11 16:05:00|112.63|110.83|120.12|118.32|120.12|118.32|112.63|110.83|0
1644595800000|2022-02-11 16:10:00|119.5|117.7|120.12|118.32|121.13|119.33|118.75|116.95|0
1644596100000|2022-02-11 16:15:00|120.62|118.82|121.5|119.7|123.54|121.74|119.87|118.07|0
1644596400000|2022-02-11 16:20:00|120.99|119.19|119.11|117.31|121.12|119.32|118.73|116.93|0
1644596700000|2022-02-11 16:25:00|119.23|117.43|121.61|119.81|123.01|121.21|118.86|117.06|0
1644597000000|2022-02-11 16:30:00|121.99|120.19|124.41|122.61|124.42|122.62|119.72|117.92|0
1644597300000|2022-02-11 16:35:00|124.29|122.49|126.48|124.68|127.65|125.85|123.13|121.33|0
1644597600000|2022-02-11 16:40:00|125.78|123.98|127.38|125.58|128.69|126.89|124.87|123.07|0
1644597900000|2022-02-11 16:45:00|127.25|125.45|125.17|123.37|128.03|126.23|123.88|122.08|0
1644598200000|2022-02-11 16:50:00|125.3|123.5|125.42|123.62|127.51|125.71|123.75|121.95|0
1644598500000|2022-02-11 16:55:00|125.29|123.49|122.98|121.18|125.29|123.49|121.46|119.66|0
1644598800000|2022-02-11 17:00:00|123.36|121.56|122.34|120.54|124.9|123.1|121.58|119.78|0
1644599100000|2022-02-11 17:05:00|122.46|120.66|123.22|121.42|124.51|122.71|122.33|120.53|0
1644599400000|2022-02-11 17:10:00|122.97|121.17|121.18|119.38|123.48|121.68|119.43|117.63|0
1644599700000|2022-02-11 17:15:00|120.93|119.13|124.88|123.08|125.78|123.98|120.93|119.13|0
1644600000000|2022-02-11 17:20:00|124.75|122.95|125.39|123.59|126.43|124.63|124.49|122.69|0
1644600300000|2022-02-11 17:25:00|125.65|123.85|123.2|121.4|126.04|124.24|122.44|120.64|0
1644600600000|2022-02-11 17:30:00|123.07|121.27|122.56|120.76|123.97|122.17|121.23|119.43|0
1644600900000|2022-02-11 17:35:00|122.3|120.5|123.32|121.52|124.34|122.54|121.41|119.61|0
1644601200000|2022-02-11 17:40:00|122.93|121.13|124.72|122.92|124.98|123.18|122.42|120.62|0
1644601500000|2022-02-11 17:45:00|124.59|122.79|126.4|124.6|127.18|125.38|124.59|122.79|0
1644601800000|2022-02-11 17:50:00|126.66|124.86|130.46|128.66|130.86|129.06|126.27|124.47|0
1644602100000|2022-02-11 17:55:00|130.33|128.53|129.54|127.74|130.46|128.66|128.84|127.04|0
1644602400000|2022-02-11 18:00:00|129.67|127.87|130.19|128.39|130.72|128.92|128.09|126.29|0
1644602700000|2022-02-11 18:05:00|129.93|128.13|125.09|123.29|130.59|128.79|124.32|122.52|0
1644603000000|2022-02-11 18:10:00|124.96|123.16|128.07|126.27|128.6|126.8|124.96|123.16|0
1644603300000|2022-02-11 18:15:00|127.94|126.14|127.67|125.87|130.84|129.04|127.67|125.87|0
1644603600000|2022-02-11 18:20:00|127.81|126.01|127.88|126.08|129.38|127.58|126.57|124.77|0
1644603900000|2022-02-11 18:25:00|127.75|125.95|133.49|131.69|133.62|131.82|127.75|125.95|0
1644604200000|2022-02-11 18:30:00|133.76|131.96|141.13|139.33|141.83|140.03|133.48|131.68|0
1644604500000|2022-02-11 18:35:00|141.41|139.61|151.96|150.16|151.96|150.16|141.41|139.61|0
1644604800000|2022-02-11 18:40:00|152.17|150.37|153.11|151.31|155.09|153.29|148.01|146.21|0
1644605100000|2022-02-11 18:45:00|153.77|151.97|159.54|157.02|163.4|161.06|153.77|151.97|0
1644605400000|2022-02-11 18:50:00|158.74|156.22|156.66|154.14|165.75|163.23|156.08|153.56|0
1644605700000|2022-02-11 18:55:00|157.09|154.57|163.18|161.02|163.22|161.02|157.09|154.57|0
1644606000000|2022-02-11 19:00:00|164.07|161.91|166.05|163.89|172.33|170.17|158.49|156.33|0
1644606300000|2022-02-11 19:05:00|164.72|162.56|165.75|163.59|171.12|168.96|160.2|158.04|0
1644606600000|2022-02-11 19:10:00|165.6|163.44|162.08|159.92|168.19|166.03|161.06|158.9|0
1644606900000|2022-02-11 19:15:00|161.43|159.27|156.12|153.78|162.23|160.07|153.07|150.91|0
1644607200000|2022-02-11 19:20:00|157.55|155.21|159.42|157.08|159.71|157.37|152.84|150.5|0
1644607500000|2022-02-11 19:25:00|160.15|157.81|169.99|167.65|171.88|169.54|159.28|156.94|0
1644607800000|2022-02-11 19:30:00|169.84|167.5|161.04|158.7|171.18|168.84|158.75|156.41|0
1644608100000|2022-02-11 19:35:00|160.76|158.42|165.16|163|165.6|163.44|160.76|158.42|0
1644608400000|2022-02-11 19:40:00|165.31|163.15|169.85|168.05|170.03|168.2|163.55|161.39|0
1644608700000|2022-02-11 19:45:00|169.55|167.75|173.14|171.34|174.51|172.71|168.07|166.27|0
1644609000000|2022-02-11 19:50:00|173.37|171.57|179.66|177.14|183.17|180.65|173.37|171.57|0
1644609300000|2022-02-11 19:55:00|179.21|176.69|170.71|168.19|179.21|176.69|170.11|167.59|0
1644609600000|2022-02-11 20:00:00|171.39|168.87|162.15|159.63|171.76|169.24|160.13|157.61|0
1644609900000|2022-02-11 20:05:00|162.59|160.07|166.99|164.47|170.59|168.07|161.07|158.55|0
1644610200000|2022-02-11 20:10:00|166.54|164.02|168.03|165.51|170.3|167.78|165.49|162.97|0
1644610500000|2022-02-11 20:15:00|168.33|165.81|171.47|169.31|172.08|169.92|162.09|159.57|0
1644610800000|2022-02-11 20:20:00|171.02|168.86|172.08|169.92|173.76|171.6|168.3|166.14|0
1644611100000|2022-02-11 20:25:00|171.62|169.46|166.34|164.18|172.53|170.37|166.19|164.03|0
1644611400000|2022-02-11 20:30:00|167.09|164.93|167.68|165.52|174.52|172.36|166.63|164.47|0
1644611700000|2022-02-11 20:35:00|167.83|165.67|170.76|168.6|172.52|170.36|166.26|164.1|0
1644612000000|2022-02-11 20:40:00|170.37|168.21|171.75|169.59|178.14|175.98|169.53|167.37|0
1644612300000|2022-02-11 20:45:00|171.44|169.28|161.1|158.94|171.9|169.74|161.1|158.94|0
1644612600000|2022-02-11 20:50:00|161.55|159.39|165.93|163.77|167.14|164.98|159.51|157.35|0
1644612900000|2022-02-11 20:55:00|165.63|163.47|169.4|167.24|169.71|167.55|157.34|155.18|0
1644613200000|2022-02-11 21:00:00|169.86|167.7|168.64|166.48|172.93|170.77|167.88|165.72|0
1644613500000|2022-02-11 21:05:00|168.94|166.78|167.95|165.79|170.77|168.61|167.73|165.57|0
1644613800000|2022-02-11 21:10:00|167.8|165.64|165.97|163.81|168.1|165.94|165.67|163.51|0
1644825900000|2022-02-14 08:05:00|167.64|165.84|163.77|161.97|169.24|167.44|162.57|160.77|0
1644826200000|2022-02-14 08:10:00|164|162.2|169.28|166.76|171.51|168.99|164|162.06|0
1644826500000|2022-02-14 08:15:00|169.36|166.84|173.81|171.29|175.51|172.99|169.36|166.84|0
1644826800000|2022-02-14 08:20:00|174.27|171.75|180.99|178.47|180.99|178.47|174.27|171.75|0
1644827100000|2022-02-14 08:25:00|180.92|178.4|188.37|185.49|188.37|185.49|180.92|178.4|0
1644827400000|2022-02-14 08:30:00|188.69|185.81|189.5|186.62|190.64|187.76|185.15|182.27|0
1644827700000|2022-02-14 08:35:00|189.75|186.87|193.45|190.57|193.77|190.89|185.94|183.06|0
1644828000000|2022-02-14 08:40:00|194.02|191.14|187.14|184.26|194.02|191.14|186.74|183.86|0
1644828300000|2022-02-14 08:45:00|186.82|183.94|190.83|187.95|190.92|188.04|185.78|182.9|0
1644828600000|2022-02-14 08:50:00|190.76|187.88|194.25|191.37|194.57|191.69|187.69|184.81|0
1644828900000|2022-02-14 08:55:00|194.08|191.2|197.34|194.46|198.19|195.31|191.07|188.19|0
1644829200000|2022-02-14 09:00:00|197.83|194.95|198.81|195.93|200.73|197.85|194.5|191.62|0
1644829500000|2022-02-14 09:05:00|199.23|196.35|195.83|192.95|201.22|198.34|195.25|192.37|0
1644829800000|2022-02-14 09:10:00|195.75|192.87|199.38|196.5|201.89|199.01|195.09|192.21|0
1644830100000|2022-02-14 09:15:00|198.72|195.84|193.36|190.48|199.05|196.17|191.81|188.93|0
1644830400000|2022-02-14 09:20:00|193.44|190.56|190.5|187.62|193.69|190.81|188.89|186.01|0
1644830700000|2022-02-14 09:25:00|190.26|187.38|192.04|189.16|192.37|189.49|188.4|185.52|0
1644831000000|2022-02-14 09:30:00|192.12|189.24|192.93|190.05|194.57|191.69|189.52|186.64|0
1644831300000|2022-02-14 09:35:00|193.26|190.38|195.38|192.5|196.54|193.66|191.46|188.58|0
1644831600000|2022-02-14 09:40:00|195.88|193|198.02|195.14|198.02|195.14|195.05|192.17|0
1644831900000|2022-02-14 09:45:00|198.18|195.3|197.6|194.72|198.27|195.39|194.72|191.84|0
1644832200000|2022-02-14 09:50:00|197.19|194.31|197.68|194.8|199.76|196.88|196.28|193.4|0
1644832500000|2022-02-14 09:55:00|197.18|194.3|199.26|196.38|200.09|197.21|197.1|194.22|0
1644832800000|2022-02-14 10:00:00|198.76|195.88|199.67|196.79|205.63|202.75|198.76|195.88|0
1644833100000|2022-02-14 10:05:00|199.75|196.87|195.12|192.24|200.34|197.46|195.04|192.16|0
1644833400000|2022-02-14 10:10:00|195.44|192.56|194.29|191.41|196.93|194.05|194.29|191.41|0
1644833700000|2022-02-14 10:15:00|194.13|191.25|196.34|193.46|198.08|195.2|193.47|190.59|0
1644834000000|2022-02-14 10:20:00|196.18|193.3|193.46|190.58|197.41|194.53|192.97|190.09|0
1644834300000|2022-02-14 10:25:00|193.3|190.42|193.87|190.99|196.17|193.29|191.66|188.78|0
1644834600000|2022-02-14 10:30:00|194.03|191.15|195.74|192.86|195.91|193.03|193.45|190.57|0
1644834900000|2022-02-14 10:35:00|195.83|192.95|191.97|189.09|196.49|193.61|191.25|188.37|0
1644835200000|2022-02-14 10:40:00|192.06|189.18|194.34|191.46|194.83|191.95|191.08|188.2|0
1644835500000|2022-02-14 10:45:00|194.42|191.54|187.92|185.04|194.42|191.54|187.6|184.72|0
1644835800000|2022-02-14 10:50:00|187.6|184.72|189.97|187.09|191.42|188.54|186.47|183.59|0
1644836100000|2022-02-14 10:55:00|189.89|187.01|190.86|187.98|191.51|188.63|188.99|186.11|0
1644836400000|2022-02-14 11:00:00|191.1|188.22|193.3|190.42|194.46|191.58|190.78|187.9|0
1644836700000|2022-02-14 11:05:00|193.22|190.34|193.79|190.91|194.87|191.99|193.22|190.34|0
1644837000000|2022-02-14 11:10:00|193.46|190.58|194.03|191.15|195.77|192.89|191.33|188.45|0
1644837300000|2022-02-14 11:15:00|194.2|191.32|192.63|189.75|194.44|191.56|191.98|189.1|0
1644837600000|2022-02-14 11:20:00|192.79|189.91|192.22|189.34|194.03|191.15|190.91|188.03|0
1644837900000|2022-02-14 11:25:00|192.38|189.5|190.42|187.54|193.69|190.81|188.71|185.83|0
1644838200000|2022-02-14 11:30:00|190.5|187.62|191.47|188.59|193.11|190.23|189.19|186.31|0
1644838500000|2022-02-14 11:35:00|191.31|188.43|189.27|186.39|192.61|189.73|188.54|185.66|0
1644838800000|2022-02-14 11:40:00|189.59|186.71|188.85|185.97|190.32|187.44|188.69|185.81|0
1644839100000|2022-02-14 11:45:00|188.94|186.06|189.82|186.94|191.46|188.58|188.94|186.06|0
1644839400000|2022-02-14 11:50:00|190.31|187.43|187.39|184.51|190.64|187.76|187.23|184.35|0
1644839700000|2022-02-14 11:55:00|187.31|184.43|189.49|186.61|189.81|186.93|186.74|183.86|0
1644840000000|2022-02-14 12:00:00|189.57|186.69|192.41|189.53|193.4|190.52|188.35|185.47|0
1644840300000|2022-02-14 12:05:00|192.25|189.37|192.99|190.11|194.22|191.34|190.61|187.73|0
1644840600000|2022-02-14 12:10:00|192.9|190.02|194.87|191.99|196.03|193.15|192.57|189.69|0
1644840900000|2022-02-14 12:15:00|195.03|192.15|194.37|191.49|195.53|192.65|193.38|190.5|0
1644841200000|2022-02-14 12:20:00|194.62|191.74|192.39|189.51|195.52|192.64|191.57|188.69|0
1644841500000|2022-02-14 12:25:00|192.06|189.18|190.19|187.31|193.87|190.99|190.1|187.22|0
1644841800000|2022-02-14 12:30:00|190.1|187.22|190.58|187.7|190.75|187.87|187.51|184.63|0
1644842100000|2022-02-14 12:35:00|190.42|187.54|178.27|175.39|191.23|188.35|178.27|175.39|0
1644842400000|2022-02-14 12:40:00|177.73|174.85|172.3|169.42|178.74|175.86|169.38|166.5|0
1644842700000|2022-02-14 12:45:00|172.15|169.27|166.96|164.08|172.15|169.27|161.06|158.18|0
1644843000000|2022-02-14 12:50:00|167.26|164.38|170.09|167.21|171.79|168.91|165.28|162.4|0
1644843300000|2022-02-14 12:55:00|169.94|167.06|168.56|165.68|169.94|167.06|165.37|162.49|0
1644843600000|2022-02-14 13:00:00|168.4|165.52|166.27|163.39|168.4|165.52|163.41|160.53|0
1644843900000|2022-02-14 13:05:00|166.42|163.54|163.15|160.63|166.72|164.17|163.07|160.55|0
1644844200000|2022-02-14 13:10:00|163.22|160.7|169.89|167.37|170.05|167.53|163.22|160.7|0
1644844500000|2022-02-14 13:15:00|169.58|167.06|168.66|166.14|170.19|167.67|167.98|165.46|0
1644844800000|2022-02-14 13:20:00|168.81|166.29|165.24|162.72|169.58|167.06|165.01|162.49|0
1644845100000|2022-02-14 13:25:00|165.61|163.09|164.4|161.88|166.52|164|164.25|161.73|0
1644845400000|2022-02-14 13:30:00|164.25|161.73|170.64|168.12|170.64|168.12|164.24|161.72|0
1644845700000|2022-02-14 13:35:00|170.72|168.2|169.09|166.57|172.18|169.66|168.33|165.81|0
1644846000000|2022-02-14 13:40:00|169.25|166.73|176.22|173.7|176.38|173.86|168.79|166.27|0
1644846300000|2022-02-14 13:45:00|176.38|173.86|178.74|176.22|178.74|176.22|174.11|171.59|0
1644846600000|2022-02-14 13:50:00|178.58|176.06|172|169.48|178.58|176.06|171.69|169.17|0
1644846900000|2022-02-14 13:55:00|171.85|169.33|174.95|172.43|174.95|172.43|169.08|166.56|0
1644847200000|2022-02-14 14:00:00|174.8|172.28|171.99|169.47|176.44|173.92|171.84|169.32|0
1644847500000|2022-02-14 14:05:00|172.3|169.78|171.45|168.93|172.54|170.02|170.45|167.93|0
1644847800000|2022-02-14 14:10:00|171.21|168.69|166.76|164.24|171.52|169|166.46|163.94|0
1644848100000|2022-02-14 14:15:00|166.92|164.4|168.21|165.69|169.05|166.53|166.31|163.79|0
1644848400000|2022-02-14 14:20:00|168.13|165.61|169.04|166.52|169.81|167.29|167.6|165.08|0
1644848700000|2022-02-14 14:25:00|169.96|167.44|171.65|169.13|171.96|169.44|169.65|167.13|0
1644849000000|2022-02-14 14:30:00|171.5|168.98|170.87|168.35|176.17|173.65|165.08|162.56|0
1644849300000|2022-02-14 14:35:00|170.26|167.74|171.83|169.31|173.07|170.55|168|165.48|0
1644849600000|2022-02-14 14:40:00|171.91|169.39|171.21|168.69|172.29|169.77|164.96|162.44|0
1644849900000|2022-02-14 14:45:00|171.36|168.84|169.51|166.99|177.9|175.38|168.75|166.23|0
1644850200000|2022-02-14 14:50:00|170.43|167.91|162.58|160.06|170.43|167.91|161.6|159.08|0
1644850500000|2022-02-14 14:55:00|162.36|159.84|169.17|166.65|170.1|167.58|162.28|159.76|0
1644850800000|2022-02-14 15:00:00|168.47|165.95|181.42|178.9|182.06|179.54|168.47|165.95|0
1644851100000|2022-02-14 15:05:00|180.3|177.78|177.9|175.38|182.38|179.86|177.9|175.38|0
1644851400000|2022-02-14 15:10:00|178.54|176.02|174.27|171.75|178.54|176.02|168.54|166.02|0
1644851700000|2022-02-14 15:15:00|174.59|172.07|179.16|176.64|185.44|182.92|173.49|170.97|0
1644852000000|2022-02-14 15:20:00|178.84|176.32|171.78|169.26|180.6|178.08|170.37|167.85|0
1644852300000|2022-02-14 15:25:00|172.18|169.66|174.31|171.79|178|175.48|171.31|168.79|0
1644852600000|2022-02-14 15:30:00|174.47|171.95|180.74|178.22|183.69|181.17|171.62|169.1|0
1644852900000|2022-02-14 15:35:00|181.71|179.19|182.19|179.67|184.8|182.28|180.66|178.14|0
1644853200000|2022-02-14 15:40:00|181.7|179.18|178.71|176.19|182.84|180.32|176.71|174.19|0
1644853500000|2022-02-14 15:45:00|179.11|176.59|175.74|173.22|180.08|177.56|174.48|171.96|0
1644853800000|2022-02-14 15:50:00|175.9|173.38|179.17|176.83|181.27|178.93|174.24|171.72|0
1644854100000|2022-02-14 15:55:00|178.85|176.51|182.4|180.06|183.06|180.72|175.81|173.47|0
1644854400000|2022-02-14 16:00:00|182.08|179.74|177.55|175.21|183.46|181.12|176.6|174.26|0
1644854700000|2022-02-14 16:05:00|177.87|175.53|180.53|178.19|182.07|179.73|177.16|174.82|0
1644855000000|2022-02-14 16:10:00|180.21|177.87|182.87|180.53|183.36|181.02|178.75|176.41|0
1644855300000|2022-02-14 16:15:00|182.55|180.21|173.24|170.9|183.28|180.94|172.77|170.43|0
1644855600000|2022-02-14 16:20:00|173.4|171.06|172.29|169.95|175.3|172.96|171.35|169.01|0
1644855900000|2022-02-14 16:25:00|171.98|169.64|171.78|169.44|173.39|171.05|167.45|165.11|0
1644856200000|2022-02-14 16:30:00|171.63|169.29|168.55|166.21|172.78|170.44|167.63|165.29|0
1644856500000|2022-02-14 16:35:00|168.4|166.06|171.2|168.86|173.09|170.75|166.85|164.51|0
1644856800000|2022-02-14 16:40:00|171.05|168.71|169.32|166.98|171.52|169.18|167.54|165.2|0
1644857100000|2022-02-14 16:45:00|169.24|166.9|165.44|163.1|169.32|166.98|165.29|162.95|0
1644857400000|2022-02-14 16:50:00|165.29|162.95|171.03|168.69|171.58|169.24|164.83|162.49|0
1644857700000|2022-02-14 16:55:00|170.64|168.3|167.28|164.94|171.5|169.16|166.82|164.48|0
1644858000000|2022-02-14 17:00:00|167.13|164.79|167.59|165.25|169.46|167.12|164.74|162.4|0
1644858300000|2022-02-14 17:05:00|167.51|165.17|170.23|167.89|170.85|168.51|167.12|164.78|0
1644858600000|2022-02-14 17:10:00|169.84|167.5|168.51|166.17|170.38|168.04|167.58|165.24|0
1644858900000|2022-02-14 17:15:00|167.88|165.54|168.19|165.85|169.28|166.94|166.03|163.69|0
1644859200000|2022-02-14 17:20:00|168.35|166.01|166.79|164.45|168.66|166.32|165.86|163.52|0
1644859500000|2022-02-14 17:25:00|166.48|164.14|163.81|161.47|167.25|164.91|163.36|161.02|0
1644859800000|2022-02-14 17:30:00|163.66|161.32|163.66|161.32|164.35|162.01|160.49|158.15|0
1644860100000|2022-02-14 17:35:00|163.28|160.94|164.02|161.68|165.49|163.15|162.9|160.56|0
1644860400000|2022-02-14 17:40:00|164.18|161.84|161.43|159.09|164.18|161.84|160.22|157.88|0
1644860700000|2022-02-14 17:45:00|161.73|159.39|159.61|157.27|162.95|160.61|159.46|157.12|0
1644861000000|2022-02-14 17:50:00|159.91|157.57|159.6|157.26|161.72|159.38|159.16|156.82|0
1644861300000|2022-02-14 17:55:00|159.75|157.41|162.78|160.44|163.93|161.59|159.75|157.41|0
1644861600000|2022-02-14 18:00:00|162.63|160.29|162.01|159.67|164.61|162.27|161.49|159.15|0
1644861900000|2022-02-14 18:05:00|161.71|159.37|160.98|159.18|161.86|159.52|158.54|156.2|0
1644862200000|2022-02-14 18:10:00|160.9|159.1|162.64|160.84|162.95|161.15|160|158.2|0
1644862500000|2022-02-14 18:15:00|162.49|160.69|162.03|160.23|163.4|161.6|161.57|159.77|0
1644862800000|2022-02-14 18:20:00|161.5|159.7|169.12|167.32|171.06|169.26|161.5|159.7|0
1644863100000|2022-02-14 18:25:00|169.43|167.63|168.8|167|169.74|167.94|167.87|166.07|0
1644863400000|2022-02-14 18:30:00|168.64|166.84|171.76|169.96|174.85|173.05|168.33|166.53|0
1644863700000|2022-02-14 18:35:00|171.61|169.81|171.44|169.64|173.18|171.38|169.72|167.92|0
1644864000000|2022-02-14 18:40:00|171.6|169.8|172.7|170.9|174.91|173.11|171.13|169.33|0
1644864300000|2022-02-14 18:45:00|172.85|171.05|178.1|176.3|179.22|177.42|171.91|170.11|0
1644864600000|2022-02-14 18:50:00|177.94|176.14|192.97|191.17|193.31|191.51|177.78|175.98|0
1644864900000|2022-02-14 18:55:00|192.64|190.84|194.3|192.5|195.56|193.76|188.69|186.89|0
1644865200000|2022-02-14 19:00:00|194.63|192.83|196.3|194.5|196.8|195|191.31|189.51|0
1644865500000|2022-02-14 19:05:00|196.46|194.66|197.97|196.17|201.01|199.21|194.29|192.49|0
1644865800000|2022-02-14 19:10:00|197.63|195.83|194.05|191.71|199.82|198.02|193.06|190.72|0
1644866100000|2022-02-14 19:15:00|195.05|192.71|195.71|193.37|198.57|196.23|194.22|191.88|0
1644866400000|2022-02-14 19:20:00|195.21|192.87|196.04|193.7|196.54|194.2|192.06|189.72|0
1644866700000|2022-02-14 19:25:00|196.21|193.87|186.15|183.81|199.06|196.72|179.88|177.54|0
1644867000000|2022-02-14 19:30:00|186.31|183.97|184.28|181.94|192.87|190.53|183.23|180.89|0
1644867300000|2022-02-14 19:35:00|184.36|182.02|184.84|182.5|188.26|185.92|182.27|179.93|0
1644867600000|2022-02-14 19:40:00|185.33|182.99|186.46|184.12|187.76|185.42|180.98|178.64|0
1644867900000|2022-02-14 19:45:00|186.78|184.44|187.59|185.25|190.21|187.87|183.7|181.36|0
1644868200000|2022-02-14 19:50:00|188.57|186.23|183.94|181.6|188.57|186.23|178.11|175.77|0
1644868500000|2022-02-14 19:55:00|183.21|180.87|179.77|177.43|186.12|183.78|178.71|176.37|0
1644868800000|2022-02-14 20:00:00|180.01|177.67|181.14|178.8|182.45|180.11|178.23|175.89|0
1644869100000|2022-02-14 20:05:00|181.47|179.13|180.16|177.82|187.88|185.54|178.71|176.37|0
1644869400000|2022-02-14 20:10:00|180.97|178.63|176.45|174.11|184.4|182.06|175.65|173.31|0
1644869700000|2022-02-14 20:15:00|176.61|174.27|182.1|179.76|182.76|180.42|175.97|173.63|0
1644870000000|2022-02-14 20:20:00|181.45|179.11|174.84|172.5|184.89|182.55|171.36|169.02|0
1644870300000|2022-02-14 20:25:00|175|172.66|177.4|175.06|178.69|176.35|173.57|171.23|0
1644870600000|2022-02-14 20:30:00|177.24|174.9|169.46|167.12|178.36|176.02|168.99|166.65|0
1644870900000|2022-02-14 20:35:00|169.31|166.97|171.45|169.11|172.91|170.57|168.55|166.21|0
1644871200000|2022-02-14 20:40:00|170.58|168.24|169.64|167.3|174.54|172.2|169.64|167.3|0
1644871500000|2022-02-14 20:45:00|169.32|166.98|168.33|165.99|175.98|173.64|165.45|163.11|0
1644871800000|2022-02-14 20:50:00|168.26|165.92|170.85|168.51|175.33|172.99|168.26|165.92|0
1644872100000|2022-02-14 20:55:00|171.01|168.67|173.08|170.74|173.88|171.54|167.54|165.2|0
1644872400000|2022-02-14 21:00:00|172.6|170.26|170.53|168.19|173.08|170.74|170.05|167.71|0
1644872700000|2022-02-14 21:05:00|170.37|168.03|171.52|169.72|171.68|169.88|169.42|167.08|0
1644873000000|2022-02-14 21:10:00|171.2|169.4|170.56|168.76|172.15|170.35|170.4|168.6|0
1644873300000|2022-02-14 21:15:00|170.29|168.09|170.76|168.56|170.76|168.56|169.49|167.29|0
1644873600000|2022-02-14 21:20:00|170.6|168.4|170.52|168.32|171.07|168.87|170.28|168.08|0
1644873900000|2022-02-14 21:25:00|170.2|168|170.11|167.91|170.59|168.39|169.95|167.75|0
1644874200000|2022-02-14 21:30:00|170.03|167.83|169.71|167.51|170.58|168.38|169.48|167.28|0
1644874500000|2022-02-14 21:35:00|169.79|167.59|170.42|168.22|170.42|168.22|169.63|167.43|0
1644874800000|2022-02-14 21:40:00|170.5|168.3|171.68|169.48|172|169.8|170.26|168.06|0
1644875100000|2022-02-14 21:45:00|171.44|169.24|172.47|170.27|172.47|170.27|170.89|168.69|0
1644875400000|2022-02-14 21:50:00|172.55|170.35|172.15|169.95|172.63|170.43|171.83|169.63|0
1644875700000|2022-02-14 21:55:00|172.31|170.11|172.06|169.86|172.62|170.42|171.82|169.62|0
1644876000000|2022-02-14 22:00:00|171.9|169.7|171.25|169.05|171.9|169.7|171.16|168.96|0
1644876300000|2022-02-14 22:05:00|171.2|169|171.57|169.37|171.8|169.6|170.98|168.78|0
1644876600000|2022-02-14 22:10:00|171.84|169.64|171.7|169.5|171.84|169.64|171.43|169.23|0
1644876900000|2022-02-14 22:15:00|171.72|169.52|171.32|169.12|171.72|169.52|171.18|168.98|0
1644877200000|2022-02-14 22:20:00|171.42|169.22|171.32|169.12|171.44|169.24|171.25|169.05|0
1644877500000|2022-02-14 22:25:00|171.34|169.14|171.29|169.09|171.64|169.44|171.29|169.09|0
1644877800000|2022-02-14 22:30:00|171.27|169.07|171.33|169.13|171.33|169.13|171.26|169.06|0
1644878100000|2022-02-14 22:35:00|171.35|169.15|171.34|169.14|171.35|169.15|171.34|169.14|0
1644878400000|2022-02-14 22:40:00|171.37|169.17|171.32|169.12|171.46|169.26|171.3|169.1|0
1644878700000|2022-02-14 22:45:00|171.34|169.14|171.36|169.16|171.39|169.19|171.34|169.14|0
1644879000000|2022-02-14 22:50:00|171.33|169.13|171.33|169.13|171.33|169.13|171.33|169.13|0
1644879300000|2022-02-14 22:55:00|171.28|169.08|171.32|169.12|171.42|169.22|171.21|169.01|0
1644879600000|2022-02-14 23:00:00|171.68|169.48|170.16|167.96|171.68|169.48|170.01|167.81|0
1644879900000|2022-02-14 23:05:00|170|167.8|168.11|165.91|170.09|167.89|167.95|165.75|0
1644880200000|2022-02-14 23:10:00|167.95|165.75|167.79|165.59|168.26|166.06|167.47|165.27|0
1644880500000|2022-02-14 23:15:00|167.63|165.43|168.09|165.89|168.41|166.21|167.63|165.43|0
1644880800000|2022-02-14 23:20:00|167.94|165.74|167.15|164.95|168.09|165.89|167.07|164.87|0
1644881100000|2022-02-14 23:25:00|167.3|165.1|167.61|165.41|168.09|165.89|167.3|165.1|0
1644881400000|2022-02-14 23:30:00|167.46|165.26|167.29|165.09|167.61|165.41|166.36|164.16|0
1644881700000|2022-02-14 23:35:00|167.45|165.25|166.74|164.54|167.76|165.56|166.66|164.46|0
1644882000000|2022-02-14 23:40:00|166.66|164.46|166.89|164.69|167.13|164.93|166.5|164.3|0
1644882300000|2022-02-14 23:45:00|166.97|164.77|167.28|165.08|167.28|165.08|166.89|164.69|0
1644882600000|2022-02-14 23:50:00|167.27|165.07|166.64|164.44|167.27|165.07|166.33|164.13|0
1644882900000|2022-02-14 23:55:00|166.57|164.37|166.33|164.13|167.11|164.91|166.33|164.13|0
1644883200000|2022-02-15 00:00:00|165.86|163.66|167.42|165.22|167.73|165.53|165.23|163.03|0
1644883500000|2022-02-15 00:05:00|167.57|165.37|165.38|163.18|167.65|165.45|165.38|163.18|0
1644883800000|2022-02-15 00:10:00|165.46|163.26|167.87|165.67|167.96|165.76|165.38|163.18|0
1644884100000|2022-02-15 00:15:00|167.72|165.52|170.64|168.44|171.19|168.99|167.72|165.52|0
1644884400000|2022-02-15 00:20:00|170.87|168.67|171.98|169.78|172.7|170.5|170.39|168.19|0
1644884700000|2022-02-15 00:25:00|172.14|169.94|171.81|169.61|172.46|170.26|171.18|168.98|0
1644885000000|2022-02-15 00:30:00|171.65|169.45|174.37|172.17|174.69|172.49|171.65|169.45|0
1644885300000|2022-02-15 00:35:00|174.61|172.41|173.96|171.76|174.85|172.65|173.56|171.36|0
1644885600000|2022-02-15 00:40:00|174.04|171.84|173.87|171.67|174.36|172.16|173.4|171.2|0
1644885900000|2022-02-15 00:45:00|173.71|171.51|171.15|168.95|173.71|171.51|171|168.8|0
1644886200000|2022-02-15 00:50:00|171.31|169.11|171.31|169.11|172.27|170.07|170.99|168.79|0
1644886500000|2022-02-15 00:55:00|171.15|168.95|169.56|167.36|171.78|169.58|169.32|167.12|0
1644886800000|2022-02-15 01:00:00|169.4|167.2|170.43|168.23|170.5|168.3|168.92|166.72|0
1644887100000|2022-02-15 01:05:00|170.5|168.3|170.81|168.61|171.3|169.1|169.95|167.75|0
1644887400000|2022-02-15 01:10:00|170.9|168.7|169.7|167.5|170.97|168.77|169.7|167.5|0
1644887700000|2022-02-15 01:15:00|169.38|167.18|170.48|168.28|170.57|168.37|168.91|166.71|0
1644888000000|2022-02-15 01:20:00|170.25|168.05|169.06|166.86|170.41|168.21|167.8|165.6|0
1644888300000|2022-02-15 01:25:00|169.14|166.94|168.66|166.46|169.29|167.09|168.19|165.99|0
1644888600000|2022-02-15 01:30:00|168.5|166.3|171.58|169.38|171.9|169.7|168.42|166.22|0
1644888900000|2022-02-15 01:35:00|171.5|169.3|169.51|167.31|172.06|169.86|168.72|166.52|0
1644889200000|2022-02-15 01:40:00|169.67|167.47|170.14|167.94|170.62|168.42|169.51|167.31|0
1644889500000|2022-02-15 01:45:00|169.82|167.62|168.55|166.35|169.82|167.62|167.85|165.65|0
1644889800000|2022-02-15 01:50:00|168.48|166.28|168.16|165.96|169.5|167.3|167.45|165.25|0
1644890100000|2022-02-15 01:55:00|168.31|166.11|167.44|165.24|168.94|166.74|167.13|164.93|0
1644890400000|2022-02-15 02:00:00|167.6|165.4|167.2|165|167.91|165.71|166.81|164.61|0
1644890700000|2022-02-15 02:05:00|166.97|164.77|165.71|163.51|166.97|164.77|165.55|163.35|0
1644891000000|2022-02-15 02:10:00|165.55|163.35|165.39|163.19|165.94|163.74|164.93|162.73|0
1644891300000|2022-02-15 02:15:00|165.32|163.12|165.07|162.87|166.01|163.81|164.76|162.56|0
1644891600000|2022-02-15 02:20:00|165|162.8|164.76|162.56|165.38|163.18|164.76|162.56|0
1644891900000|2022-02-15 02:25:00|164.91|162.71|163.66|161.46|164.91|162.71|163.05|160.85|0
1644892200000|2022-02-15 02:30:00|163.59|161.39|163.04|160.84|163.66|161.46|162.58|160.38|0
1644892500000|2022-02-15 02:35:00|162.89|160.69|163.19|160.99|163.19|160.99|162.73|160.53|0
1644892800000|2022-02-15 02:40:00|163.81|161.61|163.49|161.29|163.81|161.61|163.19|160.99|0
1644893100000|2022-02-15 02:45:00|163.34|161.14|162.25|160.05|163.49|161.29|161.64|159.44|0
1644893400000|2022-02-15 02:50:00|162.4|160.2|163.02|160.82|163.48|161.28|161.94|159.74|0
1644893700000|2022-02-15 02:55:00|163.1|160.9|163.32|161.12|163.63|161.43|163.02|160.82|0
1644894000000|2022-02-15 03:00:00|163.47|161.27|163.47|161.27|163.78|161.58|163.32|161.12|0
1644894300000|2022-02-15 03:05:00|163.4|161.2|163.62|161.42|163.78|161.58|163.31|161.11|0
1644894600000|2022-02-15 03:10:00|163.77|161.57|164.08|161.88|164.7|162.5|163.46|161.26|0
1644894900000|2022-02-15 03:15:00|164.23|162.03|165.01|162.81|165.01|162.81|163.77|161.57|0
1644895200000|2022-02-15 03:20:00|165|162.8|164.84|162.64|165.32|163.12|164.38|162.18|0
1644895500000|2022-02-15 03:25:00|164.77|162.57|165.77|163.57|165.77|163.57|164.07|161.87|0
1644895800000|2022-02-15 03:30:00|166.24|164.04|166.94|164.74|167.49|165.29|166.24|164.04|0
1644896100000|2022-02-15 03:35:00|167.02|164.82|167.33|165.13|167.8|165.6|166.7|164.5|0
1644896400000|2022-02-15 03:40:00|167.17|164.97|166.69|164.49|167.25|165.05|166.31|164.11|0
1644896700000|2022-02-15 03:45:00|166.54|164.34|168.73|166.53|168.73|166.53|166.54|164.34|0
1644897000000|2022-02-15 03:50:00|168.58|166.38|168.41|166.21|169.05|166.85|167.63|165.43|0
1644897300000|2022-02-15 03:55:00|168.34|166.14|168.41|166.21|169.04|166.84|168.09|165.89|0
1644897600000|2022-02-15 04:00:00|168.25|166.05|169.19|166.99|169.35|167.15|167.62|165.42|0
1644897900000|2022-02-15 04:05:00|169.03|166.83|169.5|167.3|170.3|168.1|168.87|166.67|0
1644898200000|2022-02-15 04:10:00|169.66|167.46|169.1|166.9|169.97|167.77|168.95|166.75|0
1644898500000|2022-02-15 04:15:00|169.18|166.98|169.17|166.97|169.34|167.14|168.86|166.66|0
1644898800000|2022-02-15 04:20:00|169.33|167.13|169.48|167.28|169.64|167.44|169.17|166.97|0
1644899100000|2022-02-15 04:25:00|169.57|167.37|170.83|168.63|171.71|169.51|169.48|167.28|0
1644899400000|2022-02-15 04:30:00|170.91|168.71|170.11|167.91|171.22|169.02|169.72|167.52|0
1644899700000|2022-02-15 04:35:00|170.26|168.06|170.26|168.06|171.06|168.86|169.63|167.43|0
1644900000000|2022-02-15 04:40:00|170.42|168.22|170.25|168.05|170.57|168.37|170.25|168.05|0
1644900300000|2022-02-15 04:45:00|170.49|168.29|170.41|168.21|170.89|168.69|170.25|168.05|0
1644900600000|2022-02-15 04:50:00|170.57|168.37|170.08|167.88|171.04|168.84|169.61|167.41|0
1644900900000|2022-02-15 04:55:00|170.24|168.04|169.6|167.4|170.24|168.04|169.37|167.17|0
1644901200000|2022-02-15 05:00:00|169.44|167.24|172.94|170.74|173.1|170.9|169.44|167.24|0
1644901500000|2022-02-15 05:05:00|173.02|170.82|176.89|174.69|179.58|177.38|173.02|170.82|0
1644901800000|2022-02-15 05:10:00|176.8|174.6|178.71|176.51|178.87|176.67|175.43|173.23|0
1644902100000|2022-02-15 05:15:00|179.03|176.83|178.87|176.67|179.11|176.91|177.9|175.7|0
1644902400000|2022-02-15 05:20:00|179.03|176.83|179.11|176.91|179.35|177.15|178.05|175.85|0
1644902700000|2022-02-15 05:25:00|179.02|176.82|175.96|173.76|179.11|176.91|175.72|173.52|0
1644903000000|2022-02-15 05:30:00|175.88|173.68|175.95|173.75|176.28|174.08|175.63|173.43|0
1644903300000|2022-02-15 05:35:00|175.31|173.11|175.39|173.19|177.07|174.87|174.99|172.79|0
1644903600000|2022-02-15 05:40:00|175.23|173.03|177.15|174.95|177.23|175.03|175.23|173.03|0
1644903900000|2022-02-15 05:45:00|177.39|175.19|177.46|175.26|177.71|175.51|176.9|174.7|0
1644904200000|2022-02-15 05:50:00|177.38|175.18|178.02|175.82|178.34|176.14|176.25|174.05|0
1644904500000|2022-02-15 05:55:00|177.54|175.34|177.53|175.33|178.5|176.3|177.14|174.94|0
1644904800000|2022-02-15 06:00:00|177.77|175.57|175.68|173.48|178.5|176.3|175.28|173.08|0
1644905100000|2022-02-15 06:05:00|175.76|173.56|176.72|174.52|177.52|175.32|175.6|173.4|0
1644905400000|2022-02-15 06:10:00|176.39|174.19|175.35|173.15|176.55|174.35|174.16|171.96|0
1644905700000|2022-02-15 06:15:00|175.27|173.07|174.87|172.67|175.27|173.07|173.83|171.63|0
1644906000000|2022-02-15 06:20:00|174.78|172.58|175.58|173.38|176.47|174.27|174.46|172.26|0
1644906300000|2022-02-15 06:25:00|175.5|173.3|173.66|171.46|175.5|173.3|173.02|170.82|0
1644906600000|2022-02-15 06:30:00|173.98|171.78|175.09|172.89|175.25|173.05|173.82|171.62|0
1644906900000|2022-02-15 06:35:00|174.93|172.73|174.28|172.08|175.4|173.2|174.12|171.92|0
1644907200000|2022-02-15 06:40:00|174.21|172.01|174.76|172.56|175.96|173.76|174.12|171.92|0
1644907500000|2022-02-15 06:45:00|174.6|172.4|174.91|172.71|176.19|173.99|174.6|172.4|0
1644907800000|2022-02-15 06:50:00|174.99|172.79|174.27|172.07|174.99|172.79|174.11|171.91|0
1644908100000|2022-02-15 06:55:00|174.11|171.91|174.9|172.7|175.54|173.34|174.1|171.9|0
1644908400000|2022-02-15 07:00:00|174.82|172.62|175.45|173.25|177.46|175.26|173.78|171.58|0
1644908700000|2022-02-15 07:05:00|175.29|173.09|171.01|168.81|175.53|173.33|170.61|168.41|0
1644909000000|2022-02-15 07:10:00|171.08|168.88|172.65|170.45|172.97|170.77|170.61|168.41|0
1644909300000|2022-02-15 07:15:00|172.81|170.61|172.02|169.82|172.97|170.77|171.78|169.58|0
1644909600000|2022-02-15 07:20:00|171.94|169.74|172.64|170.44|172.65|170.45|171.7|169.5|0
1644909900000|2022-02-15 07:25:00|172.48|170.28|173.83|171.63|175.59|173.39|172.17|169.97|0
1644910200000|2022-02-15 07:30:00|173.51|171.31|174.7|172.5|175.18|172.98|172.95|170.75|0
1644910500000|2022-02-15 07:35:00|174.94|172.74|177.02|174.82|177.02|174.82|174.86|172.66|0
1644910800000|2022-02-15 07:40:00|177.25|175.05|179.02|176.82|179.51|177.31|177.25|175.05|0
1644911100000|2022-02-15 07:45:00|179.19|176.99|175.61|173.41|179.75|177.55|175.13|172.93|0
1644911400000|2022-02-15 07:50:00|175.53|173.33|176.47|174.27|177.19|174.99|174.97|172.77|0
1644911700000|2022-02-15 07:55:00|176.54|174.34|177.9|175.7|178.13|175.93|175.99|173.79|0
1644912000000|2022-02-15 08:00:00|178.13|175.93|172.56|170.36|180.22|178.02|172.33|170.13|0
1644912300000|2022-02-15 08:05:00|171.89|170.09|162.75|160.95|173.94|172.14|162.44|160.64|0
1644912600000|2022-02-15 08:10:00|162.14|160.34|163.51|161.71|164.43|162.63|160.47|158.67|0
1644912900000|2022-02-15 08:15:00|162.9|161.1|158.66|156.86|163.58|161.78|158.51|156.71|0
1644913200000|2022-02-15 08:20:00|158.96|157.16|152.23|150.43|162.23|160.43|152.23|150.43|0
1644913500000|2022-02-15 08:25:00|152.01|150.21|148.04|146.24|153.92|152.12|147.75|145.95|0
1644913800000|2022-02-15 08:30:00|147.97|146.17|139.47|137.67|147.97|146.17|139.47|137.67|0
1644914100000|2022-02-15 08:35:00|139.53|137.73|142.26|140.46|144.24|142.44|139.39|137.59|0
1644914400000|2022-02-15 08:40:00|142.54|140.74|142.73|140.93|143.74|141.94|140.79|138.99|0
1644914700000|2022-02-15 08:45:00|142.87|141.07|141.67|139.87|144.71|142.91|141.59|139.79|0
1644915000000|2022-02-15 08:50:00|141.74|139.94|146.43|144.63|146.43|144.63|141.03|139.23|0
1644915300000|2022-02-15 08:55:00|146.64|144.84|142.99|141.19|147|145.2|142.99|141.19|0
1644915600000|2022-02-15 09:00:00|143.07|141.27|144.27|142.47|144.55|142.75|141.79|139.99|0
1644915900000|2022-02-15 09:05:00|144.34|142.54|140.31|138.51|144.34|142.54|140.17|138.37|0
1644916200000|2022-02-15 09:10:00|140.38|138.58|142.69|140.89|144.54|142.74|140.38|138.58|0
1644916500000|2022-02-15 09:15:00|142.55|140.75|138.76|136.96|142.83|141.03|137.51|135.71|0
1644916800000|2022-02-15 09:20:00|138.48|136.68|138.55|136.75|139.59|137.79|137.65|135.85|0
1644917100000|2022-02-15 09:25:00|138.34|136.54|140.14|138.34|140.14|138.34|137.64|135.84|0
1644917400000|2022-02-15 09:30:00|140|138.2|139.86|138.06|140.28|138.48|138.88|137.08|0
1644917700000|2022-02-15 09:35:00|139.72|137.92|140.41|138.61|140.84|139.04|139.16|137.36|0
1644918000000|2022-02-15 09:40:00|139.99|138.19|140.68|138.88|141.39|139.59|139.43|137.63|0
1644918300000|2022-02-15 09:45:00|140.62|138.82|139.7|137.9|141.81|140.01|139.28|137.48|0
1644918600000|2022-02-15 09:50:00|139.56|137.76|141.94|140.14|142.36|140.56|139.56|137.76|0
1644918900000|2022-02-15 09:55:00|141.8|140|140.11|138.31|142.15|140.35|140.11|138.31|0
1644919200000|2022-02-15 10:00:00|138.78|136.98|140.1|138.3|140.24|138.44|136.08|134.28|0
1644919500000|2022-02-15 10:05:00|140.45|138.65|140.43|138.63|141.15|139.35|138.86|137.06|0
1644919800000|2022-02-15 10:10:00|140.36|138.56|141.48|139.68|141.9|140.1|140.35|138.55|0
1644920100000|2022-02-15 10:15:00|141.41|139.61|140.06|138.26|141.41|139.61|138.81|137.01|0
1644920400000|2022-02-15 10:20:00|139.92|138.12|143.88|142.08|145.02|143.22|138.59|136.79|0
1644920700000|2022-02-15 10:25:00|143.66|141.86|141.46|139.66|144.16|142.36|140.89|139.09|0
1644921000000|2022-02-15 10:30:00|141.39|139.59|139.2|137.4|142.24|140.44|138.79|136.99|0
1644921300000|2022-02-15 10:35:00|139.14|137.34|137.67|135.87|139.14|137.34|137.11|135.31|0
1644921600000|2022-02-15 10:40:00|137.81|136.01|136.83|135.03|137.81|136.01|136.28|134.48|0
1644921900000|2022-02-15 10:45:00|137.24|135.44|137.79|135.99|138.22|136.42|136.62|134.82|0
1644922200000|2022-02-15 10:50:00|137.73|135.93|138.34|136.54|139.04|137.24|137.37|135.57|0
1644922500000|2022-02-15 10:55:00|138.28|136.48|138.06|136.26|138.41|136.61|137.37|135.57|0
1644922800000|2022-02-15 11:00:00|138.2|136.4|135.84|134.04|138.55|136.75|135.7|133.9|0
1644923100000|2022-02-15 11:05:00|135.98|134.18|136.59|134.79|136.66|134.86|135.42|133.62|0
1644923400000|2022-02-15 11:10:00|136.52|134.72|134.18|132.38|136.52|134.72|133.77|131.97|0
1644923700000|2022-02-15 11:15:00|133.77|131.97|135.55|133.75|135.82|134.02|132.96|131.16|0
1644924000000|2022-02-15 11:20:00|135.68|133.88|134.17|132.37|135.68|133.88|133.76|131.96|0
1644924300000|2022-02-15 11:25:00|134.24|132.44|136.5|134.7|136.77|134.97|134.24|132.44|0
1644924600000|2022-02-15 11:30:00|136.43|134.63|135.87|134.07|136.5|134.7|135.53|133.73|0
1644924900000|2022-02-15 11:35:00|135.94|134.14|134.36|132.56|136.63|134.83|134.29|132.49|0
1644925200000|2022-02-15 11:40:00|134.43|132.63|134.69|132.89|135.38|133.58|134.28|132.48|0
1644925500000|2022-02-15 11:45:00|134.63|132.83|132.24|130.44|134.83|133.03|131.29|129.49|0
1644925800000|2022-02-15 11:50:00|132.31|130.51|133.66|131.86|134.27|132.47|132.24|130.44|0
1644926100000|2022-02-15 11:55:00|133.72|131.92|134.47|132.67|134.47|132.67|132.91|131.11|0
1644926400000|2022-02-15 12:00:00|134.54|132.74|134.12|132.32|137.09|135.29|133.17|131.37|0
1644926700000|2022-02-15 12:05:00|134.19|132.39|132.21|130.41|134.94|133.14|131|129.2|0
1644927000000|2022-02-15 12:10:00|132.35|130.55|130.72|128.92|132.35|130.55|129.39|127.59|0
1644927300000|2022-02-15 12:15:00|130.59|128.79|129.43|127.63|131.46|129.66|128.36|126.56|0
1644927600000|2022-02-15 12:20:00|129.3|127.5|129.43|127.63|129.77|127.97|128.22|126.42|0
1644927900000|2022-02-15 12:25:00|129.5|127.7|129.42|127.62|130.1|128.3|129.16|127.36|0
1644928200000|2022-02-15 12:30:00|129.56|127.76|130.09|128.29|130.43|128.63|129.36|127.56|0
1644928500000|2022-02-15 12:35:00|129.95|128.15|130.67|128.87|132.31|130.51|129.45|127.65|0
1644928800000|2022-02-15 12:40:00|130.8|129|131.89|130.09|133.26|131.46|130.67|128.87|0
1644929100000|2022-02-15 12:45:00|132.02|130.22|131.95|130.15|132.43|130.63|130.93|129.13|0
1644929400000|2022-02-15 12:50:00|132.02|130.22|130.65|128.85|133.11|131.31|130.38|128.58|0
1644929700000|2022-02-15 12:55:00|130.51|128.71|130.17|128.37|130.78|128.98|130.17|128.37|0
1644930000000|2022-02-15 13:00:00|130.23|128.43|131.25|129.45|131.25|129.45|129.49|127.69|0
1644930300000|2022-02-15 13:05:00|131.18|129.38|131.99|130.19|132.27|130.47|130.91|129.11|0
1644930600000|2022-02-15 13:10:00|132.27|130.47|132.92|131.12|133.22|131.42|132.13|130.33|0
1644930900000|2022-02-15 13:15:00|133.05|131.25|134.01|132.21|134.84|133.04|132.91|131.11|0
1644931200000|2022-02-15 13:20:00|134.15|132.35|133.18|131.38|134.56|132.76|132.77|130.97|0
1644931500000|2022-02-15 13:25:00|133.04|131.24|133.8|132|135.67|133.87|133.04|131.24|0
1644931800000|2022-02-15 13:30:00|133.86|132.06|136.77|134.97|139.1|137.3|133.86|132.06|0
1644932100000|2022-02-15 13:35:00|136.91|135.11|139.16|137.36|139.79|137.99|134.9|133.1|0
1644932400000|2022-02-15 13:40:00|139.09|137.29|136.5|134.7|140.08|138.28|136.5|134.7|0
1644932700000|2022-02-15 13:45:00|136.43|134.63|136.28|134.48|137.96|136.16|136.28|134.48|0
1644933000000|2022-02-15 13:50:00|136.15|134.35|138.42|136.62|138.51|136.71|136.14|134.34|0
1644933300000|2022-02-15 13:55:00|138.56|136.76|140.25|138.45|140.89|139.09|138.56|136.76|0
1644933600000|2022-02-15 14:00:00|140.11|138.31|140.53|138.73|141.81|140.01|139.82|138.02|0
1644933900000|2022-02-15 14:05:00|140.38|138.58|139.67|137.87|140.81|139.01|138.69|136.89|0
1644934200000|2022-02-15 14:10:00|139.95|138.15|141.39|139.59|142.08|140.28|139.67|137.87|0
1644934500000|2022-02-15 14:15:00|141.31|139.51|139.88|138.08|142.46|140.66|139.52|137.72|0
1644934800000|2022-02-15 14:20:00|139.73|137.93|138.03|136.23|140.02|138.22|137.04|135.24|0
1644935100000|2022-02-15 14:25:00|137.88|136.08|141.58|139.78|141.72|139.92|137.6|135.8|0
1644935400000|2022-02-15 14:30:00|140.43|138.63|133.96|132.16|142.3|140.5|133.4|131.6|0
1644935700000|2022-02-15 14:35:00|133.54|131.74|131.72|129.92|134.86|133.06|129.39|127.59|0
1644936000000|2022-02-15 14:40:00|131.86|130.06|132.89|131.09|134.01|132.21|130|128.2|0
1644936300000|2022-02-15 14:45:00|131.78|129.98|134.7|132.9|134.84|133.04|128.49|126.69|0
1644936600000|2022-02-15 14:50:00|135.82|134.02|135.68|133.88|138.52|136.72|135.54|133.74|0
1644936900000|2022-02-15 14:55:00|135.61|133.81|138.64|136.84|139.78|137.98|135.25|133.45|0
1644937200000|2022-02-15 15:00:00|138.78|136.98|139.63|137.83|141.78|139.98|136.37|134.57|0
1644937500000|2022-02-15 15:05:00|139.34|137.54|137.63|135.83|141.35|139.55|136.3|134.5|0
1644937800000|2022-02-15 15:10:00|137.77|135.97|138.76|136.96|141.2|139.4|137.77|135.97|0
1644938100000|2022-02-15 15:15:00|138.98|137.18|137.06|135.26|138.98|137.18|135.79|133.99|0
1644938400000|2022-02-15 15:20:00|137.34|135.54|136.77|134.97|139.47|137.67|135.78|133.98|0
1644938700000|2022-02-15 15:25:00|136.91|135.11|133.54|131.74|140.18|138.38|133.54|131.74|0
1644939000000|2022-02-15 15:30:00|133.13|131.33|134.65|132.85|135.21|133.41|132.99|131.19|0
1644939300000|2022-02-15 15:35:00|134.23|132.43|133.53|131.73|135.42|133.62|132.7|130.9|0
1644939600000|2022-02-15 15:40:00|133.39|131.59|130.63|128.83|133.67|131.87|130.35|128.55|0
1644939900000|2022-02-15 15:45:00|130.35|128.55|128.85|127.05|130.9|129.1|128.44|126.64|0
1644940200000|2022-02-15 15:50:00|128.98|127.18|128.55|126.75|132.15|130.35|128.3|126.5|0
1644940500000|2022-02-15 15:55:00|128.68|126.88|129.98|128.18|131.01|129.21|127.8|126|0
1644940800000|2022-02-15 16:00:00|130.04|128.24|128.4|126.6|130.32|128.52|128.26|126.46|0
1644941100000|2022-02-15 16:05:00|128.13|126.33|124.49|122.69|130.72|128.92|124.35|122.55|0
1644941400000|2022-02-15 16:10:00|124.76|122.96|126.6|124.8|127.22|125.42|124.76|122.96|0
1644941700000|2022-02-15 16:15:00|126.53|124.73|131.22|129.42|131.36|129.56|126.12|124.32|0
1644942000000|2022-02-15 16:20:00|130.95|129.15|130.66|128.86|131.15|129.35|129.43|127.63|0
1644942300000|2022-02-15 16:25:00|130.8|129|133.79|131.99|134.86|133.06|130.8|129|0
1644942600000|2022-02-15 16:30:00|133.37|131.57|130.47|128.67|133.37|131.57|130.41|128.61|0
1644942900000|2022-02-15 16:35:00|130.33|128.53|129.37|127.57|130.47|128.67|128.56|126.76|0
1644943200000|2022-02-15 16:40:00|129.58|127.78|131.35|129.55|131.35|129.55|129.37|127.57|0
1644943500000|2022-02-15 16:45:00|131.42|129.62|131.28|129.48|131.69|129.89|129.71|127.91|0
1644943800000|2022-02-15 16:50:00|131.14|129.34|131.82|130.02|132.38|130.58|130.73|128.93|0
1644944100000|2022-02-15 16:55:00|131.55|129.75|129.89|128.09|132.1|130.3|129.08|127.28|0
1644944400000|2022-02-15 17:00:00|129.76|127.96|131.06|129.26|131.67|129.87|128.26|126.46|0
1644944700000|2022-02-15 17:05:00|130.98|129.18|132.77|130.97|133.33|131.53|130.44|128.64|0
1644945000000|2022-02-15 17:10:00|132.63|130.83|134.29|132.49|134.29|132.49|131.8|130|0
1644945300000|2022-02-15 17:15:00|134.15|132.35|136.95|135.15|137.52|135.72|134.01|132.21|0
1644945600000|2022-02-15 17:20:00|137.1|135.3|138.51|136.71|138.79|136.99|136.67|134.87|0
1644945900000|2022-02-15 17:25:00|138.22|136.42|136.94|135.14|139.65|137.85|136.52|134.72|0
1644946200000|2022-02-15 17:30:00|137.08|135.28|138.58|136.78|139.15|137.35|136.04|134.24|0
1644946500000|2022-02-15 17:35:00|138.72|136.92|137.86|136.06|138.72|136.92|137.02|135.22|0
1644946800000|2022-02-15 17:40:00|138|136.2|138.28|136.48|139.28|137.48|137.37|135.57|0
1644947100000|2022-02-15 17:45:00|138.14|136.34|143.44|141.64|143.73|141.93|137.85|136.05|0
1644947400000|2022-02-15 17:50:00|143.3|141.5|141.56|139.76|143.44|141.64|141.13|139.33|0
1644947700000|2022-02-15 17:55:00|141.7|139.9|139.83|138.03|141.99|140.19|139.83|138.03|0
1644948000000|2022-02-15 18:00:00|139.69|137.89|138.12|136.32|140.54|138.74|137.83|136.03|0
1644948300000|2022-02-15 18:05:00|138.26|136.46|136.41|134.61|138.26|136.46|136.41|134.61|0
1644948600000|2022-02-15 18:10:00|136.55|134.75|136.41|134.61|137.4|135.6|135.99|134.19|0
1644948900000|2022-02-15 18:15:00|136.27|134.47|137.39|135.59|137.81|136.01|136.27|134.47|0
1644949200000|2022-02-15 18:20:00|137.25|135.45|133.04|131.24|137.25|135.45|132.63|130.83|0
1644949500000|2022-02-15 18:25:00|132.91|131.11|131.24|129.44|132.91|131.11|130.83|129.03|0
1644949800000|2022-02-15 18:30:00|130.97|129.17|130.17|128.37|132.43|130.63|129.21|127.41|0
1644950100000|2022-02-15 18:35:00|130.03|128.23|130.58|128.78|131.13|129.33|129.83|128.03|0
1644950400000|2022-02-15 18:40:00|130.51|128.71|130.23|128.43|130.99|129.19|129.47|127.67|0
1644950700000|2022-02-15 18:45:00|130.3|128.5|129.33|127.53|130.71|128.91|129.05|127.25|0
1644951000000|2022-02-15 18:50:00|129.26|127.46|129.87|128.07|130.42|128.62|128.92|127.12|0
1644951300000|2022-02-15 18:55:00|129.73|127.93|129.45|127.65|129.87|128.07|128.91|127.11|0
1644951600000|2022-02-15 19:00:00|129.18|127.38|130.27|128.47|130.83|129.03|128.9|127.1|0
1644951900000|2022-02-15 19:05:00|130.41|128.61|133.04|131.24|134.87|133.07|130.13|128.33|0
1644952200000|2022-02-15 19:10:00|132.62|130.82|132.2|130.4|133.6|131.8|131.79|129.99|0
1644952500000|2022-02-15 19:15:00|131.92|130.12|130.39|128.59|133.59|131.79|129.7|127.9|0
1644952800000|2022-02-15 19:20:00|130.25|128.45|130.66|128.86|130.94|129.14|129.15|127.35|0
1644953100000|2022-02-15 19:25:00|130.52|128.72|130.24|128.44|131.21|129.41|129.69|127.89|0
1644953400000|2022-02-15 19:30:00|130.11|128.31|131.62|129.82|131.9|130.1|129.42|127.62|0
1644953700000|2022-02-15 19:35:00|131.48|129.68|130.37|128.57|131.48|129.68|130.09|128.29|0
1644954000000|2022-02-15 19:40:00|130.23|128.43|128.99|127.19|133.78|131.98|128.85|127.05|0
1644954300000|2022-02-15 19:45:00|128.85|127.05|131.12|129.32|131.19|129.39|128.03|126.23|0
1644954600000|2022-02-15 19:50:00|131.05|129.25|131.04|129.24|132.79|130.99|130.22|128.42|0
1644954900000|2022-02-15 19:55:00|131.18|129.38|129.93|128.13|131.6|129.8|129.66|127.86|0
1644955200000|2022-02-15 20:00:00|130.07|128.27|127.87|126.07|130.48|128.68|127.74|125.94|0
1644955500000|2022-02-15 20:05:00|127.73|125.93|127.73|125.93|128.14|126.34|126.91|125.11|0
1644955800000|2022-02-15 20:10:00|127.86|126.06|128|126.2|128.68|126.88|127.45|125.65|0
1644956100000|2022-02-15 20:15:00|127.86|126.06|127.72|125.92|129.64|127.84|127.72|125.92|0
1644956400000|2022-02-15 20:20:00|127.58|125.78|129.21|127.41|130.18|128.38|127.17|125.37|0
1644956700000|2022-02-15 20:25:00|129.29|127.49|128.8|127|130.18|128.38|128.8|127|0
1644957000000|2022-02-15 20:30:00|128.93|127.13|134.2|132.4|134.49|132.69|128.93|127.13|0
1644957300000|2022-02-15 20:35:00|134.63|132.83|135|133.2|136.32|134.52|132.1|130.3|0
1644957600000|2022-02-15 20:40:00|136.58|134.78|133.21|131.41|139.01|137.21|132.93|131.13|0
1644957900000|2022-02-15 20:45:00|133.35|131.55|133.35|131.55|136.58|134.78|131.68|129.88|0
1644958200000|2022-02-15 20:50:00|133.28|131.48|129.54|127.74|133.28|131.48|125.81|124.01|0
1644958500000|2022-02-15 20:55:00|129.33|127.53|126.88|125.08|131.39|129.59|125.8|124|0
1644958800000|2022-02-15 21:00:00|126.61|124.81|129.43|127.63|130.7|128.9|126.61|124.81|0
1644959100000|2022-02-15 21:05:00|129.16|127.36|130.96|129.16|131.38|129.58|129.16|127.36|0
1644959400000|2022-02-15 21:10:00|131.09|129.29|130.25|128.45|131.93|130.13|129.7|127.9|0
1644959700000|2022-02-15 21:15:00|130.31|128.11|129.06|126.86|130.59|128.39|129.06|126.86|0
1644960000000|2022-02-15 21:20:00|129.2|127|128.37|126.17|129.48|127.28|128.1|125.9|0
1644960300000|2022-02-15 21:25:00|128.23|126.03|127.68|125.48|128.37|126.17|127.54|125.34|0
1644960600000|2022-02-15 21:30:00|127.82|125.62|127.54|125.34|127.89|125.69|127.26|125.06|0
1644960900000|2022-02-15 21:35:00|127.4|125.2|127.94|125.74|128.08|125.88|127.26|125.06|0
1644961200000|2022-02-15 21:40:00|127.8|125.6|129.31|127.11|129.45|127.25|127.66|125.46|0
1644961500000|2022-02-15 21:45:00|129.45|127.25|130.97|128.77|131.11|128.91|129.03|126.83|0
1644961800000|2022-02-15 21:50:00|130.83|128.63|129.44|127.24|131.11|128.91|129.16|126.96|0
1644962100000|2022-02-15 21:55:00|129.58|127.38|129.37|127.17|130.27|128.07|128.33|126.13|0
1644962400000|2022-02-15 22:00:00|128.98|126.78|128.92|126.72|129.14|126.94|128.82|126.62|0
1644962700000|2022-02-15 22:05:00|128.86|126.66|128.91|126.71|129.36|127.16|128.86|126.66|0
1644963000000|2022-02-15 22:10:00|129.03|126.83|129.49|127.29|129.56|127.36|129.03|126.83|0
1644963300000|2022-02-15 22:15:00|129.55|127.35|129.94|127.74|129.95|127.75|129.55|127.35|0
1644963600000|2022-02-15 22:20:00|129.97|127.77|130.14|127.94|130.22|128.02|129.78|127.58|0
1644963900000|2022-02-15 22:25:00|129.9|127.7|130.05|127.85|130.3|128.1|129.9|127.7|0
1644964200000|2022-02-15 22:30:00|130.07|127.87|130.04|127.84|130.09|127.89|129.87|127.67|0
1644964500000|2022-02-15 22:35:00|130.06|127.86|130.02|127.82|130.1|127.9|129.96|127.76|0
1644964800000|2022-02-15 22:40:00|129.96|127.76|129.95|127.75|130.06|127.86|129.8|127.6|0
1644965100000|2022-02-15 22:45:00|129.98|127.78|129.95|127.75|130.05|127.85|129.95|127.75|0
1644965400000|2022-02-15 22:50:00|129.83|127.63|129.9|127.7|130|127.8|129.81|127.61|0
1644965700000|2022-02-15 22:55:00|129.88|127.68|129.58|127.38|129.88|127.68|129.09|126.89|0
1644966000000|2022-02-15 23:00:00|128.74|126.54|128.53|126.33|129.77|127.57|128.19|125.99|0
1644966300000|2022-02-15 23:05:00|128.67|126.47|128.66|126.46|128.94|126.74|127.84|125.64|0
1644966600000|2022-02-15 23:10:00|128.52|126.32|129.48|127.28|129.62|127.42|128.46|126.26|0
1644966900000|2022-02-15 23:15:00|129.62|127.42|129.41|127.21|129.76|127.56|128.86|126.66|0
1644967200000|2022-02-15 23:20:00|129.34|127.14|130.51|128.31|130.72|128.52|129.34|127.14|0
1644967500000|2022-02-15 23:25:00|130.44|128.24|130.57|128.37|130.99|128.79|129.75|127.55|0
1644967800000|2022-02-15 23:30:00|130.43|128.23|130.01|127.81|130.65|128.45|129.32|127.12|0
1644968100000|2022-02-15 23:35:00|130.08|127.88|129.25|127.05|130.08|127.88|129.18|126.98|0
1644968400000|2022-02-15 23:40:00|129.31|127.11|129.86|127.66|129.86|127.66|128.97|126.77|0
1644968700000|2022-02-15 23:45:00|130|127.8|132.08|129.88|132.09|129.89|129.58|127.38|0
1644969000000|2022-02-15 23:50:00|132.22|130.02|131.94|129.74|132.64|130.44|131.38|129.18|0
1644969300000|2022-02-15 23:55:00|132.22|130.02|131.65|129.45|132.22|130.02|131.45|129.25|0
1644969600000|2022-02-16 00:00:00|131.93|129.73|131.44|129.24|132.21|130.01|130.95|128.75|0
1644969900000|2022-02-16 00:05:00|131.37|129.17|131.02|128.82|132.77|130.57|131.02|128.82|0
1644970200000|2022-02-16 00:10:00|130.8|128.6|132.27|130.07|132.62|130.42|130.8|128.6|0
1644970500000|2022-02-16 00:15:00|132.34|130.14|132.33|130.13|132.61|130.41|132.05|129.85|0
1644970800000|2022-02-16 00:20:00|132.47|130.27|132.89|130.69|133.17|130.97|132.47|130.27|0
1644971100000|2022-02-16 00:25:00|132.82|130.62|132.95|130.75|133.02|130.82|132.18|129.98|0
1644971400000|2022-02-16 00:30:00|133.02|130.82|132.45|130.25|133.02|130.82|132.39|130.19|0
1644971700000|2022-02-16 00:35:00|132.59|130.39|132.45|130.25|132.59|130.39|132.17|129.97|0
1644972000000|2022-02-16 00:40:00|132.52|130.32|132.72|130.52|132.87|130.67|132.3|130.1|0
1644972300000|2022-02-16 00:45:00|132.79|130.59|132.72|130.52|133.14|130.94|132.58|130.38|0
1644972600000|2022-02-16 00:50:00|132.86|130.66|132.71|130.51|133.14|130.94|132.57|130.37|0
1644972900000|2022-02-16 00:55:00|132.85|130.65|132.99|130.79|133.13|130.93|132.57|130.37|0
1644973200000|2022-02-16 01:00:00|132.7|130.5|132.7|130.5|133.13|130.93|132.42|130.22|0
1644973500000|2022-02-16 01:05:00|132.56|130.36|131.57|129.37|132.63|130.43|131.29|129.09|0
1644973800000|2022-02-16 01:10:00|131.43|129.23|132.83|130.63|132.83|130.63|131.43|129.23|0
1644974100000|2022-02-16 01:15:00|132.69|130.49|132.82|130.62|132.97|130.77|131.98|129.78|0
1644974400000|2022-02-16 01:20:00|132.68|130.48|132.67|130.47|133.1|130.9|132.53|130.33|0
1644974700000|2022-02-16 01:25:00|132.82|130.62|132.67|130.47|132.82|130.62|132.25|130.05|0
1644975000000|2022-02-16 01:30:00|132.53|130.33|132.94|130.74|133.09|130.89|132.32|130.12|0
1644975300000|2022-02-16 01:35:00|132.88|130.68|132.38|130.18|133.08|130.88|132.24|130.04|0
1644975600000|2022-02-16 01:40:00|132.24|130.04|133.07|130.87|133.07|130.87|132.23|130.03|0
1644975900000|2022-02-16 01:45:00|132.93|130.73|132.5|130.3|132.93|130.73|132.37|130.17|0
1644976200000|2022-02-16 01:50:00|132.36|130.16|132.08|129.88|132.64|130.44|131.94|129.74|0
1644976500000|2022-02-16 01:55:00|132.22|130.02|131.79|129.59|132.36|130.16|131.79|129.59|0
1644976800000|2022-02-16 02:00:00|131.65|129.45|131.51|129.31|131.79|129.59|131.3|129.1|0
1644977100000|2022-02-16 02:05:00|131.44|129.24|130.11|127.91|131.65|129.45|130.11|127.91|0
1644977400000|2022-02-16 02:10:00|129.97|127.77|131.08|128.88|131.64|129.44|129.97|127.77|0
1644977700000|2022-02-16 02:15:00|131.15|128.95|130.65|128.45|131.21|129.01|130.37|128.17|0
1644978000000|2022-02-16 02:20:00|130.51|128.31|130.72|128.52|130.93|128.73|130.37|128.17|0
1644978300000|2022-02-16 02:25:00|130.65|128.45|130.92|128.72|131.06|128.86|130.64|128.44|0
1644978600000|2022-02-16 02:30:00|131.06|128.86|131.47|129.27|132.03|129.83|130.92|128.72|0
1644978900000|2022-02-16 02:35:00|131.33|129.13|132.17|129.97|132.24|130.04|131.33|129.13|0
1644979200000|2022-02-16 02:40:00|132.02|129.82|132.02|129.82|132.44|130.24|131.88|129.68|0
1644979500000|2022-02-16 02:45:00|132.09|129.89|131.67|129.47|132.16|129.96|130.76|128.56|0
1644979800000|2022-02-16 02:50:00|131.59|129.39|131.45|129.25|131.73|129.53|131.45|129.25|0
1644980100000|2022-02-16 02:55:00|131.59|129.39|131.44|129.24|132.29|130.09|131.3|129.1|0
1644980400000|2022-02-16 03:00:00|131.3|129.1|131.44|129.24|132|129.8|130.88|128.68|0
1644980700000|2022-02-16 03:05:00|131.58|129.38|130.87|128.67|131.58|129.38|130.87|128.67|0
1644981000000|2022-02-16 03:10:00|131.01|128.81|131.88|129.68|132.16|129.96|131.01|128.81|0
1644981300000|2022-02-16 03:15:00|132.02|129.82|132.43|130.23|132.44|130.24|131.88|129.68|0
1644981600000|2022-02-16 03:20:00|132.29|130.09|132.99|130.79|132.99|130.79|132.29|130.09|0
1644981900000|2022-02-16 03:25:00|132.85|130.65|132.56|130.36|133.27|131.07|132.56|130.36|0
1644982200000|2022-02-16 03:30:00|132.7|130.5|132.69|130.49|133.4|131.2|132.63|130.43|0
1644982500000|2022-02-16 03:35:00|132.77|130.57|132.83|130.63|132.97|130.77|132.69|130.49|0
1644982800000|2022-02-16 03:40:00|132.69|130.49|132.9|130.7|132.96|130.76|132.41|130.21|0
1644983100000|2022-02-16 03:45:00|132.82|130.62|133.1|130.9|133.24|131.04|132.68|130.48|0
1644983400000|2022-02-16 03:50:00|133.03|130.83|133.65|131.45|133.65|131.45|132.95|130.75|0
1644983700000|2022-02-16 03:55:00|133.51|131.31|132.66|130.46|133.93|131.73|132.66|130.46|0
1644984000000|2022-02-16 04:00:00|132.8|130.6|132.8|130.6|133.08|130.88|132.66|130.46|0
1644984300000|2022-02-16 04:05:00|132.66|130.46|132.79|130.59|133.08|130.88|132.66|130.46|0
1644984600000|2022-02-16 04:10:00|132.87|130.67|132.65|130.45|132.93|130.73|132.65|130.45|0
1644984900000|2022-02-16 04:15:00|132.64|130.44|132.64|130.44|132.78|130.58|132.64|130.44|0
1644985200000|2022-02-16 04:20:00|132.22|130.02|132.5|130.3|132.5|130.3|132.22|130.02|0
1644985500000|2022-02-16 04:25:00|132.63|130.43|133.19|130.99|133.19|130.99|132.49|130.29|0
1644985800000|2022-02-16 04:30:00|133.05|130.85|133.04|130.84|133.12|130.92|132.9|130.7|0
1644986100000|2022-02-16 04:35:00|133.18|130.98|132.76|130.56|133.32|131.12|132.69|130.49|0
1644986400000|2022-02-16 04:40:00|132.69|130.49|132.61|130.41|132.9|130.7|132.47|130.27|0
1644986700000|2022-02-16 04:45:00|132.47|130.27|131.82|129.62|132.61|130.41|131.46|129.26|0
1644987000000|2022-02-16 04:50:00|131.68|129.48|131.33|129.13|131.82|129.62|131.25|129.05|0
1644987300000|2022-02-16 04:55:00|131.25|129.05|130.83|128.63|131.25|129.05|130.69|128.49|0
1644987600000|2022-02-16 05:00:00|130.69|128.49|129.58|127.38|130.97|128.77|129.58|127.38|0
1644987900000|2022-02-16 05:05:00|129.71|127.51|129.85|127.65|130.13|127.93|129.58|127.38|0
1644988200000|2022-02-16 05:10:00|129.92|127.72|129.15|126.95|130.12|127.92|128.88|126.68|0
1644988500000|2022-02-16 05:15:00|129.08|126.88|129.56|127.36|129.63|127.43|128.87|126.67|0
1644988800000|2022-02-16 05:20:00|129.7|127.5|129.55|127.35|129.97|127.77|129.28|127.08|0
1644989100000|2022-02-16 05:25:00|129.41|127.21|129.82|127.62|129.96|127.76|129.28|127.08|0
1644989400000|2022-02-16 05:30:00|129.76|127.56|129.82|127.62|129.96|127.76|129.13|126.93|0
1644989700000|2022-02-16 05:35:00|129.68|127.48|129.4|127.2|129.95|127.75|129.26|127.06|0
1644990000000|2022-02-16 05:40:00|129.26|127.06|129.39|127.19|129.81|127.61|129.26|127.06|0
1644990300000|2022-02-16 05:45:00|129.46|127.26|129.18|126.98|129.46|127.26|128.7|126.5|0
1644990600000|2022-02-16 05:50:00|129.11|126.91|129.24|127.04|129.38|127.18|128.69|126.49|0
1644990900000|2022-02-16 05:55:00|129.38|127.18|129.31|127.11|129.65|127.45|128.96|126.76|0
1644991200000|2022-02-16 06:00:00|129.51|127.31|129.58|127.38|129.65|127.45|127.99|125.79|0
1644991500000|2022-02-16 06:05:00|129.64|127.44|130.33|128.13|130.75|128.55|129.64|127.44|0
1644991800000|2022-02-16 06:10:00|130.47|128.27|129.77|127.57|130.61|128.41|129.49|127.29|0
1644992100000|2022-02-16 06:15:00|129.84|127.64|128.93|126.73|130.12|127.92|128.8|126.6|0
1644992400000|2022-02-16 06:20:00|128.87|126.67|128.79|126.59|129.14|126.94|128.59|126.39|0
1644992700000|2022-02-16 06:25:00|128.93|126.73|128.79|126.59|129.07|126.87|128.65|126.45|0
1644993000000|2022-02-16 06:30:00|128.78|126.58|127.95|125.75|128.78|126.58|127.68|125.48|0
1644993300000|2022-02-16 06:35:00|128.23|126.03|128.16|125.96|128.37|126.17|128.02|125.82|0
1644993600000|2022-02-16 06:40:00|128.22|126.02|128.08|125.88|128.36|126.16|127.67|125.47|0
1644993900000|2022-02-16 06:45:00|128.22|126.02|127.52|125.32|128.29|126.09|127.52|125.32|0
1644994200000|2022-02-16 06:50:00|127.66|125.46|128.07|125.87|128.35|126.15|127.52|125.32|0
1644994500000|2022-02-16 06:55:00|128|125.8|128.06|125.86|128.14|125.94|127.79|125.59|0
1644994800000|2022-02-16 07:00:00|128.34|126.14|127.51|125.31|128.61|126.41|126.14|123.94|0
1644995100000|2022-02-16 07:05:00|127.64|125.44|127.64|125.44|127.78|125.58|127.23|125.03|0
1644995400000|2022-02-16 07:10:00|127.71|125.51|128.18|125.98|128.73|126.53|127.36|125.16|0
1644995700000|2022-02-16 07:15:00|128.25|126.05|128.86|126.66|129.28|127.08|127.9|125.7|0
1644996000000|2022-02-16 07:20:00|129|126.8|129.07|126.87|129.62|127.42|128.59|126.39|0
1644996300000|2022-02-16 07:25:00|129|126.8|128.79|126.59|129.54|127.34|128.58|126.38|0
1644996600000|2022-02-16 07:30:00|128.71|126.51|128.02|125.82|129.47|127.27|127.88|125.68|0
1644996900000|2022-02-16 07:35:00|128.09|125.89|126.44|124.24|129.26|127.06|126.44|124.24|0
1644997200000|2022-02-16 07:40:00|126.51|124.31|126.98|124.78|127.12|124.92|126.02|123.82|0
1644997500000|2022-02-16 07:45:00|126.78|124.58|127.39|125.19|127.47|125.27|126.78|124.58|0
1644997800000|2022-02-16 07:50:00|127.46|125.26|128.08|125.88|128.5|126.3|126.84|124.64|0
1644998100000|2022-02-16 07:55:00|127.94|125.74|126.69|124.49|128.49|126.29|126.55|124.35|0
1644998400000|2022-02-16 08:00:00|126.83|124.63|128.76|126.56|129.6|127.4|125.66|123.46|0
1644998700000|2022-02-16 08:05:00|128.7|126.9|128.49|126.69|129.26|127.46|127.73|125.93|0
1644999000000|2022-02-16 08:10:00|128.56|126.76|124.62|122.82|128.83|127.03|124.62|122.82|0
1644999300000|2022-02-16 08:15:00|124.28|122.48|119.03|117.23|124.28|122.48|118.04|116.24|0
1644999600000|2022-02-16 08:20:00|118.63|116.83|117.18|115.38|118.63|116.83|115.87|114.07|0
1644999900000|2022-02-16 08:25:00|117.11|115.31|117.7|115.9|118.75|116.95|116.65|114.85|0
1645000200000|2022-02-16 08:30:00|117.83|116.03|117.95|116.15|118.88|117.08|117.56|115.76|0
1645000500000|2022-02-16 08:35:00|117.76|115.96|117.29|115.49|117.82|116.02|116.31|114.51|0
1645000800000|2022-02-16 08:40:00|117.03|115.23|119.6|117.8|119.67|117.87|116.76|114.96|0
1645001100000|2022-02-16 08:45:00|119.66|117.86|118.99|117.19|120.93|119.13|118.86|117.06|0
1645001400000|2022-02-16 08:50:00|118.8|117|120.45|118.65|120.72|118.92|118.46|116.66|0
1645001700000|2022-02-16 08:55:00|120.05|118.25|117.92|116.12|120.18|118.38|117.27|115.47|0
1645002000000|2022-02-16 09:00:00|117.53|115.73|115.43|113.63|118.39|116.59|113.75|111.95|0
1645002300000|2022-02-16 09:05:00|115.56|113.76|122.21|120.41|122.75|120.95|115.56|113.76|0
1645002600000|2022-02-16 09:10:00|122.34|120.54|121.53|119.73|125.18|123.38|121.4|119.6|0
1645002900000|2022-02-16 09:15:00|121.4|119.6|121.66|119.86|122.47|120.67|121.39|119.59|0
1645003200000|2022-02-16 09:20:00|121.93|120.13|122.59|120.79|123.34|121.54|121.33|119.53|0
1645003500000|2022-02-16 09:25:00|122.46|120.66|122.72|120.92|122.86|121.06|121.99|120.19|0
1645003800000|2022-02-16 09:30:00|122.79|120.99|122.04|120.24|122.86|121.06|120.45|118.65|0
1645004100000|2022-02-16 09:35:00|121.98|120.18|122.04|120.24|123.25|121.45|121.71|119.91|0
1645004400000|2022-02-16 09:40:00|122.17|120.37|124.19|122.39|124.19|122.39|121.7|119.9|0
1645004700000|2022-02-16 09:45:00|123.92|122.12|123.58|121.78|124.32|122.52|123.37|121.57|0
1645005000000|2022-02-16 09:50:00|123.64|121.84|123.37|121.57|123.91|122.11|122.43|120.63|0
1645005300000|2022-02-16 09:55:00|123.5|121.7|125.12|123.32|125.88|124.08|123.16|121.36|0
1645005600000|2022-02-16 10:00:00|125.39|123.59|126.42|124.62|129.25|127.45|125.26|123.46|0
1645005900000|2022-02-16 10:05:00|126.35|124.55|126.2|124.4|127.44|125.64|125.66|123.86|0
1645006200000|2022-02-16 10:10:00|126.07|124.27|124.97|123.17|126.54|124.74|124.7|122.9|0
1645006500000|2022-02-16 10:15:00|124.83|123.03|127.43|125.63|127.91|126.11|124.56|122.76|0
1645006800000|2022-02-16 10:20:00|127.56|125.76|131.6|129.8|132.16|130.36|127.29|125.49|0
1645007100000|2022-02-16 10:25:00|131.74|129.94|129.63|127.83|132.02|130.22|129.08|127.28|0
1645007400000|2022-02-16 10:30:00|129.98|128.18|129.21|127.41|130.61|128.81|126.01|124.21|0
1645007700000|2022-02-16 10:35:00|129.42|127.62|130.18|128.38|130.67|128.87|129.14|127.34|0
1645008000000|2022-02-16 10:40:00|130.11|128.31|128.85|127.05|130.11|128.31|128.51|126.71|0
1645008300000|2022-02-16 10:45:00|128.72|126.92|128.64|126.84|129.68|127.88|128.3|126.5|0
1645008600000|2022-02-16 10:50:00|128.78|126.98|128.02|126.22|128.78|126.98|127.61|125.81|0
1645008900000|2022-02-16 10:55:00|127.88|126.08|127.81|126.01|128.15|126.35|126.92|125.12|0
1645009200000|2022-02-16 11:00:00|127.74|125.94|127.59|125.79|128.14|126.34|125.96|124.16|0
1645009500000|2022-02-16 11:05:00|127.66|125.86|127.8|126|127.86|126.06|126.63|124.83|0
1645009800000|2022-02-16 11:10:00|127.86|126.06|129.79|127.99|129.79|127.99|127.86|126.06|0
1645010100000|2022-02-16 11:15:00|129.72|127.92|129.23|127.43|129.72|127.92|128.26|126.46|0
1645010400000|2022-02-16 11:20:00|129.16|127.36|129.22|127.42|129.44|127.64|128.53|126.73|0
1645010700000|2022-02-16 11:25:00|129.08|127.28|128.8|127|130.61|128.81|128.53|126.73|0
1645011000000|2022-02-16 11:30:00|128.94|127.14|127.56|125.76|129.49|127.69|126.87|125.07|0
1645011300000|2022-02-16 11:35:00|127.69|125.89|126.59|124.79|128.38|126.58|126.59|124.79|0
1645011600000|2022-02-16 11:40:00|126.19|124.39|126.86|125.06|127.41|125.61|126.19|124.39|0
1645011900000|2022-02-16 11:45:00|126.93|125.13|126.99|125.19|127.13|125.33|126.31|124.51|0
1645012200000|2022-02-16 11:50:00|126.93|125.13|128.02|126.22|128.08|126.28|126.72|124.92|0
1645012500000|2022-02-16 11:55:00|128.08|126.28|127.19|125.39|128.08|126.28|125.76|123.96|0
1645012800000|2022-02-16 12:00:00|127.39|125.59|125.75|123.95|127.53|125.73|125.61|123.81|0
1645013100000|2022-02-16 12:05:00|125.34|123.54|126.29|124.49|126.29|124.49|125.34|123.54|0
1645013400000|2022-02-16 12:10:00|127.1|125.3|125.74|123.94|127.79|125.99|125.67|123.87|0
1645013700000|2022-02-16 12:15:00|125.87|124.07|126.75|124.95|127.51|125.71|125.87|124.07|0
1645014000000|2022-02-16 12:20:00|126.68|124.88|127.22|125.42|127.5|125.7|126.27|124.47|0
1645014300000|2022-02-16 12:25:00|126.95|125.15|126.26|124.46|127.22|125.42|125.59|123.79|0
1645014600000|2022-02-16 12:30:00|126.81|125.01|128.31|126.51|128.59|126.79|126.53|124.73|0
1645014900000|2022-02-16 12:35:00|128.17|126.37|131.21|129.41|131.63|129.83|128.17|126.37|0
1645015200000|2022-02-16 12:40:00|131.35|129.55|131.07|129.27|132.47|130.67|130.51|128.71|0
1645015500000|2022-02-16 12:45:00|131.21|129.41|130.23|128.43|131.49|129.69|129.95|128.15|0
1645015800000|2022-02-16 12:50:00|130.09|128.29|131.2|129.4|131.2|129.4|129.26|127.46|0
1645016100000|2022-02-16 12:55:00|131.06|129.26|130.49|128.69|132.46|130.66|130.36|128.56|0
1645016400000|2022-02-16 13:00:00|130.22|128.42|129.52|127.72|130.63|128.83|129.52|127.72|0
1645016700000|2022-02-16 13:05:00|129.38|127.58|131.32|129.52|131.6|129.8|129.38|127.58|0
1645017000000|2022-02-16 13:10:00|131.18|129.38|130.2|128.4|131.88|130.08|129.92|128.12|0
1645017300000|2022-02-16 13:15:00|130.06|128.26|129.36|127.56|130.34|128.54|129.08|127.28|0
1645017600000|2022-02-16 13:20:00|129.5|127.7|128.66|126.86|129.63|127.83|128.53|126.73|0
1645017900000|2022-02-16 13:25:00|128.73|126.93|129.97|128.17|130.04|128.24|128.11|126.31|0
1645018200000|2022-02-16 13:30:00|130.04|128.24|127.41|125.61|131.79|129.99|126.59|124.79|0
1645018500000|2022-02-16 13:35:00|127.48|125.68|126.79|124.99|128.24|126.44|125.23|123.43|0
1645018800000|2022-02-16 13:40:00|126.86|125.06|127.44|125.64|127.58|125.78|126.23|124.43|0
1645019100000|2022-02-16 13:45:00|127.51|125.71|131.82|130.02|132.17|130.37|127.03|125.23|0
1645019400000|2022-02-16 13:50:00|131.75|129.95|133.15|131.35|134.57|132.77|131.46|129.66|0
1645019700000|2022-02-16 13:55:00|133.29|131.49|134.91|133.11|136.2|134.4|130.77|128.97|0
1645020000000|2022-02-16 14:00:00|134.77|132.97|135.19|133.39|137.06|135.26|134.63|132.83|0
1645020300000|2022-02-16 14:05:00|135.48|133.68|137.48|135.68|138.2|136.4|134.91|133.11|0
1645020600000|2022-02-16 14:10:00|137.34|135.54|139.05|137.25|139.48|137.68|137.33|135.53|0
1645020900000|2022-02-16 14:15:00|138.9|137.1|137.6|135.8|138.98|137.18|137.18|135.38|0
1645021200000|2022-02-16 14:20:00|137.46|135.66|137.74|135.94|139.33|137.53|137.46|135.66|0
1645021500000|2022-02-16 14:25:00|137.88|136.08|137.59|135.79|138.32|136.52|136.17|134.37|0
1645021800000|2022-02-16 14:30:00|137.31|135.51|134.6|132.8|137.31|135.51|132.91|131.11|0
1645022100000|2022-02-16 14:35:00|135.45|133.65|135.58|133.78|136.73|134.93|134.6|132.8|0
1645022400000|2022-02-16 14:40:00|136.15|134.35|138.15|136.35|138.15|136.35|135.3|133.5|0
1645022700000|2022-02-16 14:45:00|138|136.2|137.5|135.7|138.44|136.64|133.88|132.08|0
1645023000000|2022-02-16 14:50:00|138|136.2|146.12|144.32|147.45|145.65|138|136.2|0
1645023300000|2022-02-16 14:55:00|145.68|143.88|145.02|143.22|147.24|145.44|143.39|141.59|0
1645023600000|2022-02-16 15:00:00|144.95|143.15|143.98|142.18|147.39|145.59|142.23|140.43|0
1645023900000|2022-02-16 15:05:00|143.84|142.04|143.68|141.88|144.72|142.92|142.23|140.43|0
1645024200000|2022-02-16 15:10:00|143.83|142.03|142.84|141.04|145.3|143.5|140.35|138.55|0
1645024500000|2022-02-16 15:15:00|142.98|141.18|145.05|143.25|147.13|145.33|142.47|140.67|0
1645024800000|2022-02-16 15:20:00|145.19|143.39|142.68|140.88|146.01|144.21|142.24|140.44|0
1645025100000|2022-02-16 15:25:00|142.38|140.58|141.06|139.26|143.56|141.76|140.92|139.12|0
1645025400000|2022-02-16 15:30:00|140.91|139.11|140.76|138.96|142.96|141.16|140.76|138.96|0
1645025700000|2022-02-16 15:35:00|140.91|139.11|140.9|139.1|141.93|140.13|139.45|137.65|0
1645026000000|2022-02-16 15:40:00|141.34|139.54|140.31|138.51|143.39|141.59|140.31|138.51|0
1645026300000|2022-02-16 15:45:00|140.46|138.66|140.92|139.12|141.77|139.97|139.5|137.7|0
1645026600000|2022-02-16 15:50:00|141.07|139.27|139.46|137.66|141.07|139.27|138.3|136.5|0
1645026900000|2022-02-16 15:55:00|139.6|137.8|141.65|139.85|142.68|140.88|139.6|137.8|0
1645027200000|2022-02-16 16:00:00|141.21|139.41|139.59|137.79|141.94|140.14|139.37|137.57|0
1645027500000|2022-02-16 16:05:00|139.74|137.94|138.42|136.62|142.08|140.28|137.55|135.75|0
1645027800000|2022-02-16 16:10:00|138.57|136.77|139.72|137.92|139.87|138.07|138.13|136.33|0
1645028100000|2022-02-16 16:15:00|139.43|137.63|141.92|140.12|142.07|140.27|137.69|135.89|0
1645028400000|2022-02-16 16:20:00|141.77|139.97|139.93|138.13|142.95|141.15|139.86|138.06|0
1645028700000|2022-02-16 16:25:00|140|138.2|137.82|136.02|140.3|138.5|137.38|135.58|0
1645029000000|2022-02-16 16:30:00|137.67|135.87|139.26|137.46|139.56|137.76|137.67|135.87|0
1645029300000|2022-02-16 16:35:00|139.41|137.61|139.11|137.31|139.7|137.9|137.81|136.01|0
1645029600000|2022-02-16 16:40:00|138.97|137.17|140.42|138.62|141.67|139.87|138.38|136.58|0
1645029900000|2022-02-16 16:45:00|140.27|138.47|139.39|137.59|140.71|138.91|139.39|137.59|0
1645030200000|2022-02-16 16:50:00|139.54|137.74|139.24|137.44|139.68|137.88|138.23|136.43|0
1645030500000|2022-02-16 16:55:00|139.53|137.73|138.22|136.42|139.53|137.73|137.35|135.55|0
1645030800000|2022-02-16 17:00:00|137.93|136.13|135.85|134.05|138.65|136.85|134.55|132.75|0
1645031100000|2022-02-16 17:05:00|135.71|133.91|136.42|134.62|136.57|134.77|134.84|133.04|0
1645031400000|2022-02-16 17:10:00|136.57|134.77|137.15|135.35|137.73|135.93|135.99|134.19|0
1645031700000|2022-02-16 17:15:00|137|135.2|137.72|135.92|138.31|136.51|136.71|134.91|0
1645032000000|2022-02-16 17:20:00|137.43|135.63|137.57|135.77|138.31|136.51|136.99|135.19|0
1645032300000|2022-02-16 17:25:00|137.72|135.92|138.3|136.5|138.45|136.65|136.69|134.89|0
1645032600000|2022-02-16 17:30:00|138.44|136.64|145.44|143.64|146.19|144.39|138.44|136.64|0
1645032900000|2022-02-16 17:35:00|145.59|143.79|143.9|142.1|148.59|146.79|143.75|141.95|0
1645033200000|2022-02-16 17:40:00|143.75|141.95|142.71|140.91|143.75|141.95|141.97|140.17|0
1645033500000|2022-02-16 17:45:00|142.41|140.61|141.81|140.01|143|141.2|141.23|139.43|0
1645033800000|2022-02-16 17:50:00|141.52|139.72|140.87|139.07|142.55|140.75|139.84|138.04|0
1645034100000|2022-02-16 17:55:00|141.02|139.22|141.11|139.31|141.9|140.1|140.18|138.38|0
1645034400000|2022-02-16 18:00:00|141.26|139.46|142.89|141.09|143.34|141.54|140.52|138.72|0
1645034700000|2022-02-16 18:05:00|142.74|140.94|141.1|139.3|143.19|141.39|140.51|138.71|0
1645035000000|2022-02-16 18:10:00|140.95|139.15|140.5|138.7|141.84|140.04|140.43|138.63|0
1645035300000|2022-02-16 18:15:00|140.43|138.63|140.5|138.7|140.95|139.15|139.91|138.11|0
1645035600000|2022-02-16 18:20:00|140.35|138.55|139.61|137.81|140.94|139.14|138.44|136.64|0
1645035900000|2022-02-16 18:25:00|139.46|137.66|140.04|138.24|140.93|139.13|139.46|137.66|0
1645036200000|2022-02-16 18:30:00|140.34|138.54|141.37|139.57|142.11|140.31|140.34|138.54|0
1645036500000|2022-02-16 18:35:00|141.22|139.42|141.07|139.27|141.66|139.86|139.89|138.09|0
1645036800000|2022-02-16 18:40:00|141.21|139.41|142.4|140.6|142.99|141.19|141.21|139.41|0
1645037100000|2022-02-16 18:45:00|142.25|140.45|141.65|139.85|142.54|140.74|140.76|138.96|0
1645037400000|2022-02-16 18:50:00|141.35|139.55|140.16|138.36|141.35|139.55|139.58|137.78|0
1645037700000|2022-02-16 18:55:00|140.31|138.51|140.97|139.17|143.5|141.7|139.94|138.14|0
1645038000000|2022-02-16 19:00:00|140.75|138.95|136.49|134.69|146.79|144.99|131.13|129.33|0
1645038300000|2022-02-16 19:05:00|136.27|134.47|133.9|132.1|138.59|136.79|130.14|128.34|0
1645038600000|2022-02-16 19:10:00|133.54|131.74|134.67|132.87|136.26|134.46|131.31|129.51|0
1645038900000|2022-02-16 19:15:00|135.18|133.38|130.38|128.58|135.18|133.38|128.9|127.1|0
1645039200000|2022-02-16 19:20:00|130.09|128.29|119.62|117.82|131.09|129.29|119.49|117.69|0
1645039500000|2022-02-16 19:25:00|119.35|117.55|119.75|117.95|121.12|119.32|119.21|117.41|0
1645039800000|2022-02-16 19:30:00|117.99|116.19|119.5|117.7|119.56|117.76|114.66|112.86|0
1645040100000|2022-02-16 19:35:00|119.09|117.29|120.71|118.91|122.9|121.1|118.42|116.62|0
1645040400000|2022-02-16 19:40:00|120.85|119.05|122.14|120.34|124|122.2|120.3|118.5|0
1645040700000|2022-02-16 19:45:00|122.41|120.61|123.99|122.19|125.1|123.3|120.7|118.9|0
1645041000000|2022-02-16 19:50:00|124.13|122.33|122.19|120.39|124.68|122.88|121.24|119.44|0
1645041300000|2022-02-16 19:55:00|122.06|120.26|118.12|116.32|122.33|120.53|118.12|116.32|0
1645041600000|2022-02-16 20:00:00|117.79|115.99|112.83|111.03|119.33|117.53|112.44|110.64|0
1645041900000|2022-02-16 20:05:00|112.96|111.16|114.53|112.73|115.06|113.26|112.96|111.16|0
1645042200000|2022-02-16 20:10:00|114.26|112.46|116.24|114.44|117.3|115.5|114.13|112.33|0
1645042500000|2022-02-16 20:15:00|115.97|114.17|112.1|110.3|117.3|115.5|112.1|110.3|0
1645042800000|2022-02-16 20:20:00|112.37|110.57|113.55|111.75|115.43|113.63|112.1|110.3|0
1645043100000|2022-02-16 20:25:00|113.69|111.89|111.55|109.75|113.92|112.12|111.48|109.68|0
1645043400000|2022-02-16 20:30:00|111.81|110.01|114.71|112.91|116.46|114.66|111.29|109.49|0
1645043700000|2022-02-16 20:35:00|114.85|113.05|112.36|110.56|115.49|113.69|112.16|110.36|0
1645044000000|2022-02-16 20:40:00|112.88|111.08|113.34|111.54|113.54|111.74|111.83|110.03|0
1645044300000|2022-02-16 20:45:00|113.14|111.34|111.3|109.5|114.86|113.06|111.17|109.37|0
1645044600000|2022-02-16 20:50:00|110|108.2|115.12|113.32|115.12|113.32|108.91|107.11|0
1645044900000|2022-02-16 20:55:00|114.65|112.85|116.45|114.65|117.93|116.13|114.65|112.85|0
1645045200000|2022-02-16 21:00:00|115.78|113.98|118.06|116.26|118.74|116.94|115.78|113.98|0
1645045500000|2022-02-16 21:05:00|118.2|116.4|118.46|116.66|118.87|117.07|117.65|115.85|0
1645045800000|2022-02-16 21:10:00|118.6|116.8|118.73|116.93|118.87|117.07|117.38|115.58|0
1645046100000|2022-02-16 21:15:00|118.25|116.05|118.11|115.91|118.38|116.18|117.57|115.37|0
1645046400000|2022-02-16 21:20:00|118.04|115.84|118.04|115.84|119.87|117.67|115.82|113.62|0
1645046700000|2022-02-16 21:25:00|118.1|115.9|117.9|115.7|118.78|116.58|117.15|114.95|0
1645047000000|2022-02-16 21:30:00|117.83|115.63|117.82|115.62|118.23|116.03|116.75|114.55|0
1645047300000|2022-02-16 21:35:00|117.95|115.75|118.22|116.02|118.22|116.02|117.55|115.35|0
1645047600000|2022-02-16 21:40:00|117.95|115.75|118.76|116.56|118.76|116.56|117.81|115.61|0
1645047900000|2022-02-16 21:45:00|118.62|116.42|119.43|117.23|119.43|117.23|118.62|116.42|0
1645048200000|2022-02-16 21:50:00|119.09|116.89|119.56|117.36|119.84|117.64|118.89|116.69|0
1645048500000|2022-02-16 21:55:00|119.42|117.22|119.08|116.88|119.63|117.43|118.88|116.68|0
1645048800000|2022-02-16 22:00:00|119.12|116.92|119.02|116.82|119.34|117.14|118.96|116.76|0
1645049100000|2022-02-16 22:05:00|119.08|116.88|118.97|116.77|119.11|116.91|118.95|116.75|0
1645049400000|2022-02-16 22:10:00|119.11|116.91|119.16|116.96|119.21|117.01|118.83|116.63|0
1645049700000|2022-02-16 22:15:00|119.1|116.9|118.8|116.6|119.1|116.9|118.8|116.6|0
1645050000000|2022-02-16 22:20:00|118.72|116.52|118.16|115.96|118.72|116.52|118.16|115.96|0
1645050300000|2022-02-16 22:25:00|118.12|115.92|117.84|115.64|118.16|115.96|117.59|115.39|0
1645050600000|2022-02-16 22:30:00|117.82|115.62|117.9|115.7|118.2|116|117.66|115.46|0
1645050900000|2022-02-16 22:35:00|117.87|115.67|117.85|115.65|117.93|115.73|117.75|115.55|0
1645051200000|2022-02-16 22:40:00|117.83|115.63|118.34|116.14|118.48|116.28|117.83|115.63|0
1645051500000|2022-02-16 22:45:00|118.32|116.12|118.93|116.73|118.94|116.74|118.32|116.12|0
1645051800000|2022-02-16 22:50:00|118.96|116.76|118.13|115.93|119.12|116.92|118.13|115.93|0
1645052100000|2022-02-16 22:55:00|118.27|116.07|118.89|116.69|119.17|116.97|118.27|116.07|0
1645052400000|2022-02-16 23:00:00|118.6|116.4|116.64|114.44|118.74|116.54|116.44|114.24|0
1645052700000|2022-02-16 23:05:00|116.57|114.37|116.1|113.9|116.64|114.44|115.76|113.56|0
1645053000000|2022-02-16 23:10:00|115.96|113.76|115.82|113.62|116.36|114.16|115.55|113.35|0
1645053300000|2022-02-16 23:15:00|115.76|113.56|115.95|113.75|117.16|114.96|115.68|113.48|0
1645053600000|2022-02-16 23:20:00|115.89|113.69|115.68|113.48|116.21|114.01|115.41|113.21|0
1645053900000|2022-02-16 23:25:00|115.54|113.34|114.67|112.47|115.54|113.34|114.61|112.41|0
1645054200000|2022-02-16 23:30:00|114.47|112.27|114.47|112.27|115|112.8|114.33|112.13|0
1645054500000|2022-02-16 23:35:00|114.73|112.53|114.19|111.99|115.13|112.93|113.93|111.73|0
1645054800000|2022-02-16 23:40:00|114.33|112.13|119.16|116.96|119.3|117.1|114.13|111.93|0
1645055100000|2022-02-16 23:45:00|119.43|117.23|120.8|118.6|120.94|118.74|119.03|116.83|0
1645055400000|2022-02-16 23:50:00|120.94|118.74|120.65|118.45|121.48|119.28|119.97|117.77|0
1645055700000|2022-02-16 23:55:00|120.52|118.32|120.92|118.72|121.62|119.42|120.38|118.18|0
1645056000000|2022-02-17 00:00:00|121.06|118.86|121.68|119.48|121.75|119.55|120.65|118.45|0
1645056300000|2022-02-17 00:05:00|121.61|119.41|121.88|119.68|122.02|119.82|121.19|118.99|0
1645056600000|2022-02-17 00:10:00|122.02|119.82|121.87|119.67|122.02|119.82|121.05|118.85|0
1645056900000|2022-02-17 00:15:00|121.94|119.74|122.14|119.94|122.42|120.22|121.59|119.39|0
1645057200000|2022-02-17 00:20:00|122.08|119.88|121.86|119.66|122.42|120.22|121.72|119.52|0
1645057500000|2022-02-17 00:25:00|122|119.8|121.44|119.24|122|119.8|121.17|118.97|0
1645057800000|2022-02-17 00:30:00|121.37|119.17|120.61|118.41|121.44|119.24|120.34|118.14|0
1645058100000|2022-02-17 00:35:00|120.47|118.27|120.88|118.68|120.88|118.68|119.51|117.31|0
1645058400000|2022-02-17 00:40:00|120.74|118.54|121.15|118.95|121.56|119.36|120.6|118.4|0
1645058700000|2022-02-17 00:45:00|121.29|119.09|120.59|118.39|121.84|119.64|120.18|117.98|0
1645059000000|2022-02-17 00:50:00|120.53|118.33|121.55|119.35|121.55|119.35|120.45|118.25|0
1645059300000|2022-02-17 00:55:00|121.48|119.28|120.72|118.52|121.48|119.28|120.58|118.38|0
1645059600000|2022-02-17 01:00:00|120.58|118.38|120.71|118.51|121.13|118.93|120.16|117.96|0
1645059900000|2022-02-17 01:05:00|120.78|118.58|121.26|119.06|121.39|119.19|120.57|118.37|0
1645060200000|2022-02-17 01:10:00|121.12|118.92|120.29|118.09|121.26|119.06|120.29|118.09|0
1645060500000|2022-02-17 01:15:00|119.88|117.68|120.28|118.08|121.11|118.91|119.88|117.68|0
1645060800000|2022-02-17 01:20:00|120.15|117.95|120.14|117.94|120.49|118.29|120|117.8|0
1645061100000|2022-02-17 01:25:00|120.07|117.87|119.18|116.98|120.28|118.08|118.77|116.57|0
1645061400000|2022-02-17 01:30:00|119.31|117.11|119.65|117.45|119.99|117.79|119.18|116.98|0
1645061700000|2022-02-17 01:35:00|119.72|117.52|119.3|117.1|119.99|117.79|119.3|117.1|0
1645062000000|2022-02-17 01:40:00|119.44|117.24|119.84|117.64|119.84|117.64|119.3|117.1|0
1645062300000|2022-02-17 01:45:00|119.71|117.51|120.52|118.32|121.21|119.01|119.56|117.36|0
1645062600000|2022-02-17 01:50:00|120.38|118.18|120.31|118.11|121.42|119.22|120.31|118.11|0
1645062900000|2022-02-17 01:55:00|120.38|118.18|120.37|118.17|120.65|118.45|120.1|117.9|0
1645063200000|2022-02-17 02:00:00|120.51|118.31|118.59|116.39|120.51|118.31|118.32|116.12|0
1645063500000|2022-02-17 02:05:00|118.18|115.98|118.99|116.79|119.41|117.21|118.18|115.98|0
1645063800000|2022-02-17 02:10:00|119.13|116.93|118.17|115.97|119.13|116.93|117.77|115.57|0
1645064100000|2022-02-17 02:15:00|118.04|115.84|118.03|115.83|118.44|116.24|117.7|115.5|0
1645064400000|2022-02-17 02:20:00|117.9|115.7|118.3|116.1|118.57|116.37|117.9|115.7|0
1645064700000|2022-02-17 02:25:00|118.43|116.23|118.29|116.09|118.43|116.23|118.02|115.82|0
1645065000000|2022-02-17 02:30:00|118.23|116.03|118.56|116.36|118.9|116.7|118.15|115.95|0
1645065300000|2022-02-17 02:35:00|118.49|116.29|118.35|116.15|118.69|116.49|118.01|115.81|0
1645065600000|2022-02-17 02:40:00|118.28|116.08|118.41|116.21|118.41|116.21|117.73|115.53|0
1645065900000|2022-02-17 02:45:00|118.48|116.28|118.54|116.34|118.81|116.61|118.14|115.94|0
1645066200000|2022-02-17 02:50:00|118.61|116.41|117.99|115.79|118.68|116.48|117.86|115.66|0
1645066500000|2022-02-17 02:55:00|117.93|115.73|117.71|115.51|117.99|115.79|117.58|115.38|0
1645066800000|2022-02-17 03:00:00|117.58|115.38|117.98|115.78|118.12|115.92|117.58|115.38|0
1645067100000|2022-02-17 03:05:00|117.84|115.64|117.57|115.37|118.11|115.91|117.57|115.37|0
1645067400000|2022-02-17 03:10:00|117.5|115.3|117.43|115.23|117.57|115.37|117.29|115.09|0
1645067700000|2022-02-17 03:15:00|117.5|115.3|117.42|115.22|117.69|115.49|117.29|115.09|0
1645068000000|2022-02-17 03:20:00|117.55|115.35|117.96|115.76|118.09|115.89|117.55|115.35|0
1645068300000|2022-02-17 03:25:00|117.82|115.62|117.68|115.48|117.95|115.75|117.68|115.48|0
1645068600000|2022-02-17 03:30:00|117.54|115.34|118.35|116.15|118.35|116.15|117.41|115.21|0
1645068900000|2022-02-17 03:35:00|118.49|116.29|117.94|115.74|118.49|116.29|117.8|115.6|0
1645069200000|2022-02-17 03:40:00|117.8|115.6|117.87|115.67|117.87|115.67|117.53|115.33|0
1645069500000|2022-02-17 03:45:00|117.8|115.6|119.29|117.09|119.29|117.09|117.8|115.6|0
1645069800000|2022-02-17 03:50:00|119.15|116.95|121.48|119.28|121.48|119.28|118.88|116.68|0
1645070100000|2022-02-17 03:55:00|122.45|120.25|130.06|127.86|130.07|127.87|122.45|120.25|0
1645070400000|2022-02-17 04:00:00|132.05|129.85|137.69|134.61|137.69|134.61|132.05|129.55|0
1645070700000|2022-02-17 04:05:00|137.62|134.54|134.71|131.63|138.28|135.2|134.21|131.13|0
1645071000000|2022-02-17 04:10:00|135.14|132.06|132.27|129.19|135.79|132.71|129.01|125.93|0
1645071300000|2022-02-17 04:15:00|132.41|129.33|135.45|132.37|136.89|133.81|132.33|129.25|0
1645071600000|2022-02-17 04:20:00|135.81|132.73|134.59|131.51|136.46|133.38|133.74|130.66|0
1645071900000|2022-02-17 04:25:00|134.66|131.58|133.86|131.66|135.16|132.23|133.29|130.94|0
1645072200000|2022-02-17 04:30:00|133.65|131.45|132.93|130.73|134.29|132.09|130.75|128.55|0
1645072500000|2022-02-17 04:35:00|132.79|130.59|134.27|132.07|134.64|132.44|132.58|130.38|0
1645072800000|2022-02-17 04:40:00|134.21|132.01|133.49|131.29|134.42|132.22|132.07|129.87|0
1645073100000|2022-02-17 04:45:00|133.35|131.15|134.2|132|134.2|132|132.35|130.15|0
1645073400000|2022-02-17 04:50:00|134.48|132.28|135.34|133.14|135.48|133.28|132.91|130.71|0
1645073700000|2022-02-17 04:55:00|135.48|133.28|135.62|133.42|135.62|133.42|134.47|132.27|0
1645074000000|2022-02-17 05:00:00|135.91|133.71|135.76|133.56|136.63|134.43|134.61|132.41|0
1645074300000|2022-02-17 05:05:00|135.61|133.41|132.04|129.84|136.19|133.99|130.07|127.87|0
1645074600000|2022-02-17 05:10:00|132.18|129.98|132.88|130.68|133.31|131.11|131.12|128.92|0
1645074900000|2022-02-17 05:15:00|132.81|130.61|131.67|129.47|132.88|130.68|130.97|128.77|0
1645075200000|2022-02-17 05:20:00|131.75|129.55|131.39|129.19|131.89|129.69|130.27|128.07|0
1645075500000|2022-02-17 05:25:00|131.11|128.91|129.82|127.62|131.67|129.47|129.68|127.48|0
1645075800000|2022-02-17 05:30:00|129.96|127.76|127.92|125.72|130.67|128.47|127.78|125.58|0
1645076100000|2022-02-17 05:35:00|128.06|125.86|128.97|126.77|129.6|127.4|127.5|125.3|0
1645076400000|2022-02-17 05:40:00|128.89|126.69|129.59|127.39|129.87|127.67|128.12|125.92|0
1645076700000|2022-02-17 05:45:00|129.73|127.53|131.42|129.22|131.56|129.36|129.59|127.39|0
1645077000000|2022-02-17 05:50:00|131.35|129.15|131.27|129.07|132.13|129.93|130.57|128.37|0
1645077300000|2022-02-17 05:55:00|131.42|129.22|129.99|127.79|131.56|129.36|129.99|127.79|0
1645077600000|2022-02-17 06:00:00|130.77|128.57|130.63|128.43|132.12|129.92|129.08|126.88|0
1645077900000|2022-02-17 06:05:00|131.12|128.92|132.83|130.63|132.9|130.7|130.98|128.78|0
1645078200000|2022-02-17 06:10:00|132.76|130.56|134.04|131.84|134.47|132.27|132.76|130.56|0
1645078500000|2022-02-17 06:15:00|134.11|131.91|132.04|129.84|134.11|131.91|131.97|129.77|0
1645078800000|2022-02-17 06:20:00|132.46|130.26|133.31|131.11|133.52|131.32|131.47|129.27|0
1645079100000|2022-02-17 06:25:00|133.38|131.18|129.01|126.81|134.23|132.03|129.01|126.81|0
1645079400000|2022-02-17 06:30:00|128.45|126.25|132.8|130.6|134.8|132.6|127.76|125.56|0
1645079700000|2022-02-17 06:35:00|132.37|130.17|133.22|131.02|133.86|131.66|132.09|129.89|0
1645080000000|2022-02-17 06:40:00|132.86|130.66|133|130.8|133.07|130.87|131.87|129.67|0
1645080300000|2022-02-17 06:45:00|133.36|131.16|132.93|130.73|134.28|132.08|131.38|129.18|0
1645080600000|2022-02-17 06:50:00|132.85|130.65|132|129.8|132.99|130.79|131.3|129.1|0
1645080900000|2022-02-17 06:55:00|131.72|129.52|131.43|129.23|132.07|129.87|130.31|128.11|0
1645081200000|2022-02-17 07:00:00|131.5|129.3|129.19|126.99|131.71|129.51|128.22|126.02|0
1645081500000|2022-02-17 07:05:00|129.05|126.85|127.6|125.4|129.6|127.4|124.7|122.5|0
1645081800000|2022-02-17 07:10:00|127.66|125.46|127.8|125.6|128.64|126.44|126.27|124.07|0
1645082100000|2022-02-17 07:15:00|127.94|125.74|127.37|125.17|128.57|126.37|126.82|124.62|0
1645082400000|2022-02-17 07:20:00|127.79|125.59|128.35|126.15|128.63|126.43|127.23|125.03|0
1645082700000|2022-02-17 07:25:00|128.21|126.01|128.55|126.35|129.04|126.84|127.64|125.44|0
1645083000000|2022-02-17 07:30:00|128.62|126.42|126.8|124.6|129.4|127.2|126.52|124.32|0
1645083300000|2022-02-17 07:35:00|126.59|124.39|127.49|125.29|127.56|125.36|126.52|124.32|0
1645083600000|2022-02-17 07:40:00|127.63|125.43|126.65|124.45|127.84|125.64|126.23|124.03|0
1645083900000|2022-02-17 07:45:00|126.51|124.31|123.9|121.7|126.65|124.45|123.9|121.7|0
1645084200000|2022-02-17 07:50:00|123.97|121.77|125|122.8|125.42|123.22|123.76|121.56|0
1645084500000|2022-02-17 07:55:00|125.14|122.94|124.23|122.03|125.69|123.49|124.03|121.83|0
1645084800000|2022-02-17 08:00:00|123.82|121.62|120.13|117.93|123.82|121.62|119.45|117.25|0
1645085100000|2022-02-17 08:05:00|120.07|118.27|118.7|116.9|120.89|119.09|118.56|116.76|0
1645085400000|2022-02-17 08:10:00|118.56|116.76|120.33|118.53|120.47|118.67|118.02|116.22|0
1645085700000|2022-02-17 08:15:00|120.19|118.39|122.94|121.14|123.57|121.77|120.19|118.39|0
1645086000000|2022-02-17 08:20:00|123.22|121.42|123.35|121.55|123.77|121.97|121.69|119.89|0
1645086300000|2022-02-17 08:25:00|123.49|121.69|133.28|131.48|135.88|134.08|122.8|121|0
1645086600000|2022-02-17 08:30:00|133.86|132.06|133.42|131.62|133.86|132.06|130.01|128.21|0
1645086900000|2022-02-17 08:35:00|132.99|131.19|131.56|129.76|136.02|134.22|131.13|129.33|0
1645087200000|2022-02-17 08:40:00|131.99|130.19|132.12|130.32|133.13|131.33|130.99|129.19|0
1645087500000|2022-02-17 08:45:00|132.41|130.61|134.26|132.46|137.83|136.03|131.84|130.04|0
1645087800000|2022-02-17 08:50:00|135.27|133.47|132.54|130.74|135.27|133.47|132.54|130.74|0
1645088100000|2022-02-17 08:55:00|132.68|130.88|132.82|131.02|133.61|131.81|132.18|130.38|0
1645088400000|2022-02-17 09:00:00|132.75|130.95|134.47|132.67|134.68|132.88|130.68|128.88|0
1645088700000|2022-02-17 09:05:00|134.18|132.38|134.44|132.24|134.46|132.66|132.38|130.58|0
1645089000000|2022-02-17 09:10:00|134.15|131.95|134.15|131.95|134.72|132.52|133.08|130.88|0
1645089300000|2022-02-17 09:15:00|132.39|130.59|130.54|128.74|132.39|130.59|130.54|128.74|0
1645089600000|2022-02-17 09:20:00|130.68|128.88|133.88|132.08|134.68|132.88|130.68|128.88|0
1645089900000|2022-02-17 09:25:00|134.15|131.95|134.29|132.09|134.87|132.67|133.15|130.95|0
1645091700000|2022-02-17 09:55:00|135.84|130.44|135.84|130.44|135.98|130.58|134.98|129.58|0
1645092000000|2022-02-17 10:00:00|135.98|130.58|135.19|129.79|136.7|131.3|134.4|129|0
1645092300000|2022-02-17 10:05:00|135.11|129.71|133.74|131.94|136.19|133.02|133.74|129.43|0
1645092600000|2022-02-17 10:10:00|133.59|131.79|131.73|129.93|133.74|131.94|131.73|129.93|0
1645092900000|2022-02-17 10:15:00|131.87|130.07|132.01|130.21|132.87|131.07|131.3|129.5|0
1645093200000|2022-02-17 10:20:00|132.29|130.49|132.5|130.7|132.72|130.92|131.51|129.71|0
1645093500000|2022-02-17 10:25:00|132.43|130.63|131.93|130.13|132.72|130.92|131.15|129.35|0
1645093800000|2022-02-17 10:30:00|131.85|130.05|131.28|129.48|132.28|130.48|130.71|128.91|0
1645094100000|2022-02-17 10:35:00|131.42|129.62|131.13|129.33|132.13|130.33|130.99|129.19|0
1645094400000|2022-02-17 10:40:00|130.99|129.19|130.42|128.62|131.7|129.9|130.27|128.47|0
1645094700000|2022-02-17 10:45:00|130.7|128.9|130.89|129.09|132.51|130.71|130.13|128.33|0
1645095000000|2022-02-17 10:50:00|131.03|129.23|129.75|127.95|131.03|129.23|129.4|127.6|0
1645095300000|2022-02-17 10:55:00|129.82|128.02|131.51|129.71|131.51|129.71|129.82|128.02|0
1645095600000|2022-02-17 11:00:00|131.44|129.64|132.36|130.56|132.93|131.13|130.94|129.14|0
1645095900000|2022-02-17 11:05:00|132.22|130.42|133.21|131.41|133.93|132.13|132.22|130.42|0
1645096200000|2022-02-17 11:10:00|133.07|131.27|132.71|130.91|133.72|131.92|132.35|130.55|0
1645096500000|2022-02-17 11:15:00|132.78|130.98|132.77|130.97|134.06|132.26|132.49|130.69|0
1645096800000|2022-02-17 11:20:00|132.63|130.83|133.05|131.25|133.19|131.39|131.91|130.11|0
1645097100000|2022-02-17 11:25:00|132.91|131.11|132.97|131.17|133.12|131.32|132.33|130.53|0
1645097400000|2022-02-17 11:30:00|132.9|131.1|133.9|132.1|134.05|132.25|132.47|130.67|0
1645097700000|2022-02-17 11:35:00|134.04|132.24|132.32|130.52|134.19|132.39|132.32|130.52|0
1645098000000|2022-02-17 11:40:00|132.17|130.37|131.6|129.8|132.74|130.94|131.46|129.66|0
1645098300000|2022-02-17 11:45:00|131.67|129.87|132.38|130.58|132.59|130.79|131.45|129.65|0
1645098600000|2022-02-17 11:50:00|132.45|130.65|133.37|131.57|133.59|131.79|132.45|130.65|0
1645098900000|2022-02-17 11:55:00|133.52|131.72|132.01|130.21|133.59|131.79|130.87|129.07|0
1645099200000|2022-02-17 12:00:00|131.58|129.78|128.75|126.95|131.58|129.78|127.49|125.69|0
1645099500000|2022-02-17 12:05:00|128.61|126.81|128.18|126.38|128.89|127.09|127.07|125.27|0
1645099800000|2022-02-17 12:10:00|128.04|126.24|128.53|126.73|129.3|127.5|127.9|126.1|0
1645100100000|2022-02-17 12:15:00|128.88|127.08|127.44|125.64|129.29|127.49|127.16|125.36|0
1645100400000|2022-02-17 12:20:00|127.51|125.71|127.15|125.35|128.14|126.34|126.88|125.08|0
1645100700000|2022-02-17 12:25:00|127.3|125.5|126.59|124.79|127.86|126.06|126.45|124.65|0
1645101000000|2022-02-17 12:30:00|126.45|124.65|126.3|124.5|127.28|125.48|125.89|124.09|0
1645101300000|2022-02-17 12:35:00|126.44|124.64|126.02|124.22|127|125.2|125.88|124.08|0
1645101600000|2022-02-17 12:40:00|125.74|123.94|124.69|122.89|126.44|124.64|123.93|122.13|0
1645101900000|2022-02-17 12:45:00|124.9|123.1|123.2|121.4|124.9|123.1|122.51|120.71|0
1645102200000|2022-02-17 12:50:00|123.06|121.26|123.06|121.26|123.48|121.68|122.51|120.71|0
1645102500000|2022-02-17 12:55:00|123.2|121.4|123.19|121.39|123.89|122.09|122.78|120.98|0
1645102800000|2022-02-17 13:00:00|123.05|121.25|123.46|121.66|123.46|121.66|120.16|118.36|0
1645103100000|2022-02-17 13:05:00|122.91|121.11|127.52|125.72|127.8|126|122.91|121.11|0
1645103400000|2022-02-17 13:10:00|127.38|125.58|129.78|127.98|130.5|128.7|126.96|125.16|0
1645103700000|2022-02-17 13:15:00|129.64|127.84|131.82|130.02|132.97|131.17|129.64|127.84|0
1645104000000|2022-02-17 13:20:00|131.68|129.88|130.68|128.88|132.25|130.45|130.54|128.74|0
1645104300000|2022-02-17 13:25:00|130.54|128.74|131.18|129.38|131.82|130.02|130.26|128.46|0
1645104600000|2022-02-17 13:30:00|131.17|129.37|130.32|128.52|131.38|129.58|129.54|127.74|0
1645104900000|2022-02-17 13:35:00|130.53|128.73|132.08|130.28|132.08|130.28|130.1|128.3|0
1645105200000|2022-02-17 13:40:00|132.23|130.43|136.67|134.87|138.35|136.55|131.8|130|0
1645105500000|2022-02-17 13:45:00|136.74|134.94|140.06|138.26|140.65|138.85|136.74|134.94|0
1645105800000|2022-02-17 13:50:00|140.21|138.41|139.93|138.13|140.52|138.72|137.31|135.51|0
1645106100000|2022-02-17 13:55:00|140.08|138.28|140.36|138.56|141.7|139.9|139.05|137.25|0
1645106400000|2022-02-17 14:00:00|140.51|138.71|135.43|133.63|140.81|139.01|134.27|132.47|0
1645106700000|2022-02-17 14:05:00|135.57|133.77|134.7|132.9|136.67|134.87|134.26|132.46|0
1645107000000|2022-02-17 14:10:00|134.63|132.83|133.54|131.74|134.84|133.04|131.11|129.31|0
1645107300000|2022-02-17 14:15:00|133.39|131.59|135.7|133.9|135.7|133.9|132.67|130.87|0
1645107600000|2022-02-17 14:20:00|135.56|133.76|135.12|133.32|136.72|134.92|134.1|132.3|0
1645107900000|2022-02-17 14:25:00|135.26|133.46|138.32|136.52|138.32|136.52|134.97|133.17|0
1645108200000|2022-02-17 14:30:00|138.03|136.23|137.83|136.03|140.85|139.05|135.69|133.89|0
1645108500000|2022-02-17 14:35:00|137.54|135.74|135.7|133.9|139.6|137.8|135.63|133.83|0
1645108800000|2022-02-17 14:40:00|135.77|133.97|138.71|136.91|142.06|140.26|134.46|132.66|0
1645109100000|2022-02-17 14:45:00|137.97|136.17|144.69|142.89|145.53|143.73|137.97|136.17|0
1645109400000|2022-02-17 14:50:00|144.39|142.59|156.41|154.61|156.41|154.61|144.39|142.59|0
1645109700000|2022-02-17 14:55:00|155.17|153.37|154.06|152.26|156.25|154.45|152.05|150.25|0
1645110000000|2022-02-17 15:00:00|154.21|152.41|152.97|151.17|157.03|155.23|151.58|149.78|0
1645110300000|2022-02-17 15:05:00|152.66|150.86|153.12|151.32|154.05|152.25|150.8|149|0
1645110600000|2022-02-17 15:10:00|152.81|151.01|149.11|147.31|153.58|151.78|148.96|147.16|0
1645110900000|2022-02-17 15:15:00|149.34|147.54|153.88|152.08|153.88|152.08|149.11|147.31|0
1645111200000|2022-02-17 15:20:00|154.19|152.39|156.37|154.57|158.43|156.63|153.88|152.08|0
1645111500000|2022-02-17 15:25:00|156.46|154.66|159.37|157.57|159.69|157.89|156.46|154.66|0
1645111800000|2022-02-17 15:30:00|159.05|157.25|155.46|153.66|160.32|158.52|154.37|152.57|0
1645112100000|2022-02-17 15:35:00|156.1|154.3|154.2|152.4|156.89|155.09|154.04|152.24|0
1645112400000|2022-02-17 15:40:00|154.35|152.55|154.03|152.23|156.09|154.29|153.56|151.76|0
1645112700000|2022-02-17 15:45:00|154.19|152.39|156.08|154.28|157.99|156.19|151.37|149.57|0
1645113000000|2022-02-17 15:50:00|155.6|153.8|155.12|153.32|158.31|156.51|154.65|152.85|0
1645113300000|2022-02-17 15:55:00|154.97|153.17|150.41|148.61|154.97|153.17|150.41|148.61|0
1645113600000|2022-02-17 16:00:00|150.72|148.92|152.44|150.64|152.44|150.64|149.31|147.51|0
1645113900000|2022-02-17 16:05:00|152.13|150.33|151.4|149.6|152.13|150.33|148.54|146.74|0
1645114200000|2022-02-17 16:10:00|151.33|149.53|147.51|145.71|151.33|149.53|146.58|144.78|0
1645114500000|2022-02-17 16:15:00|147.82|146.02|146.73|144.93|148.74|146.94|145.2|143.4|0
1645114800000|2022-02-17 16:20:00|146.88|145.08|149.35|147.55|149.35|147.55|146.27|144.47|0
1645115100000|2022-02-17 16:25:00|149.51|147.71|147.49|145.69|149.51|147.71|146.11|144.31|0
1645115400000|2022-02-17 16:30:00|147.34|145.54|148.72|146.92|149.19|147.39|146.95|145.15|0
1645115700000|2022-02-17 16:35:00|147.79|145.99|149.96|148.16|150.43|148.63|147.17|145.37|0
1645116000000|2022-02-17 16:40:00|149.8|148|148.87|147.07|150.11|148.31|147.94|146.14|0
1645116300000|2022-02-17 16:45:00|149.18|147.38|143.49|141.69|149.64|147.84|143.49|141.69|0
1645116600000|2022-02-17 16:50:00|143.79|141.99|146.84|145.04|146.84|145.04|143.79|141.99|0
1645116900000|2022-02-17 16:55:00|146.54|144.74|148.69|146.89|149.16|147.36|145.92|144.12|0
1645117200000|2022-02-17 17:00:00|148.85|147.05|147.22|145.42|150.72|148.92|146.99|145.19|0
1645117500000|2022-02-17 17:05:00|146.99|145.19|149.93|148.13|150.48|148.68|146.06|144.26|0
1645117800000|2022-02-17 17:10:00|149.61|147.81|149.45|147.65|151.8|150|149.14|147.34|0
1645118100000|2022-02-17 17:15:00|149.61|147.81|148.98|147.18|149.92|148.12|148.52|146.72|0
1645118400000|2022-02-17 17:20:00|148.83|147.03|147.43|145.63|149.29|147.49|146.66|144.86|0
1645118700000|2022-02-17 17:25:00|147.51|145.71|147.58|145.78|147.89|146.09|146.5|144.7|0
1645119000000|2022-02-17 17:30:00|147.73|145.93|146.64|144.84|148.5|146.7|144.96|143.16|0
1645119300000|2022-02-17 17:35:00|146.49|144.69|147.49|145.69|147.72|145.92|146.18|144.38|0
1645119600000|2022-02-17 17:40:00|147.64|145.84|147.56|145.76|149.11|147.31|147.4|145.6|0
1645119900000|2022-02-17 17:45:00|147.4|145.6|150.35|148.55|151.6|149.8|147.4|145.6|0
1645120200000|2022-02-17 17:50:00|150.04|148.24|149.25|147.45|150.82|149.02|148.63|146.83|0
1645120500000|2022-02-17 17:55:00|149.41|147.61|149.25|147.45|150.19|148.39|148.71|146.91|0
1645120800000|2022-02-17 18:00:00|149.4|147.6|150.88|149.08|150.88|149.08|148.47|146.67|0
1645121100000|2022-02-17 18:05:00|150.64|148.84|150.95|149.15|151.58|149.78|149.55|147.75|0
1645121400000|2022-02-17 18:10:00|150.8|149|151.55|149.75|153.47|151.67|150.45|148.65|0
1645121700000|2022-02-17 18:15:00|151.86|150.06|151.86|150.06|152.49|150.69|149.97|148.17|0
1645122000000|2022-02-17 18:20:00|152.01|150.21|152.96|151.16|153.75|151.95|151.23|149.43|0
1645122300000|2022-02-17 18:25:00|152.8|151|152.79|150.99|154.54|152.74|152.56|150.76|0
1645122600000|2022-02-17 18:30:00|152.95|151.15|151.68|149.88|153.43|151.63|150.42|148.62|0
1645122900000|2022-02-17 18:35:00|151.84|150.04|153.58|151.78|153.74|151.94|150.89|149.09|0
1645123200000|2022-02-17 18:40:00|153.73|151.93|154.18|152.38|155.28|153.48|153.73|151.93|0
1645123500000|2022-02-17 18:45:00|154.34|152.54|155.29|153.49|155.78|153.98|154.18|152.38|0
1645123800000|2022-02-17 18:50:00|155.45|153.65|153.53|151.73|155.61|153.81|153.37|151.57|0
1645124100000|2022-02-17 18:55:00|153.69|151.89|153.53|151.73|154.17|152.37|153.05|151.25|0
1645124400000|2022-02-17 19:00:00|153.69|151.89|155.44|153.64|156.24|154.44|153.69|151.89|0
1645124700000|2022-02-17 19:05:00|155.28|153.48|158.17|156.37|158.65|156.85|155.28|153.48|0
1645125000000|2022-02-17 19:10:00|158.33|156.53|157.03|155.23|159.46|157.66|156.87|155.07|0
1645125300000|2022-02-17 19:15:00|157.19|155.39|157.03|155.23|158|156.2|155.74|153.94|0
1645125600000|2022-02-17 19:20:00|157.35|155.55|161.24|159.44|161.41|159.61|156.86|155.06|0
1645125900000|2022-02-17 19:25:00|161.41|159.61|160.91|159.11|161.9|160.1|160.43|158.63|0
1645126200000|2022-02-17 19:30:00|160.75|158.95|162.79|160.99|164.03|162.23|160.26|158.46|0
1645126500000|2022-02-17 19:35:00|162.71|160.91|164.35|162.55|164.36|162.56|162.38|160.58|0
1645126800000|2022-02-17 19:40:00|164.19|162.39|165.99|164.19|166.15|164.35|162.7|160.9|0
1645127100000|2022-02-17 19:45:00|165.82|164.02|163.51|161.71|166.31|164.51|162.69|160.89|0
1645127400000|2022-02-17 19:50:00|163.67|161.87|165.48|163.68|166.8|165|163.67|161.87|0
1645127700000|2022-02-17 19:55:00|165.64|163.84|167.3|165.5|167.46|165.66|164.16|162.36|0
1645128000000|2022-02-17 20:00:00|167.13|165.33|169.12|167.32|169.46|167.66|165.64|163.84|0
1645128300000|2022-02-17 20:05:00|168.79|166.99|172.65|170.85|172.65|170.85|168.62|166.82|0
1645128600000|2022-02-17 20:10:00|172.48|170.68|174.51|172.71|175.19|173.39|171.47|169.67|0
1645128900000|2022-02-17 20:15:00|174.68|172.88|173.27|171.47|176.73|174.93|172.84|171.04|0
1645129200000|2022-02-17 20:20:00|173.44|171.64|172.42|170.62|173.44|171.64|170.58|168.78|0
1645129500000|2022-02-17 20:25:00|172.08|170.28|172.58|170.78|173.93|172.13|170.57|168.77|0
1645129800000|2022-02-17 20:30:00|172.92|171.12|174.77|172.97|176.13|174.33|169.23|167.43|0
1645130100000|2022-02-17 20:35:00|174.6|172.8|168.39|166.59|174.6|172.8|167.4|165.6|0
1645130400000|2022-02-17 20:40:00|168.56|166.76|170.05|168.25|171.23|169.43|168.56|166.76|0
1645130700000|2022-02-17 20:45:00|169.88|168.08|171.55|169.75|171.55|169.75|166.57|164.77|0
1645131000000|2022-02-17 20:50:00|172.06|170.26|175.6|173.8|180.57|178.77|172.06|170.26|0
1645131300000|2022-02-17 20:55:00|176.28|174.48|177.22|175.42|177.91|176.11|172.72|170.92|0
1645131600000|2022-02-17 21:00:00|176.88|175.08|174.99|173.19|178.59|176.79|174.34|172.54|0
1645131900000|2022-02-17 21:05:00|175.16|173.36|180.74|178.94|182.11|180.31|174.99|173.19|0
1645132200000|2022-02-17 21:10:00|180.23|178.43|178.02|176.22|182.8|181|177.85|176.05|0
1645132500000|2022-02-17 21:15:00|178.55|176.35|181.02|178.82|181.45|179.25|178.21|176.01|0
1645132800000|2022-02-17 21:20:00|180.93|178.73|178.88|176.68|181.27|179.07|178.54|176.34|0
1645133100000|2022-02-17 21:25:00|179.05|176.85|179.39|177.19|179.56|177.36|178.71|176.51|0
1645133400000|2022-02-17 21:30:00|179.31|177.11|177.35|175.15|179.56|177.36|177.18|174.98|0
1645133700000|2022-02-17 21:35:00|177.52|175.32|177.51|175.31|177.68|175.48|176.84|174.64|0
1645134000000|2022-02-17 21:40:00|177.34|175.14|177.84|175.64|178.52|176.32|176.75|174.55|0
1645134300000|2022-02-17 21:45:00|177.51|175.31|177.33|175.13|177.76|175.56|176.49|174.29|0
1645134600000|2022-02-17 21:50:00|177.16|174.96|177.58|175.38|177.66|175.46|176.99|174.79|0
1645134900000|2022-02-17 21:55:00|177.33|175.13|178.09|175.89|178.17|175.97|177.16|174.96|0
1645135200000|2022-02-17 22:00:00|177.98|175.78|178.36|176.16|178.36|176.16|177.62|175.42|0
1645135500000|2022-02-17 22:05:00|178.47|176.27|178.11|175.91|178.61|176.41|177.99|175.79|0
1645135800000|2022-02-17 22:10:00|178.13|175.93|178.33|176.13|178.6|176.4|178.13|175.93|0
1645136100000|2022-02-17 22:15:00|178.31|176.11|178.47|176.27|178.47|176.27|178.1|175.9|0
1645136400000|2022-02-17 22:20:00|178.5|176.3|178.51|176.31|178.51|176.31|178.45|176.25|0
1645136700000|2022-02-17 22:25:00|178.49|176.29|178.38|176.18|178.66|176.46|178.38|176.18|0
1645137000000|2022-02-17 22:30:00|178.48|176.28|178.72|176.52|178.8|176.6|178.38|176.18|0
1645137300000|2022-02-17 22:35:00|178.75|176.55|178.72|176.52|178.85|176.65|178.72|176.52|0
1645137600000|2022-02-17 22:40:00|178.75|176.55|178.59|176.39|178.91|176.71|178.59|176.39|0
1645137900000|2022-02-17 22:45:00|178.71|176.51|178.36|176.16|178.74|176.54|178.34|176.14|0
1645138200000|2022-02-17 22:50:00|178.34|176.14|178.34|176.14|178.41|176.21|178.34|176.14|0
1645138500000|2022-02-17 22:55:00|178.36|176.16|178.15|175.95|178.61|176.41|178.15|175.95|0
1645138800000|2022-02-17 23:00:00|178.36|176.16|181.16|178.96|181.33|179.13|178.02|175.82|0
1645139100000|2022-02-17 23:05:00|181.33|179.13|180.56|178.36|182.01|179.81|180.47|178.27|0
1645139400000|2022-02-17 23:10:00|180.64|178.44|179.61|177.41|180.64|178.44|179.27|177.07|0
1645139700000|2022-02-17 23:15:00|179.95|177.75|177.4|175.2|180.55|178.35|177.06|174.86|0
1645140000000|2022-02-17 23:20:00|177.32|175.12|176.21|174.01|177.66|175.46|175.71|173.51|0
1645140300000|2022-02-17 23:25:00|176.38|174.18|175.7|173.5|176.55|174.35|175.37|173.17|0
1645140600000|2022-02-17 23:30:00|175.87|173.67|174.19|171.99|175.87|173.67|174.02|171.82|0
1645140900000|2022-02-17 23:35:00|174.02|171.82|175.44|173.24|175.53|173.33|174.02|171.82|0
1645141200000|2022-02-17 23:40:00|175.36|173.16|175.35|173.15|175.86|173.66|174.35|172.15|0
1645141500000|2022-02-17 23:45:00|175.18|172.98|174.34|172.14|175.52|173.32|174|171.8|0
1645141800000|2022-02-17 23:50:00|174.26|172.06|175.34|173.14|175.34|173.14|173.92|171.72|0
1645142100000|2022-02-17 23:55:00|175.17|172.97|175.17|172.97|175.34|173.14|173.99|171.79|0
1645142400000|2022-02-18 00:00:00|175.33|173.13|173.82|171.62|175.5|173.3|173.32|171.12|0
1645142700000|2022-02-18 00:05:00|174.15|171.95|174.32|172.12|174.99|172.79|173.98|171.78|0
1645143000000|2022-02-18 00:10:00|174.65|172.45|174.81|172.61|175.66|173.46|173.73|171.53|0
1645143300000|2022-02-18 00:15:00|174.48|172.28|175.98|173.78|177.68|175.48|174.48|172.28|0
1645143600000|2022-02-18 00:20:00|176.15|173.95|178.01|175.81|178.69|176.49|176.15|173.95|0
1645143900000|2022-02-18 00:25:00|178.35|176.15|177.16|174.96|178.52|176.32|176.65|174.45|0
1645144200000|2022-02-18 00:30:00|177.24|175.04|177.49|175.29|178.34|176.14|176.48|174.28|0
1645144500000|2022-02-18 00:35:00|177.66|175.46|177.91|175.71|179.35|177.15|177.48|175.28|0
1645144800000|2022-02-18 00:40:00|177.82|175.62|178.66|176.46|178.84|176.64|177.65|175.45|0
1645145100000|2022-02-18 00:45:00|178.83|176.63|180.36|178.16|180.7|178.5|177.98|175.78|0
1645145400000|2022-02-18 00:50:00|180.53|178.33|177.8|175.6|181.9|179.7|177.8|175.6|0
1645145700000|2022-02-18 00:55:00|178.14|175.94|176.95|174.75|178.14|175.94|176.45|174.25|0
1645146000000|2022-02-18 01:00:00|176.62|174.42|175.52|173.32|176.95|174.75|175.19|172.99|0
1645146300000|2022-02-18 01:05:00|175.6|173.4|176.77|174.57|176.77|174.57|175.26|173.06|0
1645146600000|2022-02-18 01:10:00|176.6|174.4|177.27|175.07|178.12|175.92|176.6|174.4|0
1645146900000|2022-02-18 01:15:00|177.44|175.24|177.44|175.24|178.12|175.92|176.43|174.23|0
1645147200000|2022-02-18 01:20:00|177.53|175.33|177.01|174.81|177.94|175.74|176.93|174.73|0
1645147500000|2022-02-18 01:25:00|177.09|174.89|178.28|176.08|179.47|177.27|176.67|174.47|0
1645147800000|2022-02-18 01:30:00|178.27|176.07|166.77|164.57|179.63|177.43|165.47|163.27|0
1645148100000|2022-02-18 01:35:00|165.09|162.89|162.63|160.43|166.07|163.87|162.63|160.43|0
1645148400000|2022-02-18 01:40:00|162.47|160.27|161.61|159.41|162.79|160.59|160.12|157.92|0
1645148700000|2022-02-18 01:45:00|161.44|159.24|161.52|159.32|164.13|161.93|161.19|158.99|0
1645149000000|2022-02-18 01:50:00|161.68|159.48|158.12|155.92|162.16|159.96|156.52|154.32|0
1645149300000|2022-02-18 01:55:00|157.56|155.36|158.76|156.56|159.24|157.04|156.84|154.64|0
1645149600000|2022-02-18 02:00:00|158.44|156.24|158.03|155.83|159.24|157.04|157.31|155.11|0
1645149900000|2022-02-18 02:05:00|157.95|155.75|160.2|158|160.2|158|157.62|155.42|0
1645150200000|2022-02-18 02:10:00|160.04|157.84|159.06|156.86|160.2|158|158.58|156.38|0
1645150500000|2022-02-18 02:15:00|158.9|156.7|157.45|155.25|159.38|157.18|157.13|154.93|0
1645150800000|2022-02-18 02:20:00|157.29|155.09|158.09|155.89|158.41|156.21|156.97|154.77|0
1645151100000|2022-02-18 02:25:00|157.93|155.73|159.94|157.74|160.18|157.98|157.6|155.4|0
1645151400000|2022-02-18 02:30:00|160.01|157.81|159.52|157.32|160.01|157.81|158.88|156.68|0
1645151700000|2022-02-18 02:35:00|159.45|157.25|161.14|158.94|161.14|158.94|159.45|157.25|0
1645152000000|2022-02-18 02:40:00|161.22|159.02|160.48|158.28|162.27|160.07|160.32|158.12|0
1645152300000|2022-02-18 02:45:00|160.57|158.37|161.61|159.41|161.61|159.41|160.15|157.95|0
1645152600000|2022-02-18 02:50:00|161.12|158.92|160.15|157.95|161.61|159.41|159.98|157.78|0
1645152900000|2022-02-18 02:55:00|159.98|157.78|159.49|157.29|160.63|158.43|159.17|156.97|0
1645153200000|2022-02-18 03:00:00|159.33|157.13|160.3|158.1|160.78|158.58|159.33|157.13|0
1645153500000|2022-02-18 03:05:00|160.46|158.26|159.48|157.28|161.1|158.9|159.48|157.28|0
1645153800000|2022-02-18 03:10:00|159.64|157.44|157.87|155.67|159.97|157.77|157.87|155.67|0
1645154100000|2022-02-18 03:15:00|157.71|155.51|157.24|155.04|158.35|156.15|156.76|154.56|0
1645154400000|2022-02-18 03:20:00|157.4|155.2|157.72|155.52|158.2|156|157.08|154.88|0
1645154700000|2022-02-18 03:25:00|157.64|155.44|154.53|152.33|157.72|155.52|154.53|152.33|0
1645155000000|2022-02-18 03:30:00|154.69|152.49|155.81|153.61|155.81|153.61|154.53|152.33|0
1645155300000|2022-02-18 03:35:00|155.89|153.69|156.28|154.08|156.28|154.08|155|152.8|0
1645155600000|2022-02-18 03:40:00|156.36|154.16|155.56|153.36|156.6|154.4|155.32|153.12|0
1645155900000|2022-02-18 03:45:00|155.47|153.27|153.48|151.28|156.11|153.91|153.24|151.04|0
1645156200000|2022-02-18 03:50:00|153.56|151.36|154.66|152.46|155.15|152.95|153.4|151.2|0
1645156500000|2022-02-18 03:55:00|154.59|152.39|155.46|153.26|155.86|153.66|154.59|152.39|0
1645156800000|2022-02-18 04:00:00|155.62|153.42|153.7|151.5|155.62|153.42|152.99|150.79|0
1645157100000|2022-02-18 04:05:00|153.54|151.34|153.22|151.02|154.02|151.82|153.06|150.86|0
1645157400000|2022-02-18 04:10:00|153.14|150.94|153.53|151.33|154.17|151.97|152.9|150.7|0
1645157700000|2022-02-18 04:15:00|153.61|151.41|154.16|151.96|154.64|152.44|153.61|151.41|0
1645158000000|2022-02-18 04:20:00|154|151.8|153.04|150.84|154.64|152.44|153.04|150.84|0
1645158300000|2022-02-18 04:25:00|152.72|150.52|152.48|150.28|152.72|150.52|150.83|148.63|0
1645158600000|2022-02-18 04:30:00|152.56|150.36|153.19|150.99|153.51|151.31|152.56|150.36|0
1645158900000|2022-02-18 04:35:00|153.03|150.83|152.43|150.23|154.04|151.84|150.88|148.68|0
1645159200000|2022-02-18 04:40:00|152.27|150.07|152.27|150.07|152.75|150.55|152.04|149.84|0
1645159500000|2022-02-18 04:45:00|152.43|150.23|152.74|150.54|153.22|151.02|152.11|149.91|0
1645159800000|2022-02-18 04:50:00|152.9|150.7|152.74|150.54|152.9|150.7|152.42|150.22|0
1645160100000|2022-02-18 04:55:00|152.98|150.78|153.69|151.49|154.01|151.81|152.74|150.54|0
1645160400000|2022-02-18 05:00:00|153.85|151.65|152.73|150.53|154.01|151.81|152.57|150.37|0
1645160700000|2022-02-18 05:05:00|152.57|150.37|153.76|151.56|154|151.8|152.57|150.37|0
1645161000000|2022-02-18 05:10:00|153.84|151.64|153.84|151.64|154.16|151.96|153.12|150.92|0
1645161300000|2022-02-18 05:15:00|154|151.8|153.19|150.99|154.16|151.96|152.87|150.67|0
1645161600000|2022-02-18 05:20:00|153.03|150.83|155.32|153.12|155.48|153.28|152.84|150.64|0
1645161900000|2022-02-18 05:25:00|155.4|153.2|155.31|153.11|155.48|153.28|154.67|152.47|0
1645162200000|2022-02-18 05:30:00|155.15|152.95|154.82|152.62|155.15|152.95|154.27|152.07|0
1645162500000|2022-02-18 05:35:00|154.98|152.78|154.1|151.9|154.98|152.78|153.38|151.18|0
1645162800000|2022-02-18 05:40:00|154.02|151.82|154.81|152.61|155.14|152.94|154.01|151.81|0
1645163100000|2022-02-18 05:45:00|154.65|152.45|154.25|152.05|154.65|152.45|154.17|151.97|0
1645163400000|2022-02-18 05:50:00|154.33|152.13|155.12|152.92|155.28|153.08|154.16|151.96|0
1645163700000|2022-02-18 05:55:00|155.2|153|156.4|154.2|157.05|154.85|154.8|152.6|0
1645164000000|2022-02-18 06:00:00|157.37|155.17|158.91|156.71|159.81|157.61|157.21|155.01|0
1645164300000|2022-02-18 06:05:00|158.83|156.63|158.5|156.3|159.81|157.61|158.01|155.81|0
1645164600000|2022-02-18 06:10:00|158.58|156.38|158.9|156.7|159.31|157.11|157.93|155.73|0
1645164900000|2022-02-18 06:15:00|158.98|156.78|156.63|154.43|159.63|157.43|156.54|154.34|0
1645165200000|2022-02-18 06:20:00|156.79|154.59|156.05|153.85|157.43|155.23|156.05|153.85|0
1645165500000|2022-02-18 06:25:00|156.21|154.01|156.53|154.33|157.02|154.82|156.14|153.94|0
1645165800000|2022-02-18 06:30:00|156.85|154.65|157.5|155.3|157.5|155.3|155.89|153.69|0
1645166100000|2022-02-18 06:35:00|157.58|155.38|157.17|154.97|157.74|155.54|156.2|154|0
1645166400000|2022-02-18 06:40:00|157.09|154.89|156.99|154.79|157.49|155.29|156.2|154|0
1645166700000|2022-02-18 06:45:00|157.23|155.03|157.71|155.51|158.03|155.83|156.82|154.62|0
1645167000000|2022-02-18 06:50:00|157.87|155.67|158.35|156.15|158.92|156.72|157.87|155.67|0
1645167300000|2022-02-18 06:55:00|158.51|156.31|159.81|157.61|159.98|157.78|158.51|156.31|0
1645167600000|2022-02-18 07:00:00|159.65|157.45|158.34|156.14|160.63|158.43|157.86|155.66|0
1645167900000|2022-02-18 07:05:00|158.18|155.98|157.52|155.32|158.99|156.79|156.88|154.68|0
1645168200000|2022-02-18 07:10:00|157.45|155.25|157.6|155.4|159.47|157.27|157.2|155|0
1645168500000|2022-02-18 07:15:00|157.68|155.48|158.15|155.95|158.23|156.03|156.79|154.59|0
1645168800000|2022-02-18 07:20:00|158.06|155.86|159.84|157.64|159.84|157.64|157.74|155.54|0
1645169100000|2022-02-18 07:25:00|160.01|157.81|159.51|157.31|160.33|158.13|159.19|156.99|0
1645169400000|2022-02-18 07:30:00|159.68|157.48|160.32|158.12|160.65|158.45|158.7|156.5|0
1645169700000|2022-02-18 07:35:00|160.16|157.96|160.08|157.88|161.06|158.86|159.5|157.3|0
1645170000000|2022-02-18 07:40:00|159.99|157.79|158.52|156.32|160.15|157.95|158.2|156|0
1645170300000|2022-02-18 07:45:00|158.36|156.16|159.17|156.97|159.17|156.97|157.87|155.67|0
1645170600000|2022-02-18 07:50:00|159.33|157.13|159.81|157.61|159.9|157.7|158.84|156.64|0
1645170900000|2022-02-18 07:55:00|159.65|157.45|159.15|156.95|160.95|158.75|158.83|156.63|0
1645171200000|2022-02-18 08:00:00|159.48|157.28|157.92|155.72|161.59|159.39|155.12|152.92|0
1645171500000|2022-02-18 08:05:00|158.36|156.56|157.84|156.04|160.77|158.97|157.69|155.89|0
1645171800000|2022-02-18 08:10:00|157.68|155.88|156.96|155.16|158.81|157.01|156.39|154.59|0
1645172100000|2022-02-18 08:15:00|157.12|155.32|157.73|155.93|158.64|156.84|156.28|154.48|0
1645172400000|2022-02-18 08:20:00|157.82|156.02|157.89|156.09|158.21|156.41|155.79|153.99|0
1645172700000|2022-02-18 08:25:00|158.38|156.58|156.67|154.87|158.54|156.74|156.35|154.55|0
1645173000000|2022-02-18 08:30:00|156.59|154.79|157.15|155.35|158.69|156.89|156.1|154.3|0
1645173300000|2022-02-18 08:35:00|157.07|155.27|154.48|152.68|158.04|156.24|154|152.2|0
1645173600000|2022-02-18 08:40:00|154.65|152.85|153.68|151.88|154.65|152.85|152.56|150.76|0
1645173900000|2022-02-18 08:45:00|153.52|151.72|155.92|154.12|156.08|154.28|153.04|151.24|0
1645174200000|2022-02-18 08:50:00|156.08|154.28|156.56|154.76|157.37|155.57|155.92|154.12|0
1645174500000|2022-02-18 08:55:00|156.64|154.84|157.61|155.81|158.5|156.7|156.07|154.27|0
1645174800000|2022-02-18 09:00:00|157.52|155.72|157.84|156.04|159.4|157.6|156.71|154.91|0
1645175100000|2022-02-18 09:05:00|157.93|156.13|159.14|157.34|159.14|157.34|156.55|154.75|0
1645175400000|2022-02-18 09:10:00|159.06|157.26|162.25|160.45|163.9|162.1|159.06|157.26|0
1645175700000|2022-02-18 09:15:00|161.92|160.12|161.51|159.71|162.91|161.11|161.26|159.46|0
1645176000000|2022-02-18 09:20:00|161.58|159.78|161.25|159.45|162.41|160.61|161.17|159.37|0
1645176300000|2022-02-18 09:25:00|161.09|159.29|160.35|158.55|161.25|159.45|159.28|157.48|0
1645176600000|2022-02-18 09:30:00|160.42|158.62|158.46|156.66|160.59|158.79|158.46|156.66|0
1645176900000|2022-02-18 09:35:00|158.37|156.57|158.84|157.04|159.19|157.39|157.88|156.08|0
1645177200000|2022-02-18 09:40:00|159.01|157.21|158.01|156.21|159.01|157.21|157.52|155.72|0
1645177500000|2022-02-18 09:45:00|158.18|156.38|159.16|157.36|160.15|158.35|158.01|156.21|0
1645177800000|2022-02-18 09:50:00|159|157.2|158|156.2|159.49|157.69|158|156.2|0
1645178100000|2022-02-18 09:55:00|157.84|156.04|156.04|154.24|158|156.2|155.39|153.59|0
1645178400000|2022-02-18 10:00:00|155.96|154.16|156.03|154.23|156.77|154.97|155.38|153.58|0
1645178700000|2022-02-18 10:05:00|156.44|154.64|157.99|156.19|158.81|157.01|156.19|154.39|0
1645179000000|2022-02-18 10:10:00|158.15|156.35|157.98|156.18|159.8|158|157.98|156.18|0
1645179300000|2022-02-18 10:15:00|158.15|156.35|157.16|155.36|158.31|156.51|156.5|154.7|0
1645179600000|2022-02-18 10:20:00|156.83|155.03|157.07|155.27|157.15|155.35|156.34|154.54|0
1645179900000|2022-02-18 10:25:00|156.99|155.19|156.82|155.02|157.15|155.35|156|154.2|0
1645180200000|2022-02-18 10:30:00|156.66|154.86|157.3|155.5|157.96|156.16|156.66|154.86|0
1645180500000|2022-02-18 10:35:00|157.47|155.67|156.16|154.36|158.29|156.49|155.99|154.19|0
1645180800000|2022-02-18 10:40:00|156.32|154.52|156.89|155.09|157.13|155.33|156.31|154.51|0
1645181100000|2022-02-18 10:45:00|156.72|154.92|156.47|154.67|157.29|155.49|156.15|154.35|0
1645181400000|2022-02-18 10:50:00|156.96|155.16|157.61|155.81|158.93|157.13|156.96|155.16|0
1645181700000|2022-02-18 10:55:00|157.77|155.97|158.59|156.79|159.09|157.29|156.79|154.99|0
1645182000000|2022-02-18 11:00:00|158.68|156.88|159|157.2|159.74|157.94|158.26|156.46|0
1645182300000|2022-02-18 11:05:00|159.08|157.28|157.68|155.88|159.33|157.53|157.43|155.63|0
1645182600000|2022-02-18 11:10:00|157.59|155.79|158.25|156.45|159.73|157.93|157.27|155.47|0
1645182900000|2022-02-18 11:15:00|158.17|156.37|156.28|154.48|158.17|156.37|155.62|153.82|0
1645183200000|2022-02-18 11:20:00|156.44|154.64|156.92|155.12|157.41|155.61|155.95|154.15|0
1645183500000|2022-02-18 11:25:00|157.09|155.29|157.25|155.45|157.41|155.61|156.92|155.12|0
1645183800000|2022-02-18 11:30:00|157.41|155.61|158.06|156.26|158.23|156.43|156.91|155.11|0
1645184100000|2022-02-18 11:35:00|158.22|156.42|157.56|155.76|158.55|156.75|156.83|155.03|0
1645184400000|2022-02-18 11:40:00|157.48|155.68|159.86|158.06|159.86|158.06|157.07|155.27|0
1645184700000|2022-02-18 11:45:00|160.52|158.72|162.68|160.88|162.68|160.88|159.53|157.73|0
1645185000000|2022-02-18 11:50:00|163.01|161.21|162.17|160.37|163.68|161.88|161.34|159.54|0
1645185300000|2022-02-18 11:55:00|162.34|160.54|161.4|159.6|163.34|161.54|160.67|158.87|0
1645185600000|2022-02-18 12:00:00|161.23|159.43|160.07|158.27|162.39|160.59|159.91|158.11|0
1645185900000|2022-02-18 12:05:00|159.91|158.11|159.08|157.28|160.24|158.44|157.94|156.14|0
1645186200000|2022-02-18 12:10:00|159.25|157.45|159.08|157.28|159.41|157.61|158.59|156.79|0
1645186500000|2022-02-18 12:15:00|158.91|157.11|158.74|156.94|159.57|157.77|158.74|156.94|0
1645186800000|2022-02-18 12:20:00|158.91|157.11|158.58|156.78|160.22|158.42|158.25|156.45|0
1645187100000|2022-02-18 12:25:00|158.41|156.61|159.55|157.75|159.56|157.76|158.25|156.45|0
1645187400000|2022-02-18 12:30:00|159.39|157.59|158.4|156.6|159.55|157.75|158.4|156.6|0
1645187700000|2022-02-18 12:35:00|158.24|156.44|158.56|156.76|158.56|156.76|157.75|155.95|0
1645188000000|2022-02-18 12:40:00|158.72|156.92|157.9|156.1|158.72|156.92|157.74|155.94|0
1645188300000|2022-02-18 12:45:00|157.74|155.94|157.89|156.09|158.88|157.08|157.41|155.61|0
1645188600000|2022-02-18 12:50:00|158.06|156.26|159.53|157.73|159.53|157.73|157.57|155.77|0
1645188900000|2022-02-18 12:55:00|159.69|157.89|158.05|156.25|159.69|157.89|158.05|156.25|0
1645189200000|2022-02-18 13:00:00|158.21|156.41|157.88|156.08|159.19|157.39|157.39|155.59|0
1645189500000|2022-02-18 13:05:00|157.55|155.75|162.32|160.52|162.65|160.85|156.57|154.77|0
1645189800000|2022-02-18 13:10:00|162.9|161.1|166.32|164.52|167.67|165.87|162.9|161.1|0
1645190100000|2022-02-18 13:15:00|166.82|165.02|165.91|164.11|167.67|165.87|164.83|163.03|0
1645190400000|2022-02-18 13:20:00|165.75|163.95|171.7|169.9|172.05|170.25|165.75|163.95|0
1645190700000|2022-02-18 13:25:00|171.53|169.73|176.59|174.79|177.89|176.09|171.02|169.22|0
1645191000000|2022-02-18 13:30:00|176.33|174.53|179.78|177.62|185.2|183.04|176.33|174.53|0
1645191300000|2022-02-18 13:35:00|179.6|177.44|174.34|172.54|181.24|179.08|174.17|172.37|0
1645191600000|2022-02-18 13:40:00|174.51|172.71|175.54|173.74|176.4|174.6|174.51|172.71|0
1645191900000|2022-02-18 13:45:00|175.45|173.65|176.22|174.42|178.12|176.32|175.45|173.65|0
1645192200000|2022-02-18 13:50:00|176.31|174.51|173.98|172.18|177.17|175.37|172.62|170.82|0
1645192500000|2022-02-18 13:55:00|174.15|172.35|174.02|172.22|176|174.2|173.08|171.28|0
1645192800000|2022-02-18 14:00:00|173.85|172.05|171.63|169.83|174.87|173.07|170.44|168.64|0
1645193100000|2022-02-18 14:05:00|171.8|170|173.84|172.04|173.84|172.04|171.46|169.66|0
1645193400000|2022-02-18 14:10:00|174.86|173.06|177.96|176.16|177.96|176.16|174.35|172.55|0
1645193700000|2022-02-18 14:15:00|177.79|175.99|178.13|176.33|178.65|176.85|175.72|173.92|0
1645194000000|2022-02-18 14:20:00|177.95|176.15|177.26|175.46|179.69|177.89|177.09|175.29|0
1645194300000|2022-02-18 14:25:00|176.57|174.77|171.94|170.14|177.95|176.15|171.86|170.06|0
1645194600000|2022-02-18 14:30:00|172.28|170.48|176.04|174.24|176.04|174.24|169.57|167.77|0
1645194900000|2022-02-18 14:35:00|176.38|174.58|173.46|171.66|179.67|177.87|170.07|168.27|0
1645195200000|2022-02-18 14:40:00|173.63|171.83|181.41|179.61|181.94|180.14|173.63|171.83|0
1645195500000|2022-02-18 14:45:00|181.23|179.43|174.31|172.51|182.64|180.84|174.31|172.51|0
1645195800000|2022-02-18 14:50:00|174.14|172.34|165.69|163.89|174.31|172.51|165.61|163.81|0
1645196100000|2022-02-18 14:55:00|164.86|163.06|165.77|163.97|167.19|165.39|164.36|162.56|0
1645196400000|2022-02-18 15:00:00|166.11|164.31|168.86|167.06|170.72|168.92|165.19|163.39|0
1645196700000|2022-02-18 15:05:00|168.36|166.56|170.12|168.32|171.05|169.25|166.51|164.71|0
1645197000000|2022-02-18 15:10:00|170.71|168.91|170.37|168.57|174.28|172.48|167.18|165.38|0
1645197300000|2022-02-18 15:15:00|170.54|168.74|170.36|168.56|172.74|170.94|164.34|162.54|0
1645197600000|2022-02-18 15:20:00|170.53|168.73|175.13|173.33|176.16|174.36|169.69|167.89|0
1645197900000|2022-02-18 15:25:00|174.96|173.16|178.21|176.41|178.73|176.93|172.73|170.93|0
1645198200000|2022-02-18 15:30:00|177.96|176.16|182.17|180.37|184.26|182.46|177.96|176.16|0
1645198500000|2022-02-18 15:35:00|182.35|180.55|184.38|182.58|184.91|183.11|180.16|178.36|0
1645198800000|2022-02-18 15:40:00|183.86|182.06|183.06|181.46|187.71|185.91|182.71|181.11|0
1645199100000|2022-02-18 15:45:00|182.88|181.28|187.66|186.06|188.54|186.94|182.19|180.59|0
1645199400000|2022-02-18 15:50:00|187.13|185.53|184.3|182.7|187.13|185.53|182.38|180.78|0
1645199700000|2022-02-18 15:55:00|184.13|182.53|186.76|185.16|188.09|186.49|183.25|181.65|0
1645200000000|2022-02-18 16:00:00|186.59|184.99|198.78|197.18|199.87|198.27|186.59|184.99|0
1645200300000|2022-02-18 16:05:00|198.23|196.63|197.14|195.54|199.68|198.08|193.55|191.95|0
1645200600000|2022-02-18 16:10:00|197.69|196.09|195.62|193.7|199.92|198.32|194.99|193.07|0
1645200900000|2022-02-18 16:15:00|195.44|193.52|190.67|188.75|196.43|194.51|190.49|188.57|0
1645201200000|2022-02-18 16:20:00|190.85|188.93|188.89|186.97|190.85|188.93|187.12|185.2|0
1645201500000|2022-02-18 16:25:00|188.62|186.7|191.14|189.22|191.14|189.22|184.83|182.91|0
1645201800000|2022-02-18 16:30:00|190.7|188.78|191.85|189.93|193.99|192.07|188.21|186.29|0
1645202100000|2022-02-18 16:35:00|192.03|190.11|189.71|187.79|193.55|191.63|186.97|185.05|0
1645202400000|2022-02-18 16:40:00|189.53|187.61|192.14|190.22|192.5|190.58|186.69|184.77|0
1645202700000|2022-02-18 16:45:00|192.5|190.58|194.64|192.72|195.64|193.72|189.47|187.55|0
1645203000000|2022-02-18 16:50:00|195|193.08|198.43|196.51|199.52|197.6|194.46|192.54|0
1645203300000|2022-02-18 16:55:00|198.25|196.33|203.55|201.63|206.13|204.21|197.52|195.6|0
1645203600000|2022-02-18 17:00:00|203.73|201.81|205.08|203.16|206.56|204.64|200.7|198.78|0
1645203900000|2022-02-18 17:05:00|204.9|202.98|198.11|196.19|204.9|202.98|198.11|196.19|0
1645204200000|2022-02-18 17:10:00|197.93|196.01|197.93|196.01|198.84|196.92|195.03|193.11|0
1645204500000|2022-02-18 17:15:00|197.74|195.82|193.94|192.02|199.57|197.65|190.18|188.26|0
1645204800000|2022-02-18 17:20:00|193.76|191.84|198.28|196.36|198.28|196.36|192.68|190.76|0
1645205100000|2022-02-18 17:25:00|198.83|196.91|197|195.08|198.83|196.91|194.47|192.55|0
1645205400000|2022-02-18 17:30:00|197.37|195.45|199.69|197.77|202.67|200.75|194.61|192.69|0
1645205700000|2022-02-18 17:35:00|200.05|198.13|205.94|204.02|207.99|206.07|197.87|195.95|0
1645206000000|2022-02-18 17:40:00|206.68|204.76|205.94|204.02|206.87|204.95|201.51|199.59|0
1645206300000|2022-02-18 17:45:00|206.31|204.39|206.3|204.38|207.98|206.06|204.82|202.9|0
1645206600000|2022-02-18 17:50:00|206.49|204.57|206.48|204.56|208.53|206.61|203.16|201.24|0
1645206900000|2022-02-18 17:55:00|206.11|204.19|209.47|207.55|209.47|207.55|204.26|202.34|0
1645207200000|2022-02-18 18:00:00|208.91|206.99|208.9|206.98|210.49|208.57|207.05|205.13|0
1645207500000|2022-02-18 18:05:00|208.44|206.52|207.59|205.67|210.95|209.03|206.48|204.56|0
1645207800000|2022-02-18 18:10:00|207.78|205.86|210.38|208.46|210.95|209.03|207.41|205.49|0
1645208100000|2022-02-18 18:15:00|210.57|208.65|212.71|210.79|214.79|212.87|208.52|206.6|0
1645208400000|2022-02-18 18:20:00|212.9|210.98|204.85|202.93|213.46|211.54|204.39|202.47|0
1645208700000|2022-02-18 18:25:00|205.21|203.29|208.69|206.77|210|208.08|204.38|202.46|0
1645209000000|2022-02-18 18:30:00|208.79|206.87|207.38|205.46|209.81|207.89|206.27|204.35|0
1645209300000|2022-02-18 18:35:00|207.57|205.65|200.85|198.93|208.78|206.86|200.48|198.56|0
1645209600000|2022-02-18 18:40:00|201.03|199.11|202.69|200.77|204.55|202.63|200.48|198.56|0
1645209900000|2022-02-18 18:45:00|202.51|200.59|198.27|196.35|202.69|200.77|196.81|194.89|0
1645210200000|2022-02-18 18:50:00|198.64|196.72|193.41|191.49|199|197.08|193.23|191.31|0
1645210500000|2022-02-18 18:55:00|193.96|192.04|197.26|195.34|197.55|195.63|193.59|191.67|0
1645210800000|2022-02-18 19:00:00|197.44|195.52|195.08|193.16|197.44|195.52|193.09|191.17|0
1645211100000|2022-02-18 19:05:00|195.26|193.34|199.08|197.16|199.35|197.43|193.81|191.89|0
1645211400000|2022-02-18 19:10:00|198.99|197.07|196.92|195|200.08|198.16|196.19|194.27|0
1645211700000|2022-02-18 19:15:00|196.73|194.81|190.97|189.05|197.46|195.54|190.25|188.33|0
1645212000000|2022-02-18 19:20:00|190.79|188.87|183.86|181.94|191.68|189.76|183.86|181.94|0
1645212300000|2022-02-18 19:25:00|184.04|182.12|182.7|180.78|185.28|183.36|179.3|177.38|0
1645212600000|2022-02-18 19:30:00|179.34|177.42|177.93|176.01|181.02|179.1|173.94|172.02|0
1645212900000|2022-02-18 19:35:00|177.59|175.67|184.27|182.35|185.34|183.42|177.59|175.67|0
1645213200000|2022-02-18 19:40:00|184.45|182.53|187.1|185.18|187.1|185.18|183.57|181.65|0
1645213500000|2022-02-18 19:45:00|186.93|185.01|189.78|187.86|189.78|187.86|184.97|183.05|0
1645213800000|2022-02-18 19:50:00|189.69|187.77|179.35|177.43|190.86|188.94|179.35|177.43|0
1645214100000|2022-02-18 19:55:00|179|177.08|176.94|175.02|180.61|178.69|175.94|174.02|0
1645214400000|2022-02-18 20:00:00|176.59|174.67|178.41|176.49|179.64|177.72|171.59|169.67|0
1645214700000|2022-02-18 20:05:00|178.59|176.67|183.34|181.42|184.93|183.01|176.32|174.4|0
1645215000000|2022-02-18 20:10:00|182.99|181.07|185.55|183.63|188.73|186.81|178.63|176.71|0
1645215300000|2022-02-18 20:15:00|185.72|183.8|192.69|190.77|192.87|190.95|183.6|181.68|0
1645215600000|2022-02-18 20:20:00|192.87|190.95|192.77|190.85|194.93|193.01|189.1|187.18|0
1645215900000|2022-02-18 20:25:00|192.95|191.03|195.47|193.55|195.83|193.91|190.62|188.7|0
1645216200000|2022-02-18 20:30:00|195.29|193.37|203.11|201.19|206.25|204.33|195.29|193.37|0
1645216500000|2022-02-18 20:35:00|203.48|201.56|200.35|198.43|204.03|202.11|197.8|195.88|0
1645216800000|2022-02-18 20:40:00|200.53|198.61|190.94|189.02|200.53|198.61|189.88|187.96|0
1645217100000|2022-02-18 20:45:00|188.98|187.06|190.08|188.16|196.52|194.6|186.86|184.94|0
1645217400000|2022-02-18 20:50:00|189.54|187.62|196.12|194.2|199.84|197.92|189.54|187.62|0
1645217700000|2022-02-18 20:55:00|195.58|193.66|196.66|194.74|198.68|196.76|193.76|191.84|0
1645218000000|2022-02-18 21:00:00|194.3|192.38|189.96|188.04|194.48|192.56|187.46|185.54|0
1645218300000|2022-02-18 21:05:00|189.78|187.86|192.66|190.74|192.84|190.92|189.6|187.68|0
1645218600000|2022-02-18 21:10:00|192.84|190.92|191.93|190.01|194.29|192.37|191.57|189.65|0
1645516800000|2022-02-22 08:00:00|263.08|260.68|257.05|254.65|263.7|261.3|256.13|253.73|0
1645517100000|2022-02-22 08:05:00|256.3|254.38|256.19|254.27|258.74|256.82|252.75|250.83|0
1645517400000|2022-02-22 08:10:00|255.99|254.07|246.12|244.2|256.09|254.17|244.02|242.1|0
1645517700000|2022-02-22 08:15:00|245.92|244|246.11|244.19|252.57|250.65|243.13|241.21|0
1645518000000|2022-02-22 08:20:00|245.71|243.79|245.3|243.38|249.74|247.82|243.2|241.28|0
1645518300000|2022-02-22 08:25:00|245.7|243.78|241.89|239.97|246.71|244.79|239.69|237.77|0
1645518600000|2022-02-22 08:30:00|242.8|240.88|244.5|242.58|246.92|245|242.09|240.17|0
1645518900000|2022-02-22 08:35:00|244.4|242.48|242.48|240.56|245.61|243.69|241.78|239.86|0
1645519200000|2022-02-22 08:40:00|243.48|241.56|237.88|235.96|243.48|241.56|236|234.08|0
1645519500000|2022-02-22 08:45:00|237.68|235.76|238.38|236.46|242.47|240.55|236.29|234.37|0
1645519800000|2022-02-22 08:50:00|238.47|236.55|238.11|236.19|239.07|237.15|234.41|232.49|0
1645520100000|2022-02-22 08:55:00|238.42|236.5|233.62|231.7|239.22|237.3|232.73|230.81|0
1645520400000|2022-02-22 09:00:00|233.42|231.5|237.35|235.43|238.15|236.23|232.03|230.11|0
1645520700000|2022-02-22 09:05:00|237.15|235.23|234.36|232.44|241.15|239.23|234.36|232.44|0
1645521000000|2022-02-22 09:10:00|234.26|232.34|237.54|235.62|240.14|238.22|233.37|231.45|0
1645521300000|2022-02-22 09:15:00|237.34|235.42|232.96|231.04|239.34|237.42|232.96|231.04|0
1645521600000|2022-02-22 09:20:00|233.16|231.24|236.53|234.61|236.73|234.81|232.27|230.35|0
1645521900000|2022-02-22 09:25:00|236.33|234.41|232.55|230.63|236.33|234.41|231.76|229.84|0
1645522200000|2022-02-22 09:30:00|232.75|230.83|231.07|229.15|233.64|231.72|228.81|226.89|0
1645522500000|2022-02-22 09:35:00|231.76|229.84|231.07|229.15|232.25|230.33|229.49|227.57|0
1645522800000|2022-02-22 09:40:00|231.16|229.24|233.63|231.71|234.13|232.21|230.37|228.45|0
1645523100000|2022-02-22 09:45:00|233.73|231.81|235.11|233.19|235.51|233.59|233.04|231.12|0
1645523400000|2022-02-22 09:50:00|235.02|233.1|231.15|229.23|235.02|233.1|230.36|228.44|0
1645523700000|2022-02-22 09:55:00|232.24|230.32|236.7|234.78|238|236.08|231.15|229.23|0
1645524000000|2022-02-22 10:00:00|236.2|234.28|229.44|227.52|236.6|234.68|227.86|225.94|0
1645524300000|2022-02-22 10:05:00|229.34|227.42|228.35|226.43|230.03|228.11|227.66|225.74|0
1645524600000|2022-02-22 10:10:00|228.25|226.33|218.03|216.11|229.43|227.51|216.96|215.04|0
1645524900000|2022-02-22 10:15:00|217.54|215.62|215.23|213.31|219.47|217.55|214.85|212.93|0
1645525200000|2022-02-22 10:20:00|214.85|212.93|211.6|209.68|215.42|213.5|209.14|207.22|0
1645525500000|2022-02-22 10:25:00|211.79|209.87|211.89|209.97|212.55|210.63|208.95|207.03|0
1645525800000|2022-02-22 10:30:00|211.79|209.87|213.86|211.94|216.22|214.3|210.84|208.92|0
1645526100000|2022-02-22 10:35:00|213.77|211.85|197.66|195.74|215|213.08|197.66|195.74|0
1645526400000|2022-02-22 10:40:00|195.21|193.29|196.74|194.82|198.75|196.83|191.86|189.94|0
1645526700000|2022-02-22 10:45:00|195.83|193.91|198.56|196.64|200.03|198.11|195.29|193.37|0
1645527000000|2022-02-22 10:50:00|198.66|196.74|196.19|194.27|198.66|196.74|193.83|191.91|0
1645527300000|2022-02-22 10:55:00|196.28|194.36|202.14|200.22|202.23|200.31|195.64|193.72|0
1645527600000|2022-02-22 11:00:00|201.86|199.94|198.73|196.81|203.06|201.14|198.46|196.54|0
1645527900000|2022-02-22 11:05:00|199.09|197.17|203.05|201.13|204.17|202.25|199.01|197.09|0
1645528200000|2022-02-22 11:10:00|202.4|200.48|203.69|201.77|204.81|202.89|201.02|199.1|0
1645528500000|2022-02-22 11:15:00|204.06|202.14|202.76|200.84|205.09|203.17|201.57|199.65|0
1645528800000|2022-02-22 11:20:00|202.02|200.1|202.57|200.65|202.57|200.65|199.26|197.34|0
1645529100000|2022-02-22 11:25:00|202.66|200.74|203.03|201.11|203.68|201.76|201.08|199.16|0
1645529400000|2022-02-22 11:30:00|202.75|200.83|205.92|204|207.24|205.32|201.82|199.9|0
1645529700000|2022-02-22 11:35:00|205.73|203.81|209.68|207.76|209.69|207.77|204.42|202.5|0
1645530000000|2022-02-22 11:40:00|208.93|207.01|206.47|204.55|210.63|208.71|206.01|204.09|0
1645530300000|2022-02-22 11:45:00|206.19|204.27|204.5|202.58|206.28|204.36|204.4|202.48|0
1645530600000|2022-02-22 11:50:00|204.4|202.48|201.23|199.31|205.15|203.23|198.46|196.54|0
1645530900000|2022-02-22 11:55:00|200.86|198.94|201.97|200.05|201.97|200.05|200.03|198.11|0
1645531200000|2022-02-22 12:00:00|201.78|199.86|205.89|203.97|208.71|206.79|201.78|199.86|0
1645531500000|2022-02-22 12:05:00|205.8|203.88|203.55|201.63|206.26|204.34|203.08|201.16|0
1645531800000|2022-02-22 12:10:00|203.45|201.53|198.99|197.07|204.48|202.56|198.62|196.7|0
1645532100000|2022-02-22 12:15:00|199.08|197.16|193.66|191.74|199.27|197.35|193.66|191.74|0
1645532400000|2022-02-22 12:20:00|192.94|191.02|195.67|193.75|195.95|194.03|191.12|189.2|0
1645532700000|2022-02-22 12:25:00|196.03|194.11|197.5|195.58|197.68|195.76|196.03|194.11|0
1645533000000|2022-02-22 12:30:00|197.68|195.76|196.57|194.65|200.36|198.44|196.02|194.1|0
1645533300000|2022-02-22 12:35:00|196.39|194.47|198.69|196.77|202.4|200.48|196.39|194.47|0
1645533600000|2022-02-22 12:40:00|198.32|196.4|196.93|195.01|200.44|198.52|196.75|194.83|0
1645533900000|2022-02-22 12:45:00|197.02|195.1|197.29|195.37|197.66|195.74|193.82|191.9|0
1645534200000|2022-02-22 12:50:00|197.11|195.19|196|194.08|197.29|195.37|194.36|192.44|0
1645534500000|2022-02-22 12:55:00|195.91|193.99|197.1|195.18|197.65|195.73|195.91|193.99|0
1645534800000|2022-02-22 13:00:00|196.91|194.99|199.49|197.57|201.9|199.98|196.18|194.26|0
1645535100000|2022-02-22 13:05:00|198.93|197.01|197.73|195.81|200.97|199.05|196.9|194.98|0
1645535400000|2022-02-22 13:10:00|197.82|195.9|203.19|201.27|203.38|201.46|197.82|195.9|0
1645535700000|2022-02-22 13:15:00|203.29|201.37|202.47|200.87|204.15|202.55|200.98|199.38|0
1645536000000|2022-02-22 13:20:00|202.84|201.24|204.51|202.91|205.64|204.04|202.47|200.87|0
1645536300000|2022-02-22 13:25:00|204.7|203.1|206.48|204.88|206.76|205.16|202.83|201.23|0
1645536600000|2022-02-22 13:30:00|206.76|205.16|201.89|200.29|206.76|205.16|200.96|199.36|0
1645536900000|2022-02-22 13:35:00|202.08|200.48|199.57|197.97|202.82|201.22|199.47|197.87|0
1645537200000|2022-02-22 13:40:00|199.66|198.06|196.88|195.28|199.66|198.06|196.15|194.55|0
1645537500000|2022-02-22 13:45:00|196.7|195.1|198.35|196.75|199.65|198.05|196.52|194.92|0
1645537800000|2022-02-22 13:50:00|198.26|196.66|199.46|197.86|199.83|198.23|197.24|195.64|0
1645538100000|2022-02-22 13:55:00|199.83|198.23|199.27|197.67|200.38|198.78|198.44|196.84|0
1645538400000|2022-02-22 14:00:00|199.82|198.22|200|198.4|200.93|199.33|196.68|195.08|0
1645538700000|2022-02-22 14:05:00|200.19|198.59|200.55|198.95|201.86|200.26|199.81|198.21|0
1645539000000|2022-02-22 14:10:00|200.92|199.32|201.85|200.25|202.03|200.43|198.7|197.1|0
1645539300000|2022-02-22 14:15:00|201.29|199.69|202.03|200.43|202.77|201.17|200.92|199.32|0
1645539600000|2022-02-22 14:20:00|202.59|200.99|203.89|202.29|204.08|202.48|201.84|200.24|0
1645539900000|2022-02-22 14:25:00|204.07|202.47|211.05|209.45|211.05|209.45|204.07|202.47|0
1645540200000|2022-02-22 14:30:00|210.29|208.69|218.53|216.93|219.11|217.51|205.19|203.59|0
1645540500000|2022-02-22 14:35:00|217.37|215.77|217.93|216.33|221.24|219.64|212.22|210.62|0
1645540800000|2022-02-22 14:40:00|217.35|215.75|208.57|206.97|219.86|218.26|203.7|202.1|0
1645541100000|2022-02-22 14:45:00|208.11|206.51|194.18|192.58|209.05|207.45|194.18|192.58|0
1645541400000|2022-02-22 14:50:00|193.64|192.04|189.23|187.63|196.74|195.14|186.44|184.84|0
1645541700000|2022-02-22 14:55:00|188.7|187.1|193.64|192.04|195.65|194.05|186.93|185.33|0
1645542000000|2022-02-22 15:00:00|193.82|192.22|195.64|194.04|199.31|197.71|193.19|191.59|0
1645542300000|2022-02-22 15:05:00|195.09|193.49|198.02|196.42|202.64|201.04|194.54|192.94|0
1645542600000|2022-02-22 15:10:00|198.2|196.6|193.8|192.2|203.38|201.78|193.26|191.66|0
1645542900000|2022-02-22 15:15:00|193.44|191.84|191.98|190.38|195.44|193.84|191.08|189.48|0
1645543200000|2022-02-22 15:20:00|192.35|190.75|195.43|193.83|195.62|194.02|188.02|186.42|0
1645543500000|2022-02-22 15:25:00|195.07|193.47|186.35|184.75|195.07|193.47|185.69|184.09|0
1645543800000|2022-02-22 15:30:00|186.53|184.93|192.7|191.1|194.89|193.29|185.48|183.88|0
1645544100000|2022-02-22 15:35:00|193.61|192.01|197.5|195.9|197.5|195.9|191.42|189.82|0
1645544400000|2022-02-22 15:40:00|197.41|195.81|198.8|197.2|203.11|201.51|195.09|193.49|0
1645544700000|2022-02-22 15:45:00|199.17|197.57|199.08|197.48|202.73|201.13|197.49|195.89|0
1645545000000|2022-02-22 15:50:00|199.54|197.94|205.14|203.54|207.23|205.63|199.54|197.94|0
1645545300000|2022-02-22 15:55:00|206.28|204.68|209.4|207.8|210.55|208.95|204.26|202.66|0
1645545600000|2022-02-22 16:00:00|210.16|208.56|208.24|206.64|210.36|208.76|205.2|203.6|0
1645545900000|2022-02-22 16:05:00|209.39|207.79|212.85|211.25|212.85|211.25|206.06|204.46|0
1645546200000|2022-02-22 16:10:00|212.46|210.86|212.7|211.1|213.48|211.88|207.78|206.18|0
1645546500000|2022-02-22 16:15:00|212.32|210.72|213.86|212.26|215.99|214.39|210.39|208.79|0
1645546800000|2022-02-22 16:20:00|214.05|212.45|212.88|211.28|216.57|214.97|211.92|210.32|0
1645547100000|2022-02-22 16:25:00|212.5|210.9|213.27|211.67|214.62|213.02|205.61|204.01|0
1645547400000|2022-02-22 16:30:00|213.65|212.05|211.33|209.73|214.81|213.21|208.84|207.24|0
1645547700000|2022-02-22 16:35:00|209.41|207.81|213.06|211.46|216.75|215.15|209.41|207.81|0
1645548000000|2022-02-22 16:40:00|213.45|211.85|211.9|210.3|214.61|213.01|209.02|207.42|0
1645548300000|2022-02-22 16:45:00|212.29|210.69|209.78|208.18|213.44|211.84|208.82|207.22|0
1645548600000|2022-02-22 16:50:00|209.97|208.37|218.29|216.69|219.08|217.48|205.58|203.98|0
1645548900000|2022-02-22 16:55:00|218.88|217.28|214.01|212.41|220.64|219.04|214.01|212.41|0
1645549200000|2022-02-22 17:00:00|214.2|212.6|212.27|210.67|215.36|213.76|209.58|207.98|0
1645549500000|2022-02-22 17:05:00|211.88|210.28|210.91|209.31|213.42|211.82|209|207.4|0
1645549800000|2022-02-22 17:10:00|210.72|209.12|215.93|214.33|217.1|215.5|210.72|209.12|0
1645550100000|2022-02-22 17:15:00|216.13|214.53|220.23|218.63|220.62|219.02|216.13|214.53|0
1645550400000|2022-02-22 17:20:00|220.13|218.53|220.61|219.01|220.72|219.12|215.93|214.33|0
1645550700000|2022-02-22 17:25:00|221.2|219.6|220.22|218.62|221.6|220|216.89|215.29|0
1645551000000|2022-02-22 17:30:00|220.41|218.81|224.35|222.75|224.75|223.15|218.84|217.24|0
1645551300000|2022-02-22 17:35:00|224.15|222.55|221.78|220.18|224.15|222.55|219.04|217.44|0
1645551600000|2022-02-22 17:40:00|221.68|220.08|224.61|223.01|225.4|223.8|221.58|219.98|0
1645551900000|2022-02-22 17:45:00|225.01|223.41|229.55|227.95|230.75|229.15|223.43|221.83|0
1645552200000|2022-02-22 17:50:00|229.35|227.75|229.15|227.55|229.55|227.95|225.98|224.38|0
1645552500000|2022-02-22 17:55:00|229.55|227.95|229.54|227.94|230.94|229.34|227.17|225.57|0
1645552800000|2022-02-22 18:00:00|229.34|227.74|231.13|229.53|233.53|231.93|227.56|225.96|0
1645553100000|2022-02-22 18:05:00|230.73|229.13|228.34|226.74|231.33|229.73|226.96|225.36|0
1645553400000|2022-02-22 18:10:00|228.25|226.65|228.14|226.54|228.25|226.65|224.78|223.18|0
1645553700000|2022-02-22 18:15:00|227.94|226.34|236.73|235.13|238.45|236.85|227.94|226.34|0
1645554000000|2022-02-22 18:20:00|236.63|235.03|233.21|231.61|237.03|235.43|231.91|230.31|0
1645554300000|2022-02-22 18:25:00|233.51|231.91|233.7|232.1|235.71|234.11|232.71|231.11|0
1645554600000|2022-02-22 18:30:00|234.1|232.5|232.7|231.1|235.91|234.31|231.1|229.5|0
1645554900000|2022-02-22 18:35:00|232.5|230.9|237.72|236.12|238.53|236.93|232.5|230.9|0
1645555200000|2022-02-22 18:40:00|237.31|235.71|241.16|239.56|241.77|240.17|234.3|232.7|0
1645555500000|2022-02-22 18:45:00|241.56|239.96|245.02|243.42|245.23|243.63|240.14|238.54|0
1645555800000|2022-02-22 18:50:00|244.82|243.22|251.08|249.48|251.29|249.69|244.41|242.81|0
1645556100000|2022-02-22 18:55:00|251.7|250.1|247.6|246|251.7|250.1|247.4|245.8|0
1645556400000|2022-02-22 19:00:00|247.81|246.21|251.69|250.09|251.9|250.3|247.81|246.21|0
1645556700000|2022-02-22 19:05:00|251.89|250.29|256.63|255.03|257.25|255.65|250.87|249.27|0
1645557000000|2022-02-22 19:10:00|256.84|255.24|250.65|249.05|259.32|257.72|249.84|248.24|0
1645557300000|2022-02-22 19:15:00|250.86|249.26|247.91|246.31|252.09|250.49|246.56|244.96|0
1645557600000|2022-02-22 19:20:00|246.68|245.08|252.83|251.23|256.96|255.36|243.53|241.93|0
1645557900000|2022-02-22 19:25:00|251.9|250.3|241.04|239.44|251.9|250.3|236.17|234.57|0
1645558200000|2022-02-22 19:30:00|240.03|238.43|238.42|236.82|245.51|243.91|230.83|229.23|0
1645558500000|2022-02-22 19:35:00|238.32|236.72|238.82|237.22|239.83|238.23|232.02|230.42|0
1645558800000|2022-02-22 19:40:00|238.32|236.72|243.16|241.56|244.18|242.58|234.91|233.31|0
1645559100000|2022-02-22 19:45:00|242.85|241.25|226.66|225.06|247.13|245.53|226.47|224.87|0
1645559400000|2022-02-22 19:50:00|225.68|224.08|219.1|217.5|227.84|226.24|215.42|213.82|0
1645559700000|2022-02-22 19:55:00|219.29|217.69|218.12|216.52|219.29|217.69|211.77|210.17|0
1645560000000|2022-02-22 20:00:00|218.51|216.91|204.74|203.14|218.51|216.91|204.74|203.14|0
1645560300000|2022-02-22 20:05:00|205.11|203.51|213.87|212.27|213.87|212.27|204.55|202.95|0
1645560600000|2022-02-22 20:10:00|213.29|211.69|208.11|206.51|213.29|211.69|203.64|202.04|0
1645560900000|2022-02-22 20:15:00|208.49|206.89|211.37|209.77|212.91|211.31|202.78|201.18|0
1645561200000|2022-02-22 20:20:00|212.33|210.73|215.62|214.02|218.15|216.55|208.29|206.69|0
1645561500000|2022-02-22 20:25:00|215.91|214.31|209.82|208.22|216.01|214.41|205.81|204.21|0
1645561800000|2022-02-22 20:30:00|210.97|209.37|213.09|211.49|218.54|216.94|210.97|209.37|0
1645562100000|2022-02-22 20:35:00|212.89|211.29|211.15|209.55|217.17|215.57|210.2|208.6|0
1645562400000|2022-02-22 20:40:00|211.35|209.75|221.27|219.67|222.85|221.25|210.38|208.78|0
1645562700000|2022-02-22 20:45:00|222.85|221.25|226.51|224.91|227.8|226.2|221.86|220.26|0
1645563000000|2022-02-22 20:50:00|234.02|232.42|236.85|235.25|239.08|237.48|231.6|230|0
1645563300000|2022-02-22 20:55:00|236.04|234.44|225.41|223.81|236.04|234.44|225.41|223.81|0
1645563600000|2022-02-22 21:00:00|226.6|225|211.82|210.22|226.6|225|211.82|210.22|0
1645563900000|2022-02-22 21:05:00|212.01|210.41|212.39|210.79|216.1|214.5|212|210.4|0
1645564200000|2022-02-22 21:10:00|212.59|210.99|213.26|211.66|214.14|212.54|212.59|210.99|0
1645564500000|2022-02-22 21:15:00|213.56|211.56|213.16|211.16|213.75|211.75|212.1|210.1|0
1645564800000|2022-02-22 21:20:00|213.36|211.36|215.3|213.3|215.3|213.3|213.16|211.16|0
1645565100000|2022-02-22 21:25:00|215.11|213.11|215.01|213.01|216.08|214.08|214.81|212.81|0
1645565400000|2022-02-22 21:30:00|215.1|213.1|214.9|212.9|216.08|214.08|214.52|212.52|0
1645565700000|2022-02-22 21:35:00|215.1|213.1|213.53|211.53|215.29|213.29|213.34|211.34|0
1645566000000|2022-02-22 21:40:00|213.34|211.34|210.81|208.81|213.53|211.53|210.62|208.62|0
1645566300000|2022-02-22 21:45:00|211.01|209.01|211|209|211.01|209.01|210.81|208.81|0
1645566600000|2022-02-22 21:50:00|210.81|208.81|215.96|213.96|217.43|215.43|210.81|208.81|0
1645566900000|2022-02-22 21:55:00|216.05|214.05|216.74|214.74|217.62|215.62|215.66|213.66|0
1645567200000|2022-02-22 22:00:00|216.49|214.49|216.03|214.03|216.49|214.49|215.69|213.69|0
1645567500000|2022-02-22 22:05:00|215.97|213.97|217.39|215.39|217.51|215.51|215.97|213.97|0
1645567800000|2022-02-22 22:10:00|217.36|215.36|217.67|215.67|217.67|215.67|217.31|215.31|0
1645568100000|2022-02-22 22:15:00|217.41|215.41|217.52|215.52|217.72|215.72|217.24|215.24|0
1645568400000|2022-02-22 22:20:00|217.35|215.35|217.23|215.23|217.35|215.35|217.23|215.23|0
1645568700000|2022-02-22 22:25:00|217.17|215.17|216.2|214.2|217.43|215.43|216.2|214.2|0
1645569000000|2022-02-22 22:30:00|216.25|214.25|216.71|214.71|216.89|214.89|216.14|214.14|0
1645569300000|2022-02-22 22:35:00|216.56|214.56|216.33|214.33|216.56|214.56|215.89|213.89|0
1645569600000|2022-02-22 22:40:00|216.36|214.36|216.36|214.36|216.39|214.39|216.3|214.3|0
1645569900000|2022-02-22 22:45:00|216.21|214.21|216.27|214.27|216.58|214.58|216.21|214.21|0
1645570200000|2022-02-22 22:50:00|216.35|214.35|216.26|214.26|216.44|214.44|216.12|214.12|0
1645570500000|2022-02-22 22:55:00|216.31|214.31|216.8|214.8|216.95|214.95|216.29|214.29|0
1645570800000|2022-02-22 23:00:00|216.29|214.29|212.77|210.77|216.58|214.58|211.9|209.9|0
1645571100000|2022-02-22 23:05:00|212.19|210.19|212.38|210.38|212.96|210.96|211.8|209.8|0
1645571400000|2022-02-22 23:10:00|212.08|210.08|212.66|210.66|212.86|210.86|210.83|208.83|0
1645571700000|2022-02-22 23:15:00|212.47|210.47|211.88|209.88|213.82|211.82|211.88|209.88|0
1645572000000|2022-02-22 23:20:00|212.27|210.27|211.68|209.68|213.24|211.24|211.68|209.68|0
1645572300000|2022-02-22 23:25:00|211.88|209.88|207.62|205.62|212.07|210.07|206.09|204.09|0
1645572600000|2022-02-22 23:30:00|207.43|205.43|209.16|207.16|209.74|207.74|206.96|204.96|0
1645572900000|2022-02-22 23:35:00|208.97|206.97|210.12|208.12|210.31|208.31|208.77|206.77|0
1645573200000|2022-02-22 23:40:00|209.93|207.93|207.03|205.03|210.12|208.12|206.94|204.94|0
1645573500000|2022-02-22 23:45:00|206.46|204.46|206.07|204.07|207.51|205.51|205.69|203.69|0
1645573800000|2022-02-22 23:50:00|205.88|203.88|206.07|204.07|206.55|204.55|204.73|202.73|0
1645574100000|2022-02-22 23:55:00|205.87|203.87|206.83|204.83|207.6|205.6|205.3|203.3|0
1645574400000|2022-02-23 00:00:00|206.54|204.54|206.35|204.35|207.4|205.4|205.87|203.87|0
1645574700000|2022-02-23 00:05:00|206.44|204.44|207.49|205.49|207.59|205.59|206.34|204.34|0
1645575000000|2022-02-23 00:10:00|207.58|205.58|207.68|205.68|208.54|206.54|207.3|205.3|0
1645575300000|2022-02-23 00:15:00|208.16|206.16|207.57|205.57|208.26|206.26|206.42|204.42|0
1645575600000|2022-02-23 00:20:00|207.38|205.38|207.76|205.76|208.15|206.15|206.81|204.81|0
1645575900000|2022-02-23 00:25:00|207.57|205.57|207.47|205.47|208.14|206.14|206.61|204.61|0
1645576200000|2022-02-23 00:30:00|207.37|205.37|206.79|204.79|208.71|206.71|206.6|204.6|0
1645576500000|2022-02-23 00:35:00|206.89|204.89|208.13|206.13|208.71|206.71|206.79|204.79|0
1645576800000|2022-02-23 00:40:00|207.94|205.94|208.51|206.51|208.7|206.7|207.94|205.94|0
1645577100000|2022-02-23 00:45:00|208.42|206.42|207.74|205.74|208.51|206.51|207.35|205.35|0
1645577400000|2022-02-23 00:50:00|207.54|205.54|207.73|205.73|208.31|206.31|207.54|205.54|0
1645577700000|2022-02-23 00:55:00|207.54|205.54|206.57|204.57|207.83|205.83|206.38|204.38|0
1645578000000|2022-02-23 01:00:00|206.38|204.38|206.76|204.76|208.3|206.3|206.38|204.38|0
1645578300000|2022-02-23 01:05:00|206.95|204.95|206.37|204.37|206.95|204.95|206.37|204.37|0
1645578600000|2022-02-23 01:10:00|206.47|204.47|206.37|204.37|206.75|204.75|206.37|204.37|0
1645578900000|2022-02-23 01:15:00|206.56|204.56|206.36|204.36|207.13|205.13|206.36|204.36|0
1645579200000|2022-02-23 01:20:00|206.55|204.55|206.74|204.74|206.74|204.74|206.36|204.36|0
1645579500000|2022-02-23 01:25:00|206.65|204.65|207.89|205.89|208.08|206.08|206.55|204.55|0
1645579800000|2022-02-23 01:30:00|208.08|206.08|213.3|211.3|216.23|214.23|208.08|206.08|0
1645580100000|2022-02-23 01:35:00|213.4|211.4|211.07|209.07|213.49|211.49|210.58|208.58|0
1645580400000|2022-02-23 01:40:00|210.68|208.68|212.42|210.42|214.37|212.37|210.38|208.38|0
1645580700000|2022-02-23 01:45:00|212.51|210.51|214.45|212.45|214.65|212.65|212.51|210.51|0
1645581000000|2022-02-23 01:50:00|214.26|212.26|214.25|212.25|216.01|214.01|213.28|211.28|0
1645581300000|2022-02-23 01:55:00|214.06|212.06|210.56|208.56|214.25|212.25|209.98|207.98|0
1645581600000|2022-02-23 02:00:00|210.66|208.66|209.01|207.01|211.14|209.14|208.34|206.34|0
1645581900000|2022-02-23 02:05:00|208.81|206.81|209.02|207.02|210.84|208.84|208.23|206.23|0
1645582200000|2022-02-23 02:10:00|209.11|207.11|209.4|207.4|209.69|207.69|208.25|206.25|0
1645582500000|2022-02-23 02:15:00|209.5|207.5|210.07|208.07|211.24|209.24|209.5|207.5|0
1645582800000|2022-02-23 02:20:00|209.88|207.88|210.46|208.46|210.85|208.85|209.29|207.29|0
1645583100000|2022-02-23 02:25:00|210.36|208.36|213.77|211.77|213.97|211.97|210.17|208.17|0
1645583400000|2022-02-23 02:30:00|213.87|211.87|213.18|211.18|214.16|212.16|211.92|209.92|0
1645583700000|2022-02-23 02:35:00|212.98|210.98|214.54|212.54|214.74|212.74|212.69|210.69|0
1645584000000|2022-02-23 02:40:00|214.45|212.45|213.17|211.17|215.72|213.72|212.68|210.68|0
1645584300000|2022-02-23 02:45:00|213.36|211.36|214.73|212.73|215.52|213.52|213.17|211.17|0
1645584600000|2022-02-23 02:50:00|214.64|212.64|213.46|211.46|214.64|212.64|213.35|211.35|0
1645584900000|2022-02-23 02:55:00|213.65|211.65|213.94|211.94|214.23|212.23|212.77|210.77|0
1645585200000|2022-02-23 03:00:00|213.74|211.74|213.25|211.25|215.11|213.11|213.15|211.15|0
1645585500000|2022-02-23 03:05:00|213.15|211.15|213.93|211.93|214.32|212.32|213.15|211.15|0
1645585800000|2022-02-23 03:10:00|214.03|212.03|215.88|213.88|216.87|214.87|213.92|211.92|0
1645586100000|2022-02-23 03:15:00|215.79|213.79|214.02|212.02|215.88|213.88|213.14|211.14|0
1645586400000|2022-02-23 03:20:00|213.92|211.92|212.35|210.35|213.92|211.92|212.15|210.15|0
1645586700000|2022-02-23 03:25:00|212.15|210.15|210.59|208.59|212.35|210.35|210.2|208.2|0
1645587000000|2022-02-23 03:30:00|210.2|208.2|209.81|207.81|210.39|208.39|208.84|206.84|0
1645587300000|2022-02-23 03:35:00|209.61|207.61|211.16|209.16|211.36|209.36|209.32|207.32|0
1645587600000|2022-02-23 03:40:00|211.36|209.36|212.23|210.23|212.33|210.33|210.77|208.77|0
1645587900000|2022-02-23 03:45:00|212.33|210.33|211.15|209.15|212.33|210.33|210.76|208.76|0
1645588200000|2022-02-23 03:50:00|211.35|209.35|211.15|209.15|212.32|210.32|211.05|209.05|0
1645588500000|2022-02-23 03:55:00|210.95|208.95|208.81|206.81|210.95|208.95|208.42|206.42|0
1645588800000|2022-02-23 04:00:00|208.62|206.62|208.81|206.81|208.81|206.81|208.42|206.42|0
1645589100000|2022-02-23 04:05:00|208.61|206.61|208.8|206.8|208.81|206.81|208.61|206.61|0
1645589400000|2022-02-23 04:10:00|208.71|206.71|208.02|206.02|208.8|206.8|207.83|205.83|0
1645589700000|2022-02-23 04:15:00|207.83|205.83|208.02|206.02|208.4|206.4|207.83|205.83|0
1645590000000|2022-02-23 04:20:00|207.82|205.82|208.01|206.01|208.79|206.79|207.82|205.82|0
1645590300000|2022-02-23 04:25:00|207.82|205.82|209.56|207.56|210.14|208.14|207.82|205.82|0
1645590600000|2022-02-23 04:30:00|209.46|207.46|207.91|205.91|209.46|207.46|207.81|205.81|0
1645590900000|2022-02-23 04:35:00|207.81|205.81|208|206|208.58|206.58|207.8|205.8|0
1645591200000|2022-02-23 04:40:00|207.8|205.8|207.99|205.99|208.38|206.38|207.8|205.8|0
1645591500000|2022-02-23 04:45:00|207.8|205.8|206.06|204.06|207.99|205.99|206.06|204.06|0
1645591800000|2022-02-23 04:50:00|206.16|204.16|205.66|203.66|206.25|204.25|205.47|203.47|0
1645592100000|2022-02-23 04:55:00|205.47|203.47|205.66|203.66|205.85|203.85|205.47|203.47|0
1645592400000|2022-02-23 05:00:00|205.85|203.85|205.65|203.65|206.04|204.04|205.46|203.46|0
1645592700000|2022-02-23 05:05:00|205.85|203.85|205.46|203.46|205.85|203.85|205.46|203.46|0
1645593000000|2022-02-23 05:10:00|205.84|203.84|206.03|204.03|206.22|204.22|205.64|203.64|0
1645593300000|2022-02-23 05:15:00|206.22|204.22|206.41|204.41|206.42|204.42|205.84|203.84|0
1645593600000|2022-02-23 05:20:00|206.22|204.22|206.6|204.6|206.79|204.79|206.02|204.02|0
1645593900000|2022-02-23 05:25:00|206.51|204.51|205.82|203.82|207.18|205.18|205.44|203.44|0
1645594200000|2022-02-23 05:30:00|205.92|203.92|207.17|205.17|207.27|205.27|203.32|201.32|0
1645594500000|2022-02-23 05:35:00|207.36|205.36|208.52|206.52|208.52|206.52|206.97|204.97|0
1645594800000|2022-02-23 05:40:00|208.42|206.42|208.51|206.51|208.71|206.71|207.55|205.55|0
1645595100000|2022-02-23 05:45:00|208.32|206.32|207.93|205.93|209.09|207.09|207.73|205.73|0
1645595400000|2022-02-23 05:50:00|208.12|206.12|208.8|206.8|208.89|206.89|207.34|205.34|0
1645595700000|2022-02-23 05:55:00|208.89|206.89|208.3|206.3|209.08|207.08|207.53|205.53|0
1645596000000|2022-02-23 06:00:00|208.4|206.4|206.94|204.94|208.5|206.5|204.44|202.44|0
1645596300000|2022-02-23 06:05:00|207.14|205.14|206.94|204.94|207.14|205.14|205.98|203.98|0
1645596600000|2022-02-23 06:10:00|207.04|205.04|204.81|202.81|207.13|205.13|204.05|202.05|0
1645596900000|2022-02-23 06:15:00|204.62|202.62|204.91|202.91|205.39|203.39|204.43|202.43|0
1645597200000|2022-02-23 06:20:00|205.1|203.1|208.67|206.67|208.86|206.86|205|203|0
1645597500000|2022-02-23 06:25:00|208.57|206.57|208.47|206.47|209.83|207.83|208.08|206.08|0
1645597800000|2022-02-23 06:30:00|208.27|206.27|210.21|208.21|210.41|208.41|208.27|206.27|0
1645598100000|2022-02-23 06:35:00|210.12|208.12|209.33|207.33|210.21|208.21|208.46|206.46|0
1645598400000|2022-02-23 06:40:00|209.23|207.23|210.01|208.01|210.4|208.4|209.23|207.23|0
1645598700000|2022-02-23 06:45:00|209.81|207.81|207.58|205.58|210|208|207.58|205.58|0
1645599000000|2022-02-23 06:50:00|207.48|205.48|207.28|205.28|207.87|205.87|206.23|204.23|0
1645599300000|2022-02-23 06:55:00|207.09|205.09|211.46|209.46|211.75|209.75|206.89|204.89|0
1645599600000|2022-02-23 07:00:00|211.94|209.94|214.68|212.68|214.68|212.68|210.38|208.38|0
1645599900000|2022-02-23 07:05:00|214.48|212.48|211.74|209.74|215.27|213.27|211.64|209.64|0
1645600200000|2022-02-23 07:10:00|211.84|209.84|211.87|209.87|212.52|210.52|209.5|207.5|0
1645600500000|2022-02-23 07:15:00|211.96|209.96|211.18|209.18|213.04|211.04|210.01|208.01|0
1645600800000|2022-02-23 07:20:00|211.57|209.57|211.76|209.76|212.94|210.94|211.56|209.56|0
1645601100000|2022-02-23 07:25:00|211.47|209.47|210.85|208.85|211.76|209.76|208.25|206.25|0
1645601400000|2022-02-23 07:30:00|210.84|208.84|208.13|206.13|210.84|208.84|206.78|204.78|0
1645601700000|2022-02-23 07:35:00|207.75|205.75|206.01|204.01|209.19|207.19|206.01|204.01|0
1645602000000|2022-02-23 07:40:00|205.63|203.63|206.3|204.3|206.88|204.88|204.86|202.86|0
1645602300000|2022-02-23 07:45:00|206.1|204.1|208.12|206.12|208.7|206.7|206.1|204.1|0
1645602600000|2022-02-23 07:50:00|207.92|205.92|207.92|205.92|209.08|207.08|206.96|204.96|0
1645602900000|2022-02-23 07:55:00|207.53|205.53|207.53|205.53|209.37|207.37|206.38|204.38|0
1645603200000|2022-02-23 08:00:00|206.76|204.76|202.86|200.86|211.01|209.01|202.67|200.67|0
1645603500000|2022-02-23 08:05:00|203.81|202.21|202.47|200.87|204.95|203.35|202.47|200.87|0
1645603800000|2022-02-23 08:10:00|202.66|201.06|198.67|197.07|202.66|201.06|198.3|196.7|0
1645604100000|2022-02-23 08:15:00|198.86|197.26|199.05|197.45|200.75|199.15|198.48|196.88|0
1645604400000|2022-02-23 08:20:00|199.23|197.63|198.47|196.87|200.56|198.96|198.29|196.69|0
1645604700000|2022-02-23 08:25:00|198.57|196.97|197.92|196.32|200.17|198.57|197.44|195.84|0
1645605000000|2022-02-23 08:30:00|197.82|196.22|197.43|195.83|202.01|200.41|197.43|195.83|0
1645605300000|2022-02-23 08:35:00|197.62|196.02|197.34|195.74|198.29|196.69|197.24|195.64|0
1645605600000|2022-02-23 08:40:00|197.53|195.93|197.8|196.2|198.09|196.49|197.24|195.64|0
1645605900000|2022-02-23 08:45:00|197.61|196.01|196.93|195.33|197.98|196.38|196.06|194.46|0
1645606200000|2022-02-23 08:50:00|197.12|195.52|198.06|196.46|198.64|197.04|194.46|192.86|0
1645606500000|2022-02-23 08:55:00|197.87|196.27|195.21|193.61|199.78|198.18|195.21|193.61|0
1645606800000|2022-02-23 09:00:00|194.64|193.04|193.23|191.63|195.59|193.99|193.23|191.63|0
1645607100000|2022-02-23 09:05:00|193.42|191.82|193.8|192.2|194.75|193.15|193.23|191.63|0
1645607400000|2022-02-23 09:10:00|193.61|192.01|190.39|188.79|193.8|192.2|190.01|188.41|0
1645607700000|2022-02-23 09:15:00|190.2|188.6|189.63|188.03|191.14|189.54|189.26|187.66|0
1645608000000|2022-02-23 09:20:00|189.73|188.13|190|188.4|191.32|189.72|189.44|187.84|0
1645608300000|2022-02-23 09:25:00|190.19|188.59|190.18|188.58|191.31|189.71|189.24|187.64|0
1645608600000|2022-02-23 09:30:00|189.99|188.39|188.5|186.9|191.77|190.17|187.76|186.16|0
1645608900000|2022-02-23 09:35:00|188.13|186.53|190.19|188.59|190.19|188.59|188.13|186.53|0
1645609200000|2022-02-23 09:40:00|190|188.4|188.87|187.27|190.19|188.59|187.37|185.77|0
1645609500000|2022-02-23 09:45:00|188.49|186.89|187.92|186.32|189.8|188.2|187.92|186.32|0
1645609800000|2022-02-23 09:50:00|187.83|186.23|191.87|190.27|192.06|190.46|187.36|185.76|0
1645610100000|2022-02-23 09:55:00|191.68|190.08|197.96|196.36|198.53|196.93|190.84|189.24|0
1645610400000|2022-02-23 10:00:00|197.39|195.79|195.88|194.28|198.15|196.55|195.69|194.09|0
1645610700000|2022-02-23 10:05:00|196.07|194.47|200.04|198.44|200.14|198.54|195.5|193.9|0
1645611000000|2022-02-23 10:10:00|199.95|198.35|202.8|201.2|203.97|202.37|199.95|198.35|0
1645611300000|2022-02-23 10:15:00|202.42|200.82|200.33|198.73|203.56|201.96|200.33|198.73|0
1645611600000|2022-02-23 10:20:00|200.14|198.54|198.62|197.02|200.33|198.73|198.43|196.83|0
1645611900000|2022-02-23 10:25:00|198.72|197.12|199.09|197.49|199.66|198.06|197.68|196.08|0
1645612200000|2022-02-23 10:30:00|199.37|197.77|198.37|196.77|199.78|198.18|197.7|196.1|0
1645612500000|2022-02-23 10:35:00|198.46|196.86|198.93|197.33|199.69|198.09|198.07|196.47|0
1645612800000|2022-02-23 10:40:00|198.83|197.23|197.79|196.19|198.83|197.23|196.18|194.58|0
1645613100000|2022-02-23 10:45:00|198.07|196.47|205.11|203.51|205.5|203.9|197.88|196.28|0
1645613400000|2022-02-23 10:50:00|204.92|203.32|204.2|202.6|205.34|203.74|203.57|201.97|0
1645613700000|2022-02-23 10:55:00|204.01|202.41|201.54|199.94|204.49|202.89|201.54|199.94|0
1645614000000|2022-02-23 11:00:00|201.72|200.12|202.01|200.41|203.62|202.02|201.06|199.46|0
1645614300000|2022-02-23 11:05:00|202.1|200.5|200.65|199.05|203.23|201.63|200.26|198.66|0
1645614600000|2022-02-23 11:10:00|200.55|198.95|203.32|201.72|204.08|202.48|199.21|197.61|0
1645614900000|2022-02-23 11:15:00|203.22|201.62|204.56|202.96|204.94|203.34|202.26|200.66|0
1645615200000|2022-02-23 11:20:00|204.75|203.15|204.74|203.14|207.16|205.56|203.78|202.18|0
1645615500000|2022-02-23 11:25:00|203.97|202.37|203.58|201.98|204.93|203.33|203.01|201.41|0
1645615800000|2022-02-23 11:30:00|203.78|202.18|202.81|201.21|203.88|202.28|202.62|201.02|0
1645616100000|2022-02-23 11:35:00|203|201.4|205.69|204.09|206.08|204.48|202.24|200.64|0
1645616400000|2022-02-23 11:40:00|205.3|203.7|205.88|204.28|206.08|204.48|204.15|202.55|0
1645616700000|2022-02-23 11:45:00|206.07|204.47|208.19|206.59|208.39|206.79|205.3|203.7|0
1645617000000|2022-02-23 11:50:00|208.29|206.69|206.93|205.33|208.39|206.79|205.68|204.08|0
1645617300000|2022-02-23 11:55:00|207.03|205.43|211.3|209.7|212.18|210.58|206.25|204.65|0
1645617600000|2022-02-23 12:00:00|211.4|209.8|208.18|206.58|211.88|210.28|207.6|206|0
1645617900000|2022-02-23 12:05:00|207.79|206.19|205.66|204.06|207.79|206.19|205.08|203.48|0
1645618200000|2022-02-23 12:10:00|205.47|203.87|203.92|202.32|206.62|205.02|203.35|201.75|0
1645618500000|2022-02-23 12:15:00|203.73|202.13|203.81|202.21|204.96|203.36|202.11|200.51|0
1645618800000|2022-02-23 12:20:00|203.62|202.02|202.56|200.96|204|202.4|202.46|200.86|0
1645619100000|2022-02-23 12:25:00|202.65|201.05|202.46|200.86|203.23|201.63|202.46|200.86|0
1645619400000|2022-02-23 12:30:00|202.65|201.05|200.54|198.94|203.13|201.53|199.97|198.37|0
1645619700000|2022-02-23 12:35:00|200.92|199.32|198.64|197.04|200.92|199.32|197.88|196.28|0
1645620000000|2022-02-23 12:40:00|198.83|197.23|198.82|197.22|199.01|197.41|197.69|196.09|0
1645620300000|2022-02-23 12:45:00|198.73|197.13|200.63|199.03|200.72|199.12|198.63|197.03|0
1645620600000|2022-02-23 12:50:00|200.53|198.93|197.86|196.26|200.63|199.03|197.48|195.88|0
1645620900000|2022-02-23 12:55:00|197.67|196.07|198.43|196.83|198.43|196.83|197.48|195.88|0
1645621200000|2022-02-23 13:00:00|198.8|197.2|198.04|196.44|199.18|197.58|197.47|195.87|0
1645621500000|2022-02-23 13:05:00|198.23|196.63|195.26|193.66|198.23|196.63|194.98|193.38|0
1645621800000|2022-02-23 13:10:00|195.44|193.84|197.33|195.73|197.72|196.12|195.35|193.75|0
1645622100000|2022-02-23 13:15:00|197.14|195.54|197.14|195.54|197.71|196.11|196.57|194.97|0
1645622400000|2022-02-23 13:20:00|196.95|195.35|200.38|198.78|200.95|199.35|196.38|194.78|0
1645622700000|2022-02-23 13:25:00|200.09|198.49|200.66|199.06|201.33|199.73|199.42|197.82|0
1645623000000|2022-02-23 13:30:00|200.56|198.96|204.02|202.42|204.02|202.42|199.8|198.2|0
1645623300000|2022-02-23 13:35:00|203.82|202.22|202.09|200.49|204.21|202.61|201.51|199.91|0
1645623600000|2022-02-23 13:40:00|201.89|200.29|202.27|200.67|203.43|201.83|201.51|199.91|0
1645623900000|2022-02-23 13:45:00|202.18|200.58|200.69|199.09|202.27|200.67|200.5|198.9|0
1645624200000|2022-02-23 13:50:00|200.88|199.28|198.39|196.79|202.03|200.43|198.39|196.79|0
1645624500000|2022-02-23 13:55:00|198.58|196.98|197.24|195.64|198.58|196.98|196.48|194.88|0
1645624800000|2022-02-23 14:00:00|197.05|195.45|197.27|195.67|199.18|197.58|196.48|194.88|0
1645625100000|2022-02-23 14:05:00|197.46|195.86|197.45|195.85|198.99|197.39|197.07|195.47|0
1645625400000|2022-02-23 14:10:00|197.65|196.05|197.45|195.85|198.22|196.62|196.88|195.28|0
1645625700000|2022-02-23 14:15:00|197.26|195.66|197.44|195.84|197.45|195.85|194.68|193.08|0
1645626000000|2022-02-23 14:20:00|197.25|195.65|196.1|194.5|198.79|197.19|196.1|194.5|0
1645626300000|2022-02-23 14:25:00|196.29|194.69|199.93|198.33|200.12|198.52|196.29|194.69|0
1645626600000|2022-02-23 14:30:00|199.74|198.14|197.86|196.26|201.28|199.68|196.34|194.74|0
1645626900000|2022-02-23 14:35:00|197.29|195.69|197.52|195.92|205.15|203.55|196|194.4|0
1645627200000|2022-02-23 14:40:00|198.09|196.49|204.82|203.22|204.82|203.22|196.19|194.59|0
1645627500000|2022-02-23 14:45:00|203.08|201.48|202.11|200.51|203.08|201.48|197.13|195.53|0
1645627800000|2022-02-23 14:50:00|201.72|200.12|212.63|211.03|212.63|211.03|201.34|199.74|0
1645628100000|2022-02-23 14:55:00|212.43|210.83|212.43|210.83|212.63|211.03|207.14|205.54|0
1645628400000|2022-02-23 15:00:00|212.14|210.54|216.49|214.89|220.98|219.38|212.14|210.54|0
1645628700000|2022-02-23 15:05:00|215.9|214.3|224.57|222.97|226.57|224.97|215.9|214.3|0
1645629000000|2022-02-23 15:10:00|224.37|222.77|219.77|218.17|226.57|224.97|219.17|217.57|0
1645629300000|2022-02-23 15:15:00|220.16|218.56|225.96|224.36|227.37|225.77|220.16|218.56|0
1645629600000|2022-02-23 15:20:00|226.27|224.67|229.49|227.89|230.3|228.7|221.46|219.86|0
1645629900000|2022-02-23 15:25:00|229.59|227.99|235.39|233.79|237.34|235.74|228.78|227.18|0
1645630200000|2022-02-23 15:30:00|235.9|234.3|234.46|232.86|241.23|239.63|233.44|231.84|0
1645630500000|2022-02-23 15:35:00|234.66|233.06|231.01|229.41|234.87|233.27|227.59|225.99|0
1645630800000|2022-02-23 15:40:00|231.41|229.81|237.1|235.5|238.73|237.13|230.61|229.01|0
1645631100000|2022-02-23 15:45:00|237.51|235.91|238.93|237.33|239.35|237.75|234.04|232.44|0
1645631400000|2022-02-23 15:50:00|239.14|237.54|237.7|236.1|239.55|237.95|234.75|233.15|0
1645631700000|2022-02-23 15:55:00|237.09|235.49|237.9|236.3|241.39|239.79|234.14|232.54|0
1645632000000|2022-02-23 16:00:00|238.11|236.51|242.83|241.23|245.31|243.71|235.86|234.26|0
1645632300000|2022-02-23 16:05:00|243.24|241.64|245.62|244.02|248.53|246.93|242.41|240.81|0
1645632600000|2022-02-23 16:10:00|245.83|244.23|243.96|242.36|247.7|246.1|243.54|241.94|0
1645632900000|2022-02-23 16:15:00|244.37|242.77|246.03|244.43|249.99|248.39|244.37|242.77|0
1645633200000|2022-02-23 16:20:00|246.44|244.84|246.13|244.53|247.69|246.09|244.16|242.56|0
1645633500000|2022-02-23 16:25:00|246.23|244.63|247.06|245.46|247.48|245.88|242.5|240.9|0
1645633800000|2022-02-23 16:30:00|246.23|244.63|242.7|241.1|249.56|247.96|238.89|237.29|0
1645634100000|2022-02-23 16:35:00|243.11|241.51|240.74|239.14|245.39|243.79|236.73|235.13|0
1645634400000|2022-02-23 16:40:00|240.63|239.03|242.5|240.9|243.12|241.52|236.91|235.31|0
1645634700000|2022-02-23 16:45:00|242.91|241.31|237.32|235.72|244.27|242.67|237.32|235.72|0
1645635000000|2022-02-23 16:50:00|237.11|235.51|233|231.4|239.59|237.99|231.37|229.77|0
1645635300000|2022-02-23 16:55:00|232.8|231.2|232.1|230.5|233.83|232.23|229.13|227.53|0
1645635600000|2022-02-23 17:00:00|231.99|230.39|232.84|231.24|237.09|235.49|231.58|229.98|0
1645635900000|2022-02-23 17:05:00|232.43|230.83|230.59|228.99|235.09|233.49|230.59|228.99|0
1645636200000|2022-02-23 17:10:00|230.39|228.79|233.04|231.44|233.85|232.25|227.75|226.15|0
1645636500000|2022-02-23 17:15:00|232.83|231.23|223.51|221.91|232.83|231.23|223.41|221.81|0
1645636800000|2022-02-23 17:20:00|223.71|222.11|222.86|221.26|224.91|223.31|221.3|219.7|0
1645637100000|2022-02-23 17:25:00|223.06|221.46|220.45|218.85|223.07|221.47|220.05|218.45|0
1645637400000|2022-02-23 17:30:00|220.05|218.45|226.29|224.69|226.29|224.69|219.45|217.85|0
1645637700000|2022-02-23 17:35:00|226.09|224.49|229.94|228.34|230.76|229.16|225.88|224.28|0
1645638000000|2022-02-23 17:40:00|229.54|227.94|227.5|225.9|231.17|229.57|227.09|225.49|0
1645638300000|2022-02-23 17:45:00|227.6|226|231.51|229.91|231.82|230.22|226.23|224.63|0
1645638600000|2022-02-23 17:50:00|231|229.4|238.29|236.69|239.33|237.73|230.9|229.3|0
1645638900000|2022-02-23 17:55:00|237.88|236.28|238.29|236.69|240.57|238.97|236.84|235.24|0
1645639200000|2022-02-23 18:00:00|237.87|236.27|242.02|240.42|242.23|240.63|237.87|236.27|0
1645639500000|2022-02-23 18:05:00|241.81|240.21|243.68|242.08|245.56|243.96|240.46|238.86|0
1645639800000|2022-02-23 18:10:00|243.26|241.66|253.77|252.17|254.52|252.92|242.84|241.24|0
1645640100000|2022-02-23 18:15:00|254.2|252.6|251.17|249.57|256.64|255.04|250.33|248.73|0
1645640400000|2022-02-23 18:20:00|251.59|249.99|254.12|252.52|256.45|254.85|250.54|248.94|0
1645640700000|2022-02-23 18:25:00|253.27|251.67|258.14|256.54|258.56|256.96|250.96|249.36|0
1645641000000|2022-02-23 18:30:00|257.71|256.11|262.61|261.01|262.83|261.23|255.81|254.21|0
1645641300000|2022-02-23 18:35:00|262.4|260.8|253.89|252.29|263.04|261.44|252.84|251.24|0
1645641600000|2022-02-23 18:40:00|253.47|251.87|253.05|251.45|255.59|253.99|251.78|250.18|0
1645641900000|2022-02-23 18:45:00|252.41|250.81|245.7|244.1|253.89|252.29|244.28|242.68|0
1645642200000|2022-02-23 18:50:00|245.49|243.89|255.64|254.04|257.57|255.97|245.49|243.89|0
1645642500000|2022-02-23 18:55:00|255.43|253.83|252.66|251.06|257.35|255.75|251.81|250.21|0
1645642800000|2022-02-23 19:00:00|253.3|251.7|259.06|257.46|260.99|259.39|249.06|247.46|0
1645643100000|2022-02-23 19:05:00|258.84|257.24|255.74|254.14|259.73|258.13|252.67|251.07|0
1645643400000|2022-02-23 19:10:00|255.53|253.93|257.01|255.41|258.51|256.91|251.28|249.68|0
1645643700000|2022-02-23 19:15:00|257.55|255.95|256.48|254.88|262.15|260.55|253.61|252.01|0
1645644000000|2022-02-23 19:20:00|257.01|255.41|266.82|265.22|267.25|265.65|254.88|253.28|0
1645644300000|2022-02-23 19:25:00|266.6|265|269.09|267.49|270.82|269.22|265.74|264.14|0
1645644600000|2022-02-23 19:30:00|268.88|267.28|270.6|269|272.12|270.52|266.07|264.47|0
1645644900000|2022-02-23 19:35:00|270.72|269.12|270.06|268.46|270.72|269.12|267.58|265.98|0
1645645200000|2022-02-23 19:40:00|270.6|269|278.88|277.28|280.84|279.24|270.38|268.78|0
1645645500000|2022-02-23 19:45:00|279.09|277.49|274.74|273.14|279.53|277.93|270.85|269.25|0
1645645800000|2022-02-23 19:50:00|275.18|273.58|278|276.4|278|276.4|272.36|270.76|0
1645646100000|2022-02-23 19:55:00|277.78|276.18|276.82|275.22|279.53|277.93|273.01|271.41|0
1645646400000|2022-02-23 20:00:00|277.04|275.44|283.78|282.18|284.65|283.05|275.52|273.92|0
1645646700000|2022-02-23 20:05:00|283.34|281.74|286.18|284.58|287.28|285.68|280.07|278.47|0
1645647000000|2022-02-23 20:10:00|285.96|284.36|284.46|282.86|289.5|287.9|283.81|282.21|0
1645647300000|2022-02-23 20:15:00|285.34|283.74|285.55|283.95|286.21|284.61|279.24|277.64|0
1645647600000|2022-02-23 20:20:00|285.11|283.51|282.71|281.11|287.96|286.36|282.61|281.01|0
1645647900000|2022-02-23 20:25:00|283.15|281.55|275.09|273.49|285.11|283.51|274.44|272.84|0
1645648200000|2022-02-23 20:30:00|275.95|274.35|279.98|278.38|284.01|282.41|274.65|273.05|0
1645648500000|2022-02-23 20:35:00|279.76|278.16|287.3|285.7|287.3|285.7|277.69|276.09|0
1645648800000|2022-02-23 20:40:00|287.52|285.92|288.71|287.11|288.82|287.22|283.13|281.53|0
1645649100000|2022-02-23 20:45:00|288.82|287.22|293.11|291.51|293.11|291.51|284.99|283.39|0
1645649400000|2022-02-23 20:50:00|293.22|291.62|294.45|292.85|296.31|294.71|287.28|285.68|0
1645649700000|2022-02-23 20:55:00|294.23|292.63|290.47|288.87|296.22|294.62|289.37|287.77|0
1645650000000|2022-02-23 21:00:00|289.15|287.55|289.37|287.77|291.57|289.97|287.18|285.58|0
1645650300000|2022-02-23 21:05:00|288.71|287.11|289.36|287.76|289.36|287.76|287.39|285.79|0
1645650600000|2022-02-23 21:10:00|289.58|287.98|289.91|288.31|291.77|290.17|287.82|286.22|0
1645650900000|2022-02-23 21:15:00|290.43|288.43|291.3|289.3|291.52|289.52|289.77|287.77|0
1645651200000|2022-02-23 21:20:00|291.51|289.51|290.85|288.85|292.17|290.17|290.64|288.64|0
1645651500000|2022-02-23 21:25:00|290.75|288.75|292.06|290.06|292.82|290.82|290.31|288.31|0
1645651800000|2022-02-23 21:30:00|292.17|290.17|293.92|291.92|293.92|291.92|292.17|290.17|0
1645652100000|2022-02-23 21:35:00|294.14|292.14|292.27|290.27|296.33|294.33|291.4|289.4|0
1645652400000|2022-02-23 21:40:00|292.16|290.16|297.21|295.21|300.52|298.52|292.05|290.05|0
1645652700000|2022-02-23 21:45:00|296.99|294.99|295.89|293.89|296.99|294.99|294.46|292.46|0
1645653000000|2022-02-23 21:50:00|295.66|293.66|296.98|294.98|298.64|296.64|295.44|293.44|0
1645653300000|2022-02-23 21:55:00|297.2|295.2|298.42|296.42|299.85|297.85|297.2|295.2|0
1645653600000|2022-02-23 22:00:00|298.47|296.47|298.42|296.42|298.97|296.97|298.26|296.26|0
1645653900000|2022-02-23 22:05:00|298.45|296.45|298.68|296.68|298.71|296.71|298.14|296.14|0
1645654200000|2022-02-23 22:10:00|298.71|296.71|298.67|296.67|299.03|297.03|298.2|296.2|0
1645654500000|2022-02-23 22:15:00|298.73|296.73|298.77|296.77|299.03|297.03|298.48|296.48|0
1645654800000|2022-02-23 22:20:00|298.79|296.79|299.28|297.28|299.35|297.35|298.79|296.79|0
1645655100000|2022-02-23 22:25:00|299.27|297.27|299.95|297.95|299.95|297.95|299.02|297.02|0
1645655400000|2022-02-23 22:30:00|299.86|297.86|300.4|298.4|300.62|298.62|299.86|297.86|0
1645655700000|2022-02-23 22:35:00|300.44|298.44|300.55|298.55|300.58|298.58|299.66|297.66|0
1645656000000|2022-02-23 22:40:00|300.4|298.4|300.3|298.3|300.71|298.71|300.3|298.3|0
1645656300000|2022-02-23 22:45:00|300.36|298.36|299.06|297.06|300.54|298.54|299.06|297.06|0
1645656600000|2022-02-23 22:50:00|299.04|297.04|299.1|297.1|299.35|297.35|298.87|296.87|0
1645656900000|2022-02-23 22:55:00|299.13|297.13|297.55|295.55|299.19|297.19|297.55|295.55|0
1645657200000|2022-02-23 23:00:00|297.49|295.49|297.05|295.05|297.94|295.94|291.22|289.22|0
1645657500000|2022-02-23 23:05:00|296.39|294.39|299.92|297.92|300.91|298.91|296.27|294.27|0
1645657800000|2022-02-23 23:10:00|300.02|298.02|298.69|296.69|301.91|299.91|297.81|295.81|0
1645658100000|2022-02-23 23:15:00|298.91|296.91|303.34|301.34|303.79|301.79|298.03|296.03|0
1645658400000|2022-02-23 23:20:00|302.9|300.9|303.78|301.78|303.78|301.78|301.79|299.79|0
1645658700000|2022-02-23 23:25:00|303.56|301.56|298.46|296.46|303.56|301.56|295.82|293.82|0
1645659000000|2022-02-23 23:30:00|298.36|296.36|296.03|294.03|298.9|296.9|296.03|294.03|0
1645659300000|2022-02-23 23:35:00|296.15|294.15|296.58|294.58|297.79|295.79|296.03|294.03|0
1645659600000|2022-02-23 23:40:00|296.25|294.25|292.29|290.29|296.91|294.91|290.32|288.32|0
1645659900000|2022-02-23 23:45:00|291.85|289.85|294.7|292.7|295.04|293.04|291.74|289.74|0
1645660200000|2022-02-23 23:50:00|294.26|292.26|293.38|291.38|295.8|293.8|293.16|291.16|0
1645660500000|2022-02-23 23:55:00|293.27|291.27|296.02|294.02|296.79|294.79|292.18|290.18|0
1645660800000|2022-02-24 00:00:00|295.8|293.8|297.11|295.11|298.44|296.44|291.95|289.95|0
1645661100000|2022-02-24 00:05:00|297.56|295.56|299.72|297.72|301.5|299.5|295.79|293.79|0
1645661400000|2022-02-24 00:10:00|300.16|298.16|296.31|294.31|300.6|298.6|294.45|292.45|0
1645661700000|2022-02-24 00:15:00|296.42|294.42|299.39|297.39|301.7|299.7|296.42|294.42|0
1645662000000|2022-02-24 00:20:00|299.49|297.49|299.71|297.71|301.69|299.69|298.61|296.61|0
1645662300000|2022-02-24 00:25:00|299.93|297.93|305.67|303.67|309.89|307.89|298.6|296.6|0
1645662600000|2022-02-24 00:30:00|304.78|302.78|309.56|307.56|311.56|309.56|303.45|301.45|0
1645662900000|2022-02-24 00:35:00|310.56|308.56|311|309|312.43|310.43|305.66|303.66|0
1645663200000|2022-02-24 00:40:00|310.88|308.88|310.77|308.77|311.99|309.99|308.01|306.01|0
1645663500000|2022-02-24 00:45:00|310.88|308.88|310.65|308.65|312.43|310.43|310.11|308.11|0
1645663800000|2022-02-24 00:50:00|310.55|308.55|313.87|311.87|313.87|311.87|309.99|307.99|0
1645664100000|2022-02-24 00:55:00|316.42|314.42|321.55|319.55|321.55|319.55|313.87|311.87|0
1645664400000|2022-02-24 01:00:00|321.32|319.32|320.77|318.77|321.55|319.55|315.97|313.97|0
1645664700000|2022-02-24 01:05:00|321.1|319.1|317.52|315.52|321.77|319.77|317.08|315.08|0
1645665000000|2022-02-24 01:10:00|317.97|315.97|318.95|316.95|319.39|317.39|313.65|311.65|0
1645665300000|2022-02-24 01:15:00|319.39|317.39|324.19|322.19|326.77|324.77|318.4|316.4|0
1645665600000|2022-02-24 01:20:00|324.53|322.53|325.98|323.98|327.78|325.78|323.63|321.63|0
1645665900000|2022-02-24 01:25:00|325.65|323.65|325.3|323.3|326.32|324.32|323.73|321.73|0
1645666200000|2022-02-24 01:30:00|325.53|323.53|319.71|317.71|326.87|324.87|316.59|314.59|0
1645666500000|2022-02-24 01:35:00|319.93|317.93|320.04|318.04|322.16|320.16|318.71|316.71|0
1645666800000|2022-02-24 01:40:00|319.93|317.93|319.7|317.7|321.26|319.26|315.92|313.92|0
1645667100000|2022-02-24 01:45:00|319.59|317.59|316.58|314.58|320.26|318.26|313.69|311.69|0
1645667400000|2022-02-24 01:50:00|315.47|313.47|309.01|307.01|316.03|314.03|305.74|303.74|0
1645667700000|2022-02-24 01:55:00|309.34|307.34|309.9|307.9|313.34|311.34|308.12|306.12|0
1645668000000|2022-02-24 02:00:00|310|308|313.56|311.56|313.68|311.68|307.34|305.34|0
1645668300000|2022-02-24 02:05:00|313.68|311.68|315.24|313.24|318.25|316.25|311.78|309.78|0
1645668600000|2022-02-24 02:10:00|315.57|313.57|313|311|316.24|314.24|311.1|309.1|0
1645668900000|2022-02-24 02:15:00|313.33|311.33|311.83|309.83|313.33|311.33|307.65|305.65|0
1645669200000|2022-02-24 02:20:00|311.72|309.72|314.17|312.17|314.95|312.95|311.6|309.6|0
1645669500000|2022-02-24 02:25:00|313.95|311.95|324.4|322.4|324.4|322.4|313.61|311.61|0
1645669800000|2022-02-24 02:30:00|323.95|321.95|317.98|315.98|325.42|323.42|317.19|315.19|0
1645670100000|2022-02-24 02:35:00|318.09|316.09|316.41|314.41|319.43|317.43|314.27|312.27|0
1645670400000|2022-02-24 02:40:00|316.18|314.18|317.64|315.64|319.09|317.09|316.18|314.18|0
1645670700000|2022-02-24 02:45:00|317.75|315.75|322.34|320.34|322.34|320.34|314.39|312.39|0
1645671000000|2022-02-24 02:50:00|321.55|319.55|327.47|324.67|330.01|328.01|320.52|318.12|0
1645671300000|2022-02-24 02:55:00|327.35|324.55|330.55|327.75|331.9|329.1|321.84|319.04|0
1645671600000|2022-02-24 03:00:00|331|328.2|336.45|333.65|337.92|335.12|328.19|325.39|0
1645671900000|2022-02-24 03:05:00|336.67|333.87|363.31|360.51|364.35|361.55|336.45|333.65|0
1645672200000|2022-02-24 03:10:00|360.55|357.75|355.19|352.39|364.64|361.84|348.18|345.38|0
1645672500000|2022-02-24 03:15:00|356.33|353.53|355.07|352.27|359.74|356.94|351|348.2|0
1645672800000|2022-02-24 03:20:00|354.62|351.82|364.06|361.26|364.06|361.26|351.9|349.1|0
1645673100000|2022-02-24 03:25:00|363.84|361.04|363.15|360.35|367.26|364.46|360.87|358.07|0
1645673400000|2022-02-24 03:30:00|363.26|360.46|379.68|376.88|382.46|379.66|363.26|360.46|0
1645673700000|2022-02-24 03:35:00|379.1|376.3|388.38|385.58|388.38|385.58|374.49|371.69|0
1645674000000|2022-02-24 03:40:00|389.77|386.97|378.23|375.23|394.7|391.7|377.31|374.31|0
1645674300000|2022-02-24 03:45:00|379.49|376.49|375.39|372.39|379.83|376.83|372.38|369.38|0
1645674600000|2022-02-24 03:50:00|373.05|370.05|379.21|376.21|381.12|378.12|371.59|368.59|0
1645674900000|2022-02-24 03:55:00|378.42|375.42|385.77|382.77|387.94|384.94|378.42|375.42|0
1645675200000|2022-02-24 04:00:00|386.12|383.12|380.11|377.11|388.28|385.28|379.88|376.88|0
1645675500000|2022-02-24 04:05:00|380.22|377.22|378.52|375.52|385.66|382.66|376.04|373.04|0
1645675800000|2022-02-24 04:10:00|378.75|375.75|385.66|382.66|387.93|384.93|378.75|375.75|0
1645676100000|2022-02-24 04:15:00|386.34|383.34|390.69|387.69|393.08|390.08|384.97|381.97|0
1645676400000|2022-02-24 04:20:00|389.9|386.9|382.45|379.45|390.24|387.24|379.59|376.59|0
1645676700000|2022-02-24 04:25:00|382.22|379.22|384.05|381.05|386.12|383.12|379.93|376.93|0
1645677000000|2022-02-24 04:30:00|384.51|381.51|377.52|374.52|386|383|374.23|371.23|0
1645677300000|2022-02-24 04:35:00|377.64|374.64|380.03|377.03|380.72|377.72|376.96|373.96|0
1645677600000|2022-02-24 04:40:00|380.38|377.38|378.78|375.78|383.7|380.7|376.83|373.83|0
1645677900000|2022-02-24 04:45:00|378.89|375.89|371.57|368.57|379.12|376.12|371.45|368.45|0
1645678200000|2022-02-24 04:50:00|371.91|368.91|369.17|366.17|372.14|369.14|366.66|363.66|0
1645678500000|2022-02-24 04:55:00|369.06|366.06|368.59|365.59|369.4|366.4|366.08|363.08|0
1645678800000|2022-02-24 05:00:00|368.25|365.25|373.64|370.64|374.57|371.57|367.22|364.22|0
1645679100000|2022-02-24 05:05:00|373.3|370.3|375.71|372.71|378.37|375.37|369.28|366.28|0
1645679400000|2022-02-24 05:10:00|376.17|373.17|368.13|365.13|376.87|373.87|367.21|364.21|0
1645679700000|2022-02-24 05:15:00|367.21|364.21|370.11|367.11|373|370|367.21|364.21|0
1645680000000|2022-02-24 05:20:00|370|367|369.54|366.54|370.69|367.69|366.89|363.89|0
1645680300000|2022-02-24 05:25:00|369.31|366.31|371.84|368.84|371.95|368.95|365.51|362.51|0
1645680600000|2022-02-24 05:30:00|371.49|368.49|378.88|375.88|379.92|376.92|371.26|368.26|0
1645680900000|2022-02-24 05:35:00|378.3|375.3|383.21|380.21|383.56|380.56|377.43|374.43|0
1645681200000|2022-02-24 05:40:00|383.32|380.32|379.48|376.88|383.32|380.32|379.14|376.54|0
1645681500000|2022-02-24 05:45:00|379.83|377.23|381.56|378.96|381.91|379.31|376.14|373.54|0
1645681800000|2022-02-24 05:50:00|381.33|378.73|372.3|369.9|382.6|380|371.95|369.55|0
1645682100000|2022-02-24 05:55:00|371.71|369.31|375.76|373.36|376.1|373.7|369.87|367.47|0
1645682400000|2022-02-24 06:00:00|372.17|369.77|370.3|367.5|375.24|372.24|369.37|366.57|0
1645682700000|2022-02-24 06:05:00|370.18|367.38|366.15|363.35|372.03|369.23|366.15|363.35|0
1645683000000|2022-02-24 06:10:00|366.27|363.47|367.83|365.03|369.37|366.57|365.57|362.77|0
1645683300000|2022-02-24 06:15:00|368.07|365.27|367.37|364.57|371.21|368.41|359.73|356.93|0
1645683600000|2022-02-24 06:20:00|367.26|364.46|369.62|366.82|372.99|370.19|367.18|364.38|0
1645683900000|2022-02-24 06:25:00|369.85|367.05|373.97|371.17|375.61|372.81|366.98|364.18|0
1645684200000|2022-02-24 06:30:00|374.67|371.87|374.91|372.11|375.49|372.69|369.88|367.08|0
1645684500000|2022-02-24 06:35:00|375.02|372.22|375.66|372.86|379.4|376.6|371.98|369.18|0
1645684800000|2022-02-24 06:40:00|375.43|372.63|373.1|370.3|378.34|375.54|372.87|370.07|0
1645685100000|2022-02-24 06:45:00|373.21|370.41|386.12|383.32|386.12|383.32|373.21|370.41|0
1645685400000|2022-02-24 06:50:00|385.89|383.09|386.93|384.13|391.68|388.88|384.62|381.82|0
1645685700000|2022-02-24 06:55:00|386.7|383.9|384.61|381.81|387.5|384.7|380.7|377.9|0
1645686000000|2022-02-24 07:00:00|385.19|382.39|386.9|384.1|386.9|384.1|376.33|373.53|0
1645686300000|2022-02-24 07:05:00|387.24|384.44|385.62|382.82|398.35|395.55|384.24|381.44|0
1645686600000|2022-02-24 07:10:00|386.44|383.64|391.03|388.23|395.68|392.88|385.62|382.82|0
1645686900000|2022-02-24 07:15:00|390.8|388|398.3|395.5|402.24|399.44|390.11|387.31|0
1645687200000|2022-02-24 07:20:00|399.51|396.71|400.78|397.98|401.25|398.45|396.85|394.05|0
1645687500000|2022-02-24 07:25:00|400.32|397.52|404.8|401.6|407.36|404.16|400.06|396.86|0
1645687800000|2022-02-24 07:30:00|404.46|401.26|401.42|398.02|405.95|402.65|398.82|395.42|0
1645688100000|2022-02-24 07:35:00|401.88|398.48|398.54|394.94|405.3|401.7|397.28|393.68|0
1645688400000|2022-02-24 07:40:00|398.88|395.28|391.22|387.62|400.37|396.77|389.98|386.38|0
1645688700000|2022-02-24 07:45:00|391.11|387.51|391.08|387.48|395.2|391.6|384.58|380.98|0
1645689000000|2022-02-24 07:50:00|391.77|388.17|394.02|390.42|396.11|392.51|387.98|384.38|0
1645689300000|2022-02-24 07:55:00|393.79|390.19|393.13|389.53|393.79|390.19|386.16|382.56|0
1645689600000|2022-02-24 08:00:00|392.22|388.62|384.54|380.54|397.23|393.23|383.07|379.07|0
1645689900000|2022-02-24 08:05:00|384.49|381.29|374.85|371.65|384.49|381.29|373.95|370.75|0
1645690200000|2022-02-24 08:10:00|375.26|372.06|380.49|377.29|380.71|377.51|371.5|368.3|0
1645690500000|2022-02-24 08:15:00|381.29|378.09|372.99|369.79|382.77|379.57|372.99|369.79|0
1645690800000|2022-02-24 08:20:00|372.88|369.68|369.82|366.62|374.23|371.03|366.56|363.36|0
1645691100000|2022-02-24 08:25:00|369.59|366.39|373.7|370.5|376.44|373.24|366.42|363.22|0
1645691400000|2022-02-24 08:30:00|373.36|370.16|370.05|366.85|376.67|373.47|367.78|364.58|0
1645691700000|2022-02-24 08:35:00|369.48|366.28|372.89|369.69|377.23|374.03|368.57|365.37|0
1645692000000|2022-02-24 08:40:00|372.67|369.47|371.91|368.71|379.18|375.98|371.23|368.03|0
1645692300000|2022-02-24 08:45:00|372.26|369.06|369.86|366.66|375|371.8|365.53|362.33|0
1645692600000|2022-02-24 08:50:00|370.2|367|373.92|371.04|373.92|371.04|365.83|362.95|0
1645692900000|2022-02-24 08:55:00|373.8|370.92|366.17|363.29|373.8|370.92|362.65|359.77|0
1645693200000|2022-02-24 09:00:00|366.62|363.74|363.77|360.89|370.15|367.27|362.53|359.65|0
1645693500000|2022-02-24 09:05:00|363.67|360.79|354.62|351.74|366.5|363.62|350.01|347.13|0
1645693800000|2022-02-24 09:10:00|354.95|352.07|365.93|363.05|373.91|371.03|354.95|352.07|0
1645694100000|2022-02-24 09:15:00|365.25|362.37|361.62|358.74|366.16|363.28|357.77|354.89|0
1645694400000|2022-02-24 09:20:00|362.3|359.42|357.19|354.31|362.52|359.64|353.49|350.61|0
1645694700000|2022-02-24 09:25:00|356.29|353.41|362.75|359.87|363.43|360.55|355.94|353.06|0
1645695000000|2022-02-24 09:30:00|362.64|359.76|361.5|358.62|364.79|361.91|358.67|355.79|0
1645695300000|2022-02-24 09:35:00|361.73|358.85|362.85|359.97|366.14|363.26|361.49|358.61|0
1645695600000|2022-02-24 09:40:00|362.4|359.52|369.78|366.9|373.1|370.22|360.36|357.48|0
1645695900000|2022-02-24 09:45:00|369.56|366.68|365.8|362.92|370.47|367.59|364.32|361.44|0
1645696200000|2022-02-24 09:50:00|365.34|362.46|370.23|367.35|372.52|369.64|363.18|360.3|0
1645696500000|2022-02-24 09:55:00|370.35|367.47|373.43|370.55|373.43|370.55|367.27|364.39|0
1645696800000|2022-02-24 10:00:00|373.66|370.78|372.06|369.18|375.72|372.84|371.6|368.72|0
1645697100000|2022-02-24 10:05:00|372.28|369.4|362.83|359.95|372.4|369.52|362.6|359.72|0
1645697400000|2022-02-24 10:10:00|362.38|359.5|368.63|365.75|370.11|367.23|362.38|359.5|0
1645697700000|2022-02-24 10:15:00|369.31|366.43|374.45|371.57|375.25|372.37|368.52|365.64|0
1645698000000|2022-02-24 10:20:00|373.77|370.89|381.91|379.03|383.52|380.64|373.65|370.77|0
1645698300000|2022-02-24 10:25:00|381.34|378.46|378.03|375.15|383.06|380.18|375.71|372.83|0
1645698600000|2022-02-24 10:30:00|378.15|375.27|373.44|370.56|381.25|378.37|372.42|369.54|0
1645698900000|2022-02-24 10:35:00|374.02|371.14|371.61|368.73|380.9|378.02|371.61|368.73|0
1645699200000|2022-02-24 10:40:00|371.73|368.85|373.89|371.01|373.89|371.01|366.82|363.94|0
1645699500000|2022-02-24 10:45:00|373.66|370.78|370.58|367.7|376.3|373.42|369.44|366.56|0
1645699800000|2022-02-24 10:50:00|370.12|367.24|378.59|375.71|378.59|375.71|369.67|366.79|0
1645700100000|2022-02-24 10:55:00|379.28|376.4|378.93|376.05|380.31|377.43|376.41|373.53|0
1645700400000|2022-02-24 11:00:00|379.05|376.17|386.3|383.42|386.88|384|376.29|373.41|0
1645700700000|2022-02-24 11:05:00|385.84|382.96|389.88|387|391.15|388.27|385.03|382.15|0
1645701000000|2022-02-24 11:10:00|390.58|387.7|386.98|384.1|391.5|388.62|385.94|383.06|0
1645701300000|2022-02-24 11:15:00|387.44|384.56|394.58|391.7|396.08|393.2|387.44|384.56|0
1645701600000|2022-02-24 11:20:00|394.35|391.47|384.91|382.03|394.46|391.58|384.91|382.03|0
1645701900000|2022-02-24 11:25:00|385.94|383.06|392.5|389.62|395.38|392.5|384.79|381.91|0
1645702200000|2022-02-24 11:30:00|392.15|389.27|397.46|394.58|397.46|394.58|389.38|386.5|0
1645702500000|2022-02-24 11:35:00|397.23|394.35|396.19|393.31|399.08|396.2|396.19|393.31|0
1645702800000|2022-02-24 11:40:00|396.42|393.54|382.49|379.61|397.92|395.04|382.49|379.61|0
1645703100000|2022-02-24 11:45:00|382.61|379.73|381.34|378.46|385.01|382.13|377.68|374.8|0
1645703400000|2022-02-24 11:50:00|381.57|378.69|382.6|379.72|383.86|380.98|375.86|372.98|0
1645703700000|2022-02-24 11:55:00|383.06|380.18|375.51|372.63|384.43|381.55|375.51|372.63|0
1645704000000|2022-02-24 12:00:00|374.71|371.83|384.77|381.89|386.83|383.95|374.71|371.83|0
1645704300000|2022-02-24 12:05:00|385.12|382.24|390.81|387.93|390.81|387.93|384.78|381.9|0
1645704600000|2022-02-24 12:10:00|390.7|387.82|382.46|379.58|391.74|388.86|382.46|379.58|0
1645704900000|2022-02-24 12:15:00|382.69|379.81|386.98|384.1|388.37|385.49|378.53|375.65|0
1645705200000|2022-02-24 12:20:00|386.86|383.98|388.48|385.6|391.16|388.28|386.86|383.98|0
1645705500000|2022-02-24 12:25:00|388.94|386.06|390.28|387.4|392.43|389.55|387.44|384.56|0
1645705800000|2022-02-24 12:30:00|390.17|387.29|395.41|392.53|396.46|393.58|389.58|386.7|0
1645706100000|2022-02-24 12:35:00|395.64|392.76|393.77|390.89|397.74|394.86|393.54|390.66|0
1645706400000|2022-02-24 12:40:00|393.66|390.78|394.47|391.59|397.74|394.86|393.66|390.78|0
1645706700000|2022-02-24 12:45:00|394.7|391.82|390.82|387.94|397.25|394.37|390.82|387.94|0
1645707000000|2022-02-24 12:50:00|391.06|388.18|390.71|387.83|392.12|389.24|388.38|385.5|0
1645707300000|2022-02-24 12:55:00|390.6|387.72|388.84|385.96|395.86|392.98|388.61|385.73|0
1645707600000|2022-02-24 13:00:00|388.97|386.09|389.78|386.9|392.35|389.47|385.93|383.05|0
1645707900000|2022-02-24 13:05:00|388.5|385.62|397.03|394.15|397.26|394.38|388.03|385.15|0
1645708200000|2022-02-24 13:10:00|396.32|393.44|396.79|393.91|397.26|394.38|394.92|392.04|0
1645708500000|2022-02-24 13:15:00|397.15|394.27|398.55|395.67|401.49|398.61|394.91|392.03|0
1645708800000|2022-02-24 13:20:00|399.02|396.14|402.19|399.31|403.13|400.25|398.2|395.32|0
1645709100000|2022-02-24 13:25:00|402.08|399.2|401.13|398.25|403.96|401.08|399.6|396.72|0
1645709400000|2022-02-24 13:30:00|401.37|398.49|394.91|392.03|402.31|399.43|394.91|392.03|0
1645709700000|2022-02-24 13:35:00|395.14|392.26|395.73|392.85|397.72|394.84|391.75|388.87|0
1645710000000|2022-02-24 13:40:00|396.08|393.2|382.71|380.47|397.01|394.13|382.71|380.47|0
1645710300000|2022-02-24 13:45:00|383.18|380.94|382.84|380.6|390.1|387.86|381.89|379.65|0
1645710600000|2022-02-24 13:50:00|383.31|381.07|383.77|381.53|384.71|382.47|378.41|376.17|0
1645710900000|2022-02-24 13:55:00|384.11|381.87|390.21|387.97|390.44|388.2|382.83|380.59|0
1645711200000|2022-02-24 14:00:00|390.68|388.44|385.07|382.83|390.68|388.44|383.9|381.66|0
1645711500000|2022-02-24 14:05:00|385.3|383.06|380.99|378.75|385.3|383.06|376.45|374.21|0
1645711800000|2022-02-24 14:10:00|380.63|378.39|386.47|384.23|388.34|386.1|380.63|378.39|0
1645712100000|2022-02-24 14:15:00|385.76|383.52|382.15|379.91|386.35|384.11|381.56|379.32|0
1645712400000|2022-02-24 14:20:00|382.38|380.14|388.33|386.09|389.5|387.26|379.93|377.69|0
1645712700000|2022-02-24 14:25:00|388.57|386.33|395.37|393.13|395.6|393.36|388.57|386.33|0
1645713000000|2022-02-24 14:30:00|394.32|392.08|380.39|378.15|397.72|395.48|375.5|373.26|0
1645713300000|2022-02-24 14:35:00|383.19|380.95|364.47|362.23|390.2|387.96|364.47|362.23|0
1645713600000|2022-02-24 14:40:00|367.04|364.8|374.29|372.05|381.5|379.26|364.94|362.7|0
1645713900000|2022-02-24 14:45:00|375.24|373|357.51|355.27|381.5|379.26|357.51|355.27|0
1645714200000|2022-02-24 14:50:00|355.64|353.4|357.25|355.01|359.38|357.14|347.04|344.8|0
1645714500000|2022-02-24 14:55:00|356.55|354.31|347.98|345.74|363.02|360.78|347.98|345.74|0
1645714800000|2022-02-24 15:00:00|348.55|346.31|367.49|365.25|369.6|367.36|348.55|346.31|0
1645715100000|2022-02-24 15:05:00|368.66|366.42|357.83|355.59|372.89|370.65|357.83|355.59|0
1645715400000|2022-02-24 15:10:00|358.19|355.95|343.73|341.49|362.14|359.9|342.35|340.11|0
1645715700000|2022-02-24 15:15:00|344.19|341.95|335.36|333.12|348.1|345.86|335.02|332.78|0
1645716000000|2022-02-24 15:20:00|335.01|332.77|342.34|340.1|346.25|344.01|327.5|325.26|0
1645716300000|2022-02-24 15:25:00|342.46|340.22|351.94|349.7|354.25|352.01|339.36|337.12|0
1645716600000|2022-02-24 15:30:00|352.17|349.93|342.95|340.71|358.66|356.42|339.97|337.73|0
1645716900000|2022-02-24 15:35:00|344.33|342.09|351.01|348.77|358.19|355.95|341.34|339.1|0
1645717200000|2022-02-24 15:40:00|351.47|349.23|349.39|347.15|361.21|358.97|347.31|345.07|0
1645717500000|2022-02-24 15:45:00|349.62|347.38|339.04|336.8|351.59|349.35|335.28|333.04|0
1645717800000|2022-02-24 15:50:00|338.82|336.58|333.08|330.84|346.2|343.96|331.94|329.7|0
1645718100000|2022-02-24 15:55:00|332.85|330.61|338.43|336.19|340.94|338.7|328.94|326.7|0
1645718400000|2022-02-24 16:00:00|337.75|335.51|341.67|339.43|344.81|342.57|329.94|327.7|0
1645718700000|2022-02-24 16:05:00|342.47|340.23|328.27|326.03|343.83|341.59|325|322.76|0
1645719000000|2022-02-24 16:10:00|328.05|325.81|321.74|319.5|333.59|331.35|320.17|317.93|0
1645719300000|2022-02-24 16:15:00|321.62|319.38|317.32|315.08|327.47|325.23|316.88|314.64|0
1645719600000|2022-02-24 16:20:00|316.65|314.41|327.79|325.55|327.79|325.55|315.76|313.52|0
1645719900000|2022-02-24 16:25:00|326.88|324.64|332.45|330.21|333.47|331.23|323.26|321.02|0
1645720200000|2022-02-24 16:30:00|330.96|328.72|330.4|328.16|337.12|334.88|325.29|323.05|0
1645720500000|2022-02-24 16:35:00|330.28|328.04|327.1|324.86|337.12|334.88|326.64|324.4|0
1645720800000|2022-02-24 16:40:00|326.87|324.63|340.78|338.54|342.39|340.15|326.87|324.63|0
1645721100000|2022-02-24 16:45:00|340.32|338.08|339.54|337.3|345.6|343.36|337.34|335.1|0
1645721400000|2022-02-24 16:50:00|337.72|335.48|329.37|327.13|339.43|337.19|328.25|326.01|0
1645721700000|2022-02-24 16:55:00|330.49|328.25|323.43|321.19|332.07|329.83|323.09|320.85|0
1645722000000|2022-02-24 17:00:00|323.65|321.41|324.09|321.85|326.79|324.55|322.86|320.62|0
1645722300000|2022-02-24 17:05:00|324.2|321.96|332.72|330.48|332.95|330.71|323.31|321.07|0
1645722600000|2022-02-24 17:10:00|333.4|331.16|345.8|343.56|345.8|343.56|330.23|327.99|0
1645722900000|2022-02-24 17:15:00|345.35|343.11|343.74|341.5|348.32|346.08|341.01|338.77|0
1645723200000|2022-02-24 17:20:00|343.18|340.94|351.76|349.52|353.37|351.13|342.37|340.13|0
1645723500000|2022-02-24 17:25:00|351.99|349.75|343.51|341.27|352.45|350.21|343.51|341.27|0
1645723800000|2022-02-24 17:30:00|344.2|341.96|348.77|346.53|352.21|349.97|338.16|335.92|0
1645724100000|2022-02-24 17:35:00|349.92|347.68|335.09|332.85|349.92|347.68|333.73|331.49|0
1645724400000|2022-02-24 17:40:00|335.31|333.07|334.66|332.42|335.54|333.3|329.68|327.44|0
1645724700000|2022-02-24 17:45:00|333.76|331.52|338.9|336.66|338.9|336.66|331.27|329.03|0
1645725000000|2022-02-24 17:50:00|338.1|335.86|337.3|335.06|340.84|338.6|334.68|332.44|0
1645725300000|2022-02-24 17:55:00|337.18|334.94|343.13|340.89|344.28|342.04|332.17|329.93|0
1645725600000|2022-02-24 18:00:00|343.25|341.01|345.42|343.18|349.22|346.98|343.13|340.89|0
1645725900000|2022-02-24 18:05:00|345.88|343.64|335.01|332.77|345.88|343.64|333.98|331.74|0
1645726200000|2022-02-24 18:10:00|334.79|332.55|331.14|328.9|339.23|336.99|329.21|326.97|0
1645726500000|2022-02-24 18:15:00|330.57|328.33|328.76|326.52|335.12|332.88|326.72|324.48|0
1645726800000|2022-02-24 18:20:00|329.44|327.2|337.62|335.38|337.62|335.38|326.84|324.6|0
1645727100000|2022-02-24 18:25:00|336.48|334.24|340.59|338.35|342.19|339.95|333.29|331.05|0
1645727400000|2022-02-24 18:30:00|342.31|340.07|335.08|332.84|342.31|340.07|331.77|329.53|0
1645727700000|2022-02-24 18:35:00|335.43|333.19|322.06|319.82|337.6|335.36|321.26|319.02|0
1645728000000|2022-02-24 18:40:00|322.17|319.93|326.93|324.69|327.38|325.14|319.23|316.99|0
1645728300000|2022-02-24 18:45:00|327.84|325.6|302.43|300.19|332.17|329.93|301.32|299.08|0
1645728600000|2022-02-24 18:50:00|301.98|299.74|308.36|306.12|308.47|306.23|298|295.76|0
1645728900000|2022-02-24 18:55:00|308.02|305.78|318.6|316.36|322.35|320.11|306.9|304.66|0
1645729200000|2022-02-24 19:00:00|319.51|317.27|319.26|317.02|325.84|323.6|316.11|313.87|0
1645729500000|2022-02-24 19:05:00|318.58|316.34|327.65|325.41|329.02|326.78|312.72|310.48|0
1645729800000|2022-02-24 19:10:00|327.32|325.08|310.47|308.23|327.32|325.08|310.47|308.23|0
1645730100000|2022-02-24 19:15:00|310.69|308.45|304.72|302.48|315.28|313.04|304.27|302.03|0
1645730400000|2022-02-24 19:20:00|305.17|302.93|306.34|304.1|309.49|307.25|302.83|300.59|0
1645730700000|2022-02-24 19:25:00|305.89|303.65|302.75|300.51|309.04|306.8|302.08|299.84|0
1645731000000|2022-02-24 19:30:00|302.53|300.29|288.53|286.29|302.75|300.51|288.09|285.85|0
1645731300000|2022-02-24 19:35:00|287.43|285.19|278.76|276.52|288.31|286.07|278.23|275.99|0
1645731600000|2022-02-24 19:40:00|278.65|276.41|285.64|283.4|287.92|285.68|277.11|274.87|0
1645731900000|2022-02-24 19:45:00|286.75|284.51|277.43|275.19|286.75|284.51|277.43|275.19|0
1645732200000|2022-02-24 19:50:00|276.99|274.75|275.13|272.89|283.69|281.45|274.69|272.45|0
1645732500000|2022-02-24 19:55:00|277.09|274.85|277.15|274.91|282.68|280.44|276.27|274.03|0
1645732800000|2022-02-24 20:00:00|276.26|274.02|267.04|264.8|280.68|278.44|266.42|264.18|0
1645733100000|2022-02-24 20:05:00|267.48|265.24|270.36|268.44|270.52|268.44|265.97|263.73|0
1645733400000|2022-02-24 20:10:00|271.01|269.09|266.13|264.21|271.23|269.31|266.02|264.1|0
1645733700000|2022-02-24 20:15:00|266.45|264.53|266.45|264.53|270.58|268.66|265.59|263.67|0
1645734000000|2022-02-24 20:20:00|265.8|263.88|266.45|264.53|271.66|269.74|265.58|263.66|0
1645734300000|2022-02-24 20:25:00|266.56|264.64|274.49|272.57|275.37|273.45|263.64|261.72|0
1645734600000|2022-02-24 20:30:00|274.71|272.79|250.19|248.27|274.71|272.79|250.19|248.27|0
1645734900000|2022-02-24 20:35:00|249.55|247.63|247.4|245.48|252.8|250.88|245.72|243.8|0
1645735200000|2022-02-24 20:40:00|246.77|244.85|253|251.08|253.74|251.82|245.3|243.38|0
1645735500000|2022-02-24 20:45:00|253.32|251.4|253|251.08|254.17|252.25|247.39|245.47|0
1645735800000|2022-02-24 20:50:00|252.46|250.54|233.85|231.93|252.46|250.54|232|230.08|0
1645736100000|2022-02-24 20:55:00|233.75|231.83|238.4|236.48|242.17|240.25|232.57|230.65|0
1645736400000|2022-02-24 21:00:00|237.15|235.23|242.16|240.24|245.11|243.19|233.62|231.7|0
1645736700000|2022-02-24 21:05:00|242.37|240.45|245.32|243.4|246.06|244.14|241.12|239.2|0
1645737000000|2022-02-24 21:10:00|244.9|242.98|250.72|248.8|251.68|249.76|244.05|242.13|0
1645737300000|2022-02-24 21:15:00|250.22|247.82|249.68|247.28|251.06|248.66|248.3|245.9|0
1645737600000|2022-02-24 21:20:00|249.57|247.17|250.63|248.23|253.3|250.9|249.26|246.86|0
1645737900000|2022-02-24 21:25:00|251.06|248.66|250.74|248.34|251.48|249.08|249.78|247.38|0
1645738200000|2022-02-24 21:30:00|250.42|248.02|251.59|249.19|252.33|249.93|250.2|247.8|0
1645738500000|2022-02-24 21:35:00|251.37|248.97|251.9|249.5|251.9|249.5|250.62|248.22|0
1645738800000|2022-02-24 21:40:00|252.11|249.71|250.62|248.22|252.54|250.14|249.77|247.37|0
1645739100000|2022-02-24 21:45:00|250.09|247.69|244.16|241.76|250.19|247.79|244.05|241.65|0
1645739400000|2022-02-24 21:50:00|244.47|242.07|240.27|237.87|245.1|242.7|239.75|237.35|0
1645739700000|2022-02-24 21:55:00|239.64|237.24|247.53|245.13|248.48|246.08|238.91|236.51|0
1645740000000|2022-02-24 22:00:00|248.5|246.1|247.02|244.62|248.5|246.1|246.96|244.56|0
1645740300000|2022-02-24 22:05:00|246.99|244.59|247.02|244.62|247.2|244.8|246.86|244.46|0
1645740600000|2022-02-24 22:10:00|247.01|244.61|246.18|243.78|247.07|244.67|245.84|243.44|0
1645740900000|2022-02-24 22:15:00|246.09|243.69|246.03|243.63|246.43|244.03|246.03|243.63|0
1645741200000|2022-02-24 22:20:00|245.99|243.59|246.11|243.71|246.27|243.87|245.78|243.38|0
1645741500000|2022-02-24 22:25:00|246.23|243.83|246.26|243.86|246.26|243.86|246.23|243.83|0
1645741800000|2022-02-24 22:30:00|246.2|243.8|246.13|243.73|246.54|244.14|246.13|243.73|0
1645742100000|2022-02-24 22:35:00|246.22|243.82|246.22|243.82|246.96|244.56|245.58|243.18|0
1645742400000|2022-02-24 22:40:00|246.41|244.01|246.4|244|246.41|244.01|245.76|243.36|0
1645742700000|2022-02-24 22:45:00|246.25|243.85|246.86|244.46|246.86|244.46|246.21|243.81|0
1645743000000|2022-02-24 22:50:00|246.77|244.37|247.44|245.04|247.44|245.04|246.77|244.37|0
1645743300000|2022-02-24 22:55:00|247.6|245.2|247.28|244.88|247.75|245.35|246.86|244.46|0
1645743600000|2022-02-24 23:00:00|250.46|248.06|251.41|249.01|254.51|252.11|248.12|245.72|0
1645743900000|2022-02-24 23:05:00|251.3|248.9|250.87|248.47|251.73|249.33|248.21|245.81|0
1645744200000|2022-02-24 23:10:00|250.98|248.58|250.23|247.83|252.79|250.39|249.59|247.19|0
1645744500000|2022-02-24 23:15:00|250.66|248.26|253.1|250.7|254.28|251.88|250.12|247.72|0
1645744800000|2022-02-24 23:20:00|253.53|251.13|252.14|249.74|256.85|254.45|251.93|249.53|0
1645745100000|2022-02-24 23:25:00|252.57|250.17|256.31|253.91|258.03|255.63|252.57|250.17|0
1645745400000|2022-02-24 23:30:00|256.95|254.55|261.26|258.86|261.26|258.86|256.2|253.8|0
1645745700000|2022-02-24 23:35:00|260.72|258.32|256.94|254.54|260.72|258.32|256.94|254.54|0
1645746000000|2022-02-24 23:40:00|257.16|254.76|257.58|255.18|258.88|256.48|256.84|254.44|0
1645746300000|2022-02-24 23:45:00|257.15|254.75|255.65|253.25|258.88|256.48|255.33|252.93|0
1645746600000|2022-02-24 23:50:00|255.97|253.57|254.36|251.96|256.29|253.89|253.4|251|0
1645746900000|2022-02-24 23:55:00|254.14|251.74|255.21|252.81|256.07|253.67|253.93|251.53|0
1645747200000|2022-02-25 00:00:00|255.32|252.92|249.23|246.83|255.32|252.92|249.23|246.83|0
1645747500000|2022-02-25 00:05:00|249.02|246.62|250.35|247.95|251.57|249.17|247.95|245.55|0
1645747800000|2022-02-25 00:10:00|250.56|248.16|251.62|249.22|254.82|252.42|250.56|248.16|0
1645748100000|2022-02-25 00:15:00|252.04|249.64|250.03|247.63|252.68|250.28|249.49|247.09|0
1645748400000|2022-02-25 00:20:00|249.7|247.3|243.06|240.66|249.7|247.3|242.95|240.55|0
1645748700000|2022-02-25 00:25:00|242.95|240.55|244.21|241.81|244.21|241.81|241.07|238.67|0
1645749000000|2022-02-25 00:30:00|244|241.6|243.16|240.76|244.95|242.55|242.11|239.71|0
1645749300000|2022-02-25 00:35:00|243.37|240.97|244.52|242.12|245.26|242.86|243.15|240.75|0
1645749600000|2022-02-25 00:40:00|244.41|242.01|243.68|241.28|244.83|242.43|242.94|240.54|0
1645749900000|2022-02-25 00:45:00|243.78|241.38|244.4|242|244.82|242.42|243.36|240.96|0
1645750200000|2022-02-25 00:50:00|244.61|242.21|256.28|253.88|257.56|255.16|244.4|242|0
1645750500000|2022-02-25 00:55:00|256.49|254.09|254.78|252.38|257.03|254.63|252.44|250.04|0
1645750800000|2022-02-25 01:00:00|253.5|251.1|256.7|254.3|257.77|255.37|253.5|251.1|0
1645751100000|2022-02-25 01:05:00|256.91|254.51|250.41|248.01|256.91|254.51|249.88|247.48|0
1645751400000|2022-02-25 01:10:00|249.99|247.59|251.15|248.75|253.7|251.3|249.87|247.47|0
1645751700000|2022-02-25 01:15:00|251.57|249.17|249.66|247.26|252.21|249.81|249.56|247.16|0
1645752000000|2022-02-25 01:20:00|249.44|247.04|250.92|248.52|251.14|248.74|246.9|244.5|0
1645752300000|2022-02-25 01:25:00|251.14|248.74|252.41|250.01|254.12|251.72|249.97|247.57|0
1645752600000|2022-02-25 01:30:00|252.2|249.8|250.07|247.67|252.41|250.01|249.01|246.61|0
1645752900000|2022-02-25 01:35:00|249.43|247.03|254.11|251.71|254.11|251.71|249.43|247.03|0
1645753200000|2022-02-25 01:40:00|254.75|252.35|257.4|255|257.4|255|253.89|251.49|0
1645753500000|2022-02-25 01:45:00|259.75|257.35|261.73|259.33|263.77|261.37|257.4|255|0
1645753800000|2022-02-25 01:50:00|262.06|259.66|260.45|258.05|262.8|260.4|259.82|257.42|0
1645754100000|2022-02-25 01:55:00|260.03|257.63|256.53|254.13|261.84|259.44|255.89|253.49|0
1645754400000|2022-02-25 02:00:00|256.21|253.81|257.47|255.07|258.11|255.71|255.78|253.38|0
1645754700000|2022-02-25 02:05:00|257.68|255.28|258.21|255.81|258.21|255.81|254.72|252.32|0
1645755000000|2022-02-25 02:10:00|258.32|255.92|257.36|254.96|260.65|258.25|256.62|254.22|0
1645755300000|2022-02-25 02:15:00|257.46|255.06|255.77|253.37|258.73|256.33|255.13|252.73|0
1645755600000|2022-02-25 02:20:00|255.56|253.16|260.43|258.03|261.71|259.31|255.34|252.94|0
1645755900000|2022-02-25 02:25:00|260.64|258.24|260.85|258.45|265.34|262.94|260.64|258.24|0
1645756200000|2022-02-25 02:30:00|260.42|258.02|259.99|257.59|262.34|259.94|259.99|257.59|0
1645756500000|2022-02-25 02:35:00|259.57|257.17|263.19|260.79|264.26|261.86|259.47|257.07|0
1645756800000|2022-02-25 02:40:00|263.4|261|264.68|262.28|265.32|262.92|262.55|260.15|0
1645757100000|2022-02-25 02:45:00|264.47|262.07|261.26|258.86|264.9|262.5|260.73|258.33|0
1645757400000|2022-02-25 02:50:00|261.05|258.65|261.79|259.39|262.33|259.93|260.62|258.22|0
1645757700000|2022-02-25 02:55:00|261.68|259.28|260.61|258.21|262.32|259.92|260.51|258.11|0
1645758000000|2022-02-25 03:00:00|261.25|258.85|259.76|257.36|261.68|259.28|257.74|255.34|0
1645758300000|2022-02-25 03:05:00|259.97|257.57|261.46|259.06|261.88|259.48|258.91|256.51|0
1645758600000|2022-02-25 03:10:00|261.57|259.17|263.16|260.76|263.8|261.4|261.46|259.06|0
1645758900000|2022-02-25 03:15:00|263.06|260.66|262.99|260.59|263.06|260.66|261.72|259.32|0
1645759200000|2022-02-25 03:20:00|262.67|260.27|261.28|258.88|265.66|263.26|261.18|258.78|0
1645759500000|2022-02-25 03:25:00|261.5|259.1|261.7|259.3|262.56|260.16|258.74|256.34|0
1645759800000|2022-02-25 03:30:00|262.13|259.73|264.37|261.97|265.75|263.35|262.13|259.73|0
1645760100000|2022-02-25 03:35:00|264.47|262.07|263.61|261.21|265.96|263.56|261.91|259.51|0
1645760400000|2022-02-25 03:40:00|263.83|261.43|264.67|262.27|265.96|263.56|262.76|260.36|0
1645760700000|2022-02-25 03:45:00|264.36|261.96|262.11|259.71|264.89|262.49|261.48|259.08|0
1645761000000|2022-02-25 03:50:00|262.01|259.61|256.6|254.2|262.75|260.35|256.6|254.2|0
1645761300000|2022-02-25 03:55:00|257.13|254.73|253.23|250.83|257.87|255.47|251.14|248.74|0
1645761600000|2022-02-25 04:00:00|253.34|250.94|252.6|250.2|255.12|252.72|252.39|249.99|0
1645761900000|2022-02-25 04:05:00|252.49|250.09|249.66|247.26|253.22|250.82|248.2|245.8|0
1645762200000|2022-02-25 04:10:00|249.87|247.47|248.63|246.23|250.82|248.42|248.21|245.81|0
1645762500000|2022-02-25 04:15:00|248.31|245.91|252.5|250.1|252.71|250.31|248.1|245.7|0
1645762800000|2022-02-25 04:20:00|252.71|250.31|253.34|250.94|253.34|250.94|251.03|248.63|0
1645763100000|2022-02-25 04:25:00|253.03|250.63|249.87|247.47|253.34|250.94|248.51|246.11|0
1645763400000|2022-02-25 04:30:00|249.97|247.57|253.33|250.93|253.65|251.25|249.55|247.15|0
1645763700000|2022-02-25 04:35:00|253.12|250.72|254.91|252.51|255.44|253.04|252.91|250.51|0
1645764000000|2022-02-25 04:40:00|255.12|252.72|256.81|254.41|258.09|255.69|255.01|252.61|0
1645764300000|2022-02-25 04:45:00|256.6|254.2|255.75|253.35|257.12|254.72|255.43|253.03|0
1645764600000|2022-02-25 04:50:00|255.64|253.24|256.06|253.66|257.44|255.04|255.64|253.24|0
1645764900000|2022-02-25 04:55:00|254.79|252.39|255.21|252.81|256.06|253.66|254.37|251.97|0
1645765200000|2022-02-25 05:00:00|255.42|253.02|255.84|253.44|256.9|254.5|254.57|252.17|0
1645765500000|2022-02-25 05:05:00|256.05|253.65|257.85|255.45|259.02|256.62|255.63|253.23|0
1645765800000|2022-02-25 05:10:00|257.53|255.13|258.91|256.51|259.22|256.82|256.89|254.49|0
1645766100000|2022-02-25 05:15:00|259.22|256.82|258.9|256.5|259.55|257.15|257.73|255.33|0
1645766400000|2022-02-25 05:20:00|259.33|256.93|259.85|257.45|262.42|260.02|259|256.6|0
1645766700000|2022-02-25 05:25:00|259.96|257.56|261.34|258.94|262.41|260.01|258.36|255.96|0
1645767000000|2022-02-25 05:30:00|260.91|258.51|259.1|256.7|261.67|259.27|258.57|256.17|0
1645767300000|2022-02-25 05:35:00|259.21|256.81|257.08|254.68|259.32|256.92|254.96|252.56|0
1645767600000|2022-02-25 05:40:00|257.29|254.89|258.88|256.48|260.05|257.65|256.23|253.83|0
1645767900000|2022-02-25 05:45:00|258.77|256.37|256.55|254.15|258.88|256.48|255.91|253.51|0
1645768200000|2022-02-25 05:50:00|256.22|253.82|259.94|257.54|260.26|257.86|256.22|253.82|0
1645768500000|2022-02-25 05:55:00|260.04|257.64|260.46|258.06|261.32|258.92|258.87|256.47|0
1645768800000|2022-02-25 06:00:00|260.57|258.17|257.06|254.66|262.92|260.52|256.85|254.45|0
1645769100000|2022-02-25 06:05:00|257.91|255.51|258.11|255.71|260.46|258.06|257.8|255.4|0
1645769400000|2022-02-25 06:10:00|257.9|255.5|256.95|254.55|258.11|255.71|256.63|254.23|0
1645769700000|2022-02-25 06:15:00|257.37|254.97|255.67|253.27|257.9|255.5|255.14|252.74|0
1645770000000|2022-02-25 06:20:00|255.77|253.37|256.19|253.79|257.47|255.07|255.77|253.37|0
1645770300000|2022-02-25 06:25:00|256.3|253.9|256.67|254.27|257.68|255.28|256.19|253.79|0
1645770600000|2022-02-25 06:30:00|256.56|254.16|257.83|255.43|259.96|257.56|256.34|253.94|0
1645770900000|2022-02-25 06:35:00|257.94|255.54|257.4|255|259.96|257.56|256.87|254.47|0
1645771200000|2022-02-25 06:40:00|257.19|254.79|256.55|254.15|258.22|255.82|254.84|252.44|0
1645771500000|2022-02-25 06:45:00|256.88|254.48|257.3|254.9|258.69|256.29|256.45|254.05|0
1645771800000|2022-02-25 06:50:00|257.73|255.33|257.4|255|258.47|256.07|256.87|254.47|0
1645772100000|2022-02-25 06:55:00|257.19|254.79|257.18|254.78|258.9|256.5|256.11|253.71|0
1645772400000|2022-02-25 07:00:00|257.29|254.89|257.93|255.53|259.76|257.36|252.48|250.08|0
1645772700000|2022-02-25 07:05:00|258.15|255.75|261.16|258.76|262.13|259.73|258.15|255.75|0
1645773000000|2022-02-25 07:10:00|261.38|258.98|260.77|258.37|262.77|260.37|258.67|256.27|0
1645773300000|2022-02-25 07:15:00|260.66|258.26|260.97|258.57|262.6|260.2|259.47|257.07|0
1645773600000|2022-02-25 07:20:00|260.87|258.47|258.81|256.41|262.7|260.3|258.71|256.31|0
1645773900000|2022-02-25 07:25:00|259.46|257.06|256.86|254.46|260.75|258.35|256.86|254.46|0
1645774200000|2022-02-25 07:30:00|257.4|255|255.25|252.85|259.23|256.83|255.25|252.85|0
1645774500000|2022-02-25 07:35:00|255.57|253.17|256.32|253.92|256.42|254.02|253.21|250.81|0
1645774800000|2022-02-25 07:40:00|255.99|253.59|258.68|256.28|259.22|256.82|255.99|253.59|0
1645775100000|2022-02-25 07:45:00|258.57|256.17|259.43|257.03|261.38|258.98|258.35|255.95|0
1645775400000|2022-02-25 07:50:00|259.86|257.46|265.93|263.53|265.93|263.53|258.89|256.49|0
1645775700000|2022-02-25 07:55:00|266.36|263.96|261.26|258.86|269.2|266.8|260.72|258.32|0
1645776000000|2022-02-25 08:00:00|262.45|260.05|264.51|262.11|267.35|264.95|262.02|259.62|0
1645776300000|2022-02-25 08:05:00|263.72|261.8|268.51|266.59|271.8|269.88|263.72|261.8|0
1645776600000|2022-02-25 08:10:00|268.19|266.27|273.55|271.63|279.29|277.37|267.86|265.94|0
1645776900000|2022-02-25 08:15:00|273.89|271.97|274.65|272.73|280.4|278.48|272.67|270.75|0
1645777200000|2022-02-25 08:20:00|273.66|271.74|275.97|274.05|279.07|277.15|273.55|271.63|0
1645777500000|2022-02-25 08:25:00|276.19|274.27|278.84|276.92|279.95|278.03|273.77|271.85|0
1645777800000|2022-02-25 08:30:00|278.4|276.48|272.88|270.96|278.62|276.7|270.91|268.99|0
1645778100000|2022-02-25 08:35:00|272.66|270.74|280.16|278.24|283.94|282.02|271.78|269.86|0
1645778400000|2022-02-25 08:40:00|279.05|277.13|278.56|276.64|283.06|281.14|276.91|274.99|0
1645778700000|2022-02-25 08:45:00|279.1|277.18|277.78|275.86|280.97|279.05|277.24|275.32|0
1645779000000|2022-02-25 08:50:00|278.11|276.19|276.46|274.54|279.21|277.29|272.32|270.4|0
1645779300000|2022-02-25 08:55:00|276.58|274.66|278.21|276.29|280.85|278.93|275.15|273.23|0
1645779600000|2022-02-25 09:00:00|277.45|275.53|278.1|276.18|279.75|277.83|273.84|271.92|0
1645779900000|2022-02-25 09:05:00|277.99|276.07|280.62|278.7|281.5|279.58|276.02|274.1|0
1645780200000|2022-02-25 09:10:00|280.84|278.92|280.07|278.15|282.71|280.79|279.52|277.6|0
1645780500000|2022-02-25 09:15:00|280.29|278.37|277.1|275.18|280.61|278.69|274.92|273|0
1645780800000|2022-02-25 09:20:00|276.66|274.74|280.83|278.91|281.16|279.24|276.01|274.09|0
1645781100000|2022-02-25 09:25:00|280.72|278.8|280.17|278.25|283.14|281.22|279.95|278.03|0
1645781400000|2022-02-25 09:30:00|280.39|278.47|277.75|275.83|282.59|280.67|272.07|270.15|0
1645781700000|2022-02-25 09:35:00|278.19|276.27|274.25|272.33|278.19|276.27|273.27|271.35|0
1645782000000|2022-02-25 09:40:00|274.03|272.11|273.59|271.67|277.96|276.04|273.37|271.45|0
1645782300000|2022-02-25 09:45:00|273.7|271.78|271.41|269.49|274.24|272.32|269.02|267.1|0
1645782600000|2022-02-25 09:50:00|270.97|269.05|267.93|266.01|271.95|270.03|266.2|264.28|0
1645782900000|2022-02-25 09:55:00|267.71|265.79|263.61|261.69|267.71|265.79|259.11|257.19|0
1645783200000|2022-02-25 10:00:00|263.94|262.02|263.5|261.58|266.09|264.17|262.75|260.83|0
1645783500000|2022-02-25 10:05:00|263.82|261.9|261.45|259.53|263.82|261.9|258.67|256.75|0
1645783800000|2022-02-25 10:10:00|261.02|259.1|260.16|258.24|264.68|262.76|259.74|257.82|0
1645784100000|2022-02-25 10:15:00|260.81|258.89|259.2|257.28|261.13|259.21|257.92|256|0
1645784400000|2022-02-25 10:20:00|256.21|254.29|255.76|253.84|258.55|256.63|252.14|250.22|0
1645784700000|2022-02-25 10:25:00|255.55|253.63|257.69|255.77|258.98|257.06|254.48|252.56|0
1645785000000|2022-02-25 10:30:00|257.37|255.45|257.9|255.98|257.9|255.98|254.47|252.55|0
1645785300000|2022-02-25 10:35:00|257.68|255.76|255.86|253.94|258.33|256.41|253.4|251.48|0
1645785600000|2022-02-25 10:40:00|255.75|253.83|258.32|256.4|260.69|258.77|255.65|253.73|0
1645785900000|2022-02-25 10:45:00|258.43|256.51|260.04|258.12|261.55|259.63|258.43|256.51|0
1645786200000|2022-02-25 10:50:00|259.82|257.9|258.42|256.5|260.9|258.98|257.88|255.96|0
1645786500000|2022-02-25 10:55:00|258.53|256.61|258.09|256.17|260.25|258.33|258.09|256.17|0
1645786800000|2022-02-25 11:00:00|258.42|256.5|268.04|266.12|268.04|266.12|258.09|256.17|0
1645787100000|2022-02-25 11:05:00|268.26|266.34|269.34|267.42|274.6|272.68|267.82|265.9|0
1645787400000|2022-02-25 11:10:00|269.56|267.64|266.94|265.02|270|268.08|266.51|264.59|0
1645787700000|2022-02-25 11:15:00|267.38|265.46|268.14|266.22|271.64|269.72|267.38|265.46|0
1645788000000|2022-02-25 11:20:00|267.81|265.89|264.55|262.63|269.99|268.07|264.23|262.31|0
1645788300000|2022-02-25 11:25:00|266.94|265.02|263.25|261.33|269.11|267.19|262.28|260.36|0
1645788600000|2022-02-25 11:30:00|264.33|262.41|261.73|259.81|268.35|266.43|260.43|258.51|0
1645788900000|2022-02-25 11:35:00|261.62|259.7|251.97|250.05|262.59|260.67|249.52|247.6|0
1645789200000|2022-02-25 11:40:00|252.4|250.48|261.53|259.61|264.14|262.22|251.54|249.62|0
1645789500000|2022-02-25 11:45:00|260.99|259.07|263.7|261.78|269.58|267.66|252.5|250.58|0
1645789800000|2022-02-25 11:50:00|263.05|261.13|265.65|263.73|269.25|267.33|261.75|259.83|0
1645790100000|2022-02-25 11:55:00|266.09|264.17|259.25|257.33|266.09|264.17|256.78|254.86|0
1645790400000|2022-02-25 12:00:00|260.01|258.09|255.7|253.78|262.49|260.57|255.16|253.24|0
1645790700000|2022-02-25 12:05:00|256.23|254.31|250.56|248.64|257.63|255.71|250.03|248.11|0
1645791000000|2022-02-25 12:10:00|250.67|248.75|252.37|250.45|253.65|251.73|249.6|247.68|0
1645791300000|2022-02-25 12:15:00|252.15|250.23|249.59|247.67|253.01|251.09|244.93|243.01|0
1645791600000|2022-02-25 12:20:00|249.7|247.78|248.85|246.93|249.7|247.78|246.94|245.02|0
1645791900000|2022-02-25 12:25:00|248.64|246.72|248.31|246.39|248.95|247.03|243.02|241.1|0
1645792200000|2022-02-25 12:30:00|248.52|246.6|249.27|247.35|250.54|248.62|246.09|244.17|0
1645792500000|2022-02-25 12:35:00|250.01|248.09|250.22|248.3|252.89|250.97|249.9|247.98|0
1645792800000|2022-02-25 12:40:00|250.11|248.19|250|248.08|252.99|251.07|249.05|247.13|0
1645793100000|2022-02-25 12:45:00|249.47|247.55|251.6|249.68|253.31|251.39|249.47|247.55|0
1645793400000|2022-02-25 12:50:00|251.49|249.57|231.89|229.97|251.81|249.89|229|227.08|0
1645793700000|2022-02-25 12:55:00|231.16|229.24|228.14|226.22|231.26|229.34|224.18|222.26|0
1645794000000|2022-02-25 13:00:00|228.35|226.43|232.93|231.01|234.8|232.88|227.97|226.05|0
1645794300000|2022-02-25 13:05:00|233.03|231.11|229.41|227.49|233.97|232.05|226.94|225.02|0
1645794600000|2022-02-25 13:10:00|229.31|227.39|226.09|224.17|231.16|229.24|226.09|224.17|0
1645794900000|2022-02-25 13:15:00|225.98|224.06|222.29|220.37|229.08|227.16|222.29|220.37|0
1645795200000|2022-02-25 13:20:00|222.08|220.16|216.18|214.26|222.49|220.57|216.18|214.26|0
1645795500000|2022-02-25 13:25:00|216.59|214.67|218.92|217|221.66|219.74|215.78|213.86|0
1645795800000|2022-02-25 13:30:00|219.12|217.2|211.95|210.03|221.97|220.05|211.06|209.14|0
1645796100000|2022-02-25 13:35:00|211.55|209.63|208.95|207.03|212.95|211.03|207.56|205.64|0
1645796400000|2022-02-25 13:40:00|209.15|207.23|215.36|213.44|217.08|215.16|208.55|206.63|0
1645796700000|2022-02-25 13:45:00|214.75|212.83|218.83|216.91|219.24|217.32|214.05|212.13|0
1645797000000|2022-02-25 13:50:00|219.03|217.11|221.86|219.94|221.86|219.94|218.43|216.51|0
1645797300000|2022-02-25 13:55:00|221.76|219.84|219.03|217.11|222.06|220.14|216.61|214.69|0
1645797600000|2022-02-25 14:00:00|219.63|217.71|219.63|217.71|222.46|220.54|217.72|215.8|0
1645797900000|2022-02-25 14:05:00|219.73|217.81|222.05|220.13|222.46|220.54|218.41|216.49|0
1645798200000|2022-02-25 14:10:00|222.46|220.54|225.91|223.99|226.53|224.61|221.24|219.32|0
1645798500000|2022-02-25 14:15:00|226.12|224.2|226.11|224.19|230.42|228.5|224.79|222.87|0
1645798800000|2022-02-25 14:20:00|225.91|223.99|222.24|220.32|227.34|225.42|221.22|219.3|0
1645799100000|2022-02-25 14:25:00|222.04|220.12|223.35|221.43|226.1|224.18|222.04|220.12|0
1645799400000|2022-02-25 14:30:00|224.06|222.14|213.18|211.26|231.76|229.84|212.58|210.66|0
1645799700000|2022-02-25 14:35:00|213.38|211.46|215.37|213.45|218.79|216.87|211.19|209.27|0
1645800000000|2022-02-25 14:40:00|217.17|215.25|226.91|224.99|227.73|225.81|211.48|209.56|0
1645800300000|2022-02-25 14:45:00|227.11|225.19|215.76|213.84|227.11|225.19|214.36|212.44|0
1645800600000|2022-02-25 14:50:00|216.56|214.64|223.43|221.51|223.84|221.92|213.56|211.64|0
1645800900000|2022-02-25 14:55:00|222.82|220.9|233.07|231.15|233.69|231.77|220.59|218.67|0
1645801200000|2022-02-25 15:00:00|232.56|230.64|233.17|231.25|237.85|235.93|228.33|226.41|0
1645801500000|2022-02-25 15:05:00|233.69|231.77|218.76|216.84|233.69|231.77|216.94|215.02|0
1645801800000|2022-02-25 15:10:00|218.96|217.04|221.78|219.86|224.94|223.02|214.94|213.02|0
1645802100000|2022-02-25 15:15:00|221.58|219.66|214.45|212.53|226.46|224.54|213.44|211.52|0
1645802400000|2022-02-25 15:20:00|214.25|212.33|209.44|207.52|218.28|216.36|206.46|204.54|0
1645802700000|2022-02-25 15:25:00|209.64|207.72|204.28|202.36|211.23|209.31|201.73|199.81|0
1645803000000|2022-02-25 15:30:00|203.69|201.77|206.45|204.53|208.24|206.32|202.12|200.2|0
1645803300000|2022-02-25 15:35:00|207.24|205.32|210.22|208.3|214.63|212.71|205.76|203.84|0
1645803600000|2022-02-25 15:40:00|209.62|207.7|198.78|196.86|209.62|207.7|198.78|196.86|0
1645803900000|2022-02-25 15:45:00|198.4|196.48|192.02|190.1|200.05|198.13|191.64|189.72|0
1645804200000|2022-02-25 15:50:00|192.21|190.29|190.79|188.87|194.9|192.98|188.86|186.94|0
1645804500000|2022-02-25 15:55:00|190.59|188.67|192.71|190.79|195.63|193.71|186.75|184.83|0
1645804800000|2022-02-25 16:00:00|191.94|190.02|186.27|184.35|198.08|196.16|185.89|183.97|0
1645805100000|2022-02-25 16:05:00|186.36|184.44|186.93|185.01|192.71|190.79|185.98|184.06|0
1645805400000|2022-02-25 16:10:00|186.55|184.63|180.48|178.56|188.27|186.35|177.86|175.94|0
1645805700000|2022-02-25 16:15:00|181.23|179.31|176.37|174.45|182.74|180.82|176.37|174.45|0
1645806000000|2022-02-25 16:20:00|175.81|173.89|174.02|172.1|177.66|175.74|172.54|170.62|0
1645806300000|2022-02-25 16:25:00|174.2|172.28|177.07|175.15|178.78|176.86|173.46|171.54|0
1645806600000|2022-02-25 16:30:00|176.98|175.06|175.94|174.02|180.62|178.7|175.02|173.1|0
1645806900000|2022-02-25 16:35:00|175.57|173.65|178.46|176.54|181.93|180.01|174.74|172.82|0
1645807200000|2022-02-25 16:40:00|178.92|177|179.1|177.18|181.17|179.25|176.31|174.39|0
1645807500000|2022-02-25 16:45:00|178.73|176.81|174.26|172.34|178.73|176.81|174.08|172.16|0
1645807800000|2022-02-25 16:50:00|174.08|172.16|170.2|168.28|176.3|174.38|169.55|167.63|0
1645808100000|2022-02-25 16:55:00|170.47|168.55|165.08|163.16|170.47|168.55|164.44|162.52|0
1645808400000|2022-02-25 17:00:00|164.98|163.06|167.52|165.6|167.52|165.6|163.17|161.25|0
1645808700000|2022-02-25 17:05:00|166.98|165.06|171.1|169.18|171.19|169.27|166.98|165.06|0
1645809000000|2022-02-25 17:10:00|170.82|168.9|173.22|171.3|173.22|171.3|168.06|166.14|0
1645809300000|2022-02-25 17:15:00|173.03|171.11|168.97|167.05|173.78|171.86|168.6|166.68|0
1645809600000|2022-02-25 17:20:00|169.15|167.23|169.69|167.77|172.25|170.33|168.97|167.05|0
1645809900000|2022-02-25 17:25:00|169.88|167.96|165.01|163.09|170.89|168.97|164.46|162.54|0
1645810200000|2022-02-25 17:30:00|164.83|162.91|161.56|159.64|164.83|162.91|161.02|159.1|0
1645810500000|2022-02-25 17:35:00|161.74|159.82|163|161.08|164.27|162.35|160.84|158.92|0
1645810800000|2022-02-25 17:40:00|162.82|160.9|161.19|159.27|163.18|161.26|160.83|158.91|0
1645811100000|2022-02-25 17:45:00|161.01|159.09|164.44|162.52|164.62|162.7|160.83|158.91|0
1645811400000|2022-02-25 17:50:00|164.53|162.61|170.3|168.38|170.49|168.57|164.53|162.61|0
1645811700000|2022-02-25 17:55:00|170.49|168.57|170.48|168.56|174.02|172.1|168.82|166.9|0
1645812000000|2022-02-25 18:00:00|170.85|168.93|168.73|166.81|172.15|170.23|166.43|164.51|0
1645812300000|2022-02-25 18:05:00|169|167.08|174.42|172.5|174.97|173.05|169|167.08|0
1645812600000|2022-02-25 18:10:00|174.23|172.31|174.22|172.3|179.08|177.16|173.67|171.75|0
1645812900000|2022-02-25 18:15:00|173.95|172.03|169.43|167.51|176.45|174.53|169.07|167.15|0
1645813200000|2022-02-25 18:20:00|169.07|167.15|169.79|167.87|172.18|170.26|169.07|167.15|0
1645813500000|2022-02-25 18:25:00|169.89|167.97|168.27|166.35|169.89|167.97|164.89|162.97|0
1645813800000|2022-02-25 18:30:00|167.91|165.99|165.75|163.83|168.09|166.17|164.32|162.4|0
1645814100000|2022-02-25 18:35:00|165.66|163.74|166.82|164.9|170.79|168.87|165.57|163.65|0
1645814400000|2022-02-25 18:40:00|166.73|164.81|160.94|159.02|166.73|164.81|160.59|158.67|0
1645814700000|2022-02-25 18:45:00|161.12|159.2|160.94|159.02|163.59|161.67|160.06|158.14|0
1645815000000|2022-02-25 18:50:00|161.11|159.19|163.05|161.13|163.05|161.13|160.23|158.31|0
1645815300000|2022-02-25 18:55:00|163.94|162.02|167.87|165.95|170.59|168.67|163.94|162.02|0
1645815600000|2022-02-25 19:00:00|167.33|165.41|164.11|162.19|172.22|170.3|162.33|160.41|0
1645815900000|2022-02-25 19:05:00|165|163.08|169.94|168.02|170.39|168.47|164.46|162.54|0
1645816200000|2022-02-25 19:10:00|169.58|167.66|170.09|168.17|173.39|171.47|167.74|165.82|0
1645816500000|2022-02-25 19:15:00|169.64|167.72|169|167.08|169.91|167.99|167.74|165.82|0
1645816800000|2022-02-25 19:20:00|169.36|167.44|162.09|160.17|170.09|168.17|162.09|160.17|0
1645817100000|2022-02-25 19:25:00|162.35|160.43|163.95|162.03|164.67|162.75|161.81|159.89|0
1645817400000|2022-02-25 19:30:00|162.88|160.96|171.66|169.74|172.93|171.01|160.39|158.47|0
1645817700000|2022-02-25 19:35:00|171.29|169.37|170.56|168.64|171.38|169.46|167.5|165.58|0
1645818000000|2022-02-25 19:40:00|170.38|168.46|168.93|167.01|173.83|171.91|167.86|165.94|0
1645818300000|2022-02-25 19:45:00|169.47|167.55|172.36|170.44|172.36|170.44|168.21|166.29|0
1645818600000|2022-02-25 19:50:00|172.91|170.99|175.28|173.36|179.71|177.79|171.82|169.9|0
1645818900000|2022-02-25 19:55:00|175.47|173.55|172.17|170.25|175.83|173.91|168.38|166.46|0
1645819200000|2022-02-25 20:00:00|171.99|170.07|176.93|175.01|178.69|176.77|171.99|170.07|0
1645819500000|2022-02-25 20:05:00|176.1|174.18|173.98|172.06|177.57|175.65|173.07|171.15|0
1645819800000|2022-02-25 20:10:00|174.17|172.25|172.88|170.96|177.47|175.55|172.52|170.6|0
1645820100000|2022-02-25 20:15:00|172.7|170.78|168.71|166.79|173.61|171.69|167.82|165.9|0
1645820400000|2022-02-25 20:20:00|168.35|166.43|164.23|162.31|169.97|168.05|162.29|160.37|0
1645820700000|2022-02-25 20:25:00|164.77|162.85|168.83|166.91|169.37|167.45|164.06|162.14|0
1645821000000|2022-02-25 20:30:00|167.94|166.02|167.79|165.87|168.83|166.91|162.6|160.68|0
1645821300000|2022-02-25 20:35:00|168.25|166.33|166.26|164.34|171.61|169.69|165.99|164.07|0
1645821600000|2022-02-25 20:40:00|166.34|164.42|165.08|163.16|169.05|167.13|161.52|159.6|0
1645821900000|2022-02-25 20:45:00|164.54|162.62|165.26|163.34|166.51|164.59|161.16|159.24|0
1645822200000|2022-02-25 20:50:00|165.89|163.97|161.51|159.59|165.89|163.97|158.86|156.94|0
1645822500000|2022-02-25 20:55:00|162.22|160.3|159.56|157.64|162.93|161.01|159.03|157.11|0
1645822800000|2022-02-25 21:00:00|158.68|156.76|160.43|158.51|160.43|158.51|157.27|155.35|0
1645823100000|2022-02-25 21:05:00|160.26|158.34|158.84|156.92|160.79|158.87|158.14|156.22|0
1645823400000|2022-02-25 21:10:00|159.02|157.1|160.07|158.15|160.07|158.15|157.61|155.69|0
1646035500000|2022-02-28 08:05:00|210.74|208.82|214.22|212.3|214.22|212.3|210.07|208.15|0
1646035800000|2022-02-28 08:10:00|214.41|212.49|219.09|217.17|220.97|219.05|210.35|208.43|0
1646036100000|2022-02-28 08:15:00|217.72|215.8|218.5|216.58|218.5|216.58|214.12|212.2|0
1646036400000|2022-02-28 08:20:00|218.3|216.38|221.44|219.52|221.74|219.82|215.57|213.65|0
1646036700000|2022-02-28 08:25:00|221.55|219.63|218.2|216.28|221.64|219.72|218.09|216.17|0
1646037000000|2022-02-28 08:30:00|218.29|216.37|222.92|221|223.21|221.29|217.9|215.98|0
1646037300000|2022-02-28 08:35:00|222.62|220.7|228.12|226.2|228.12|226.2|221.23|219.31|0
1646037600000|2022-02-28 08:40:00|227.83|225.91|230.61|228.69|232.92|231|225.93|224.01|0
1646037900000|2022-02-28 08:45:00|231.21|229.29|229.9|227.98|233.12|231.2|228.51|226.59|0
1646038200000|2022-02-28 08:50:00|230.01|228.09|227.81|225.89|230.7|228.78|227.41|225.49|0
1646038500000|2022-02-28 08:55:00|227.31|225.39|227.01|225.09|229|227.08|226.11|224.19|0
1646038800000|2022-02-28 09:00:00|226.61|224.69|220.48|218.56|227.8|225.88|219.7|217.78|0
1646039100000|2022-02-28 09:05:00|220.68|218.76|208.54|206.62|220.68|218.76|208.06|206.14|0
1646039400000|2022-02-28 09:10:00|208.64|206.72|211.33|209.41|212.1|210.18|206.91|204.99|0
1646039700000|2022-02-28 09:15:00|211.52|209.6|215.01|213.09|215.1|213.18|211.52|209.6|0
1646040000000|2022-02-28 09:20:00|215.3|213.38|220.5|218.58|220.59|218.67|212.69|210.77|0
1646040300000|2022-02-28 09:25:00|220.1|218.18|222.27|220.35|224.05|222.13|219.02|217.1|0
1646040600000|2022-02-28 09:30:00|222.36|220.44|222.46|220.54|225.44|223.52|221.77|219.85|0
1646040900000|2022-02-28 09:35:00|222.06|220.14|221.56|219.64|225.43|223.51|221.17|219.25|0
1646041200000|2022-02-28 09:40:00|221.66|219.74|216.94|215.02|222.94|221.02|216.64|214.72|0
1646041500000|2022-02-28 09:45:00|217.03|215.11|216.35|214.43|217.52|215.6|214.6|212.68|0
1646041800000|2022-02-28 09:50:00|216.54|214.62|215.46|213.54|218.4|216.48|212.45|210.53|0
1646042100000|2022-02-28 09:55:00|215.56|213.64|216.33|214.41|218.69|216.77|213.12|211.2|0
1646042400000|2022-02-28 10:00:00|216.82|214.9|215.55|213.63|217.12|215.2|212.83|210.91|0
1646042700000|2022-02-28 10:05:00|215.84|213.92|219.33|217.41|219.43|217.51|215.15|213.23|0
1646043000000|2022-02-28 10:10:00|219.52|217.6|219.52|217.6|221.88|219.96|219.03|217.11|0
1646043300000|2022-02-28 10:15:00|219.82|217.9|219.81|217.89|220.4|218.48|218.05|216.13|0
1646043600000|2022-02-28 10:20:00|219.22|217.3|217.07|215.15|220.79|218.87|216.87|214.95|0
1646043900000|2022-02-28 10:25:00|216.87|214.95|222.05|220.13|222.55|220.63|216.87|214.95|0
1646044200000|2022-02-28 10:30:00|222.16|220.24|219.4|217.48|225.71|223.79|219.1|217.18|0
1646044500000|2022-02-28 10:35:00|219.59|217.67|219.86|217.94|222.8|220.88|217.54|215.62|0
1646044800000|2022-02-28 10:40:00|219.08|217.16|216.73|214.81|220.73|218.81|216.24|214.32|0
1646045100000|2022-02-28 10:45:00|216.44|214.52|210.93|209.01|216.93|215.01|210.83|208.91|0
1646045400000|2022-02-28 10:50:00|210.63|208.71|210.24|208.32|212.08|210.16|210.24|208.32|0
1646045700000|2022-02-28 10:55:00|210.34|208.42|209.18|207.26|213.23|211.31|208.61|206.69|0
1646046000000|2022-02-28 11:00:00|209.37|207.45|208.03|206.11|209.95|208.03|201.95|200.03|0
1646046300000|2022-02-28 11:05:00|207.64|205.72|208.21|206.29|209.56|207.64|206.68|204.76|0
1646046600000|2022-02-28 11:10:00|208.3|206.38|209.93|208.01|210.03|208.11|205.25|203.33|0
1646046900000|2022-02-28 11:15:00|209.74|207.82|214.46|212.54|214.46|212.54|209.64|207.72|0
1646047200000|2022-02-28 11:20:00|214.37|212.45|211.65|209.73|214.56|212.64|211.46|209.54|0
1646047500000|2022-02-28 11:25:00|211.84|209.92|214.35|212.43|215.42|213.5|210.78|208.86|0
1646047800000|2022-02-28 11:30:00|214.55|212.63|213.66|211.74|215.32|213.4|213.19|211.27|0
1646048100000|2022-02-28 11:35:00|213.96|212.04|211.63|209.71|215.51|213.59|210.18|208.26|0
1646048400000|2022-02-28 11:40:00|211.82|209.9|214.14|212.22|215.11|213.19|211.24|209.32|0
1646048700000|2022-02-28 11:45:00|214.33|212.41|215.1|213.18|216.37|214.45|212.97|211.05|0
1646049000000|2022-02-28 11:50:00|214.52|212.6|215.19|213.27|217.14|215.22|213.25|211.33|0
1646049300000|2022-02-28 11:55:00|215.1|213.18|212.57|210.65|215.58|213.66|209.49|207.57|0
1646049600000|2022-02-28 12:00:00|212.76|210.84|211.88|209.96|212.96|211.04|208.81|206.89|0
1646049900000|2022-02-28 12:05:00|211.98|210.06|209.47|207.55|211.98|210.06|208.71|206.79|0
1646050200000|2022-02-28 12:10:00|209.37|207.45|204.97|203.05|211.01|209.09|204.4|202.48|0
1646050500000|2022-02-28 12:15:00|205.35|203.43|202.88|200.96|207.55|205.63|202.79|200.87|0
1646050800000|2022-02-28 12:20:00|202.69|200.77|195.37|193.45|203.17|201.25|194.45|192.53|0
1646051100000|2022-02-28 12:25:00|195.47|193.55|195.93|194.01|197.93|196.01|192.47|190.55|0
1646051400000|2022-02-28 12:30:00|196.31|194.39|196.11|194.19|197.24|195.32|193.58|191.66|0
1646051700000|2022-02-28 12:35:00|196.39|194.47|196.95|195.03|198.75|196.83|195.26|193.34|0
1646052000000|2022-02-28 12:40:00|197.05|195.13|197.74|195.82|200.01|198.09|193.63|191.71|0
1646052300000|2022-02-28 12:45:00|196.99|195.07|195.96|194.04|199.92|198|195.4|193.48|0
1646052600000|2022-02-28 12:50:00|196.05|194.13|194.2|192.28|197.08|195.16|193.8|191.88|0
1646052900000|2022-02-28 12:55:00|193.92|192|205.21|203.29|209.16|207.24|193.92|192|0
1646053200000|2022-02-28 13:00:00|205.69|203.77|207.29|205.37|210.42|208.5|204.23|202.31|0
1646053500000|2022-02-28 13:05:00|207.48|205.56|207.18|205.26|209.02|207.1|206.04|204.12|0
1646053800000|2022-02-28 13:10:00|206.13|204.21|209.48|207.56|209.48|207.56|205.17|203.25|0
1646054100000|2022-02-28 13:15:00|209.39|207.47|207.84|205.92|209.97|208.05|206.89|204.97|0
1646054400000|2022-02-28 13:20:00|208.04|206.12|207.74|205.82|209.86|207.94|206.97|205.05|0
1646054700000|2022-02-28 13:25:00|208.31|206.39|205.52|203.6|208.61|206.69|205.33|203.41|0
1646055000000|2022-02-28 13:30:00|205.23|203.31|211.69|209.77|212.95|211.03|202.65|200.73|0
1646055300000|2022-02-28 13:35:00|211.78|209.86|215.39|213.47|215.39|213.47|211.2|209.28|0
1646055600000|2022-02-28 13:40:00|215.68|213.76|217.25|215.33|219.22|217.3|213.53|211.61|0
1646055900000|2022-02-28 13:45:00|216.46|214.54|211.96|210.04|216.95|215.03|211.96|210.04|0
1646056200000|2022-02-28 13:50:00|212.15|210.23|209.05|207.13|212.35|210.43|205.39|203.47|0
1646056500000|2022-02-28 13:55:00|209.43|207.51|211.77|209.85|212.36|210.44|208.76|206.84|0
1646056800000|2022-02-28 14:00:00|212.16|210.24|207.1|205.18|214.31|212.39|206.33|204.41|0
1646057100000|2022-02-28 14:05:00|207|205.08|205.16|203.24|207.87|205.95|205.16|203.24|0
1646057400000|2022-02-28 14:10:00|205.35|203.43|204.58|202.66|207.67|205.75|203.43|201.51|0
1646057700000|2022-02-28 14:15:00|204|202.08|204|202.08|204.58|202.66|200.75|198.83|0
1646058000000|2022-02-28 14:20:00|203.42|201.5|206.5|204.58|206.5|204.58|202.85|200.93|0
1646058300000|2022-02-28 14:25:00|206.3|204.38|205.91|203.99|206.5|204.58|202.64|200.72|0
1646058600000|2022-02-28 14:30:00|206.3|204.38|201.87|199.95|207.46|205.54|197.31|195.39|0
1646058900000|2022-02-28 14:35:00|201.68|199.76|195.76|193.84|201.68|199.76|190.55|188.63|0
1646059200000|2022-02-28 14:40:00|196.5|194.58|194.37|192.45|201.4|199.48|192.36|190.44|0
1646059500000|2022-02-28 14:45:00|195.03|193.11|193.31|191.39|198.1|196.18|189.05|187.13|0
1646059800000|2022-02-28 14:50:00|193.69|191.77|190.45|188.53|195.41|193.49|186.31|184.39|0
1646060100000|2022-02-28 14:55:00|190.83|188.91|188.6|186.68|193.88|191.96|186.92|185|0
1646060400000|2022-02-28 15:00:00|187.85|185.93|194.9|192.98|195.28|193.36|185.99|184.07|0
1646060700000|2022-02-28 15:05:00|193.57|191.65|197.69|195.77|200.56|198.64|191.67|189.75|0
1646061000000|2022-02-28 15:10:00|198.07|196.15|201.7|199.78|203.44|201.52|195.79|193.87|0
1646061300000|2022-02-28 15:15:00|202.19|200.27|204.98|203.06|206.53|204.61|200.65|198.73|0
1646061600000|2022-02-28 15:20:00|204.79|202.87|199.12|197.2|205.65|203.73|197.62|195.7|0
1646061900000|2022-02-28 15:25:00|199.41|197.49|198.47|196.55|202.56|200.64|194.6|192.68|0
1646062200000|2022-02-28 15:30:00|198.85|196.93|193.91|191.99|198.85|196.93|188.67|186.75|0
1646062500000|2022-02-28 15:35:00|194.01|192.09|184.04|182.12|194.1|192.18|183.31|181.39|0
1646062800000|2022-02-28 15:40:00|183.31|181.39|177.57|175.65|184.41|182.49|177.02|175.1|0
1646063100000|2022-02-28 15:45:00|177.84|175.92|178.99|177.07|179.36|177.44|175.42|173.5|0
1646063400000|2022-02-28 15:50:00|179.91|177.99|178.06|176.14|180.65|178.73|174.77|172.85|0
1646063700000|2022-02-28 15:55:00|177.88|175.96|173.21|171.29|177.88|175.96|171.68|169.76|0
1646064000000|2022-02-28 16:00:00|172.3|170.38|170.48|168.56|174.12|172.2|168.86|166.94|0
1646064300000|2022-02-28 16:05:00|171.02|169.1|172.74|170.82|174.47|172.55|170.93|169.01|0
1646064600000|2022-02-28 16:10:00|172.65|170.73|174.1|172.18|176.12|174.2|169.92|168|0
1646064900000|2022-02-28 16:15:00|173.83|171.91|168.11|166.19|174.1|172.18|165.88|163.96|0
1646065200000|2022-02-28 16:20:00|168.65|166.73|162.77|160.85|168.65|166.73|162.77|160.85|0
1646065500000|2022-02-28 16:25:00|162.94|161.02|158.79|156.87|164.89|162.97|157.39|155.47|0
1646065800000|2022-02-28 16:30:00|158.97|157.05|159.67|157.75|159.85|157.93|155.46|153.54|0
1646066100000|2022-02-28 16:35:00|159.14|157.22|165.07|163.15|165.08|163.16|158.26|156.34|0
1646066400000|2022-02-28 16:40:00|165.25|163.33|163.74|161.82|167.22|165.3|162.23|160.31|0
1646066700000|2022-02-28 16:45:00|163.29|161.37|168.79|166.87|170.55|168.63|163.11|161.19|0
1646067000000|2022-02-28 16:50:00|168.61|166.69|167.26|165.34|170.78|168.86|166.99|165.07|0
1646067300000|2022-02-28 16:55:00|167.17|165.25|162.72|160.8|167.17|165.25|161.84|159.92|0
1646067600000|2022-02-28 17:00:00|163.07|161.15|163.95|162.03|164.3|162.38|160.69|158.77|0
1646067900000|2022-02-28 17:05:00|163.59|161.67|175.67|173.75|176.41|174.49|163.42|161.5|0
1646068200000|2022-02-28 17:10:00|176.41|174.49|180.66|178.74|182.15|180.23|175.49|173.57|0
1646068500000|2022-02-28 17:15:00|180.47|178.55|179.54|177.62|183.84|181.92|179.17|177.25|0
1646068800000|2022-02-28 17:20:00|180.09|178.17|184.39|182.47|185.9|183.98|177.68|175.76|0
1646069100000|2022-02-28 17:25:00|184.2|182.28|181.95|180.03|184.2|182.28|181.39|179.47|0
1646069400000|2022-02-28 17:30:00|182.69|180.77|185.32|183.4|187.21|185.29|180.27|178.35|0
1646069700000|2022-02-28 17:35:00|184.94|183.02|189.29|187.37|189.48|187.56|184.19|182.27|0
1646070000000|2022-02-28 17:40:00|188.72|186.8|193.8|191.88|193.8|191.88|187.87|185.95|0
1646070300000|2022-02-28 17:45:00|194.38|192.46|193.46|191.54|198.81|196.89|193.44|191.52|0
1646070600000|2022-02-28 17:50:00|193.65|191.73|196.88|194.96|199.57|197.65|192.7|190.78|0
1646070900000|2022-02-28 17:55:00|196.5|194.58|192.5|190.58|199.18|197.26|192.5|190.58|0
1646071200000|2022-02-28 18:00:00|192.88|190.96|187.41|185.49|193.63|191.71|185.74|183.82|0
1646071500000|2022-02-28 18:05:00|186.67|184.75|180.09|178.17|188.35|186.43|179.41|177.49|0
1646071800000|2022-02-28 18:10:00|180.46|178.54|180.46|178.54|182.13|180.21|177.14|175.22|0
1646072100000|2022-02-28 18:15:00|180.09|178.17|190.03|188.11|191.17|189.25|179.72|177.8|0
1646072400000|2022-02-28 18:20:00|190.6|188.68|194.03|192.11|196.15|194.23|190.41|188.49|0
1646072700000|2022-02-28 18:25:00|195|193.08|190.38|188.46|195.91|193.99|188.21|186.29|0
1646073000000|2022-02-28 18:30:00|190.47|188.55|192.36|190.44|194.75|192.83|187.83|185.91|0
1646073300000|2022-02-28 18:35:00|192.55|190.63|188.95|187.03|194.84|192.92|188.2|186.28|0
1646073600000|2022-02-28 18:40:00|188.57|186.65|190.64|188.72|191.59|189.67|185.38|183.46|0
1646073900000|2022-02-28 18:45:00|190.26|188.34|188.37|186.45|194.63|192.71|188.37|186.45|0
1646074200000|2022-02-28 18:50:00|188.28|186.36|182.94|181.02|188.28|186.36|181|179.08|0
1646074500000|2022-02-28 18:55:00|183.68|181.76|184.33|182.41|187.23|185.31|182.01|180.09|0
1646074800000|2022-02-28 19:00:00|184.8|182.88|202.53|200.61|202.53|200.61|184.8|182.88|0
1646075100000|2022-02-28 19:05:00|201.55|199.63|210.38|208.46|210.58|208.66|200.68|198.76|0
1646075400000|2022-02-28 19:10:00|210.18|208.26|208.58|206.66|214.45|212.53|208.58|206.66|0
1646075700000|2022-02-28 19:15:00|209.07|207.15|205.25|203.33|212.81|210.89|204.48|202.56|0
1646076000000|2022-02-28 19:20:00|204.47|202.55|213.69|211.77|213.69|211.77|204.47|202.55|0
1646076300000|2022-02-28 19:25:00|213.1|211.18|211.31|209.39|213.6|211.68|208.17|206.25|0
1646076600000|2022-02-28 19:30:00|211.12|209.2|211.7|209.78|214.68|212.76|208.36|206.44|0
1646076900000|2022-02-28 19:35:00|211.9|209.98|211.21|209.29|212.88|210.96|204.65|202.73|0
1646077200000|2022-02-28 19:40:00|211.8|209.88|199.52|197.6|212.09|210.17|197.69|195.77|0
1646077500000|2022-02-28 19:45:00|199.99|198.07|203.66|201.74|205.41|203.49|198.84|196.92|0
1646077800000|2022-02-28 19:50:00|202.5|200.58|200.37|198.45|204.43|202.51|200.17|198.25|0
1646078100000|2022-02-28 19:55:00|200.94|199.02|196.89|194.97|201.52|199.6|193.73|191.81|0
1646078400000|2022-02-28 20:00:00|197.37|195.45|198.91|196.99|199.88|197.96|196.02|194.1|0
1646078700000|2022-02-28 20:05:00|199.1|197.18|198.23|196.31|206.7|204.78|196.97|195.05|0
1646079000000|2022-02-28 20:10:00|198.71|196.79|202.97|201.05|205.32|203.4|198.32|196.4|0
1646079300000|2022-02-28 20:15:00|201.22|199.3|197.54|195.62|203.75|201.83|195.24|193.32|0
1646079600000|2022-02-28 20:20:00|197.35|195.43|188.81|186.89|197.54|195.62|186.38|184.46|0
1646079900000|2022-02-28 20:25:00|189|187.08|190.52|188.6|191.86|189.94|185.96|184.04|0
1646080200000|2022-02-28 20:30:00|190.9|188.98|200.17|198.25|200.17|198.25|190.9|188.98|0
1646080500000|2022-02-28 20:35:00|199.98|198.06|205.81|203.89|207.38|205.46|199.58|197.66|0
1646080800000|2022-02-28 20:40:00|206.01|204.09|191.53|189.61|206.01|204.09|190.59|188.67|0
1646081100000|2022-02-28 20:45:00|191.63|189.71|180.49|178.57|191.63|189.71|179.57|177.65|0
1646081400000|2022-02-28 20:50:00|180.31|178.39|172.22|170.3|180.48|178.56|172.22|170.3|0
1646081700000|2022-02-28 20:55:00|171.85|169.93|168.38|166.46|173.5|171.58|165.31|163.39|0
1646082000000|2022-02-28 21:00:00|168.2|166.28|166.74|164.82|169.65|167.73|166.2|164.28|0
1646082300000|2022-02-28 21:05:00|167.29|165.37|170|168.08|171.1|169.18|165.84|163.92|0
1646082600000|2022-02-28 21:10:00|169.64|167.72|168|166.08|170|168.08|166.19|164.27|0
1646082900000|2022-02-28 21:15:00|167.33|164.93|166.42|164.02|167.33|164.93|165.89|163.49|0
1646083200000|2022-02-28 21:20:00|166.34|163.94|167.32|164.92|167.5|165.1|166.24|163.84|0
1646083500000|2022-02-28 21:25:00|167.05|164.65|167.04|164.64|168.04|165.64|166.77|164.37|0
1646083800000|2022-02-28 21:30:00|167.13|164.73|166.76|164.36|167.13|164.73|165.86|163.46|0
1646084100000|2022-02-28 21:35:00|166.94|164.54|165.85|163.45|166.94|164.54|165.85|163.45|0
1646084400000|2022-02-28 21:40:00|166.03|163.63|166.21|163.81|166.39|163.99|165.95|163.55|0
1646084700000|2022-02-28 21:45:00|166.39|163.99|166.38|163.98|166.39|163.99|166.02|163.62|0
1646085000000|2022-02-28 21:50:00|166.2|163.8|166.01|163.61|166.38|163.98|165.48|163.08|0
1646085300000|2022-02-28 21:55:00|166.19|163.79|166.28|163.88|166.37|163.97|166.1|163.7|0
1646085600000|2022-02-28 22:00:00|166.31|163.91|166.59|164.19|166.98|164.58|166.31|163.91|0
1646085900000|2022-02-28 22:05:00|166.57|164.17|166.97|164.57|167.09|164.69|166.54|164.14|0
1646086200000|2022-02-28 22:10:00|167.26|164.86|167.21|164.81|167.45|165.05|167.1|164.7|0
1646086500000|2022-02-28 22:15:00|167.15|164.75|167.02|164.62|167.15|164.75|167.02|164.62|0
1646086800000|2022-02-28 22:20:00|167.09|164.69|167.11|164.71|167.24|164.84|166.8|164.4|0
1646087100000|2022-02-28 22:25:00|167.16|164.76|167.1|164.7|167.42|165.02|167.05|164.65|0
1646087400000|2022-02-28 22:30:00|167.39|164.99|167.52|165.12|167.66|165.26|167.26|164.86|0
1646087700000|2022-02-28 22:35:00|167.44|165.04|167.59|165.19|167.73|165.33|167.33|164.93|0
1646088000000|2022-02-28 22:40:00|167.57|165.17|168.06|165.66|168.09|165.69|167.53|165.13|0
1646088300000|2022-02-28 22:45:00|167.9|165.5|167.55|165.15|167.98|165.58|167.55|165.15|0
1646088600000|2022-02-28 22:50:00|167.63|165.23|168.13|165.73|168.32|165.92|167.2|164.8|0
1646088900000|2022-02-28 22:55:00|168.08|165.68|167.91|165.51|168.1|165.7|167.91|165.51|0
1646089200000|2022-02-28 23:00:00|167.1|164.7|165.83|163.43|168.55|166.15|165.83|163.43|0
1646089500000|2022-02-28 23:05:00|165.56|163.16|165.91|163.51|166.01|163.61|164.66|162.26|0
1646089800000|2022-02-28 23:10:00|165.64|163.24|167.26|164.86|168.35|165.95|165.64|163.24|0
1646090100000|2022-02-28 23:15:00|167.35|164.95|166.8|164.4|167.44|165.04|165|162.6|0
1646090400000|2022-02-28 23:20:00|167.07|164.67|163.91|161.51|167.43|165.03|163.38|160.98|0
1646090700000|2022-02-28 23:25:00|164.09|161.69|164.98|162.58|165.62|163.22|163.55|161.15|0
1646091000000|2022-02-28 23:30:00|164.8|162.4|162.11|159.71|165.25|162.85|161.41|159.01|0
1646091300000|2022-02-28 23:35:00|161.93|159.53|160.78|158.38|161.93|159.53|159.72|157.32|0
1646091600000|2022-02-28 23:40:00|160.86|158.46|161.84|159.44|162.37|159.97|160.68|158.28|0
1646091900000|2022-02-28 23:45:00|161.74|159.34|161.83|159.43|162.9|160.5|161.2|158.8|0
1646092200000|2022-02-28 23:50:00|161.56|159.16|158.72|156.32|161.56|159.16|157.84|155.44|0
1646092500000|2022-02-28 23:55:00|158.64|156.24|161.01|158.61|161.01|158.61|158.19|155.79|0
1646092800000|2022-03-01 00:00:00|160.83|158.43|160.83|158.43|160.83|158.43|158.89|156.49|0
1646093100000|2022-03-01 00:05:00|160.92|158.52|164.75|162.35|164.75|162.35|160.92|158.52|0
1646093400000|2022-03-01 00:10:00|164.48|162.08|162.41|160.01|164.57|162.17|162.06|159.66|0
1646093700000|2022-03-01 00:15:00|162.23|159.83|160.98|158.58|162.41|160.01|159.92|157.52|0
1646094000000|2022-03-01 00:20:00|161.16|158.76|162.58|160.18|163.39|160.99|160.72|158.32|0
1646094300000|2022-03-01 00:25:00|162.49|160.09|161.32|158.92|162.85|160.45|161.24|158.84|0
1646094600000|2022-03-01 00:30:00|161.42|159.02|163.19|160.79|163.64|161.24|160.79|158.39|0
1646094900000|2022-03-01 00:35:00|163.01|160.61|163.81|161.41|164.35|161.95|162.38|159.98|0
1646095200000|2022-03-01 00:40:00|163.63|161.23|164.7|162.3|165.24|162.84|162.2|159.8|0
1646095500000|2022-03-01 00:45:00|164.61|162.21|170.95|168.55|171.59|169.19|164.43|162.03|0
1646095800000|2022-03-01 00:50:00|171.04|168.64|168.12|165.72|171.04|168.64|167.39|164.99|0
1646096100000|2022-03-01 00:55:00|167.93|165.53|166.66|164.26|168.21|165.81|165.94|163.54|0
1646096400000|2022-03-01 01:00:00|166.57|164.17|166.93|164.53|168.92|166.52|165.39|162.99|0
1646096700000|2022-03-01 01:05:00|166.83|164.43|164.66|162.26|167.56|165.16|163.77|161.37|0
1646097000000|2022-03-01 01:10:00|164.76|162.36|164.66|162.26|165.38|162.98|164.3|161.9|0
1646097300000|2022-03-01 01:15:00|164.48|162.08|165.46|163.06|166.82|164.42|164.48|162.08|0
1646097600000|2022-03-01 01:20:00|165.91|163.51|166.38|163.98|167.16|164.76|164.83|162.43|0
1646097900000|2022-03-01 01:25:00|166.21|163.81|165.58|163.18|168.16|165.76|165.49|163.09|0
1646098200000|2022-03-01 01:30:00|165.49|163.09|163.89|161.49|165.66|163.26|163.54|161.14|0
1646098500000|2022-03-01 01:35:00|163.81|161.41|163.91|161.51|165.48|163.08|163.56|161.16|0
1646098800000|2022-03-01 01:40:00|164.18|161.78|164.43|162.03|165.06|162.66|163.72|161.32|0
1646099100000|2022-03-01 01:45:00|164.08|161.68|168.97|166.57|169.24|166.84|164.08|161.68|0
1646099400000|2022-03-01 01:50:00|168.7|166.3|168.16|165.76|169.33|166.93|167.44|165.04|0
1646099700000|2022-03-01 01:55:00|168.07|165.67|170.31|167.91|170.31|167.91|167.8|165.4|0
1646100000000|2022-03-01 02:00:00|170.13|167.73|168.5|166.1|170.85|168.45|168.5|166.1|0
1646100300000|2022-03-01 02:05:00|168.59|166.19|169.21|166.81|169.31|166.91|168.14|165.74|0
1646100600000|2022-03-01 02:10:00|169.31|166.91|172.64|170.24|173.19|170.79|169.31|166.91|0
1646100900000|2022-03-01 02:15:00|172.82|170.42|171.46|169.06|172.82|170.42|170.92|168.52|0
1646101200000|2022-03-01 02:20:00|171.36|168.96|171.17|168.77|171.72|169.32|170.55|168.15|0
1646101500000|2022-03-01 02:25:00|171.09|168.69|172.53|170.13|173.17|170.77|170.63|168.23|0
1646101800000|2022-03-01 02:30:00|172.44|170.04|173.16|170.76|173.16|170.76|171.16|168.76|0
1646102100000|2022-03-01 02:35:00|172.97|170.57|173.88|171.48|173.88|171.48|171.88|169.48|0
1646102400000|2022-03-01 02:40:00|174.06|171.66|172.6|170.2|175.52|173.12|172.51|170.11|0
1646102700000|2022-03-01 02:45:00|172.51|170.11|172.32|169.92|172.69|170.29|171.69|169.29|0
1646103000000|2022-03-01 02:50:00|172.41|170.01|169.87|167.47|172.77|170.37|169.51|167.11|0
1646103300000|2022-03-01 02:55:00|169.78|167.38|169.68|167.28|170.5|168.1|169.5|167.1|0
1646103600000|2022-03-01 03:00:00|169.5|167.1|169.49|167.09|170.22|167.82|169.49|167.09|0
1646103900000|2022-03-01 03:05:00|169.59|167.19|171.65|169.25|172.75|170.35|169.49|167.09|0
1646104200000|2022-03-01 03:10:00|172.11|169.71|171.83|169.43|172.38|169.98|170.66|168.26|0
1646104500000|2022-03-01 03:15:00|171.65|169.25|171.28|168.88|171.74|169.34|170.74|168.34|0
1646104800000|2022-03-01 03:20:00|171.37|168.97|171.45|169.05|172.36|169.96|171.1|168.7|0
1646105100000|2022-03-01 03:25:00|171.36|168.96|170.9|168.5|171.99|169.59|170.72|168.32|0
1646105400000|2022-03-01 03:30:00|170.81|168.41|171.08|168.68|171.44|169.04|170|167.6|0
1646105700000|2022-03-01 03:35:00|171.17|168.77|169.72|167.32|171.25|168.85|169.62|167.22|0
1646106000000|2022-03-01 03:40:00|169.62|167.22|172.33|169.93|172.7|170.3|169.26|166.86|0
1646106300000|2022-03-01 03:45:00|172.24|169.84|171.05|168.65|172.6|170.2|170.69|168.29|0
1646106600000|2022-03-01 03:50:00|170.97|168.57|170.87|168.47|171.59|169.19|170.69|168.29|0
1646106900000|2022-03-01 03:55:00|170.96|168.56|171.22|168.82|171.4|169|170.86|168.46|0
1646107200000|2022-03-01 04:00:00|170.86|168.46|171.13|168.73|171.4|169|170.23|167.83|0
1646107500000|2022-03-01 04:05:00|171.03|168.63|170.3|167.9|171.57|169.17|169.76|167.36|0
1646107800000|2022-03-01 04:10:00|170.12|167.72|170.29|167.89|171.38|168.98|169.49|167.09|0
1646108100000|2022-03-01 04:15:00|170.48|168.08|172.1|169.7|172.19|169.79|170.21|167.81|0
1646108400000|2022-03-01 04:20:00|172.28|169.88|170.19|167.79|172.46|170.06|169.83|167.43|0
1646108700000|2022-03-01 04:25:00|170.1|167.7|170.09|167.69|170.64|168.24|169.37|166.97|0
1646109000000|2022-03-01 04:30:00|170.19|167.79|169.54|167.14|170.55|168.15|169.54|167.14|0
1646109300000|2022-03-01 04:35:00|169.64|167.24|170.08|167.68|170.44|168.04|169.54|167.14|0
1646109600000|2022-03-01 04:40:00|170.26|167.86|169.62|167.22|170.98|168.58|169.53|167.13|0
1646109900000|2022-03-01 04:45:00|169.53|167.13|167.9|165.5|169.71|167.31|167.19|164.79|0
1646110200000|2022-03-01 04:50:00|167.73|165.33|168.26|165.86|168.35|165.95|167.1|164.7|0
1646110500000|2022-03-01 04:55:00|168.08|165.68|167.53|165.13|168.71|166.31|167.35|164.95|0
1646110800000|2022-03-01 05:00:00|167.89|165.49|168.42|166.02|168.7|166.3|167.35|164.95|0
1646111100000|2022-03-01 05:05:00|168.24|165.84|168.77|166.37|168.96|166.56|167.97|165.57|0
1646111400000|2022-03-01 05:10:00|168.95|166.55|171.84|169.44|172.02|169.62|168.95|166.55|0
1646111700000|2022-03-01 05:15:00|171.93|169.53|173.84|171.44|174.2|171.8|171.66|169.26|0
1646112000000|2022-03-01 05:20:00|173.47|171.07|172.73|170.33|174.02|171.62|172.19|169.79|0
1646112300000|2022-03-01 05:25:00|172.83|170.43|171.19|168.79|174.01|171.61|170.91|168.51|0
1646112600000|2022-03-01 05:30:00|171.37|168.97|170.72|168.32|172|169.6|169.92|167.52|0
1646112900000|2022-03-01 05:35:00|170.46|168.06|169.99|167.59|170.54|168.14|169.1|166.7|0
1646113200000|2022-03-01 05:40:00|170.35|167.95|168.78|166.38|170.67|168.27|168.69|166.29|0
1646113500000|2022-03-01 05:45:00|168.87|166.47|170.48|168.08|170.66|168.26|168.69|166.29|0
1646113800000|2022-03-01 05:50:00|170.57|168.17|170.47|168.07|171.2|168.8|169.93|167.53|0
1646114100000|2022-03-01 05:55:00|170.29|167.89|169.38|166.98|170.29|167.89|168.49|166.09|0
1646114400000|2022-03-01 06:00:00|169.48|167.08|167.76|165.36|169.65|167.25|167.76|165.36|0
1646114700000|2022-03-01 06:05:00|167.85|165.45|166.68|164.28|168.48|166.08|166.15|163.75|0
1646115000000|2022-03-01 06:10:00|166.77|164.37|167.66|165.26|169.01|166.61|166.77|164.37|0
1646115300000|2022-03-01 06:15:00|167.57|165.17|166.84|164.44|168.28|165.88|165.69|163.29|0
1646115600000|2022-03-01 06:20:00|166.22|163.82|164.88|162.48|167.12|164.72|164.88|162.48|0
1646115900000|2022-03-01 06:25:00|164.97|162.57|162.75|160.35|166.04|163.64|162.4|160|0
1646116200000|2022-03-01 06:30:00|162.67|160.27|162.04|159.64|162.75|160.35|161.69|159.29|0
1646116500000|2022-03-01 06:35:00|161.51|159.11|162.03|159.63|162.91|160.51|161.16|158.76|0
1646116800000|2022-03-01 06:40:00|161.85|159.45|161.67|159.27|161.85|159.45|160.45|158.05|0
1646117100000|2022-03-01 06:45:00|161.59|159.19|162.28|159.88|163.25|160.85|160.62|158.22|0
1646117400000|2022-03-01 06:50:00|162.19|159.79|162.8|160.4|163.24|160.84|160.96|158.56|0
1646117700000|2022-03-01 06:55:00|162.89|160.49|161.12|158.72|163.24|160.84|160.77|158.37|0
1646118000000|2022-03-01 07:00:00|161.3|158.9|160.51|158.11|162.35|159.95|159.29|156.89|0
1646118300000|2022-03-01 07:05:00|160.59|158.19|149.92|147.52|160.76|158.36|148.24|145.84|0
1646118600000|2022-03-01 07:10:00|149.67|147.27|153.14|150.74|153.4|151|149.25|146.85|0
1646118900000|2022-03-01 07:15:00|152.97|150.57|152.11|149.71|153.06|150.66|150.76|148.36|0
1646119200000|2022-03-01 07:20:00|152.2|149.8|151.68|149.28|154.95|152.55|150.41|148.01|0
1646119500000|2022-03-01 07:25:00|151.76|149.36|153.8|151.4|154.15|151.75|150.74|148.34|0
1646119800000|2022-03-01 07:30:00|153.89|151.49|155.09|152.69|156.65|154.25|153.63|151.23|0
1646120100000|2022-03-01 07:35:00|154.92|152.52|154.56|152.16|156.64|154.24|154.56|152.16|0
1646120400000|2022-03-01 07:40:00|154.74|152.34|154.39|151.99|154.91|152.51|153.53|151.13|0
1646120700000|2022-03-01 07:45:00|154.3|151.9|156.1|153.7|156.28|153.88|154.3|151.9|0
1646121000000|2022-03-01 07:50:00|155.67|153.27|157.57|155.17|157.57|155.17|154.11|151.71|0
1646121300000|2022-03-01 07:55:00|157.39|154.99|156|153.6|158.95|156.55|155.91|153.51|0
1646121600000|2022-03-01 08:00:00|155.82|153.42|153.41|151.01|158.78|156.38|153.41|151.01|0
1646121900000|2022-03-01 08:05:00|153.24|150.84|151.11|149.19|153.33|150.93|148.91|146.99|0
1646122200000|2022-03-01 08:10:00|151.45|149.53|153.43|151.51|154.03|152.11|150.25|148.33|0
1646122500000|2022-03-01 08:15:00|153.77|151.85|154.45|152.53|156.1|154.18|153.51|151.59|0
1646122800000|2022-03-01 08:20:00|154.36|152.44|162.07|160.15|164.03|162.11|152.64|150.72|0
1646123100000|2022-03-01 08:25:00|162.42|160.5|160.16|158.24|164.3|162.38|159.39|157.47|0
1646123400000|2022-03-01 08:30:00|160.33|158.41|158.14|156.22|162.26|160.34|158.14|156.22|0
1646123700000|2022-03-01 08:35:00|158.4|156.48|161.22|159.3|162.72|160.8|157.01|155.09|0
1646124000000|2022-03-01 08:40:00|161.57|159.65|163.07|161.15|164.04|162.12|159.2|157.28|0
1646124300000|2022-03-01 08:45:00|163.33|161.41|168.15|166.23|168.33|166.41|161.38|159.46|0
1646124600000|2022-03-01 08:50:00|167.71|165.79|169.97|168.05|172.51|170.59|167.13|165.21|0
1646124900000|2022-03-01 08:55:00|170.33|168.41|167.62|165.7|171.15|169.23|166.91|164.99|0
1646125200000|2022-03-01 09:00:00|167.98|166.06|166.54|164.62|168.88|166.96|165.39|163.47|0
1646125500000|2022-03-01 09:05:00|166.28|164.36|173.22|171.3|175.42|173.5|166.18|164.26|0
1646125800000|2022-03-01 09:10:00|173.04|171.12|175.59|173.67|176.15|174.23|173.04|171.12|0
1646126100000|2022-03-01 09:15:00|175.78|173.86|175.22|173.3|176.33|174.41|172.66|170.74|0
1646126400000|2022-03-01 09:20:00|175.4|173.48|178.34|176.42|179.74|177.82|173.93|172.01|0
1646126700000|2022-03-01 09:25:00|178.53|176.61|181.97|180.05|183.39|181.47|177.79|175.87|0
1646127000000|2022-03-01 09:30:00|182.34|180.42|180.85|178.93|183.27|181.35|179.56|177.64|0
1646127300000|2022-03-01 09:35:00|181.04|179.12|181.77|179.85|183.26|181.34|179.84|177.92|0
1646127600000|2022-03-01 09:40:00|181.4|179.48|186.61|184.69|187.55|185.63|181.03|179.11|0
1646127900000|2022-03-01 09:45:00|186.8|184.88|184.27|182.35|187.18|185.26|183.24|181.32|0
1646128200000|2022-03-01 09:50:00|183.8|181.88|188.58|186.66|190.19|188.27|183.8|181.88|0
1646128500000|2022-03-01 09:55:00|188.48|186.56|187.91|185.99|190.28|188.36|186.97|185.05|0
1646128800000|2022-03-01 10:00:00|188.1|186.18|190.46|188.54|192.26|190.34|187.34|185.42|0
1646129100000|2022-03-01 10:05:00|190.27|188.35|193.4|191.48|194.93|193.01|190.27|188.35|0
1646129400000|2022-03-01 10:10:00|193.59|191.67|192.25|190.33|194.93|193.01|191.77|189.85|0
1646129700000|2022-03-01 10:15:00|192.15|190.23|189.5|187.58|192.43|190.51|187.83|185.91|0
1646130000000|2022-03-01 10:20:00|189.69|187.77|191.48|189.56|192.15|190.23|189.5|187.58|0
1646130300000|2022-03-01 10:25:00|191.39|189.47|193.28|191.36|194.14|192.22|190.72|188.8|0
1646130600000|2022-03-01 10:30:00|193.37|191.45|195.28|193.36|198.93|197.01|192.99|191.07|0
1646130900000|2022-03-01 10:35:00|195.85|193.93|197.57|195.65|199.61|197.69|195.19|193.27|0
1646131200000|2022-03-01 10:40:00|197.48|195.56|190.32|188.4|197.87|195.95|189.66|187.74|0
1646131500000|2022-03-01 10:45:00|190.7|188.78|188.67|186.75|194.04|192.12|188.39|186.47|0
1646131800000|2022-03-01 10:50:00|188.86|186.94|186.84|184.92|190.35|188.43|185.63|183.71|0
1646132100000|2022-03-01 10:55:00|187.5|185.58|186.37|184.45|188.81|186.89|186.18|184.26|0
1646132400000|2022-03-01 11:00:00|186.74|184.82|189.55|187.63|190.22|188.3|186.74|184.82|0
1646132700000|2022-03-01 11:05:00|189.36|187.44|191.55|189.63|191.55|189.63|188.23|186.31|0
1646133000000|2022-03-01 11:10:00|191.64|189.72|191.83|189.91|195.15|193.23|190.8|188.88|0
1646133300000|2022-03-01 11:15:00|192.2|190.28|190.6|188.68|193.34|191.42|189.37|187.45|0
1646133600000|2022-03-01 11:20:00|190.31|188.39|189.46|187.54|190.88|188.96|186.56|184.64|0
1646133900000|2022-03-01 11:25:00|189.55|187.63|190.11|188.19|190.21|188.29|186.47|184.55|0
1646134200000|2022-03-01 11:30:00|189.92|188|186.92|185|191.15|189.23|185.25|183.33|0
1646134500000|2022-03-01 11:35:00|187.1|185.18|189.16|187.24|189.91|187.99|186.92|185|0
1646134800000|2022-03-01 11:40:00|189.34|187.42|194.06|192.14|194.44|192.52|188.22|186.3|0
1646135100000|2022-03-01 11:45:00|193.78|191.86|197.29|195.37|197.39|195.47|192.54|190.62|0
1646135400000|2022-03-01 11:50:00|197.1|195.18|201.71|199.79|203.07|201.15|195.95|194.03|0
1646135700000|2022-03-01 11:55:00|202.68|200.76|200.71|198.79|205.01|203.09|197.95|196.03|0
1646136000000|2022-03-01 12:00:00|200.14|198.22|195.75|193.83|200.9|198.98|195.75|193.83|0
1646136300000|2022-03-01 12:05:00|195.47|193.55|193.69|191.77|195.94|194.02|193.31|191.39|0
1646136600000|2022-03-01 12:10:00|193.78|191.86|195.67|193.75|196.05|194.13|193.31|191.39|0
1646136900000|2022-03-01 12:15:00|195.86|193.94|200.06|198.14|200.06|198.14|195.86|193.94|0
1646137200000|2022-03-01 12:20:00|199.86|197.94|193.95|192.03|199.86|197.94|193.29|191.37|0
1646137500000|2022-03-01 12:25:00|194.71|192.79|188.3|186.38|196.89|194.97|187.93|186.01|0
1646137800000|2022-03-01 12:30:00|188.86|186.94|189.98|188.06|192.05|190.13|188.86|186.94|0
1646138100000|2022-03-01 12:35:00|189.79|187.87|194.87|192.95|195.06|193.14|189.79|187.87|0
1646138400000|2022-03-01 12:40:00|195.16|193.24|197.53|195.61|199.26|197.34|194.87|192.95|0
1646138700000|2022-03-01 12:45:00|197.34|195.42|195.05|193.13|198.87|196.95|194.86|192.94|0
1646139000000|2022-03-01 12:50:00|195.15|193.23|198.86|196.94|199.24|197.32|194.58|192.66|0
1646139300000|2022-03-01 12:55:00|198.67|196.75|195.81|193.89|200.2|198.28|194.87|192.95|0
1646139600000|2022-03-01 13:00:00|196.57|194.65|198.94|197.02|200.95|199.03|195.62|193.7|0
1646139900000|2022-03-01 13:05:00|198.65|196.73|197.41|195.49|200.56|198.64|196.65|194.73|0
1646140200000|2022-03-01 13:10:00|197.89|195.97|194.4|192.48|198.65|196.73|194.03|192.11|0
1646140500000|2022-03-01 13:15:00|194.59|192.67|192.33|190.41|195.53|193.61|190.83|188.91|0
1646140800000|2022-03-01 13:20:00|192.7|190.78|193.68|191.76|195.57|193.65|192.7|190.78|0
1646141100000|2022-03-01 13:25:00|193.3|191.38|184.25|182.33|193.77|191.85|183.51|181.59|0
1646141400000|2022-03-01 13:30:00|183.97|182.05|180.14|178.22|185.85|183.93|178.5|176.58|0
1646141700000|2022-03-01 13:35:00|179.77|177.85|181.92|180|183.31|181.39|179.77|177.85|0
1646142000000|2022-03-01 13:40:00|181.55|179.63|178.87|176.95|181.64|179.72|178.78|176.86|0
1646142300000|2022-03-01 13:45:00|178.5|176.58|176.94|175.02|181.35|179.43|176.75|174.83|0
1646142600000|2022-03-01 13:50:00|177.12|175.2|173.04|171.12|178.4|176.48|173.04|171.12|0
1646142900000|2022-03-01 13:55:00|173.13|171.21|177.05|175.13|177.05|175.13|171.77|169.85|0
1646143200000|2022-03-01 14:00:00|176.68|174.76|179.43|177.51|179.99|178.07|175.95|174.03|0
1646143500000|2022-03-01 14:05:00|179.25|177.33|178.87|176.95|179.53|177.61|176.67|174.75|0
1646143800000|2022-03-01 14:10:00|178.5|176.58|179.97|178.05|180.9|178.98|178.32|176.4|0
1646144100000|2022-03-01 14:15:00|179.7|177.78|180.71|178.79|180.71|178.79|177.67|175.75|0
1646144400000|2022-03-01 14:20:00|180.34|178.42|178.85|176.93|180.71|178.79|177.93|176.01|0
1646144700000|2022-03-01 14:25:00|178.48|176.56|180.51|178.59|180.51|178.59|174.63|172.71|0
1646145000000|2022-03-01 14:30:00|180.32|178.4|172.08|170.16|180.32|178.4|172.08|170.16|0
1646145300000|2022-03-01 14:35:00|171.17|169.25|168.92|167|172.07|170.15|165.27|163.35|0
1646145600000|2022-03-01 14:40:00|168.48|166.56|175.79|173.87|177.06|175.14|168.03|166.11|0
1646145900000|2022-03-01 14:45:00|173.7|171.78|172.68|170.76|179.44|177.52|171.44|169.52|0
1646146200000|2022-03-01 14:50:00|172.5|170.58|183.72|181.8|187.24|185.32|171.61|169.69|0
1646146500000|2022-03-01 14:55:00|182.62|180.7|183.64|181.72|186.68|184.76|179.69|177.77|0
1646146800000|2022-03-01 15:00:00|181.05|179.13|183.97|182.05|187.14|185.22|173.57|171.65|0
1646147100000|2022-03-01 15:05:00|184.15|182.23|186.95|185.03|187.99|186.07|180.26|178.34|0
1646147400000|2022-03-01 15:10:00|187.7|185.78|190.43|188.51|193.37|191.45|187.7|185.78|0
1646147700000|2022-03-01 15:15:00|190.14|188.22|182.04|180.12|190.9|188.98|180.62|178.7|0
1646148000000|2022-03-01 15:20:00|181.67|179.75|183.36|181.44|185.32|183.4|175.94|174.02|0
1646148300000|2022-03-01 15:25:00|182.89|180.97|183.17|181.25|187.2|185.28|179.92|178|0
1646148600000|2022-03-01 15:30:00|182.14|180.22|187.75|185.83|188.13|186.21|179.45|177.53|0
1646148900000|2022-03-01 15:35:00|186.43|184.51|189.64|187.72|189.64|187.72|184.37|182.45|0
1646149200000|2022-03-01 15:40:00|189.93|188.01|198.82|196.9|198.82|196.9|189.93|188.01|0
1646149500000|2022-03-01 15:45:00|199.21|197.29|195.9|193.98|200.77|198.85|195.13|193.21|0
1646149800000|2022-03-01 15:50:00|195.71|193.79|193.78|191.86|197.45|195.53|191.48|189.56|0
1646150100000|2022-03-01 15:55:00|193.2|191.28|198.39|196.47|200.24|198.32|193.2|191.28|0
1646150400000|2022-03-01 16:00:00|199.46|197.54|191.57|189.65|200.13|198.21|189.67|187.75|0
1646150700000|2022-03-01 16:05:00|191.76|189.84|195.57|193.65|196.73|194.81|190.62|188.7|0
1646151000000|2022-03-01 16:10:00|194.33|192.41|188.9|186.98|195.76|193.84|188.06|186.14|0
1646151300000|2022-03-01 16:15:00|189.19|187.27|196.33|194.41|196.81|194.89|188.33|186.41|0
1646151600000|2022-03-01 16:20:00|196.13|194.21|191.12|189.2|197.29|195.37|189.03|187.11|0
1646151900000|2022-03-01 16:25:00|191.7|189.78|196.21|194.29|198.44|196.52|190.93|189.01|0
1646152200000|2022-03-01 16:30:00|195.72|193.8|210.06|208.14|211.05|209.13|195.72|193.8|0
1646152500000|2022-03-01 16:35:00|210.45|208.53|212.23|210.31|213.22|211.3|209.07|207.15|0
1646152800000|2022-03-01 16:40:00|210.84|208.92|212.02|210.1|214.41|212.49|208.77|206.85|0
1646153100000|2022-03-01 16:45:00|211.63|209.71|220.3|218.38|222.85|220.93|211.63|209.71|0
1646153400000|2022-03-01 16:50:00|219.7|217.78|222.6|220.68|223.91|221.99|219.1|217.18|0
1646153700000|2022-03-01 16:55:00|222.4|220.48|223.9|221.98|227.95|226.03|222.4|220.48|0
1646154000000|2022-03-01 17:00:00|225.11|223.19|227.54|225.62|227.94|226.02|222.69|220.77|0
1646154300000|2022-03-01 17:05:00|227.33|225.41|229.85|227.77|230.46|228.38|224.7|222.78|0
1646154600000|2022-03-01 17:10:00|230.05|227.97|223.76|221.68|233.73|231.65|223.56|221.48|0
1646154900000|2022-03-01 17:15:00|223.56|221.48|217.97|215.89|226.99|224.91|215.97|213.89|0
1646155200000|2022-03-01 17:20:00|217.37|215.29|220.37|218.29|222.99|220.91|217.07|214.99|0
1646155500000|2022-03-01 17:25:00|220.67|218.59|218.47|216.39|223.29|221.21|216.88|214.8|0
1646155800000|2022-03-01 17:30:00|218.27|216.19|216.67|214.59|221.27|219.19|213.89|211.81|0
1646156100000|2022-03-01 17:35:00|216.77|214.69|218.89|216.81|220.66|218.58|215.68|213.6|0
1646156400000|2022-03-01 17:40:00|218.08|216|212.89|210.81|218.48|216.4|212.89|210.81|0
1646156700000|2022-03-01 17:45:00|212.49|210.41|210.2|208.12|216.27|214.19|208.42|206.34|0
1646157000000|2022-03-01 17:50:00|210.7|208.62|211.38|209.3|213.17|211.09|207.63|205.55|0
1646157300000|2022-03-01 17:55:00|211.19|209.11|209.79|207.71|213.97|211.89|208.21|206.13|0
1646157600000|2022-03-01 18:00:00|210.39|208.31|209|206.92|211.48|209.4|205.07|202.99|0
1646157900000|2022-03-01 18:05:00|209.3|207.22|213.95|211.87|216.96|214.88|208.4|206.32|0
1646158200000|2022-03-01 18:10:00|214.15|212.07|221.28|219.2|223.11|221.03|213.55|211.47|0
1646158500000|2022-03-01 18:15:00|221.18|219.1|223.7|221.62|223.82|221.74|220.77|218.69|0
1646158800000|2022-03-01 18:20:00|223.8|221.72|227.56|225.48|227.56|225.48|221.07|218.99|0
1646159100000|2022-03-01 18:25:00|227.15|225.07|235.82|233.74|236.23|234.15|227.15|225.07|0
1646159400000|2022-03-01 18:30:00|236.03|233.95|234.17|232.09|236.43|234.35|230.9|228.82|0
1646159700000|2022-03-01 18:35:00|235.31|233.23|228.46|226.38|236.23|234.15|228.26|226.18|0
1646160000000|2022-03-01 18:40:00|228.86|226.78|231.5|229.42|233.34|231.26|227.95|225.87|0
1646160300000|2022-03-01 18:45:00|230.69|228.61|232.93|230.85|235.8|233.72|226.63|224.55|0
1646160600000|2022-03-01 18:50:00|233.13|231.05|231.31|229.23|235.87|233.79|230.2|228.12|0
1646160900000|2022-03-01 18:55:00|231.61|229.53|230.43|228.35|233.76|231.68|227.8|225.72|0
1646161200000|2022-03-01 19:00:00|230.03|227.95|232.77|230.69|237.76|235.68|229.63|227.55|0
1646161500000|2022-03-01 19:05:00|232.98|230.9|233.28|231.2|234.6|232.52|229.44|227.36|0
1646161800000|2022-03-01 19:10:00|233.07|230.99|234.89|232.81|237.55|235.47|232.67|230.59|0
1646162100000|2022-03-01 19:15:00|234.8|232.72|229.43|227.35|240|237.92|227.93|225.85|0
1646162400000|2022-03-01 19:20:00|228.62|226.54|220.64|218.56|230.84|228.76|220.24|218.16|0
1646162700000|2022-03-01 19:25:00|221.24|219.16|219.64|217.56|222.43|220.35|218.06|215.98|0
1646163000000|2022-03-01 19:30:00|219.94|217.86|221.82|219.74|223.82|221.74|219.05|216.97|0
1646163300000|2022-03-01 19:35:00|221.62|219.54|213.71|211.63|222.22|220.14|213.03|210.95|0
1646163600000|2022-03-01 19:40:00|214.1|212.02|212.92|210.84|216.06|213.98|212.05|209.97|0
1646163900000|2022-03-01 19:45:00|213.5|211.42|218.82|216.74|219.82|217.74|213.11|211.03|0
1646164200000|2022-03-01 19:50:00|218.62|216.54|225.71|223.63|226.11|224.03|218.62|216.54|0
1646164500000|2022-03-01 19:55:00|225.11|223.03|225.51|223.43|228.12|226.04|223.31|221.23|0
1646164800000|2022-03-01 20:00:00|226.31|224.23|212.46|210.38|227.51|225.43|212.46|210.38|0
1646165100000|2022-03-01 20:05:00|209.54|207.46|207.46|205.38|210.12|208.04|205.15|203.07|0
1646165400000|2022-03-01 20:10:00|206.87|204.79|212.85|210.77|215.42|213.34|206.38|204.3|0
1646165700000|2022-03-01 20:15:00|212.06|209.98|220.2|218.12|220.71|218.63|211.27|209.19|0
1646166000000|2022-03-01 20:20:00|219.71|217.63|220.63|218.55|223.02|220.94|218.4|216.32|0
1646166300000|2022-03-01 20:25:00|221.43|219.35|227.04|224.96|227.04|224.96|220.03|217.95|0
1646166600000|2022-03-01 20:30:00|226.64|224.56|225.99|223.91|232.92|230.84|224.79|222.71|0
1646166900000|2022-03-01 20:35:00|227.19|225.11|226.49|224.41|229.4|227.32|224.38|222.3|0
1646167200000|2022-03-01 20:40:00|226.98|224.9|233.44|231.36|233.85|231.77|223.18|221.1|0
1646167500000|2022-03-01 20:45:00|232.94|230.86|241.2|239.12|241.2|239.12|232.83|230.75|0
1646167800000|2022-03-01 20:50:00|242.85|240.77|229.45|227.37|245.34|243.26|229.05|226.97|0
1646168100000|2022-03-01 20:55:00|230.45|228.37|225.27|223.19|234.07|231.99|221.3|219.22|0
1646168400000|2022-03-01 21:00:00|223.68|221.6|217.95|215.87|223.68|221.6|216.97|214.89|0
1646168700000|2022-03-01 21:05:00|217.75|215.67|216.07|213.99|218.73|216.65|215.48|213.4|0
1646169000000|2022-03-01 21:10:00|215.88|213.8|213.8|211.72|216.67|214.59|212.32|210.24|0
1646169300000|2022-03-01 21:15:00|213.76|211.16|214.34|211.74|215.93|213.33|213.36|210.76|0
1646169600000|2022-03-01 21:20:00|214.54|211.94|215.72|213.12|216.31|213.71|213.35|210.75|0
1646169900000|2022-03-01 21:25:00|215.62|213.02|214.92|212.32|215.62|213.02|213.15|210.55|0
1646170200000|2022-03-01 21:30:00|214.72|212.12|215.61|213.01|215.61|213.01|213.24|210.64|0
1646170500000|2022-03-01 21:35:00|215.9|213.3|216.1|213.5|216.6|214|213.44|210.84|0
1646170800000|2022-03-01 21:40:00|216.6|214|217.58|214.98|218.08|215.48|216.4|213.8|0
1646171100000|2022-03-01 21:45:00|217.08|214.48|217.08|214.48|218.07|215.47|216.39|213.79|0
1646171400000|2022-03-01 21:50:00|216.98|214.38|215.98|213.38|217.07|214.47|215.09|212.49|0
1646171700000|2022-03-01 21:55:00|216.08|213.48|216.17|213.57|217.07|214.47|214.69|212.09|0
1646172000000|2022-03-01 22:00:00|215.85|213.25|216.45|213.85|216.45|213.85|214.67|212.07|0
1646172300000|2022-03-01 22:05:00|216.68|214.08|217.63|215.03|218.35|215.75|216.45|213.85|0
1646172600000|2022-03-01 22:10:00|217.28|214.68|218.08|215.48|218.55|215.95|217.28|214.68|0
1646172900000|2022-03-01 22:15:00|217.82|215.22|217.93|215.33|217.94|215.34|217.79|215.19|0
1646173200000|2022-03-01 22:20:00|217.82|215.22|218.27|215.67|218.33|215.73|217.67|215.07|0
1646173500000|2022-03-01 22:25:00|218.25|215.65|218.26|215.66|218.33|215.73|218.24|215.64|0
1646173800000|2022-03-01 22:30:00|218.56|215.96|218.61|216.01|218.61|216.01|218.47|215.87|0
1646174100000|2022-03-01 22:35:00|218.69|216.09|218.43|215.83|218.78|216.18|218.34|215.74|0
1646174400000|2022-03-01 22:40:00|218.48|215.88|218.28|215.68|218.51|215.91|218.16|215.56|0
1646174700000|2022-03-01 22:45:00|218.16|215.56|217.78|215.18|218.36|215.76|217|214.4|0
1646175000000|2022-03-01 22:50:00|217.35|214.75|217.22|214.62|217.35|214.75|216.87|214.27|0
1646175300000|2022-03-01 22:55:00|217.13|214.53|218.01|215.41|218.52|215.92|217.13|214.53|0
1646175600000|2022-03-01 23:00:00|216.89|214.29|219.27|216.67|219.47|216.87|215.7|213.1|0
1646175900000|2022-03-01 23:05:00|218.77|216.17|218.47|215.87|219.36|216.76|215.89|213.29|0
1646176200000|2022-03-01 23:10:00|217.47|214.87|217.47|214.87|220.36|217.76|217.36|214.76|0
1646176500000|2022-03-01 23:15:00|217.46|214.86|217.86|215.26|218.86|216.26|216.76|214.16|0
1646176800000|2022-03-01 23:20:00|217.75|215.15|217.85|215.25|218.15|215.55|215.37|212.77|0
1646177100000|2022-03-01 23:25:00|217.65|215.05|218.04|215.44|219.14|216.54|216.55|213.95|0
1646177400000|2022-03-01 23:30:00|217.94|215.34|214.16|211.56|217.94|215.34|214.16|211.56|0
1646177700000|2022-03-01 23:35:00|212.69|210.09|212.68|210.08|213.57|210.97|211.01|208.41|0
1646178000000|2022-03-01 23:40:00|212.78|210.18|213.66|211.06|214.85|212.25|212.48|209.88|0
1646178300000|2022-03-01 23:45:00|213.46|210.86|214.94|212.34|215.04|212.44|213.16|210.56|0
1646178600000|2022-03-01 23:50:00|214.74|212.14|214.04|211.44|215.53|212.93|213.85|211.25|0
1646178900000|2022-03-01 23:55:00|213.65|211.05|210.69|208.09|213.65|211.05|210.39|207.79|0
1646179200000|2022-03-02 00:00:00|210.59|207.99|211.76|209.16|213.54|210.94|210.19|207.59|0
1646179500000|2022-03-02 00:05:00|211.27|208.67|210.18|207.58|211.47|208.87|209.11|206.51|0
1646179800000|2022-03-02 00:10:00|210.38|207.78|210.08|207.48|211.46|208.86|209.98|207.38|0
1646180100000|2022-03-02 00:15:00|210.17|207.57|207.34|204.74|210.86|208.26|206.27|203.67|0
1646180400000|2022-03-02 00:20:00|207.24|204.64|207.62|205.02|208.79|206.19|206.85|204.25|0
1646180700000|2022-03-02 00:25:00|207.23|204.63|208.39|205.79|208.79|206.19|207.03|204.43|0
1646181000000|2022-03-02 00:30:00|208.59|205.99|211.92|209.32|212.51|209.91|208|205.4|0
1646181300000|2022-03-02 00:35:00|212.02|209.42|212.89|210.29|213.68|211.08|210.84|208.24|0
1646181600000|2022-03-02 00:40:00|212.8|210.2|211.22|208.62|213.48|210.88|210.33|207.73|0
1646181900000|2022-03-02 00:45:00|211.31|208.71|210.72|208.12|211.51|208.91|208.57|205.97|0
1646182200000|2022-03-02 00:50:00|210.52|207.92|209.53|206.93|211.5|208.9|208.85|206.25|0
1646182500000|2022-03-02 00:55:00|209.73|207.13|209.33|206.73|210.12|207.52|208.85|206.25|0
1646182800000|2022-03-02 01:00:00|208.94|206.34|210.7|208.1|210.8|208.2|206.21|203.61|0
1646183100000|2022-03-02 01:05:00|210.8|208.2|212.07|209.47|213.45|210.85|208.44|205.84|0
1646183400000|2022-03-02 01:10:00|212.26|209.66|210.78|208.18|213.05|210.45|209.61|207.01|0
1646183700000|2022-03-02 01:15:00|210.68|208.08|210.39|207.79|210.78|208.18|209.8|207.2|0
1646184000000|2022-03-02 01:20:00|210.87|208.27|214.22|211.62|214.81|212.21|209.69|207.09|0
1646184300000|2022-03-02 01:25:00|214.02|211.42|213.22|210.62|215.11|212.51|212.34|209.74|0
1646184600000|2022-03-02 01:30:00|213.32|210.72|207.33|204.73|214.01|211.41|207.33|204.73|0
1646184900000|2022-03-02 01:35:00|207.52|204.92|209.86|207.26|209.86|207.26|206.74|204.14|0
1646185200000|2022-03-02 01:40:00|209.57|206.97|213.99|211.39|214.19|211.59|208.88|206.28|0
1646185500000|2022-03-02 01:45:00|213.7|211.1|213.39|210.79|214.78|212.18|211.23|208.63|0
1646185800000|2022-03-02 01:50:00|213.19|210.59|216.56|213.96|217.16|214.56|212.8|210.2|0
1646186100000|2022-03-02 01:55:00|216.36|213.76|214.37|211.77|216.75|214.15|213.97|211.37|0
1646186400000|2022-03-02 02:00:00|214.67|212.07|218.04|215.44|219.04|216.44|214.37|211.77|0
1646186700000|2022-03-02 02:05:00|218.14|215.54|216.93|214.33|218.14|215.54|215.94|213.34|0
1646187000000|2022-03-02 02:10:00|216.64|214.04|218.38|215.78|218.92|216.32|215.14|212.54|0
1646187300000|2022-03-02 02:15:00|218.18|215.58|219.29|216.69|223.69|221.09|218.18|215.58|0
1646187600000|2022-03-02 02:20:00|219.59|216.99|219.68|217.08|219.99|217.39|215.92|213.32|0
1646187900000|2022-03-02 02:25:00|219.48|216.88|217.59|214.99|220.08|217.48|217.1|214.5|0
1646188200000|2022-03-02 02:30:00|217.69|215.09|216.99|214.39|219.18|216.58|215.51|212.91|0
1646188500000|2022-03-02 02:35:00|216.89|214.29|215.6|213|217.39|214.79|214.32|211.72|0
1646188800000|2022-03-02 02:40:00|215.7|213.1|221.96|219.36|222.65|220.05|215.41|212.81|0
1646189100000|2022-03-02 02:45:00|221.85|219.25|221.05|218.45|222.45|219.85|219.25|216.65|0
1646189400000|2022-03-02 02:50:00|220.75|218.15|219.15|216.55|220.75|218.15|218.46|215.86|0
1646189700000|2022-03-02 02:55:00|218.85|216.25|216.07|213.47|219.84|217.24|215.08|212.48|0
1646190000000|2022-03-02 03:00:00|216.17|213.57|212.91|210.31|216.17|213.57|212.32|209.72|0
1646190300000|2022-03-02 03:05:00|212.81|210.21|213.29|210.69|214.28|211.68|212.42|209.82|0
1646190600000|2022-03-02 03:10:00|213.4|210.8|210.93|208.33|214.27|211.67|210.26|207.66|0
1646190900000|2022-03-02 03:15:00|211.13|208.53|212.79|210.19|213.68|211.08|211.04|208.44|0
1646191200000|2022-03-02 03:20:00|212.69|210.09|215.24|212.64|216.43|213.83|212.49|209.89|0
1646191500000|2022-03-02 03:25:00|215.15|212.55|216.62|214.02|217.61|215.01|214.45|211.85|0
1646191800000|2022-03-02 03:30:00|216.82|214.22|216.52|213.92|217.61|215.01|215.73|213.13|0
1646192100000|2022-03-02 03:35:00|216.61|214.01|216.12|213.52|218.99|216.39|215.52|212.92|0
1646192400000|2022-03-02 03:40:00|216.71|214.11|217.19|214.59|217.4|214.8|216.01|213.41|0
1646192700000|2022-03-02 03:45:00|217.3|214.7|213.83|211.23|217.79|215.19|213.24|210.64|0
1646193000000|2022-03-02 03:50:00|214.03|211.43|214.02|211.42|214.52|211.92|213.24|210.64|0
1646193300000|2022-03-02 03:55:00|213.43|210.83|213.62|211.02|214.01|211.41|213.03|210.43|0
1646193600000|2022-03-02 04:00:00|213.03|210.43|212.75|210.15|214.7|212.1|212.16|209.56|0
1646193900000|2022-03-02 04:05:00|212.85|210.25|214.43|211.83|216.13|213.53|212.85|210.25|0
1646194200000|2022-03-02 04:10:00|214.33|211.73|214.32|211.72|214.73|212.13|212.94|210.34|0
1646194500000|2022-03-02 04:15:00|213.73|211.13|212.14|209.54|213.73|211.13|211.15|208.55|0
1646194800000|2022-03-02 04:20:00|211.94|209.34|214.11|211.51|214.11|211.51|211.94|209.34|0
1646195100000|2022-03-02 04:25:00|214.22|211.62|213.71|211.11|214.91|212.31|213.51|210.91|0
1646195400000|2022-03-02 04:30:00|213.51|210.91|213.5|210.9|214.1|211.5|212.52|209.92|0
1646195700000|2022-03-02 04:35:00|213.9|211.3|212.11|209.51|214.3|211.7|211.13|208.53|0
1646196000000|2022-03-02 04:40:00|211.91|209.31|212.5|209.9|212.6|210|211.32|208.72|0
1646196300000|2022-03-02 04:45:00|212.3|209.7|211.51|208.91|212.6|210|211.22|208.62|0
1646196600000|2022-03-02 04:50:00|211.31|208.71|209.26|206.66|211.61|209.01|208.09|205.49|0
1646196900000|2022-03-02 04:55:00|209.46|206.86|207.88|205.28|209.76|207.16|207.88|205.28|0
1646197200000|2022-03-02 05:00:00|208.08|205.48|208.86|206.26|209.55|206.95|207.88|205.28|0
1646197500000|2022-03-02 05:05:00|208.96|206.36|208.56|205.96|209.25|206.65|207.68|205.08|0
1646197800000|2022-03-02 05:10:00|208.36|205.76|208.65|206.05|208.95|206.35|207.86|205.26|0
1646198100000|2022-03-02 05:15:00|208.75|206.15|204.33|201.73|209.43|206.83|203.17|200.57|0
1646198400000|2022-03-02 05:20:00|204.72|202.12|206.48|203.88|206.48|203.88|204.53|201.93|0
1646198700000|2022-03-02 05:25:00|206.58|203.98|204.23|201.63|206.58|203.98|204.03|201.43|0
1646199000000|2022-03-02 05:30:00|204.32|201.72|205|202.4|205.39|202.79|202.96|200.36|0
1646199300000|2022-03-02 05:35:00|204.9|202.3|205.09|202.49|205.97|203.37|204.61|202.01|0
1646199600000|2022-03-02 05:40:00|204.89|202.29|206.55|203.95|207.33|204.73|204.21|201.61|0
1646199900000|2022-03-02 05:45:00|206.75|204.15|206.05|203.45|206.75|204.15|204.88|202.28|0
1646200200000|2022-03-02 05:50:00|206.25|203.65|204.78|202.18|206.54|203.94|204.29|201.69|0
1646200500000|2022-03-02 05:55:00|204.87|202.27|208|205.4|208|205.4|204.58|201.98|0
1646200800000|2022-03-02 06:00:00|207.9|205.3|210.35|207.75|210.35|207.75|206.53|203.93|0
1646201100000|2022-03-02 06:05:00|210.26|207.66|209.16|206.56|210.26|207.66|207.89|205.29|0
1646201400000|2022-03-02 06:10:00|209.36|206.76|208.96|206.36|210.05|207.45|207.19|204.59|0
1646201700000|2022-03-02 06:15:00|209.35|206.75|207.58|204.98|209.55|206.95|206.31|203.71|0
1646202000000|2022-03-02 06:20:00|207.77|205.17|212.5|209.9|212.5|209.9|207.29|204.69|0
1646202300000|2022-03-02 06:25:00|212.31|209.71|212.4|209.8|213|210.4|211.31|208.71|0
1646202600000|2022-03-02 06:30:00|212.6|210|211.01|208.41|212.6|210|210.91|208.31|0
1646202900000|2022-03-02 06:35:00|210.81|208.21|211.79|209.19|212.68|210.08|210.41|207.81|0
1646203200000|2022-03-02 06:40:00|211.6|209|212.87|210.27|214.37|211.77|211.1|208.5|0
1646203500000|2022-03-02 06:45:00|212.68|210.08|215.46|212.86|216.06|213.46|212.68|210.08|0
1646203800000|2022-03-02 06:50:00|215.36|212.76|218.31|215.71|219.21|216.61|214.56|211.96|0
1646204100000|2022-03-02 06:55:00|218.11|215.51|219.61|217.01|222.33|219.73|218.11|215.51|0
1646204400000|2022-03-02 07:00:00|219.5|216.9|229.13|226.53|229.64|227.04|217.9|215.3|0
1646204700000|2022-03-02 07:05:00|229.23|226.63|233.6|231|234.63|232.03|228.08|225.48|0
1646205000000|2022-03-02 07:10:00|233.19|230.59|237.62|235.02|237.62|235.02|230.11|227.51|0
1646205300000|2022-03-02 07:15:00|237.83|235.23|242.02|239.42|242.64|240.04|235.36|232.76|0
1646205600000|2022-03-02 07:20:00|241.4|238.8|241.09|238.49|243.26|240.66|238.73|236.13|0
1646205900000|2022-03-02 07:25:00|241.19|238.59|236.58|233.98|241.51|238.91|235.65|233.05|0
1646206200000|2022-03-02 07:30:00|236.78|234.18|230.07|227.47|236.78|234.18|229.67|227.07|0
1646206500000|2022-03-02 07:35:00|229.97|227.37|231.28|228.68|233.1|230.5|229.86|227.26|0
1646206800000|2022-03-02 07:40:00|231.38|228.78|230.86|228.26|233.1|230.5|230.86|228.26|0
1646207100000|2022-03-02 07:45:00|230.06|227.46|230.66|228.06|235.13|232.53|229.35|226.75|0
1646207400000|2022-03-02 07:50:00|231.46|228.86|233.69|231.09|237.27|234.67|229.64|227.04|0
1646207700000|2022-03-02 07:55:00|233.49|230.89|230.64|228.04|234.91|232.31|229.94|227.34|0
1646208000000|2022-03-02 08:00:00|230.24|227.64|228.42|225.82|230.24|227.64|223.61|221.01|0
1646208300000|2022-03-02 08:05:00|229.12|226.52|234.94|232.86|236.88|234.8|227.75|225.67|0
1646208600000|2022-03-02 08:10:00|235.35|233.27|227.94|225.86|235.35|233.27|225.73|223.65|0
1646208900000|2022-03-02 08:15:00|227.64|225.56|218.16|216.08|228.14|226.06|218.16|216.08|0
1646209200000|2022-03-02 08:20:00|218.55|216.47|211.42|209.34|219.94|217.86|210.83|208.75|0
1646209500000|2022-03-02 08:25:00|211.12|209.04|214.47|212.39|214.57|212.49|210.92|208.84|0
1646209800000|2022-03-02 08:30:00|215.46|213.38|213.47|211.39|215.85|213.77|211.9|209.82|0
1646210100000|2022-03-02 08:35:00|214.06|211.98|215.84|213.76|218.43|216.35|212|209.92|0
1646210400000|2022-03-02 08:40:00|215.64|213.56|221.62|219.54|222.63|220.55|213.46|211.38|0
1646210700000|2022-03-02 08:45:00|221.73|219.65|221.82|219.74|224.84|222.76|219.42|217.34|0
1646211000000|2022-03-02 08:50:00|222.02|219.94|226.45|224.37|227.67|225.59|219.21|217.13|0
1646211300000|2022-03-02 08:55:00|226.65|224.57|226.65|224.57|228.48|226.4|224.02|221.94|0
1646211600000|2022-03-02 09:00:00|226.44|224.36|229.59|227.51|231.72|229.64|225.74|223.66|0
1646211900000|2022-03-02 09:05:00|230.1|228.02|222.16|220.08|230.1|228.02|221.86|219.78|0
1646212200000|2022-03-02 09:10:00|222.06|219.98|218.98|216.9|222.16|220.08|216.61|214.53|0
1646212500000|2022-03-02 09:15:00|218.08|216|218.47|216.39|219.07|216.99|216.11|214.03|0
1646212800000|2022-03-02 09:20:00|218.67|216.59|223.28|221.2|223.78|221.7|217.49|215.41|0
1646213100000|2022-03-02 09:25:00|223.38|221.3|220.87|218.79|224.88|222.8|220.87|218.79|0
1646213400000|2022-03-02 09:30:00|220.27|218.19|207.36|205.28|222.87|220.79|199.1|197.02|0
1646213700000|2022-03-02 09:35:00|208.34|206.26|207.64|205.56|211.46|209.38|205.52|203.44|0
1646214000000|2022-03-02 09:40:00|207.16|205.08|204.14|202.06|207.74|205.66|203.55|201.47|0
1646214300000|2022-03-02 09:45:00|204.62|202.54|195.97|193.89|206.25|204.17|194.84|192.76|0
1646214600000|2022-03-02 09:50:00|196.35|194.27|197.58|195.5|199.59|197.51|193.14|191.06|0
1646214900000|2022-03-02 09:55:00|198.16|196.08|196.54|194.46|198.82|196.74|195.13|193.05|0
1646215200000|2022-03-02 10:00:00|196.93|194.85|199.42|197.34|199.42|197.34|196.06|193.98|0
1646215500000|2022-03-02 10:05:00|199.61|197.53|197.3|195.22|200.28|198.2|197.3|195.22|0
1646215800000|2022-03-02 10:10:00|197.2|195.12|196.33|194.25|199.21|197.13|195.85|193.77|0
1646216100000|2022-03-02 10:15:00|196.42|194.34|192.8|190.72|196.61|194.53|189.97|187.89|0
1646216400000|2022-03-02 10:20:00|192.99|190.91|193.46|191.38|194.41|192.33|192.04|189.96|0
1646216700000|2022-03-02 10:25:00|193.74|191.66|195.35|193.27|196.12|194.04|192.22|190.14|0
1646217000000|2022-03-02 10:30:00|195.26|193.18|197.64|195.56|198.89|196.81|195.16|193.08|0
1646217300000|2022-03-02 10:35:00|197.74|195.66|197.06|194.98|199.46|197.38|196.01|193.93|0
1646217600000|2022-03-02 10:40:00|197.15|195.07|197.72|195.64|199.55|197.47|194.48|192.4|0
1646217900000|2022-03-02 10:45:00|198.2|196.12|200.99|198.91|201.18|199.1|196.86|194.78|0
1646218200000|2022-03-02 10:50:00|201.09|199.01|202.83|200.75|204.39|202.31|200.7|198.62|0
1646218500000|2022-03-02 10:55:00|202.92|200.84|200.59|198.51|202.92|200.84|200.11|198.03|0
1646218800000|2022-03-02 11:00:00|200.69|198.61|202.23|200.15|202.23|200.15|199.14|197.06|0
1646219100000|2022-03-02 11:05:00|202.32|200.24|200.38|198.3|204.37|202.29|199.13|197.05|0
1646219400000|2022-03-02 11:10:00|199.9|197.82|198.74|196.66|200.96|198.88|196.91|194.83|0
1646219700000|2022-03-02 11:15:00|198.45|196.37|201.43|199.35|202.6|200.52|198.45|196.37|0
1646220000000|2022-03-02 11:20:00|201.33|199.25|200.65|198.57|202.69|200.61|200.46|198.38|0
1646220300000|2022-03-02 11:25:00|200.46|198.38|195.55|193.47|201.33|199.25|194.79|192.71|0
1646220600000|2022-03-02 11:30:00|195.74|193.66|194.31|192.23|197.27|195.19|192.12|190.04|0
1646220900000|2022-03-02 11:35:00|193.93|191.85|196.11|194.03|196.3|194.22|192.68|190.6|0
1646221200000|2022-03-02 11:40:00|195.83|193.75|197.44|195.36|199.66|197.58|195.53|193.45|0
1646221500000|2022-03-02 11:45:00|196.87|194.79|198.4|196.32|198.4|196.32|195.72|193.64|0
1646221800000|2022-03-02 11:50:00|198.2|196.12|197.34|195.26|199.74|197.66|196.47|194.39|0
1646222100000|2022-03-02 11:55:00|197.24|195.16|197.33|195.25|197.72|195.64|196.19|194.11|0
1646222400000|2022-03-02 12:00:00|197.04|194.96|196.26|194.18|199.54|197.46|195.69|193.61|0
1646222700000|2022-03-02 12:05:00|196.07|193.99|197.51|195.43|198.37|196.29|195.5|193.42|0
1646223000000|2022-03-02 12:10:00|197.22|195.14|193.3|191.22|197.22|195.14|193.11|191.03|0
1646223300000|2022-03-02 12:15:00|193.2|191.12|195.67|193.59|196.24|194.16|191.68|189.6|0
1646223600000|2022-03-02 12:20:00|195.96|193.88|198.54|196.46|201.05|198.97|195.96|193.88|0
1646223900000|2022-03-02 12:25:00|198.73|196.65|200.27|198.19|201.24|199.16|198.06|195.98|0
1646224200000|2022-03-02 12:30:00|199.88|197.8|205.61|203.53|206.79|204.71|199.11|197.03|0
1646224500000|2022-03-02 12:35:00|205.22|203.14|204.14|202.06|205.42|203.34|203.55|201.47|0
1646224800000|2022-03-02 12:40:00|203.94|201.86|205.69|203.61|205.79|203.71|202.19|200.11|0
1646225100000|2022-03-02 12:45:00|205.79|203.71|204.81|202.73|205.99|203.91|204.03|201.95|0
1646225400000|2022-03-02 12:50:00|204.32|202.24|201.69|199.61|204.51|202.43|201.39|199.31|0
1646225700000|2022-03-02 12:55:00|201.88|199.8|200.03|197.95|201.98|199.9|200.03|197.95|0
1646226000000|2022-03-02 13:00:00|199.94|197.86|201.77|199.69|203.13|201.05|199.84|197.76|0
1646226300000|2022-03-02 13:05:00|201.48|199.4|204.09|202.01|205.85|203.77|200.9|198.82|0
1646226600000|2022-03-02 13:10:00|204.2|202.12|208.3|206.22|209.19|207.11|203.51|201.43|0
1646226900000|2022-03-02 13:15:00|208.5|206.42|210.07|207.99|210.57|208.49|207.52|205.44|0
1646227200000|2022-03-02 13:20:00|209.68|207.6|207.6|205.52|209.68|207.6|206.92|204.84|0
1646227500000|2022-03-02 13:25:00|207.11|205.03|205.83|203.75|207.79|205.71|205.24|203.16|0
1646227800000|2022-03-02 13:30:00|205.43|203.35|212.53|210.45|212.53|210.45|202.12|200.04|0
1646228100000|2022-03-02 13:35:00|212.23|210.15|213.12|211.04|214.31|212.23|211.14|209.06|0
1646228400000|2022-03-02 13:40:00|212.92|210.84|213.51|211.43|215.01|212.93|212.62|210.54|0
1646228700000|2022-03-02 13:45:00|213.81|211.73|214.3|212.22|217.3|215.22|211.92|209.84|0
1646229000000|2022-03-02 13:50:00|213.7|211.62|210.49|208.41|213.7|211.62|210.03|207.95|0
1646229300000|2022-03-02 13:55:00|210.39|208.31|208.8|206.72|213.56|211.48|208.6|206.52|0
1646229600000|2022-03-02 14:00:00|208.6|206.52|207.84|205.76|209.19|207.11|206.43|204.35|0
1646229900000|2022-03-02 14:05:00|207.54|205.46|205.96|203.88|207.74|205.66|205.57|203.49|0
1646230200000|2022-03-02 14:10:00|205.37|203.29|206.15|204.07|207.14|205.06|204.39|202.31|0
1646230500000|2022-03-02 14:15:00|206.35|204.27|203.2|201.12|208.03|205.95|202.02|199.94|0
1646230800000|2022-03-02 14:20:00|203.39|201.31|202.8|200.72|204.18|202.1|202.41|200.33|0
1646231100000|2022-03-02 14:25:00|203.39|201.31|200.25|198.17|204.17|202.09|199.39|197.31|0
1646231400000|2022-03-02 14:30:00|200.64|198.56|202.98|200.9|203.97|201.89|197.15|195.07|0
1646231700000|2022-03-02 14:35:00|202.79|200.71|202.74|200.66|204.69|202.61|200.42|198.34|0
1646232000000|2022-03-02 14:40:00|202.55|200.47|188.39|186.31|202.93|200.85|187.63|185.55|0
1646232300000|2022-03-02 14:45:00|188.77|186.69|185.47|183.39|190.29|188.21|182.08|180|0
1646232600000|2022-03-02 14:50:00|185.28|183.2|186.98|184.9|187.93|185.85|183.58|181.5|0
1646232900000|2022-03-02 14:55:00|186.03|183.95|188.68|186.6|194.55|192.47|183.77|181.69|0
1646233200000|2022-03-02 15:00:00|189.06|186.98|181.76|179.68|189.45|187.37|181.76|179.68|0
1646233500000|2022-03-02 15:05:00|182.14|180.06|201.65|199.57|203.83|201.75|181.38|179.3|0
1646233800000|2022-03-02 15:10:00|200.86|198.78|203.8|201.72|205.12|203.04|199.79|197.71|0
1646234100000|2022-03-02 15:15:00|204.49|202.41|201.04|198.96|206.07|203.99|200.65|198.57|0
1646234400000|2022-03-02 15:20:00|201.24|199.16|200.75|198.67|202.02|199.94|195.89|193.81|0
1646234700000|2022-03-02 15:25:00|199.86|197.78|182.86|180.78|205.56|203.48|179.89|177.81|0
1646235000000|2022-03-02 15:30:00|184.37|182.29|186.83|184.75|191.62|189.54|179.4|177.32|0
1646235300000|2022-03-02 15:35:00|187.4|185.32|178.92|176.84|188.73|186.65|175.03|172.95|0
1646235600000|2022-03-02 15:40:00|177.8|175.72|181.71|179.63|183.7|181.62|176.5|174.42|0
1646235900000|2022-03-02 15:45:00|181.81|179.73|180.3|178.22|187.19|185.11|179.09|177.01|0
1646236200000|2022-03-02 15:50:00|179.83|177.75|190.46|188.38|191.04|188.96|178.34|176.26|0
1646236500000|2022-03-02 15:55:00|190.27|188.19|183.4|181.32|190.65|188.57|181.33|179.25|0
1646236800000|2022-03-02 16:00:00|183.21|181.13|170.57|168.49|189.11|187.03|168.94|166.86|0
1646237100000|2022-03-02 16:05:00|169.48|167.4|165.83|163.75|174.98|172.9|162.81|160.73|0
1646237400000|2022-03-02 16:10:00|164.93|162.85|162.48|160.4|167.56|165.48|162.48|160.4|0
1646237700000|2022-03-02 16:15:00|162.84|160.76|165.61|163.53|166.69|164.61|161.04|158.96|0
1646238000000|2022-03-02 16:20:00|165.07|162.99|167.59|165.51|170.7|168.62|164.34|162.26|0
1646238300000|2022-03-02 16:25:00|167.41|165.33|164.3|162.22|167.41|165.33|159.46|157.38|0
1646238600000|2022-03-02 16:30:00|165.02|162.94|157.38|155.3|165.02|162.94|154.23|152.15|0
1646238900000|2022-03-02 16:35:00|157.73|155.65|161.27|159.19|163.96|161.88|157.2|155.12|0
1646239200000|2022-03-02 16:40:00|161.54|159.46|168.11|166.03|168.29|166.21|158.78|156.7|0
1646239500000|2022-03-02 16:45:00|168.39|166.31|166.83|164.75|168.39|166.31|162.69|160.61|0
1646239800000|2022-03-02 16:50:00|167.11|165.03|166.1|164.02|167.83|165.75|163.22|161.14|0
1646240100000|2022-03-02 16:55:00|166.28|164.2|162.31|160.23|166.46|164.38|161.6|159.52|0
1646240400000|2022-03-02 17:00:00|162.58|160.5|162.12|160.04|164.28|162.2|159.98|157.9|0
1646240700000|2022-03-02 17:05:00|163.38|161.3|161.04|158.96|166.54|164.46|160.15|158.07|0
1646241000000|2022-03-02 17:10:00|160.86|158.78|157.57|155.49|160.86|158.78|155|152.92|0
1646241300000|2022-03-02 17:15:00|157.47|155.39|157.38|155.3|159.08|157|155.52|153.44|0
1646241600000|2022-03-02 17:20:00|157.64|155.56|161.16|159.08|161.34|159.26|156.39|154.31|0
1646241900000|2022-03-02 17:25:00|160.98|158.9|158.82|156.74|164.69|162.61|158.11|156.03|0
1646242200000|2022-03-02 17:30:00|158.64|156.56|156.33|154.25|159.54|157.46|155.8|153.72|0
1646242500000|2022-03-02 17:35:00|156.5|154.42|155.7|153.62|158.64|156.56|154.38|152.3|0
1646242800000|2022-03-02 17:40:00|155.61|153.53|155.78|153.7|158.18|156.1|154.65|152.57|0
1646243100000|2022-03-02 17:45:00|155.6|153.52|156.22|154.14|157.91|155.83|154.54|152.46|0
1646243400000|2022-03-02 17:50:00|156.13|154.05|156.47|154.39|160.94|158.86|155.68|153.6|0
1646243700000|2022-03-02 17:55:00|156.83|154.75|156.56|154.48|159.32|157.24|156.2|154.12|0
1646244000000|2022-03-02 18:00:00|156.38|154.3|150.32|148.24|156.38|154.3|150.32|148.24|0
1646244300000|2022-03-02 18:05:00|150.84|148.76|149.62|147.54|150.84|148.76|148.59|146.51|0
1646244600000|2022-03-02 18:10:00|149.45|147.37|148.55|146.47|150.11|148.03|147.01|144.93|0
1646244900000|2022-03-02 18:15:00|148.9|146.82|150.28|148.2|151.15|149.07|147.86|145.78|0
1646245200000|2022-03-02 18:20:00|150.45|148.37|151.84|149.76|151.84|149.76|148.72|146.64|0
1646245500000|2022-03-02 18:25:00|152.19|150.11|151.05|148.97|152.45|150.37|149.4|147.32|0
1646245800000|2022-03-02 18:30:00|150.44|148.36|146.8|144.72|150.44|148.36|145.43|143.35|0
1646246100000|2022-03-02 18:35:00|146.97|144.89|145.77|143.69|148.44|146.36|145.77|143.69|0
1646246400000|2022-03-02 18:40:00|146.45|144.37|147.82|145.74|150.42|148.34|146.2|144.12|0
1646246700000|2022-03-02 18:45:00|147.91|145.83|152.15|150.07|153.03|150.95|147.39|145.31|0
1646247000000|2022-03-02 18:50:00|151.63|149.55|148.49|146.41|151.97|149.89|148.49|146.41|0
1646247300000|2022-03-02 18:55:00|148.66|146.58|149.18|147.1|150.91|148.83|147.28|145.2|0
1646247600000|2022-03-02 19:00:00|148.83|146.75|146.5|144.42|151.26|149.18|146.41|144.33|0
1646247900000|2022-03-02 19:05:00|146.58|144.5|146.75|144.67|147.61|145.53|145.04|142.96|0
1646248200000|2022-03-02 19:10:00|146.57|144.49|147.43|145.35|147.43|145.35|144.86|142.78|0
1646248500000|2022-03-02 19:15:00|147.17|145.09|147.14|145.06|148.28|146.2|146.22|144.14|0
1646248800000|2022-03-02 19:20:00|147.05|144.97|151.19|149.11|151.72|149.64|145.17|143.09|0
1646249100000|2022-03-02 19:25:00|151.28|149.2|151.88|149.8|155.49|153.41|150.67|148.59|0
1646249400000|2022-03-02 19:30:00|152.06|149.98|152.22|150.14|154.86|152.78|151.7|149.62|0
1646249700000|2022-03-02 19:35:00|152.05|149.97|150.47|148.39|152.05|149.97|149.61|147.53|0
1646250000000|2022-03-02 19:40:00|150.3|148.22|147.19|145.11|150.3|148.22|147.01|144.93|0
1646250300000|2022-03-02 19:45:00|147.01|144.93|149.59|147.51|151.5|149.42|147.01|144.93|0
1646250600000|2022-03-02 19:50:00|148.9|146.82|154.65|152.57|155|152.92|146.66|144.58|0
1646250900000|2022-03-02 19:55:00|154.12|152.04|155.08|153|157.29|155.21|152.02|149.94|0
1646251200000|2022-03-02 20:00:00|154.99|152.91|149.57|147.49|155.52|153.44|148.19|146.11|0
1646251500000|2022-03-02 20:05:00|149.39|147.31|151.64|149.56|152.52|150.44|148.35|146.27|0
1646251800000|2022-03-02 20:10:00|152.17|150.09|154.44|152.36|155.85|153.77|150.08|148|0
1646252100000|2022-03-02 20:15:00|154.62|152.54|152.33|150.25|156.91|154.83|151.8|149.72|0
1646252400000|2022-03-02 20:20:00|153.38|151.3|152.67|150.59|156.2|154.12|150.93|148.85|0
1646252700000|2022-03-02 20:25:00|152.84|150.76|149.68|147.6|154.12|152.04|149.33|147.25|0
1646253000000|2022-03-02 20:30:00|150.37|148.29|147.94|145.86|151.06|148.98|146.58|144.5|0
1646253300000|2022-03-02 20:35:00|147.77|145.69|150|147.92|150|147.92|146.74|144.66|0
1646253600000|2022-03-02 20:40:00|150.18|148.1|150.34|148.26|151.91|149.83|148.11|146.03|0
1646253900000|2022-03-02 20:45:00|149.82|147.74|147.41|145.33|150.51|148.43|146.21|144.13|0
1646254200000|2022-03-02 20:50:00|144.85|142.77|148.6|146.52|150.33|148.25|144.85|142.77|0
1646254500000|2022-03-02 20:55:00|148.94|146.86|156.8|154.72|157.51|155.43|148.94|146.86|0
1646254800000|2022-03-02 21:00:00|156.98|154.9|156.62|154.54|158.58|156.5|155.39|153.31|0
1646255100000|2022-03-02 21:05:00|156.97|154.89|158.03|155.95|158.57|156.49|156.79|154.71|0
1646255400000|2022-03-02 21:10:00|157.94|155.86|158.73|156.65|159.27|157.19|157.14|155.06|0
1646255700000|2022-03-02 21:15:00|159.26|156.66|158.1|155.5|159.26|156.66|157.74|155.14|0
1646256000000|2022-03-02 21:20:00|158.19|155.59|159.87|157.27|160.59|157.99|157.65|155.05|0
1646256300000|2022-03-02 21:25:00|159.96|157.36|160.58|157.98|160.76|158.16|159.33|156.73|0
1646256600000|2022-03-02 21:30:00|160.49|157.89|161.29|158.69|162.19|159.59|160.4|157.8|0
1646256900000|2022-03-02 21:35:00|161.38|158.78|162.18|159.58|162.91|160.31|160.93|158.33|0
1646257200000|2022-03-02 21:40:00|162|159.4|162.81|160.21|162.9|160.3|161.82|159.22|0
1646257500000|2022-03-02 21:45:00|162.9|160.3|164.7|162.1|164.7|162.1|162.72|160.12|0
1646257800000|2022-03-02 21:50:00|164.52|161.92|162.16|159.56|164.52|161.92|161.8|159.2|0
1646258100000|2022-03-02 21:55:00|162.34|159.74|162.25|159.65|162.52|159.92|161.62|159.02|0
1646258400000|2022-03-02 22:00:00|162.15|159.55|162.56|159.96|162.67|160.07|162.14|159.54|0
1646258700000|2022-03-02 22:05:00|162.64|160.04|162.79|160.19|162.79|160.19|162.64|160.04|0
1646259000000|2022-03-02 22:10:00|162.58|159.98|162.68|160.08|162.91|160.31|162.57|159.97|0
1646259300000|2022-03-02 22:15:00|162.65|160.05|162.38|159.78|162.68|160.08|162.3|159.7|0
1646259600000|2022-03-02 22:20:00|162.43|159.83|162.29|159.69|162.43|159.83|162.29|159.69|0
1646259900000|2022-03-02 22:25:00|162.21|159.61|162.05|159.45|162.37|159.77|161.92|159.32|0
1646260200000|2022-03-02 22:30:00|162.21|159.61|161.57|158.97|162.31|159.71|161.57|158.97|0
1646260500000|2022-03-02 22:35:00|161.44|158.84|161.43|158.83|161.7|159.1|161.3|158.7|0
1646260800000|2022-03-02 22:40:00|161.41|158.81|162.24|159.64|162.24|159.64|161.41|158.81|0
1646261100000|2022-03-02 22:45:00|162.23|159.63|163.3|160.7|164.66|162.06|162.23|159.63|0
1646261400000|2022-03-02 22:50:00|163.41|160.81|163.43|160.83|163.59|160.99|163.09|160.49|0
1646261700000|2022-03-02 22:55:00|163.46|160.86|162.71|160.11|163.46|160.86|162.63|160.03|0
1646262000000|2022-03-02 23:00:00|163.13|160.53|161.97|159.37|164.14|161.54|160.35|157.75|0
1646262300000|2022-03-02 23:05:00|162.05|159.45|160.79|158.19|162.05|159.45|160.07|157.47|0
1646262600000|2022-03-02 23:10:00|160.97|158.37|160.6|158|161.95|159.35|160.25|157.65|0
1646262900000|2022-03-02 23:15:00|160.42|157.82|160.68|158.08|161.13|158.53|160.23|157.63|0
1646263200000|2022-03-02 23:20:00|160.86|158.26|161.3|158.7|162.03|159.43|160.4|157.8|0
1646263500000|2022-03-02 23:25:00|161.48|158.88|161.75|159.15|162.29|159.69|161.22|158.62|0
1646263800000|2022-03-02 23:30:00|161.65|159.05|160.75|158.15|162.29|159.69|160.03|157.43|0
1646264100000|2022-03-02 23:35:00|160.66|158.06|162.45|159.85|162.46|159.86|160.66|158.06|0
1646264400000|2022-03-02 23:40:00|162.54|159.94|163.62|161.02|163.62|161.02|162.36|159.76|0
1646264700000|2022-03-02 23:45:00|163.44|160.84|161.72|159.12|163.44|160.84|161.45|158.85|0
1646265000000|2022-03-02 23:50:00|161.62|159.02|160.72|158.12|161.72|159.12|160.54|157.94|0
1646265300000|2022-03-02 23:55:00|160.54|157.94|160.98|158.38|161.17|158.57|160.36|157.76|0
1646265600000|2022-03-03 00:00:00|160.44|157.84|160.8|158.2|161.06|158.46|159.27|156.67|0
1646265900000|2022-03-03 00:05:00|160.62|158.02|160.87|158.27|161.96|159.36|159.98|157.38|0
1646266200000|2022-03-03 00:10:00|161.05|158.45|160.15|157.55|161.05|158.45|159.44|156.84|0
1646266500000|2022-03-03 00:15:00|160.42|157.82|161.49|158.89|162.12|159.52|159.97|157.37|0
1646266800000|2022-03-03 00:20:00|161.22|158.62|160.67|158.07|161.22|158.62|159.95|157.35|0
1646267100000|2022-03-03 00:25:00|160.85|158.25|161.02|158.42|161.75|159.15|160.58|157.98|0
1646267400000|2022-03-03 00:30:00|160.84|158.24|161.02|158.42|161.56|158.96|160.48|157.88|0
1646267700000|2022-03-03 00:35:00|160.84|158.24|160.83|158.23|161.11|158.51|160.11|157.51|0
1646268000000|2022-03-03 00:40:00|160.92|158.32|162.44|159.84|162.44|159.84|160.83|158.23|0
1646268300000|2022-03-03 00:45:00|162.62|160.02|161.17|158.57|162.62|160.02|161.17|158.57|0
1646268600000|2022-03-03 00:50:00|161.27|158.67|160.63|158.03|161.35|158.75|160.27|157.67|0
1646268900000|2022-03-03 00:55:00|160.62|158.02|160.53|157.93|160.8|158.2|160.26|157.66|0
1646269200000|2022-03-03 01:00:00|160.8|158.2|158.28|155.68|161.16|158.56|158.28|155.68|0
1646269500000|2022-03-03 01:05:00|158.1|155.5|160.6|158|160.6|158|157.74|155.14|0
1646269800000|2022-03-03 01:10:00|160.34|157.74|160.77|158.17|161.68|159.08|160.34|157.74|0
1646270100000|2022-03-03 01:15:00|160.59|157.99|159.51|156.91|160.77|158.17|158.8|156.2|0
1646270400000|2022-03-03 01:20:00|159.69|157.09|160.13|157.53|160.5|157.9|159.33|156.73|0
1646270700000|2022-03-03 01:25:00|160.22|157.62|160.75|158.15|160.93|158.33|159.05|156.45|0
1646271000000|2022-03-03 01:30:00|160.66|158.06|161.38|158.78|162.01|159.41|159.95|157.35|0
1646271300000|2022-03-03 01:35:00|161.46|158.86|163.45|160.85|163.45|160.85|159.66|157.06|0
1646271600000|2022-03-03 01:40:00|163.26|160.66|161.81|159.21|163.54|160.94|161.63|159.03|0
1646271900000|2022-03-03 01:45:00|161.9|159.3|161.8|159.2|162.17|159.57|160.54|157.94|0
1646272200000|2022-03-03 01:50:00|161.62|159.02|163.97|161.37|164.15|161.55|161.44|158.84|0
1646272500000|2022-03-03 01:55:00|163.88|161.28|164.14|161.54|164.15|161.55|163.42|160.82|0
1646272800000|2022-03-03 02:00:00|163.96|161.36|163.95|161.35|164.32|161.72|162.6|160|0
1646273100000|2022-03-03 02:05:00|164.13|161.53|163.31|160.71|164.13|161.53|163.04|160.44|0
1646273400000|2022-03-03 02:10:00|163.4|160.8|162.31|159.71|163.76|161.16|161.95|159.35|0
1646273700000|2022-03-03 02:15:00|162.22|159.62|161.58|158.98|162.67|160.07|161.13|158.53|0
1646274000000|2022-03-03 02:20:00|161.49|158.89|160.31|157.71|161.58|158.98|159.51|156.91|0
1646274300000|2022-03-03 02:25:00|160.4|157.8|159.04|156.44|160.49|157.89|158.96|156.36|0
1646274600000|2022-03-03 02:30:00|158.96|156.36|158.41|155.81|159.94|157.34|158.41|155.81|0
1646274900000|2022-03-03 02:35:00|158.32|155.72|158.41|155.81|158.68|156.08|157.61|155.01|0
1646275200000|2022-03-03 02:40:00|158.31|155.71|156.17|153.57|158.67|156.07|155.99|153.39|0
1646275500000|2022-03-03 02:45:00|155.99|153.39|156.16|153.56|156.17|153.57|155.28|152.68|0
1646275800000|2022-03-03 02:50:00|155.98|153.38|156.96|154.36|157.04|154.44|155.81|153.21|0
1646276100000|2022-03-03 02:55:00|156.86|154.26|155.61|153.01|156.86|154.26|154.38|151.78|0
1646276400000|2022-03-03 03:00:00|155.35|152.75|154.72|152.12|155.97|153.37|152.96|150.36|0
1646276700000|2022-03-03 03:05:00|154.99|152.39|155.42|152.82|155.52|152.92|154.72|152.12|0
1646277000000|2022-03-03 03:10:00|155.51|152.91|155.68|153.08|156.4|153.8|155.16|152.56|0
1646277300000|2022-03-03 03:15:00|155.77|153.17|156.12|153.52|156.12|153.52|155.59|152.99|0
1646277600000|2022-03-03 03:20:00|156.29|153.69|155.58|152.98|156.29|153.69|155.58|152.98|0
1646277900000|2022-03-03 03:25:00|155.49|152.89|156.28|153.68|156.28|153.68|155.22|152.62|0
1646278200000|2022-03-03 03:30:00|156.1|153.5|156.09|153.49|156.98|154.38|155.66|153.06|0
1646278500000|2022-03-03 03:35:00|156.27|153.67|156.08|153.48|156.45|153.85|155.73|153.13|0
1646278800000|2022-03-03 03:40:00|156.18|153.58|155.28|152.68|156.18|153.58|155.19|152.59|0
1646279100000|2022-03-03 03:45:00|155.54|152.94|154.39|151.79|155.54|152.94|153.95|151.35|0
1646279400000|2022-03-03 03:50:00|154.3|151.7|154.56|151.96|155.36|152.76|153.77|151.17|0
1646279700000|2022-03-03 03:55:00|154.47|151.87|154.46|151.86|154.64|152.04|153.94|151.34|0
1646280000000|2022-03-03 04:00:00|154.64|152.04|154.45|151.85|154.99|152.39|154.11|151.51|0
1646280300000|2022-03-03 04:05:00|154.54|151.94|154.89|152.29|155.86|153.26|154.27|151.67|0
1646280600000|2022-03-03 04:10:00|154.97|152.37|154.79|152.19|155.24|152.64|154.44|151.84|0
1646280900000|2022-03-03 04:15:00|154.88|152.28|155.14|152.54|155.32|152.72|154.61|152.01|0
1646281200000|2022-03-03 04:20:00|155.23|152.63|154.77|152.17|155.23|152.63|154.42|151.82|0
1646281500000|2022-03-03 04:25:00|154.69|152.09|153.53|150.93|154.77|152.17|153.53|150.93|0
1646281800000|2022-03-03 04:30:00|153.71|151.11|155.11|152.51|155.11|152.51|153.62|151.02|0
1646282100000|2022-03-03 04:35:00|155.38|152.78|154.4|151.8|155.47|152.87|154.14|151.54|0
1646282400000|2022-03-03 04:40:00|154.31|151.71|154.04|151.44|154.49|151.89|153.68|151.08|0
1646282700000|2022-03-03 04:45:00|153.86|151.26|154.73|152.13|155.09|152.49|153.86|151.26|0
1646283000000|2022-03-03 04:50:00|154.65|152.05|154.55|151.95|154.82|152.22|154.37|151.77|0
1646283300000|2022-03-03 04:55:00|154.73|152.13|155.25|152.65|155.43|152.83|154.29|151.69|0
1646283600000|2022-03-03 05:00:00|155.07|152.47|154.8|152.2|156.84|154.24|154.8|152.2|0
1646283900000|2022-03-03 05:05:00|154.63|152.03|152.24|149.64|154.89|152.29|152.24|149.64|0
1646284200000|2022-03-03 05:10:00|152.59|149.99|151.71|149.11|152.59|149.99|150.76|148.16|0
1646284500000|2022-03-03 05:15:00|151.88|149.28|152.75|150.15|153.1|150.5|151.53|148.93|0
1646284800000|2022-03-03 05:20:00|152.92|150.32|153.8|151.2|154.6|152|152.75|150.15|0
1646285100000|2022-03-03 05:25:00|153.97|151.37|154.32|151.72|154.67|152.07|153.8|151.2|0
1646285400000|2022-03-03 05:30:00|154.14|151.54|153.17|150.57|154.14|151.54|152.73|150.13|0
1646285700000|2022-03-03 05:35:00|153.08|150.48|150.97|148.37|153.43|150.83|150.88|148.28|0
1646286000000|2022-03-03 05:40:00|151.14|148.54|150.96|148.36|151.49|148.89|150.61|148.01|0
1646286300000|2022-03-03 05:45:00|151.13|148.53|151.65|149.05|151.65|149.05|150.26|147.66|0
1646286600000|2022-03-03 05:50:00|151.82|149.22|151.12|148.52|152.26|149.66|151.12|148.52|0
1646286900000|2022-03-03 05:55:00|151.21|148.61|151.72|149.12|152.16|149.56|150.59|147.99|0
1646287200000|2022-03-03 06:00:00|151.81|149.21|148.32|145.72|152.51|149.91|148.15|145.55|0
1646287500000|2022-03-03 06:05:00|148.15|145.55|150.57|147.97|150.92|148.32|148.15|145.55|0
1646287800000|2022-03-03 06:10:00|150.66|148.06|148.82|146.22|150.66|148.06|148.82|146.22|0
1646288100000|2022-03-03 06:15:00|148.91|146.31|149.25|146.65|150.03|147.43|148.22|145.62|0
1646288400000|2022-03-03 06:20:00|149.16|146.56|149.85|147.25|150.55|147.95|148.99|146.39|0
1646288700000|2022-03-03 06:25:00|149.67|147.07|152.11|149.51|152.11|149.51|149.5|146.9|0
1646289000000|2022-03-03 06:30:00|152.2|149.6|151.4|148.8|153.16|150.56|151.32|148.72|0
1646289300000|2022-03-03 06:35:00|151.58|148.98|151.31|148.71|151.84|149.24|151.05|148.45|0
1646289600000|2022-03-03 06:40:00|151.22|148.62|151.83|149.23|152.44|149.84|151.04|148.44|0
1646289900000|2022-03-03 06:45:00|151.91|149.31|152.08|149.48|152.61|150.01|151.55|148.95|0
1646290200000|2022-03-03 06:50:00|152.17|149.57|150.85|148.25|152.17|149.57|149.89|147.29|0
1646290500000|2022-03-03 06:55:00|150.67|148.07|148.67|146.07|151.29|148.69|148.06|145.46|0
1646290800000|2022-03-03 07:00:00|149.1|146.5|151.35|148.75|151.62|149.02|147.97|145.37|0
1646291100000|2022-03-03 07:05:00|151.45|148.85|152.84|150.24|153.55|150.95|151.27|148.67|0
1646291400000|2022-03-03 07:10:00|152.75|150.15|151.96|149.36|152.84|150.24|151.69|149.09|0
1646291700000|2022-03-03 07:15:00|151.86|149.26|151.78|149.18|153.89|151.29|151.43|148.83|0
1646292000000|2022-03-03 07:20:00|151.87|149.27|149.69|147.09|151.87|149.27|149.51|146.91|0
1646292300000|2022-03-03 07:25:00|149.6|147|153.26|150.66|153.26|150.66|149.43|146.83|0
1646292600000|2022-03-03 07:30:00|153.34|150.74|156.33|153.73|156.33|153.73|153.34|150.74|0
1646292900000|2022-03-03 07:35:00|156.51|153.91|157.03|154.43|157.21|154.61|156.15|153.55|0
1646293200000|2022-03-03 07:40:00|156.85|154.25|158.09|155.49|159.89|157.29|156.85|154.25|0
1646293500000|2022-03-03 07:45:00|158.27|155.67|158.08|155.48|159.97|157.37|157.73|155.13|0
1646293800000|2022-03-03 07:50:00|157.9|155.3|157.01|154.41|159.78|157.18|157.01|154.41|0
1646294100000|2022-03-03 07:55:00|157.19|154.59|157|154.4|159.14|156.54|157|154.4|0
1646294400000|2022-03-03 08:00:00|158.78|156.18|155.4|152.8|160.57|157.97|154.61|152.01|0
1646294700000|2022-03-03 08:05:00|154.96|152.88|153.11|151.03|155.4|153.32|151.79|149.71|0
1646295000000|2022-03-03 08:10:00|153.02|150.94|151.43|149.35|154.6|152.52|151.35|149.27|0
1646295300000|2022-03-03 08:15:00|151.61|149.53|150.3|148.22|151.87|149.79|148.91|146.83|0
1646295600000|2022-03-03 08:20:00|150.21|148.13|149.85|147.77|151.95|149.87|149.33|147.25|0
1646295900000|2022-03-03 08:25:00|149.68|147.6|153.07|150.99|153.16|151.08|149.68|147.6|0
1646296200000|2022-03-03 08:30:00|153.51|151.43|156.86|154.78|157.31|155.23|153.25|151.17|0
1646296500000|2022-03-03 08:35:00|156.78|154.7|163.11|161.03|163.92|161.84|156.78|154.7|0
1646296800000|2022-03-03 08:40:00|162.75|160.67|165.17|163.09|165.36|163.28|162.57|160.49|0
1646297100000|2022-03-03 08:45:00|165.09|163.01|164.62|162.54|165.36|163.28|164.08|162|0
1646297400000|2022-03-03 08:50:00|164.44|162.36|161.31|159.23|164.99|162.91|161.31|159.23|0
1646297700000|2022-03-03 08:55:00|161.13|159.05|159.86|157.78|163.38|161.3|159.51|157.43|0
1646298000000|2022-03-03 09:00:00|158.61|156.53|159.23|157.15|160.31|158.23|158.17|156.09|0
1646298300000|2022-03-03 09:05:00|159.32|157.24|162.46|160.38|162.46|160.38|158.25|156.17|0
1646298600000|2022-03-03 09:10:00|162.37|160.29|159.84|157.76|163.73|161.65|158.59|156.51|0
1646298900000|2022-03-03 09:15:00|159.04|156.96|158.76|156.68|161.19|159.11|154.95|152.87|0
1646299200000|2022-03-03 09:20:00|159.03|156.95|161.54|159.46|163.16|161.08|157.78|155.7|0
1646299500000|2022-03-03 09:25:00|161.9|159.82|161.97|159.89|161.97|159.89|158.75|156.67|0
1646299800000|2022-03-03 09:30:00|161.43|159.35|160.53|158.45|162.88|160.8|160.35|158.27|0
1646300100000|2022-03-03 09:35:00|160.71|158.63|160.79|158.71|162.68|160.6|159.99|157.91|0
1646300400000|2022-03-03 09:40:00|160.52|158.44|159.53|157.45|160.7|158.62|158.28|156.2|0
1646300700000|2022-03-03 09:45:00|159.35|157.27|157.56|155.48|159.53|157.45|156.76|154.68|0
1646301000000|2022-03-03 09:50:00|157.74|155.66|159.42|157.34|159.78|157.7|155.86|153.78|0
1646301300000|2022-03-03 09:55:00|159.6|157.52|158.97|156.89|161.03|158.95|156.92|154.84|0
1646301600000|2022-03-03 10:00:00|159.15|157.07|160.39|158.31|160.66|158.58|157.63|155.55|0
1646301900000|2022-03-03 10:05:00|160.48|158.4|161.28|159.2|161.47|159.39|158.15|156.07|0
1646302200000|2022-03-03 10:10:00|161.19|159.11|161.28|159.2|161.73|159.65|160.02|157.94|0
1646302500000|2022-03-03 10:15:00|161.18|159.1|164.07|161.99|164.25|162.17|160.28|158.2|0
1646302800000|2022-03-03 10:20:00|163.89|161.81|164.06|161.98|164.61|162.53|162.43|160.35|0
1646303100000|2022-03-03 10:25:00|164.24|162.16|163.42|161.34|164.42|162.34|162.43|160.35|0
1646303400000|2022-03-03 10:30:00|163.33|161.25|162.51|160.43|164.42|162.34|162.24|160.16|0
1646303700000|2022-03-03 10:35:00|162.6|160.52|162.05|159.97|163.14|161.06|162.05|159.97|0
1646304000000|2022-03-03 10:40:00|161.96|159.88|161.68|159.6|162.59|160.51|160.78|158.7|0
1646304300000|2022-03-03 10:45:00|161.59|159.51|160.05|157.97|162.67|160.59|159.97|157.89|0
1646304600000|2022-03-03 10:50:00|159.96|157.88|161.12|159.04|162.02|159.94|159.51|157.43|0
1646304900000|2022-03-03 10:55:00|160.85|158.77|160.93|158.85|162.47|160.39|160.49|158.41|0
1646305200000|2022-03-03 11:00:00|160.67|158.59|161.65|159.57|163.28|161.2|160.67|158.59|0
1646305500000|2022-03-03 11:05:00|161.47|159.39|161.37|159.29|164|161.92|160.74|158.66|0
1646305800000|2022-03-03 11:10:00|161.64|159.56|159.39|157.31|162.09|160.01|159.11|157.03|0
1646306100000|2022-03-03 11:15:00|159.29|157.21|160.18|158.1|160.54|158.46|157.86|155.78|0
1646306400000|2022-03-03 11:20:00|160.1|158.02|158.38|156.3|160.72|158.64|157.67|155.59|0
1646306700000|2022-03-03 11:25:00|158.2|156.12|157.04|154.96|158.74|156.66|156.77|154.69|0
1646307000000|2022-03-03 11:30:00|156.95|154.87|157.83|155.75|157.83|155.75|155.71|153.63|0
1646307300000|2022-03-03 11:35:00|158.19|156.11|161.23|159.15|161.59|159.51|158.19|156.11|0
1646307600000|2022-03-03 11:40:00|161.05|158.97|161.76|159.68|162.49|160.41|161.04|158.96|0
1646307900000|2022-03-03 11:45:00|161.68|159.6|164.29|162.21|165.94|163.86|161.68|159.6|0
1646308200000|2022-03-03 11:50:00|164.21|162.13|163.01|160.93|165.39|163.31|162.93|160.85|0
1646308500000|2022-03-03 11:55:00|163.11|161.03|163.37|161.29|163.65|161.57|162.47|160.39|0
1646308800000|2022-03-03 12:00:00|163.01|160.93|160.74|158.66|163.37|161.29|160.21|158.13|0
1646309100000|2022-03-03 12:05:00|160.83|158.75|158.85|156.77|161.19|159.11|158.85|156.77|0
1646309400000|2022-03-03 12:10:00|159.21|157.13|158.93|156.85|159.92|157.84|158.49|156.41|0
1646309700000|2022-03-03 12:15:00|158.12|156.04|156.43|154.35|159.31|157.23|156.17|154.09|0
1646310000000|2022-03-03 12:20:00|156.25|154.17|156.34|154.26|157.32|155.24|155.71|153.63|0
1646310300000|2022-03-03 12:25:00|156.42|154.34|155.52|153.44|156.42|154.34|153.67|151.59|0
1646310600000|2022-03-03 12:30:00|155.35|153.27|155.16|153.08|156.77|154.69|154.27|152.19|0
1646310900000|2022-03-03 12:35:00|155.34|153.26|155.51|153.43|155.69|153.61|154.09|152.01|0
1646311200000|2022-03-03 12:40:00|155.69|153.61|155.5|153.42|156.49|154.41|154.79|152.71|0
1646311500000|2022-03-03 12:45:00|156.21|154.13|156.92|154.84|158|155.92|156.03|153.95|0
1646311800000|2022-03-03 12:50:00|157.01|154.93|157.09|155.01|157.63|155.55|155.85|153.77|0
1646312100000|2022-03-03 12:55:00|156.73|154.65|157.44|155.36|158.52|156.44|155.13|153.05|0
1646312400000|2022-03-03 13:00:00|157.08|155|154.93|152.85|157.18|155.1|154.58|152.5|0
1646312700000|2022-03-03 13:05:00|154.85|152.77|150.34|148.26|155.47|153.39|149.99|147.91|0
1646313000000|2022-03-03 13:10:00|150.51|148.43|147.88|145.8|151.04|148.96|147.54|145.46|0
1646313300000|2022-03-03 13:15:00|148.06|145.98|148.74|146.66|149.62|147.54|147.88|145.8|0
1646313600000|2022-03-03 13:20:00|148.83|146.75|146.31|144.23|149.01|146.93|146.13|144.05|0
1646313900000|2022-03-03 13:25:00|146.13|144.05|147.95|145.87|147.95|145.87|144.75|142.67|0
1646314200000|2022-03-03 13:30:00|147.68|145.6|147.16|145.08|148.82|146.74|146.29|144.21|0
1646314500000|2022-03-03 13:35:00|147.5|145.42|146.63|144.55|147.94|145.86|145.51|143.43|0
1646314800000|2022-03-03 13:40:00|146.54|144.46|144.21|142.13|147.67|145.59|143.87|141.79|0
1646315100000|2022-03-03 13:45:00|143.52|141.44|145.06|142.98|145.75|143.67|143.52|141.44|0
1646315400000|2022-03-03 13:50:00|145.75|143.67|144.28|142.2|147.47|145.39|143.34|141.26|0
1646315700000|2022-03-03 13:55:00|144.53|142.45|136.24|134.16|144.53|142.45|136.08|134|0
1646316000000|2022-03-03 14:00:00|136.41|134.33|132.2|130.12|136.91|134.83|129.68|127.6|0
1646316300000|2022-03-03 14:05:00|132.85|130.77|133.68|131.6|135.16|133.08|131.69|129.61|0
1646316600000|2022-03-03 14:10:00|133.51|131.43|131.43|129.35|135|132.92|130.69|128.61|0
1646316900000|2022-03-03 14:15:00|131.11|129.03|133.46|131.38|133.79|131.71|131.11|129.03|0
1646317200000|2022-03-03 14:20:00|133.3|131.22|136.1|134.02|136.44|134.36|133.3|131.22|0
1646317500000|2022-03-03 14:25:00|136.27|134.19|137.42|135.34|137.42|135.34|134.85|132.77|0
1646317800000|2022-03-03 14:30:00|136.76|134.68|140.54|138.46|140.54|138.46|134.43|132.35|0
1646318100000|2022-03-03 14:35:00|140.03|137.95|140.53|138.45|144.77|142.69|140.03|137.95|0
1646318400000|2022-03-03 14:40:00|140.45|138.37|138.93|136.85|142.05|139.97|136.94|134.86|0
1646318700000|2022-03-03 14:45:00|139.68|137.6|144.58|142.5|145.78|143.7|133.39|131.31|0
1646319000000|2022-03-03 14:50:00|144.75|142.67|145.6|143.52|147.49|145.41|141.69|139.61|0
1646319300000|2022-03-03 14:55:00|145.43|143.35|142.52|140.44|147.15|145.07|140.5|138.42|0
1646319600000|2022-03-03 15:00:00|142.69|140.61|144.38|142.3|144.65|142.57|138.81|136.73|0
1646319900000|2022-03-03 15:05:00|144.9|142.82|146.95|144.87|149.38|147.3|144.56|142.48|0
1646320200000|2022-03-03 15:10:00|147.04|144.96|146.94|144.86|150.07|147.99|145.06|142.98|0
1646320500000|2022-03-03 15:15:00|146.77|144.69|151.63|149.55|153.92|151.84|146.77|144.69|0
1646320800000|2022-03-03 15:20:00|151.45|149.37|158.49|156.41|161.41|159.33|151.19|149.11|0
1646321100000|2022-03-03 15:25:00|158.84|156.76|157.19|155.11|161.71|159.63|156.35|154.27|0
1646321400000|2022-03-03 15:30:00|158.18|156.1|159.33|157.25|159.86|157.78|154.54|152.46|0
1646321700000|2022-03-03 15:35:00|159.32|157.24|166.92|164.84|167.1|165.02|157.72|155.64|0
1646322000000|2022-03-03 15:40:00|166.74|164.66|170.22|168.14|170.78|168.7|164.36|162.28|0
1646322300000|2022-03-03 15:45:00|170.59|168.51|168.45|166.37|171.7|169.62|167.64|165.56|0
1646322600000|2022-03-03 15:50:00|167.05|164.97|172.96|170.88|172.96|170.88|167.05|164.97|0
1646322900000|2022-03-03 15:55:00|172.21|170.13|176.92|174.84|176.92|174.84|171.83|169.75|0
1646323200000|2022-03-03 16:00:00|176.54|174.46|175.28|173.2|177.74|175.66|173.97|171.89|0
1646323500000|2022-03-03 16:05:00|174.91|172.83|174.25|172.17|179.01|176.93|172.56|170.48|0
1646323800000|2022-03-03 16:10:00|175.39|173.31|182.37|180.29|182.37|180.29|173.88|171.8|0
1646324100000|2022-03-03 16:15:00|182.76|180.68|178.49|176.41|185.83|183.75|178.27|176.19|0
1646324400000|2022-03-03 16:20:00|178.4|176.32|170.69|168.61|178.4|176.32|170.41|168.33|0
1646324700000|2022-03-03 16:25:00|170.78|168.7|169.33|167.25|171.82|169.74|167.18|165.1|0
1646325000000|2022-03-03 16:30:00|169.42|167.34|168.85|166.77|171.57|169.49|167.73|165.65|0
1646325300000|2022-03-03 16:35:00|168.29|166.21|171|168.92|175.06|172.98|168.1|166.02|0
1646325600000|2022-03-03 16:40:00|171.09|169.01|165.86|163.78|172.22|170.14|164.02|161.94|0
1646325900000|2022-03-03 16:45:00|165.67|163.59|168.64|166.56|169.76|167.68|165.12|163.04|0
1646326200000|2022-03-03 16:50:00|168.08|166|167.51|165.43|170.51|168.43|165.48|163.4|0
1646326500000|2022-03-03 16:55:00|167.42|165.34|165.84|163.76|173.89|171.81|162.16|160.08|0
1646326800000|2022-03-03 17:00:00|165.93|163.85|163.8|161.72|167.51|165.43|163.62|161.54|0
1646327100000|2022-03-03 17:05:00|163.62|161.54|161.69|159.61|166.38|164.3|161.69|159.61|0
1646327400000|2022-03-03 17:10:00|160.86|158.78|161.04|158.96|162.69|160.61|158.32|156.24|0
1646327700000|2022-03-03 17:15:00|160.49|158.41|160.85|158.77|162.68|160.6|158.4|156.32|0
1646328000000|2022-03-03 17:20:00|161.03|158.95|165.24|163.16|165.43|163.35|161.03|158.95|0
1646328300000|2022-03-03 17:25:00|165.43|163.35|171.76|169.68|172.89|170.81|164.51|162.43|0
1646328600000|2022-03-03 17:30:00|171.2|169.12|150.86|148.78|172.7|170.62|147.29|145.21|0
1646328900000|2022-03-03 17:35:00|150.25|148.17|155.19|153.11|156.8|154.72|144.65|142.57|0
1646329200000|2022-03-03 17:40:00|156.17|154.09|155.89|153.81|160.05|157.97|155.36|153.28|0
1646329500000|2022-03-03 17:45:00|155.36|153.28|155.71|153.63|160.32|158.24|153.13|151.05|0
1646329800000|2022-03-03 17:50:00|155.89|153.81|156.42|154.34|159.49|157.41|155.17|153.09|0
1646330100000|2022-03-03 17:55:00|157.68|155.6|154.62|152.54|158.04|155.96|152.48|150.4|0
1646330400000|2022-03-03 18:00:00|154.26|152.18|152.47|150.39|157.48|155.4|151.41|149.33|0
1646330700000|2022-03-03 18:05:00|152.83|150.75|154.24|152.16|155.86|153.78|149.3|147.22|0
1646331000000|2022-03-03 18:10:00|154.07|151.99|151.04|148.96|155.85|153.77|150.69|148.61|0
1646331300000|2022-03-03 18:15:00|151.49|149.41|146.91|144.83|151.49|149.41|146.04|143.96|0
1646331600000|2022-03-03 18:20:00|147.09|145.01|147.6|145.52|149.19|147.11|146.39|144.31|0
1646331900000|2022-03-03 18:25:00|147.52|145.44|146.55|144.47|149.27|147.19|145.85|143.77|0
1646332200000|2022-03-03 18:30:00|146.72|144.64|154.5|152.42|156.12|154.04|146.72|144.64|0
1646332500000|2022-03-03 18:35:00|154.32|152.24|153.6|151.52|154.32|152.24|151.29|149.21|0
1646332800000|2022-03-03 18:40:00|153.78|151.7|154.31|152.23|157.01|154.93|152.62|150.54|0
1646333100000|2022-03-03 18:45:00|154.13|152.05|152.69|150.61|156.82|154.74|151.89|149.81|0
1646333400000|2022-03-03 18:50:00|152.87|150.79|151.61|149.53|152.87|150.79|149.67|147.59|0
1646333700000|2022-03-03 18:55:00|151.35|149.27|151.65|149.57|152.19|150.11|148.62|146.54|0
1646334000000|2022-03-03 19:00:00|151.29|149.21|151.29|149.21|152.29|150.21|147.55|145.47|0
1646334300000|2022-03-03 19:05:00|151.65|149.57|152.36|150.28|152.9|150.82|149.5|147.42|0
1646334600000|2022-03-03 19:10:00|152.18|150.1|143.84|141.76|154.7|152.62|142.71|140.63|0
1646334900000|2022-03-03 19:15:00|144.37|142.29|145.23|143.15|145.77|143.69|142.88|140.8|0
1646335200000|2022-03-03 19:20:00|145.06|142.98|148.4|146.32|149.12|147.04|145.06|142.98|0
1646335500000|2022-03-03 19:25:00|148.5|146.42|146.27|144.19|148.58|146.5|145.75|143.67|0
1646335800000|2022-03-03 19:30:00|146.1|144.02|149.45|147.37|150.17|148.09|146.1|144.02|0
1646336100000|2022-03-03 19:35:00|148.92|146.84|152.13|150.05|152.13|150.05|148.39|146.31|0
1646336400000|2022-03-03 19:40:00|151.41|149.33|156.65|154.57|157.75|155.67|150.07|147.99|0
1646336700000|2022-03-03 19:45:00|156.47|154.39|163.39|161.31|163.57|161.49|156.1|154.02|0
1646337000000|2022-03-03 19:50:00|163.2|161.12|165.71|163.63|168.09|166.01|162.1|160.02|0
1646337300000|2022-03-03 19:55:00|165.42|163.34|165.04|162.96|167.47|165.39|164.12|162.04|0
1646337600000|2022-03-03 20:00:00|166.16|164.08|173.5|171.42|174.07|171.99|165.7|163.62|0
1646337900000|2022-03-03 20:05:00|173.31|171.23|174.26|172.18|176.55|174.47|169.34|167.26|0
1646338200000|2022-03-03 20:10:00|174.35|172.27|172.35|170.27|175.21|173.13|171.69|169.61|0
1646338500000|2022-03-03 20:15:00|172.73|170.65|168.56|166.48|173.67|171.59|166.51|164.43|0
1646338800000|2022-03-03 20:20:00|168.94|166.86|170.35|168.27|172.62|170.54|167.06|164.98|0
1646339100000|2022-03-03 20:25:00|170.06|167.98|162.85|160.77|170.06|167.98|162.48|160.4|0
1646339400000|2022-03-03 20:30:00|163.41|161.33|174.38|172.3|175.14|173.06|163.41|161.33|0
1646339700000|2022-03-03 20:35:00|174.76|172.68|171.25|169.17|177.56|175.48|171.25|169.17|0
1646340000000|2022-03-03 20:40:00|171.63|169.55|178.51|176.43|178.9|176.82|171.63|169.55|0
1646340300000|2022-03-03 20:45:00|179.09|177.01|177.54|175.46|182.2|180.12|176.58|174.5|0
1646340600000|2022-03-03 20:50:00|176.49|174.41|171.56|169.48|181.03|178.95|170.48|168.4|0
1646340900000|2022-03-03 20:55:00|171.94|169.86|167.94|165.86|174.43|172.35|167.56|165.48|0
1646341200000|2022-03-03 21:00:00|168.32|166.24|166.25|164.17|169.83|167.75|164.28|162.2|0
1646341500000|2022-03-03 21:05:00|165.87|163.79|164.93|162.85|167.01|164.93|164.74|162.66|0
1646341800000|2022-03-03 21:10:00|164.74|162.66|164.17|162.09|165.11|163.03|163.23|161.15|0
1646342100000|2022-03-03 21:15:00|165.18|162.58|164.42|161.82|165.93|163.33|164.23|161.63|0
1646342400000|2022-03-03 21:20:00|164.52|161.92|165.54|162.94|166.02|163.42|164.52|161.92|0
1646342700000|2022-03-03 21:25:00|165.45|162.85|164.78|162.18|166.48|163.88|164.78|162.18|0
1646343000000|2022-03-03 21:30:00|164.88|162.28|165.9|163.3|166.47|163.87|164.78|162.18|0
1646343300000|2022-03-03 21:35:00|165.71|163.11|167.6|165|167.7|165.1|164.96|162.36|0
1646343600000|2022-03-03 21:40:00|167.51|164.91|167.21|164.61|167.78|165.18|166.65|164.05|0
1646343900000|2022-03-03 21:45:00|167.02|164.42|165.69|163.09|167.78|165.18|165.69|163.09|0
1646344200000|2022-03-03 21:50:00|165.88|163.28|163.9|161.3|165.98|163.38|163.62|161.02|0
1646344500000|2022-03-03 21:55:00|163.99|161.39|163.71|161.11|164.27|161.67|163.43|160.83|0
1646344800000|2022-03-03 22:00:00|163.77|161.17|164.04|161.44|164.04|161.44|163.72|161.12|0
1646345100000|2022-03-03 22:05:00|164.06|161.46|163.87|161.27|164.06|161.46|163.76|161.16|0
1646345400000|2022-03-03 22:10:00|163.89|161.29|163.64|161.04|163.95|161.35|163.46|160.86|0
1646345700000|2022-03-03 22:15:00|163.56|160.96|163.66|161.06|163.66|161.06|163.56|160.96|0
1646346000000|2022-03-03 22:20:00|163.53|160.93|162.75|160.15|163.53|160.93|162.75|160.15|0
1646346300000|2022-03-03 22:25:00|162.62|160.02|162.78|160.18|163.19|160.59|162.62|160.02|0
1646346600000|2022-03-03 22:30:00|162.75|160.15|162.9|160.3|162.91|160.31|162.61|160.01|0
1646346900000|2022-03-03 22:35:00|162.93|160.33|163.33|160.73|163.33|160.73|162.9|160.3|0
1646347200000|2022-03-03 22:40:00|163.21|160.61|163.24|160.64|163.26|160.66|163.16|160.56|0
1646347500000|2022-03-03 22:45:00|163.21|160.61|163.26|160.66|163.29|160.69|163.16|160.56|0
1646347800000|2022-03-03 22:50:00|163.25|160.65|163.47|160.87|163.47|160.87|163.23|160.63|0
1646348100000|2022-03-03 22:55:00|163.46|160.86|162.91|160.31|163.55|160.95|162.91|160.31|0
1646348400000|2022-03-03 23:00:00|161.94|159.34|163.62|161.02|164.27|161.67|161.94|159.34|0
1646348700000|2022-03-03 23:05:00|163.52|160.92|163.8|161.2|165.21|162.61|163.24|160.64|0
1646349000000|2022-03-03 23:10:00|163.61|161.01|162.11|159.51|164.45|161.85|161.82|159.22|0
1646349300000|2022-03-03 23:15:00|162.2|159.6|161.63|159.03|162.38|159.78|161.07|158.47|0
1646349600000|2022-03-03 23:20:00|161.35|158.75|163.4|160.8|163.4|160.8|161.25|158.65|0
1646349900000|2022-03-03 23:25:00|163.3|160.7|162.46|159.86|163.86|161.26|162.17|159.57|0
1646350200000|2022-03-03 23:30:00|162.36|159.76|159.93|157.33|162.36|159.76|159.56|156.96|0
1646350500000|2022-03-03 23:35:00|159.75|157.15|158.82|156.22|159.75|157.15|158.45|155.85|0
1646350800000|2022-03-03 23:40:00|158.73|156.13|159.18|156.58|159.55|156.95|158.63|156.03|0
1646351100000|2022-03-03 23:45:00|159.09|156.49|159.36|156.76|159.73|157.13|158.25|155.65|0
1646351400000|2022-03-03 23:50:00|159.54|156.94|158.79|156.19|159.73|157.13|158.43|155.83|0
1646351700000|2022-03-03 23:55:00|158.89|156.29|158.79|156.19|158.98|156.38|157.5|154.9|0
1646352000000|2022-03-04 00:00:00|158.88|156.28|157.49|154.89|159.71|157.11|157.12|154.52|0
1646352300000|2022-03-04 00:05:00|158.04|155.44|169.77|167.17|169.77|167.17|158.04|155.44|0
1646352600000|2022-03-04 00:10:00|170.15|167.55|171.58|168.98|176.9|174.3|167.77|165.17|0
1646352900000|2022-03-04 00:15:00|171.87|169.27|178.25|175.65|178.45|175.85|171.68|169.08|0
1646353200000|2022-03-04 00:20:00|178.45|175.85|188.42|185.82|190.52|187.92|177.18|174.58|0
1646353500000|2022-03-04 00:25:00|188.32|185.72|189.41|186.81|189.62|187.02|183.75|181.15|0
1646353800000|2022-03-04 00:30:00|189.81|187.21|198.44|195.84|198.73|196.13|187.62|185.02|0
1646354100000|2022-03-04 00:35:00|198.14|195.54|213.17|209.77|213.9|210.5|192.89|190.29|0
1646354400000|2022-03-04 00:40:00|213.06|209.66|219.69|216.29|222.71|219.31|211.91|208.51|0
1646354700000|2022-03-04 00:45:00|219.79|216.39|217.4|214|223.54|220.14|215.45|212.05|0
1646355000000|2022-03-04 00:50:00|216.8|213.4|223.06|219.66|223.06|219.66|215.2|211.8|0
1646355300000|2022-03-04 00:55:00|223.26|219.86|226.82|223.42|235.81|232.41|222.04|218.64|0
1646355600000|2022-03-04 01:00:00|226.52|223.12|214.85|211.45|235.83|232.43|214.85|211.45|0
1646355900000|2022-03-04 01:05:00|214.95|211.55|234.59|231.19|237.21|233.81|213.87|210.47|0
1646356200000|2022-03-04 01:10:00|234.48|231.08|227.59|224.19|240.24|236.84|226|222.6|0
1646356500000|2022-03-04 01:15:00|228.18|224.78|224.61|221.21|231.97|228.57|223.23|219.83|0
1646356800000|2022-03-04 01:20:00|224.81|221.41|208.75|205.35|226.49|223.09|206.21|202.81|0
1646357100000|2022-03-04 01:25:00|208.46|205.06|211.75|208.35|215.74|212.34|207.69|204.29|0
1646357400000|2022-03-04 01:30:00|211.55|208.15|205.42|202.02|214.14|210.74|205.42|202.02|0
1646357700000|2022-03-04 01:35:00|204.64|201.24|205.22|201.82|207.19|203.79|198.99|195.59|0
1646358000000|2022-03-04 01:40:00|205.31|201.91|204.43|201.03|209.15|205.75|203.16|199.76|0
1646358300000|2022-03-04 01:45:00|204.23|200.83|198.54|195.14|207.17|203.77|197.58|194.18|0
1646358600000|2022-03-04 01:50:00|198.45|195.05|192.06|188.66|198.45|195.05|187.77|184.37|0
1646358900000|2022-03-04 01:55:00|191.68|188.28|192.45|189.05|192.84|189.44|189.08|185.68|0
1646359200000|2022-03-04 02:00:00|192.36|188.96|199.13|195.73|201.95|198.55|190.81|187.41|0
1646359500000|2022-03-04 02:05:00|198.74|195.34|197.05|193.65|199.72|196.32|194.9|191.5|0
1646359800000|2022-03-04 02:10:00|196.76|193.36|192.67|189.27|197.74|194.34|190.82|187.42|0
1646360100000|2022-03-04 02:15:00|192.76|189.36|197.67|194.27|197.77|194.37|191.01|187.61|0
1646360400000|2022-03-04 02:20:00|197.37|193.97|196.38|192.98|198.06|194.66|194.42|191.02|0
1646360700000|2022-03-04 02:25:00|196.28|192.88|199.43|196.03|200.33|196.93|195.88|192.48|0
1646361000000|2022-03-04 02:30:00|199.34|195.94|196.07|192.67|199.34|195.94|195.08|191.68|0
1646361300000|2022-03-04 02:35:00|195.87|192.47|190|186.6|197.25|193.85|188.55|185.15|0
1646361600000|2022-03-04 02:40:00|190.19|186.79|193.21|189.81|194.09|190.69|189.71|186.31|0
1646361900000|2022-03-04 02:45:00|193.02|189.62|196.24|192.84|197.33|193.93|192.72|189.32|0
1646362200000|2022-03-04 02:50:00|196.35|192.95|200.7|197.3|205.1|201.7|196.04|192.64|0
1646362500000|2022-03-04 02:55:00|201.19|197.79|201.92|198.52|204.7|201.3|199.65|196.25|0
1646362800000|2022-03-04 03:00:00|201.62|198.22|199.83|196.43|201.92|198.52|196.41|193.01|0
1646363100000|2022-03-04 03:05:00|200.13|196.73|199.92|197.32|203.59|200.19|198.84|196.24|0
1646363400000|2022-03-04 03:10:00|200.02|197.42|199.71|197.11|203.79|201.19|199.12|196.52|0
1646363700000|2022-03-04 03:15:00|200.21|197.61|204.38|201.78|204.67|202.07|198.92|196.32|0
1646364000000|2022-03-04 03:20:00|203.58|200.98|200.79|198.19|204.18|201.58|200.49|197.89|0
1646364300000|2022-03-04 03:25:00|200.89|198.29|200.68|198.08|204.97|202.37|199.3|196.7|0
1646364600000|2022-03-04 03:30:00|200.58|197.98|199.88|197.28|202.17|199.57|198.6|196|0
1646364900000|2022-03-04 03:35:00|199.79|197.19|199.78|197.18|202.06|199.46|197.42|194.82|0
1646365200000|2022-03-04 03:40:00|199.87|197.27|201.95|199.35|203.55|200.95|199.87|197.27|0
1646365500000|2022-03-04 03:45:00|202.45|199.85|207.34|204.74|207.54|204.94|201.55|198.95|0
1646365800000|2022-03-04 03:50:00|207.14|204.54|204.63|202.03|208.35|205.75|204.23|201.63|0
1646366100000|2022-03-04 03:55:00|204.73|202.13|205.52|202.92|206.33|203.73|203.33|200.73|0
1646366400000|2022-03-04 04:00:00|205.12|202.52|206.84|204.24|206.92|204.32|204.32|201.72|0
1646366700000|2022-03-04 04:05:00|206.73|204.13|203.64|201.04|208.44|205.84|202.46|199.86|0
1646367000000|2022-03-04 04:10:00|203.74|201.14|204.92|202.32|205.63|203.03|202.94|200.34|0
1646367300000|2022-03-04 04:15:00|204.63|202.03|202.54|199.94|205.32|202.72|202.24|199.64|0
1646367600000|2022-03-04 04:20:00|202.44|199.84|205.81|203.21|206.41|203.81|202.44|199.84|0
1646367900000|2022-03-04 04:25:00|205.61|203.01|205.41|202.81|206.5|203.9|203.12|200.52|0
1646368200000|2022-03-04 04:30:00|204.7|202.1|206.2|203.6|207.69|205.09|203.61|201.01|0
1646368500000|2022-03-04 04:35:00|206.29|203.69|203.01|200.41|206.79|204.19|202.9|200.3|0
1646368800000|2022-03-04 04:40:00|203.1|200.5|202.01|199.41|203.1|200.5|200.83|198.23|0
1646369100000|2022-03-04 04:45:00|202.3|199.7|203.88|201.28|205.58|202.98|202.21|199.61|0
1646369400000|2022-03-04 04:50:00|203.48|200.88|202.29|199.69|203.68|201.08|202.19|199.59|0
1646369700000|2022-03-04 04:55:00|202.68|200.08|200.61|198.01|202.68|200.08|199.43|196.83|0
1646370000000|2022-03-04 05:00:00|200.31|197.71|197.06|194.46|201.49|198.89|197.06|194.46|0
1646370300000|2022-03-04 05:05:00|196.96|194.36|196.95|194.35|198.43|195.83|196.47|193.87|0
1646370600000|2022-03-04 05:10:00|197.06|194.46|193.63|191.03|197.06|194.46|192.86|190.26|0
1646370900000|2022-03-04 05:15:00|193.35|190.75|194.01|191.41|195.57|192.97|193.25|190.65|0
1646371200000|2022-03-04 05:20:00|193.63|191.03|194.4|191.8|195.57|192.97|193.04|190.44|0
1646371500000|2022-03-04 05:25:00|194.3|191.7|195.46|192.86|195.86|193.26|194.11|191.51|0
1646371800000|2022-03-04 05:30:00|195.85|193.25|194.48|191.88|196.14|193.54|193.9|191.3|0
1646372100000|2022-03-04 05:35:00|194.29|191.69|194.35|191.75|195.35|192.75|192.99|190.39|0
1646372400000|2022-03-04 05:40:00|194.16|191.56|195.42|192.82|197.19|194.59|193.08|190.48|0
1646372700000|2022-03-04 05:45:00|195.52|192.92|196|193.4|197.37|194.77|194.34|191.74|0
1646373000000|2022-03-04 05:50:00|195.9|193.3|193.26|190.66|196.49|193.89|193.16|190.56|0
1646373300000|2022-03-04 05:55:00|193.36|190.76|190.44|187.84|193.65|191.05|189.86|187.26|0
1646373600000|2022-03-04 06:00:00|190.73|188.13|187.06|184.46|192.27|189.67|186.87|184.27|0
1646373900000|2022-03-04 06:05:00|186.86|184.26|184.3|181.7|187.06|184.46|181.64|179.04|0
1646374200000|2022-03-04 06:10:00|184.21|181.61|185.05|182.45|186.2|183.6|184.11|181.51|0
1646374500000|2022-03-04 06:15:00|185.15|182.55|185.34|182.74|186.01|183.41|182.95|180.35|0
1646374800000|2022-03-04 06:20:00|185.43|182.83|186.86|184.26|188.31|185.71|185.34|182.74|0
1646375100000|2022-03-04 06:25:00|186.76|184.16|184.27|181.67|186.76|184.16|184.17|181.57|0
1646375400000|2022-03-04 06:30:00|184.37|181.77|187.33|184.93|188.59|185.99|184.17|181.57|0
1646375700000|2022-03-04 06:35:00|187.13|184.73|187.32|184.92|187.71|185.31|185.59|183.19|0
1646376000000|2022-03-04 06:40:00|187.22|184.82|187.12|184.72|189.44|187.04|186.44|184.04|0
1646376300000|2022-03-04 06:45:00|187.31|184.91|189.04|186.64|190.1|187.7|187.31|184.91|0
1646376600000|2022-03-04 06:50:00|188.65|186.25|189.7|187.3|189.9|187.5|188.07|185.67|0
1646376900000|2022-03-04 06:55:00|189.8|187.4|187.57|185.17|190|187.6|186.71|184.31|0
1646377200000|2022-03-04 07:00:00|187.67|185.27|184.3|181.9|189.02|186.62|183.45|181.05|0
1646377500000|2022-03-04 07:05:00|183.83|181.43|180.97|178.57|184.21|181.81|178.05|175.65|0
1646377800000|2022-03-04 07:10:00|181.16|178.76|184|181.6|184.09|181.69|180.3|177.9|0
1646378100000|2022-03-04 07:15:00|184.38|181.98|190.76|188.36|190.89|188.49|182.85|180.45|0
1646378400000|2022-03-04 07:20:00|190.37|187.97|185.15|182.75|190.37|187.97|183.99|181.59|0
1646378700000|2022-03-04 07:25:00|185.92|183.52|180.83|178.43|186.12|183.72|179.11|176.71|0
1646379000000|2022-03-04 07:30:00|180.93|178.53|181.7|179.3|182.17|179.77|179.4|177|0
1646379300000|2022-03-04 07:35:00|181.89|179.49|185.04|182.64|185.04|182.64|179.74|177.34|0
1646379600000|2022-03-04 07:40:00|185.23|182.83|184.45|182.05|186.29|183.89|184.07|181.67|0
1646379900000|2022-03-04 07:45:00|184.06|181.66|184.64|182.24|185.02|182.62|181.46|179.06|0
1646380200000|2022-03-04 07:50:00|184.73|182.33|184.33|181.93|185.8|183.4|183.66|181.26|0
1646380500000|2022-03-04 07:55:00|184.14|181.74|180.63|178.23|184.63|182.23|180.44|178.04|0
1646380800000|2022-03-04 08:00:00|181.49|179.09|184.68|182.28|184.68|182.28|176.61|174.21|0
1646381100000|2022-03-04 08:05:00|184.83|182.91|174.92|173|185.12|183.2|174.92|173|0
1646381400000|2022-03-04 08:10:00|174.73|172.81|171.74|169.82|174.92|173|169.67|167.75|0
1646381700000|2022-03-04 08:15:00|171.55|169.63|175.54|173.62|177.08|175.16|171.55|169.63|0
1646382000000|2022-03-04 08:20:00|175.82|173.9|172.3|170.38|176.12|174.2|168.53|166.61|0
1646382300000|2022-03-04 08:25:00|172.58|170.66|176.82|174.9|177.4|175.48|171.25|169.33|0
1646382600000|2022-03-04 08:30:00|177.2|175.28|185.12|183.2|186|184.08|177.2|175.28|0
1646382900000|2022-03-04 08:35:00|185.21|183.29|188.05|186.13|188.84|186.92|183.65|181.73|0
1646383200000|2022-03-04 08:40:00|188.15|186.23|190.94|189.02|192.43|190.51|186.29|184.37|0
1646383500000|2022-03-04 08:45:00|191.05|189.13|190.06|188.14|192.52|190.6|187.62|185.7|0
1646383800000|2022-03-04 08:50:00|189.96|188.04|190.25|188.33|194.09|192.17|189.17|187.25|0
1646384100000|2022-03-04 08:55:00|190.54|188.62|193.29|191.37|194.08|192.16|189.66|187.74|0
1646384400000|2022-03-04 09:00:00|193.88|191.96|196.59|194.67|197.98|196.06|191.81|189.89|0
1646384700000|2022-03-04 09:05:00|196.19|194.27|199.26|197.34|199.56|197.64|194.52|192.6|0
1646385000000|2022-03-04 09:10:00|198.96|197.04|199.66|197.74|200.75|198.83|198.07|196.15|0
1646385300000|2022-03-04 09:15:00|199.86|197.94|198.49|196.57|202.17|200.25|197.9|195.98|0
1646385600000|2022-03-04 09:20:00|198.69|196.77|203.16|201.24|206.16|204.24|198.39|196.47|0
1646385900000|2022-03-04 09:25:00|202.85|200.93|197.09|195.17|205.05|203.13|196.9|194.98|0
1646386200000|2022-03-04 09:30:00|197.2|195.28|194.77|192.85|198.08|196.16|191.92|190|0
1646386500000|2022-03-04 09:35:00|194.18|192.26|203.63|201.71|203.63|201.71|194.18|192.26|0
1646386800000|2022-03-04 09:40:00|203.34|201.42|201.73|199.81|205.84|203.92|199.94|198.02|0
1646387100000|2022-03-04 09:45:00|201.43|199.51|199.68|197.76|201.63|199.71|196.43|194.51|0
1646387400000|2022-03-04 09:50:00|199.88|197.96|201.66|199.74|201.66|199.74|197.11|195.19|0
1646387700000|2022-03-04 09:55:00|200.86|198.94|200.26|198.34|204.65|202.73|199.77|197.85|0
1646388000000|2022-03-04 10:00:00|200.16|198.24|198.57|196.65|203.34|201.42|197.39|195.47|0
1646388300000|2022-03-04 10:05:00|198.47|196.55|200.25|198.33|200.44|198.52|197.19|195.27|0
1646388600000|2022-03-04 10:10:00|200.44|198.52|198.85|196.93|201.83|199.91|197.18|195.26|0
1646388900000|2022-03-04 10:15:00|198.76|196.84|197.37|195.45|199.84|197.92|196.29|194.37|0
1646389200000|2022-03-04 10:20:00|197.66|195.74|191.65|189.73|198.85|196.93|190.96|189.04|0
1646389500000|2022-03-04 10:25:00|191.85|189.93|187.65|185.73|192.92|191|187.65|185.73|0
1646389800000|2022-03-04 10:30:00|187.36|185.44|191.83|189.91|192.32|190.4|187.36|185.44|0
1646390100000|2022-03-04 10:35:00|191.93|190.01|193.54|191.62|193.75|191.83|191.83|189.91|0
1646390400000|2022-03-04 10:40:00|193.35|191.43|195.51|193.59|195.7|193.78|192.76|190.84|0
1646390700000|2022-03-04 10:45:00|195.5|193.58|196.34|194.42|198.22|196.3|195.21|193.29|0
1646391000000|2022-03-04 10:50:00|196.24|194.32|200.69|198.77|200.69|198.77|195.55|193.63|0
1646391300000|2022-03-04 10:55:00|201.09|199.17|201.67|199.75|202.56|200.64|197.71|195.79|0
1646391600000|2022-03-04 11:00:00|201.56|199.64|200.07|198.15|204.15|202.23|199.77|197.85|0
1646391900000|2022-03-04 11:05:00|200.27|198.35|197.98|196.06|201.95|200.03|197.5|195.58|0
1646392200000|2022-03-04 11:10:00|198.48|196.56|203.14|201.22|203.34|201.42|197.89|195.97|0
1646392500000|2022-03-04 11:15:00|203.04|201.12|205.44|203.52|205.44|203.52|201.54|199.62|0
1646392800000|2022-03-04 11:20:00|205.53|203.61|200.24|198.32|206.53|204.61|199.84|197.92|0
1646393100000|2022-03-04 11:25:00|200.34|198.42|198.94|197.02|201.13|199.21|198.94|197.02|0
1646393400000|2022-03-04 11:30:00|199.04|197.12|197.85|195.93|201.12|199.2|197.55|195.63|0
1646393700000|2022-03-04 11:35:00|197.95|196.03|202.1|200.18|202.1|200.18|197.55|195.63|0
1646394000000|2022-03-04 11:40:00|202.01|200.09|200.21|198.29|203.2|201.28|198.92|197|0
1646394300000|2022-03-04 11:45:00|200.31|198.39|199.71|197.79|201.9|199.98|198.52|196.6|0
1646394600000|2022-03-04 11:50:00|199.81|197.89|197.23|195.31|201.59|199.67|196.64|194.72|0
1646394900000|2022-03-04 11:55:00|196.93|195.01|200.39|198.47|202.08|200.16|196.93|195.01|0
1646395200000|2022-03-04 12:00:00|200.29|198.37|198.89|196.97|202.27|200.35|198.5|196.58|0
1646395500000|2022-03-04 12:05:00|199.29|197.37|205.26|203.34|205.26|203.34|198.89|196.97|0
1646395800000|2022-03-04 12:10:00|205.37|203.45|208.27|206.35|208.68|206.76|204.06|202.14|0
1646396100000|2022-03-04 12:15:00|208.48|206.56|203.8|201.88|208.58|206.66|203.4|201.48|0
1646396400000|2022-03-04 12:20:00|204.11|202.19|206.4|204.48|207.2|205.28|203.4|201.48|0
1646396700000|2022-03-04 12:25:00|206.8|204.88|211.03|209.11|211.64|209.72|206.3|204.38|0
1646397000000|2022-03-04 12:30:00|210.82|208.9|210.52|208.6|211.63|209.71|208.9|206.98|0
1646397300000|2022-03-04 12:35:00|211.02|209.1|204.97|203.05|211.22|209.3|204.57|202.65|0
1646397600000|2022-03-04 12:40:00|204.88|202.96|203.37|201.45|206.28|204.36|203.37|201.45|0
1646397900000|2022-03-04 12:45:00|202.28|200.36|200.68|198.76|202.28|200.36|197.62|195.7|0
1646398200000|2022-03-04 12:50:00|200.78|198.86|202.86|200.94|205.15|203.23|200.18|198.26|0
1646398500000|2022-03-04 12:55:00|202.95|201.03|199.48|197.56|203.35|201.43|198.89|196.97|0
1646398800000|2022-03-04 13:00:00|199.59|197.67|199.19|197.27|201.77|199.85|197.5|195.58|0
1646399100000|2022-03-04 13:05:00|199.5|197.58|199.49|197.57|199.98|198.06|196.01|194.09|0
1646399400000|2022-03-04 13:10:00|199.69|197.77|200.17|198.25|201.58|199.66|198.89|196.97|0
1646399700000|2022-03-04 13:15:00|200.37|198.45|203.07|201.15|203.48|201.56|199.18|197.26|0
1646400000000|2022-03-04 13:20:00|202.87|200.95|201.09|199.17|202.87|200.95|198.39|196.47|0
1646400300000|2022-03-04 13:25:00|201.29|199.37|198.88|196.96|201.69|199.77|196.49|194.57|0
1646400600000|2022-03-04 13:30:00|198.98|197.06|190.08|188.16|198.98|197.06|184.06|182.14|0
1646400900000|2022-03-04 13:35:00|190.27|188.35|194.73|192.81|195.82|193.9|189.39|187.47|0
1646401200000|2022-03-04 13:40:00|194.63|192.71|198.22|196.3|198.22|196.3|191.85|189.93|0
1646401500000|2022-03-04 13:45:00|198.02|196.1|203.26|201.34|203.26|201.34|194.82|192.9|0
1646401800000|2022-03-04 13:50:00|203.66|201.74|205.08|203.16|205.9|203.98|200.62|198.7|0
1646402100000|2022-03-04 13:55:00|204.67|202.75|202.82|200.9|206.65|204.73|202.82|200.9|0
1646402400000|2022-03-04 14:00:00|203.02|201.1|204.42|202.5|204.62|202.7|201.02|199.1|0
1646402700000|2022-03-04 14:05:00|204.32|202.4|207.24|205.32|208.25|206.33|203.82|201.9|0
1646403000000|2022-03-04 14:10:00|207.64|205.72|205.59|203.67|208.66|206.74|203.37|201.45|0
1646403300000|2022-03-04 14:15:00|205.79|203.87|203.67|201.75|206.59|204.67|202.36|200.44|0
1646403600000|2022-03-04 14:20:00|203.96|202.04|201.05|199.13|204.27|202.35|197.96|196.04|0
1646403900000|2022-03-04 14:25:00|200.95|199.03|202.25|200.33|202.55|200.63|199.94|198.02|0
1646404200000|2022-03-04 14:30:00|202.34|200.42|202.29|200.37|203.32|201.4|196.55|194.63|0
1646404500000|2022-03-04 14:35:00|201.88|199.96|201.75|199.83|203.17|201.25|195.4|193.48|0
1646404800000|2022-03-04 14:40:00|202.15|200.23|207.25|205.33|209.51|207.59|202.15|200.23|0
1646405100000|2022-03-04 14:45:00|207.66|205.74|219.06|217.14|219.06|217.14|205.4|203.48|0
1646405400000|2022-03-04 14:50:00|218.22|216.3|214.13|212.21|219.69|217.77|210.22|208.3|0
1646405700000|2022-03-04 14:55:00|213.83|211.91|201.85|199.93|216.41|214.49|198.84|196.92|0
1646406000000|2022-03-04 15:00:00|201.65|199.73|203.47|201.55|206.31|204.39|196.23|194.31|0
1646406300000|2022-03-04 15:05:00|203.87|201.95|214.51|212.59|215.35|213.43|203.57|201.65|0
1646406600000|2022-03-04 15:10:00|214.72|212.8|222.66|220.74|223.93|222.01|213.06|211.14|0
1646406900000|2022-03-04 15:15:00|223.08|221.16|224.34|222.42|226.45|224.53|219.72|217.8|0
1646407200000|2022-03-04 15:20:00|223.29|221.37|220.34|218.42|223.92|222|218.46|216.54|0
1646407500000|2022-03-04 15:25:00|220.24|218.32|218.87|216.95|223.68|221.76|215.56|213.64|0
1646407800000|2022-03-04 15:30:00|218.25|216.33|223.05|221.13|225.57|223.65|217.42|215.5|0
1646408100000|2022-03-04 15:35:00|222.74|220.82|216.89|214.97|222.84|220.92|211.83|209.91|0
1646408400000|2022-03-04 15:40:00|217.2|215.28|224.51|222.59|224.51|222.59|217.2|215.28|0
1646408700000|2022-03-04 15:45:00|224.4|222.48|226.4|224.48|228.09|226.17|220.94|219.02|0
1646409000000|2022-03-04 15:50:00|225.76|223.84|223.36|221.44|227.35|225.43|221.78|219.86|0
1646409300000|2022-03-04 15:55:00|223.25|221.33|228.32|226.4|229.17|227.25|223.25|221.33|0
1646409600000|2022-03-04 16:00:00|227.89|225.97|229.8|227.88|230.23|228.31|224.71|222.79|0
1646409900000|2022-03-04 16:05:00|228.85|226.93|229.05|227.13|231.29|229.37|227.03|225.11|0
1646410200000|2022-03-04 16:10:00|229.15|227.23|230.43|228.51|233.21|231.29|228.94|227.02|0
1646410500000|2022-03-04 16:15:00|229.79|227.87|224.48|222.56|231.6|229.68|221.53|219.61|0
1646410800000|2022-03-04 16:20:00|224.69|222.77|223.84|221.92|229.35|227.43|223.21|221.29|0
1646411100000|2022-03-04 16:25:00|224.05|222.13|222.57|220.65|227.65|225.73|220.58|218.66|0
1646411400000|2022-03-04 16:30:00|223.63|221.71|226.37|224.45|229.67|227.75|222.15|220.23|0
1646411700000|2022-03-04 16:35:00|226.16|224.24|218.37|216.45|232.32|230.4|218.16|216.24|0
1646412000000|2022-03-04 16:40:00|218.79|216.87|219.41|217.49|222.14|220.22|216.49|214.57|0
1646412300000|2022-03-04 16:45:00|218.99|217.07|215.64|213.72|220.56|218.64|214.81|212.89|0
1646412600000|2022-03-04 16:50:00|215.44|213.52|219.82|217.9|220.88|218.96|215.44|213.52|0
1646412900000|2022-03-04 16:55:00|220.03|218.11|220.69|218.77|223.19|221.27|218.56|216.64|0
1646413200000|2022-03-04 17:00:00|220.9|218.98|220.9|218.98|224.93|223.01|219.63|217.71|0
1646413500000|2022-03-04 17:05:00|221.74|219.82|217.09|215.17|224.5|222.58|215.63|213.71|0
1646413800000|2022-03-04 17:10:00|217.31|215.39|205.65|203.73|217.31|215.39|204.22|202.3|0
1646414100000|2022-03-04 17:15:00|205.45|203.53|204.21|202.29|205.65|203.73|198.91|196.99|0
1646414400000|2022-03-04 17:20:00|203.7|201.78|207.7|205.78|209.15|207.23|202.98|201.06|0
1646414700000|2022-03-04 17:25:00|208.32|206.4|202.15|200.23|210.6|208.68|201.13|199.21|0
1646415000000|2022-03-04 17:30:00|202.97|201.05|204.19|202.27|205.01|203.09|199.9|197.98|0
1646415300000|2022-03-04 17:35:00|203.98|202.06|202.2|200.28|205.63|203.71|199.94|198.02|0
1646415600000|2022-03-04 17:40:00|201.17|199.25|207.58|205.66|208.62|206.7|200.15|198.23|0
1646415900000|2022-03-04 17:45:00|207.99|206.07|203.84|201.92|208.83|206.91|203.01|201.09|0
1646416200000|2022-03-04 17:50:00|203.01|201.09|200.95|199.03|205.81|203.89|198.08|196.16|0
1646416500000|2022-03-04 17:55:00|201.15|199.23|197.46|195.54|201.15|199.23|194.01|192.09|0
1646416800000|2022-03-04 18:00:00|197.36|195.44|188.77|186.85|197.36|195.44|188.57|186.65|0
1646417100000|2022-03-04 18:05:00|188.17|186.25|186.57|184.65|190.17|188.25|185.68|183.76|0
1646417400000|2022-03-04 18:10:00|186.37|184.45|190.91|188.99|190.91|188.99|185.97|184.05|0
1646417700000|2022-03-04 18:15:00|190.71|188.79|195.88|193.96|198.34|196.42|188.7|186.78|0
1646418000000|2022-03-04 18:20:00|195.98|194.06|197.61|195.69|197.82|195.9|192.12|190.2|0
1646418300000|2022-03-04 18:25:00|197.31|195.39|197.81|195.89|198.01|196.09|194.95|193.03|0
1646418600000|2022-03-04 18:30:00|197.6|195.68|195.55|193.63|197.6|195.68|193.52|191.6|0
1646418900000|2022-03-04 18:35:00|195.35|193.43|189.67|187.75|195.96|194.04|189.47|187.55|0
1646419200000|2022-03-04 18:40:00|189.87|187.95|202.43|200.51|203.15|201.23|189.87|187.95|0
1646419500000|2022-03-04 18:45:00|202.53|200.61|202.93|201.01|205.01|203.09|202.52|200.6|0
1646419800000|2022-03-04 18:50:00|202.73|200.81|200.66|198.74|202.73|200.81|200.04|198.12|0
1646420100000|2022-03-04 18:55:00|200.45|198.53|209.07|207.15|210.22|208.3|199.21|197.29|0
1646420400000|2022-03-04 19:00:00|208.96|207.04|210.43|208.51|215.07|213.15|206.25|204.33|0
1646420700000|2022-03-04 19:05:00|209.59|207.67|209.37|207.45|211.69|209.77|207.91|205.99|0
1646421000000|2022-03-04 19:10:00|208.95|207.03|213.15|211.23|213.69|211.77|208.95|207.03|0
1646421300000|2022-03-04 19:15:00|212.94|211.02|211.36|209.44|215.48|213.56|210.62|208.7|0
1646421600000|2022-03-04 19:20:00|211.46|209.54|201.36|199.44|211.88|209.96|200.54|198.62|0
1646421900000|2022-03-04 19:25:00|201.57|199.65|203.01|201.09|206.12|204.2|198.08|196.16|0
1646422200000|2022-03-04 19:30:00|203.11|201.19|201.35|199.43|205.49|203.57|199.71|197.79|0
1646422500000|2022-03-04 19:35:00|201.25|199.33|203|201.08|205.9|203.98|200.12|198.2|0
1646422800000|2022-03-04 19:40:00|202.58|200.66|210.27|208.35|210.9|208.98|202.58|200.66|0
1646423100000|2022-03-04 19:45:00|210.06|208.14|212.79|210.87|213.21|211.29|209.02|207.1|0
1646423400000|2022-03-04 19:50:00|212.37|210.45|211.63|209.71|213.84|211.92|207.24|205.32|0
1646423700000|2022-03-04 19:55:00|211.31|209.39|219.03|217.11|219.56|217.64|209.63|207.71|0
1646424000000|2022-03-04 20:00:00|219.13|217.21|211.2|209.28|219.24|217.32|208.79|206.87|0
1646424300000|2022-03-04 20:05:00|211.09|209.17|211.29|209.37|212.46|210.54|206.28|204.36|0
1646424600000|2022-03-04 20:10:00|210.66|208.74|214.45|212.53|215.29|213.37|206.9|204.98|0
1646424900000|2022-03-04 20:15:00|214.77|212.85|212.97|211.05|215.08|213.16|208.14|206.22|0
1646425200000|2022-03-04 20:20:00|213.81|211.89|211.28|209.36|215.71|213.79|209.81|207.89|0
1646425500000|2022-03-04 20:25:00|211.07|209.15|206.88|204.96|211.28|209.36|201.7|199.78|0
1646425800000|2022-03-04 20:30:00|208.13|206.21|208.33|206.41|211.27|209.35|204.38|202.46|0
1646426100000|2022-03-04 20:35:00|207.5|205.58|212.52|210.6|215.9|213.98|205.62|203.7|0
1646426400000|2022-03-04 20:40:00|211.47|209.55|208.95|207.03|213.26|211.34|206.24|204.32|0
1646426700000|2022-03-04 20:45:00|208.74|206.82|211.78|209.86|212.93|211.01|203.12|201.2|0
1646427000000|2022-03-04 20:50:00|211.67|209.75|195.46|193.54|211.88|209.96|195.46|193.54|0
1646427300000|2022-03-04 20:55:00|195.16|193.24|191.78|189.86|196.48|194.56|190.77|188.85|0
1646427600000|2022-03-04 21:00:00|193.41|191.49|195.24|193.32|197.51|195.59|193.41|191.49|0
1646427900000|2022-03-04 21:05:00|195.04|193.12|195.34|193.42|199.46|197.54|194.53|192.61|0
1646428200000|2022-03-04 21:10:00|195.24|193.32|198.11|196.19|198.52|196.6|194.93|193.01|0
1646640300000|2022-03-07 08:05:00|249.49|247.41|246.16|244.08|249.49|247.41|241.21|239.13|0
1646640600000|2022-03-07 08:10:00|245.94|243.86|250.47|248.39|253.47|251.39|243.84|241.76|0
1646640900000|2022-03-07 08:15:00|250.69|248.61|257.94|255.86|261.53|259.45|246.92|244.84|0
1646641200000|2022-03-07 08:20:00|257.71|255.63|265.92|263.84|265.92|263.84|257.49|255.41|0
1646641500000|2022-03-07 08:25:00|266.71|264.63|264|261.92|266.71|264.63|261.3|259.22|0
1646641800000|2022-03-07 08:30:00|264.33|262.25|264.1|262.02|270.56|268.48|264.1|262.02|0
1646642100000|2022-03-07 08:35:00|263.99|261.91|257.35|255.27|265.68|263.6|253|250.92|0
1646642400000|2022-03-07 08:40:00|257.92|255.84|261.79|259.71|263.04|260.96|255.72|253.64|0
1646642700000|2022-03-07 08:45:00|261.91|259.83|259.76|257.68|262.69|260.61|255.04|252.96|0
1646643000000|2022-03-07 08:50:00|260.1|258.02|255.49|253.41|260.78|258.7|253.59|251.51|0
1646643300000|2022-03-07 08:55:00|255.71|253.63|251.35|249.27|255.71|253.63|248.02|245.94|0
1646643600000|2022-03-07 09:00:00|251.46|249.38|250.78|248.7|251.57|249.49|247.01|244.93|0
1646643900000|2022-03-07 09:05:00|250.23|248.15|240.9|238.82|250.56|248.48|238.29|236.21|0
1646644200000|2022-03-07 09:10:00|240.68|238.6|241.04|238.96|242.15|240.07|239.16|237.08|0
1646644500000|2022-03-07 09:15:00|240.82|238.74|245.24|243.16|247.15|245.07|240.82|238.74|0
1646644800000|2022-03-07 09:20:00|245.02|242.94|245.68|243.6|245.9|243.82|240.59|238.51|0
1646645100000|2022-03-07 09:25:00|245.56|243.48|244.78|242.7|246.67|244.59|241.25|239.17|0
1646645400000|2022-03-07 09:30:00|245.01|242.93|250.34|248.26|251.56|249.48|244|241.92|0
1646645700000|2022-03-07 09:35:00|250.56|248.48|253.32|251.24|253.32|251.24|249.43|247.35|0
1646646000000|2022-03-07 09:40:00|253.66|251.58|250.86|248.78|254.77|252.69|247.52|245.44|0
1646646300000|2022-03-07 09:45:00|251.41|249.33|256.01|253.93|257.13|255.05|251.41|249.33|0
1646646600000|2022-03-07 09:50:00|255.78|253.7|252.07|249.99|258.14|256.06|251.74|249.66|0
1646646900000|2022-03-07 09:55:00|252.3|250.22|249.06|246.98|253.64|251.56|246.5|244.42|0
1646647200000|2022-03-07 10:00:00|249.17|247.09|249.05|246.97|250.84|248.76|246.27|244.19|0
1646647500000|2022-03-07 10:05:00|248.71|246.63|248.6|246.52|251.51|249.43|245.94|243.86|0
1646647800000|2022-03-07 10:10:00|248.38|246.3|243.93|241.85|249.82|247.74|243.27|241.19|0
1646648100000|2022-03-07 10:15:00|243.71|241.63|245.26|243.18|247.14|245.06|243.05|240.97|0
1646648400000|2022-03-07 10:20:00|245.59|243.51|245.8|243.72|246.59|244.51|243.7|241.62|0
1646648700000|2022-03-07 10:25:00|245.58|243.5|250.92|248.84|251.03|248.95|244.14|242.06|0
1646649000000|2022-03-07 10:30:00|251.03|248.95|250.14|248.06|253.6|251.52|249.91|247.83|0
1646649300000|2022-03-07 10:35:00|250.36|248.28|253.04|250.96|253.27|251.19|248.68|246.6|0
1646649600000|2022-03-07 10:40:00|252.81|250.73|251.35|249.27|253.14|251.06|249.56|247.48|0
1646649900000|2022-03-07 10:45:00|251.02|248.94|247.89|245.81|251.47|249.39|246.66|244.58|0
1646650200000|2022-03-07 10:50:00|247.22|245.14|245.77|243.69|247.22|245.14|244.33|242.25|0
1646650500000|2022-03-07 10:55:00|245.88|243.8|254.81|252.73|254.92|252.84|243.22|241.14|0
1646650800000|2022-03-07 11:00:00|255.04|252.96|258.06|255.98|258.97|256.89|253.35|251.27|0
1646651100000|2022-03-07 11:05:00|257.84|255.76|256.56|254.48|260.32|258.24|255.66|253.58|0
1646651400000|2022-03-07 11:10:00|256.79|254.71|253.75|251.67|256.79|254.71|252.3|250.22|0
1646651700000|2022-03-07 11:15:00|253.98|251.9|254.65|252.57|263.78|261.7|253.64|251.56|0
1646652000000|2022-03-07 11:20:00|254.75|252.67|249.5|247.42|255.77|253.69|247.71|245.63|0
1646652300000|2022-03-07 11:25:00|249.38|247.3|250.71|248.63|250.71|248.63|246.71|244.63|0
1646652600000|2022-03-07 11:30:00|251.05|248.97|248.82|246.74|251.05|248.97|247.59|245.51|0
1646652900000|2022-03-07 11:35:00|248.7|246.62|250.93|248.85|252.61|250.53|247.81|245.73|0
1646653200000|2022-03-07 11:40:00|250.82|248.74|246.24|244.16|251.6|249.52|245.25|243.17|0
1646653500000|2022-03-07 11:45:00|246.58|244.5|245.47|243.39|247.24|245.16|243.8|241.72|0
1646653800000|2022-03-07 11:50:00|245.35|243.27|241.04|238.96|246.46|244.38|239.71|237.63|0
1646654100000|2022-03-07 11:55:00|240.82|238.74|236.69|234.61|241.14|239.06|235.92|233.84|0
1646654400000|2022-03-07 12:00:00|236.58|234.5|226.49|224.41|236.58|234.5|226.05|223.97|0
1646654700000|2022-03-07 12:05:00|226.38|224.3|228.34|226.26|231.62|229.54|223.88|221.8|0
1646655000000|2022-03-07 12:10:00|227.79|225.71|224.3|222.22|227.79|225.71|221.49|219.41|0
1646655300000|2022-03-07 12:15:00|224.09|222.01|216.75|214.67|225.82|223.74|216.75|214.67|0
1646655600000|2022-03-07 12:20:00|216.87|214.79|214.18|212.1|218.9|216.82|213.54|211.46|0
1646655900000|2022-03-07 12:25:00|213.65|211.57|212.05|209.97|218.46|216.38|210.14|208.06|0
1646656200000|2022-03-07 12:30:00|211.1|209.02|212.04|209.96|214.38|212.3|207.81|205.73|0
1646656500000|2022-03-07 12:35:00|211.3|209.22|208.8|206.72|213.96|211.88|208.15|206.07|0
1646656800000|2022-03-07 12:40:00|209.86|207.78|214.11|212.03|216.04|213.96|209.86|207.78|0
1646657100000|2022-03-07 12:45:00|214.54|212.46|219.16|217.08|219.48|217.4|213.04|210.96|0
1646657400000|2022-03-07 12:50:00|218.94|216.86|213.89|211.81|219.48|217.4|213.25|211.17|0
1646657700000|2022-03-07 12:55:00|213.46|211.38|222.49|220.41|222.49|220.41|212.6|210.52|0
1646658000000|2022-03-07 13:00:00|222.27|220.19|223.79|221.71|225.53|223.45|220.54|218.46|0
1646658300000|2022-03-07 13:05:00|223.57|221.49|219.02|216.94|225.31|223.23|219.02|216.94|0
1646658600000|2022-03-07 13:10:00|219.24|217.16|217.94|215.86|219.67|217.59|215.58|213.5|0
1646658900000|2022-03-07 13:15:00|217.72|215.64|212.36|210.28|218.69|216.61|212.15|210.07|0
1646659200000|2022-03-07 13:20:00|212.15|210.07|212.14|210.06|215.35|213.27|210.01|207.93|0
1646659500000|2022-03-07 13:25:00|212.57|210.49|213.84|211.76|214.48|212.4|210.97|208.89|0
1646659800000|2022-03-07 13:30:00|213.41|211.33|207.46|205.38|214.48|212.4|207.46|205.38|0
1646660100000|2022-03-07 13:35:00|208.09|206.01|206.39|204.31|208.51|206.43|202.72|200.64|0
1646660400000|2022-03-07 13:40:00|205.13|203.05|207.44|205.36|208.71|206.63|201.98|199.9|0
1646660700000|2022-03-07 13:45:00|207.23|205.15|203.22|201.14|208.29|206.21|202.39|200.31|0
1646661000000|2022-03-07 13:50:00|203.43|201.35|204.96|202.88|207.71|205.63|202.64|200.56|0
1646661300000|2022-03-07 13:55:00|204.54|202.46|204.11|202.03|205.17|203.09|201.17|199.09|0
1646661600000|2022-03-07 14:00:00|203.69|201.61|200.53|198.45|207.7|205.62|199.28|197.2|0
1646661900000|2022-03-07 14:05:00|200.32|198.24|195.94|193.86|200.53|198.45|193.46|191.38|0
1646662200000|2022-03-07 14:10:00|195.73|193.65|199.26|197.18|201.05|198.97|195.31|193.23|0
1646662500000|2022-03-07 14:15:00|198.95|196.87|199.67|197.59|202.61|200.53|198.63|196.55|0
1646662800000|2022-03-07 14:20:00|199.25|197.17|194.26|192.18|199.99|197.91|192.61|190.53|0
1646663100000|2022-03-07 14:25:00|193.95|191.87|197.99|195.91|197.99|195.91|193.01|190.93|0
1646663400000|2022-03-07 14:30:00|198.51|196.43|207.66|205.58|208.08|206|196.11|194.03|0
1646663700000|2022-03-07 14:35:00|208.3|206.22|212.13|210.05|213.41|211.33|204.27|202.19|0
1646664000000|2022-03-07 14:40:00|211.7|209.62|218.58|216.5|219.23|217.15|206.17|204.09|0
1646664300000|2022-03-07 14:45:00|218.79|216.71|224.66|222.58|225.21|223.13|215.55|213.47|0
1646664600000|2022-03-07 14:50:00|223.57|221.49|222.26|220.18|225.97|223.89|220.08|218|0
1646664900000|2022-03-07 14:55:00|221.17|219.09|215.32|213.24|225.2|223.12|212.75|210.67|0
1646665200000|2022-03-07 15:00:00|216.19|214.11|231.01|228.93|232.56|230.48|215.87|213.79|0
1646666400000|2022-03-07 15:20:00|238.4|234.8|243.08|239.48|243.3|239.7|233.29|229.69|0
1646666700000|2022-03-07 15:25:00|244.2|240.6|246.14|243.14|246.14|243.14|241.96|238.36|0
1646667000000|2022-03-07 15:30:00|247.72|244.72|244.79|241.79|248.84|245.84|240.76|237.76|0
1646667300000|2022-03-07 15:35:00|243.78|240.78|243.21|240.21|245.68|242.68|240.53|237.53|0
1646667600000|2022-03-07 15:40:00|243.66|240.66|245.9|242.9|248.83|245.83|240.97|237.97|0
1646667900000|2022-03-07 15:45:00|245.45|242.45|248.15|245.15|250.63|247.63|242.98|239.98|0
1646668200000|2022-03-07 15:50:00|248.37|245.37|253.35|250.35|253.57|250.57|244.44|241.44|0
1646668500000|2022-03-07 15:55:00|252.89|249.89|249.84|246.84|254.25|251.25|248.26|245.26|0
1646668800000|2022-03-07 16:00:00|242.54|239.54|247.03|244.03|248.61|245.61|240.08|237.08|0
1646669100000|2022-03-07 16:05:00|246.8|243.8|243.65|240.65|248.6|245.6|242.76|239.76|0
1646669400000|2022-03-07 16:10:00|244.1|241.1|247.92|244.92|251.09|248.09|243.21|240.21|0
1646669700000|2022-03-07 16:15:00|245.87|242.87|240.04|237.04|245.87|242.87|236.03|233.03|0
1646670000000|2022-03-07 16:20:00|240.26|237.26|243.39|240.39|243.39|240.39|237.81|234.81|0
1646670300000|2022-03-07 16:25:00|242.61|239.61|242.94|239.94|243.84|240.84|240.93|237.93|0
1646670600000|2022-03-07 16:30:00|243.16|240.16|252.4|249.4|252.86|249.86|242.71|239.71|0
1646670900000|2022-03-07 16:35:00|251.95|248.95|257.86|254.86|258.08|255.08|251.95|248.95|0
1646671200000|2022-03-07 16:40:00|258.31|255.31|256.37|253.37|262.2|259.2|255.57|252.57|0
1646671500000|2022-03-07 16:45:00|242.72|239.72|243.39|240.39|243.84|240.84|240.93|237.93|0
1646671800000|2022-03-07 16:50:00|243.61|240.61|246.08|243.08|246.08|243.08|241.6|238.6|0
1646672100000|2022-03-07 16:55:00|246.53|243.53|249.24|246.24|251.72|248.72|246.53|243.53|0
1646672400000|2022-03-07 17:00:00|263.79|260.79|267.93|264.93|270.47|267.47|262.41|259.41|0
1646672700000|2022-03-07 17:05:00|268.51|265.51|266.77|263.77|270|267|264.93|261.93|0
1646673000000|2022-03-07 17:10:00|266.31|263.31|267.23|264.23|268.04|265.04|264.47|261.47|0
1646673300000|2022-03-07 17:15:00|266.3|263.3|272.3|269.3|273.93|270.93|262.4|259.4|0
1646673600000|2022-03-07 17:20:00|271.84|268.84|279.62|276.62|281.13|278.13|270.22|267.22|0
1646673900000|2022-03-07 17:25:00|279.03|276.03|273.22|270.22|280.67|277.67|272.99|269.99|0
1646674200000|2022-03-07 17:30:00|274.15|271.15|276.59|273.59|278.92|275.92|274.15|271.15|0
1646674500000|2022-03-07 17:35:00|275.54|272.54|276.7|273.7|280.89|277.89|272.52|269.52|0
1646674800000|2022-03-07 17:40:00|276.58|273.58|275.65|272.65|276.7|273.7|269.79|266.79|0
1646675100000|2022-03-07 17:45:00|276.83|273.83|279.03|276.03|281.37|278.37|275.55|272.55|0
1646675400000|2022-03-07 17:50:00|279.27|276.27|277.64|274.64|280.9|277.9|276.24|273.24|0
1646675700000|2022-03-07 17:55:00|277.17|274.17|277.4|274.4|278.1|275.1|275.43|272.43|0
1646676000000|2022-03-07 18:00:00|274.14|271.14|266.62|263.62|274.14|271.14|262.72|259.72|0
1646676300000|2022-03-07 18:05:00|266.39|263.39|268.92|265.92|269.15|266.15|262.95|259.95|0
1646676600000|2022-03-07 18:10:00|269.61|266.61|275.63|272.63|276.56|273.56|268.92|265.92|0
1646676900000|2022-03-07 18:15:00|274.47|271.47|280.27|277.27|281.21|278.21|274.47|271.47|0
1646677200000|2022-03-07 18:20:00|280.97|277.97|277.94|274.94|282.37|279.37|274.81|271.81|0
1646677500000|2022-03-07 18:25:00|277.01|274.01|274.69|271.69|277.01|274.01|271.45|268.45|0
1646677800000|2022-03-07 18:30:00|264.32|261.32|271|268|273.31|270.31|263.63|260.63|0
1646678100000|2022-03-07 18:35:00|271.92|268.92|273.89|270.89|276.79|273.79|271.58|268.58|0
1646678400000|2022-03-07 18:40:00|274|271|276.09|273.09|276.79|273.79|273.77|270.77|0
1646678700000|2022-03-07 18:45:00|271.32|268.32|274.9|271.9|275.26|272.26|268.55|265.55|0
1646679000000|2022-03-07 18:50:00|274.1|271.1|275.48|272.48|276.88|273.88|270.5|267.5|0
1646679300000|2022-03-07 18:55:00|275.72|272.72|276.52|273.52|278.38|275.38|275.48|272.48|0
1646679600000|2022-03-07 19:00:00|269.24|266.24|274.33|271.33|274.44|271.44|268.55|265.55|0
1646679900000|2022-03-07 19:05:00|274.21|271.21|272.01|269.01|275.26|272.26|270.51|267.51|0
1646680200000|2022-03-07 19:10:00|272.35|269.35|272.35|269.35|274.44|271.44|270.62|267.62|0
1646680500000|2022-03-07 19:15:00|272.82|269.82|274.9|271.9|275.02|272.02|272.82|269.82|0
1646680800000|2022-03-07 19:20:00|272.12|269.12|272.12|269.12|272.12|269.12|272.12|269.12|0
1646694300000|2022-03-07 23:05:00|318.82|315.82|317.86|314.86|319.89|316.89|317.62|314.62|0
1646694600000|2022-03-07 23:10:00|317.73|314.73|315.94|312.94|318.93|315.93|315.58|312.58|0
1646694900000|2022-03-07 23:15:00|315.7|312.7|316.77|313.77|317.97|314.97|315.34|312.34|0
1646695200000|2022-03-07 23:20:00|316.89|313.89|315.09|312.09|316.89|313.89|312.94|309.94|0
1646695500000|2022-03-07 23:25:00|314.98|311.98|317|314|317.24|314.24|313.78|310.78|0
1646695800000|2022-03-07 23:30:00|317.37|314.37|320.84|317.84|321.8|318.8|316.89|313.89|0
1646696100000|2022-03-07 23:35:00|320.96|317.96|319.22|316.82|320.96|317.96|318.44|315.44|0
1646696400000|2022-03-07 23:40:00|319.34|316.94|317.54|315.14|319.7|317.3|317.42|315.02|0
1646696700000|2022-03-07 23:45:00|317.78|315.38|319.7|317.3|320.18|317.78|316.34|313.94|0
1646697000000|2022-03-07 23:50:00|319.09|316.69|316.93|314.53|319.57|317.17|316.34|313.94|0
1646697300000|2022-03-07 23:55:00|316.82|314.42|317.41|315.01|317.77|315.37|315.49|313.09|0
1646697600000|2022-03-08 00:00:00|317.17|314.77|316.69|314.29|318.13|315.73|314.18|311.78|0
1646697900000|2022-03-08 00:05:00|316.33|313.93|313.57|311.17|317.17|314.77|313.57|311.17|0
1646698200000|2022-03-08 00:10:00|314.05|311.65|315.61|313.21|317.29|314.89|313.94|311.54|0
1646698500000|2022-03-08 00:15:00|315.13|312.73|309.75|307.35|315.85|313.45|308.55|306.15|0
1646698800000|2022-03-08 00:20:00|310.22|307.82|308.55|306.15|311.89|309.49|307.83|305.43|0
1646699100000|2022-03-08 00:25:00|308.91|306.51|309.5|307.1|310.22|307.82|307.6|305.2|0
1646699400000|2022-03-08 00:30:00|309.74|307.34|313.56|311.16|314.04|311.64|308.91|306.51|0
1646699700000|2022-03-08 00:35:00|314.04|311.64|309.62|307.22|315.24|312.84|309.62|307.22|0
1646700000000|2022-03-08 00:40:00|309.5|307.1|313.08|310.68|314.27|311.87|309.5|307.1|0
1646700300000|2022-03-08 00:45:00|312.36|309.96|313.55|311.15|315.35|312.95|310.33|307.93|0
1646700600000|2022-03-08 00:50:00|313.79|311.39|312.24|309.84|315.11|312.71|311.76|309.36|0
1646700900000|2022-03-08 00:55:00|312.35|309.95|310.56|308.16|313.2|310.8|309.85|307.45|0
1646701200000|2022-03-08 01:00:00|310.92|308.52|308.77|306.37|310.92|308.52|304.24|301.84|0
1646701500000|2022-03-08 01:05:00|308.53|306.13|300.56|298.16|312.11|309.71|300.56|298.16|0
1646701800000|2022-03-08 01:10:00|300.91|298.51|296.88|294.48|300.91|298.51|294.28|291.88|0
1646702100000|2022-03-08 01:15:00|297.24|294.84|293.21|290.81|297.59|295.19|290.15|287.75|0
1646702400000|2022-03-08 01:20:00|292.98|290.58|292.74|290.34|296.76|294.36|292.74|290.34|0
1646702700000|2022-03-08 01:25:00|292.27|289.87|295.81|293.41|295.81|293.41|290.15|287.75|0
1646703000000|2022-03-08 01:30:00|295.57|293.17|289.78|287.38|295.92|293.52|289.55|287.15|0
1646703300000|2022-03-08 01:35:00|290.14|287.74|298.52|296.12|298.52|296.12|290.14|287.74|0
1646703600000|2022-03-08 01:40:00|298.28|295.88|291.08|288.68|298.28|295.88|290.84|288.44|0
1646703900000|2022-03-08 01:45:00|291.66|289.26|292.02|289.62|294.73|292.33|290.95|288.55|0
1646704200000|2022-03-08 01:50:00|291.78|289.38|294.72|292.32|295.2|292.8|290.6|288.2|0
1646704500000|2022-03-08 01:55:00|294.01|291.61|292.36|289.96|294.37|291.97|291.3|288.9|0
1646704800000|2022-03-08 02:00:00|292.01|289.61|292.34|289.94|294.49|292.09|291.18|288.78|0
1646705100000|2022-03-08 02:05:00|292.46|290.06|294.13|291.73|296.04|293.64|289.84|287.44|0
1646705400000|2022-03-08 02:10:00|293.89|291.49|293.29|290.89|294.24|291.84|291.62|289.22|0
1646705700000|2022-03-08 02:15:00|292.69|290.29|292.33|289.93|294.48|292.08|290.66|288.26|0
1646706000000|2022-03-08 02:20:00|292.21|289.81|293.52|291.12|294.6|292.2|292.21|289.81|0
1646706300000|2022-03-08 02:25:00|293.64|291.24|295.31|292.91|296.63|294.23|293.64|291.24|0
1646706600000|2022-03-08 02:30:00|295.55|293.15|293.16|290.76|295.55|293.15|292.68|290.28|0
1646706900000|2022-03-08 02:35:00|293.4|291|294.83|292.43|295.07|292.67|292.21|289.81|0
1646707200000|2022-03-08 02:40:00|295.18|292.78|295.07|292.67|297.58|295.18|293.51|291.11|0
1646707500000|2022-03-08 02:45:00|295.66|293.26|298.42|296.02|299.25|296.85|295.07|292.67|0
1646707800000|2022-03-08 02:50:00|298.77|296.37|301.41|299.01|302.37|299.97|298.65|296.25|0
1646708100000|2022-03-08 02:55:00|301.29|298.89|304.65|302.25|305.73|303.33|299.49|297.09|0
1646708400000|2022-03-08 03:00:00|305.01|302.61|303.08|300.68|307.41|305.01|303.08|300.68|0
1646708700000|2022-03-08 03:05:00|302.97|300.57|301.28|298.88|304.28|301.88|300.44|298.04|0
1646709000000|2022-03-08 03:10:00|300.92|298.52|307.05|304.65|308.01|305.61|300.32|297.92|0
1646709300000|2022-03-08 03:15:00|307.29|304.89|308.42|306.02|309.58|307.18|306.02|303.62|0
1646709600000|2022-03-08 03:20:00|308.79|306.39|306.14|303.74|309.38|306.98|306.02|303.62|0
1646709900000|2022-03-08 03:25:00|306.02|303.62|305.54|303.14|306.02|303.62|303.27|300.87|0
1646710200000|2022-03-08 03:30:00|305.06|302.66|303.74|301.34|305.42|303.02|301.59|299.19|0
1646710500000|2022-03-08 03:35:00|303.5|301.1|303.62|301.22|303.86|301.46|301.46|299.06|0
1646710800000|2022-03-08 03:40:00|303.14|300.74|308.17|305.77|308.17|305.77|303.02|300.62|0
1646711100000|2022-03-08 03:45:00|308.05|305.65|308.05|305.65|309.37|306.97|306.01|303.61|0
1646711400000|2022-03-08 03:50:00|308.17|305.77|307.44|305.04|308.41|306.01|306|303.6|0
1646711700000|2022-03-08 03:55:00|307.68|305.28|306.85|304.45|309.12|306.72|306.72|304.32|0
1646712000000|2022-03-08 04:00:00|306.96|304.56|306.72|304.32|308.53|306.13|306.48|304.08|0
1646712300000|2022-03-08 04:05:00|307.56|305.16|306.96|304.56|307.92|305.52|306.48|304.08|0
1646712600000|2022-03-08 04:10:00|307.08|304.68|308.88|306.48|310.08|307.68|307.08|304.68|0
1646712900000|2022-03-08 04:15:00|309|306.6|308.87|306.47|311.16|308.76|308.04|305.64|0
1646713200000|2022-03-08 04:20:00|309.72|307.32|312.48|310.08|314.05|311.65|308.63|306.23|0
1646713500000|2022-03-08 04:25:00|312.36|309.96|311.51|309.11|313.08|310.68|311.03|308.63|0
1646713800000|2022-03-08 04:30:00|311.75|309.35|312.23|309.83|312.84|310.44|310.79|308.39|0
1646714100000|2022-03-08 04:35:00|312.36|309.96|312.95|310.55|315.12|312.72|311.03|308.63|0
1646714400000|2022-03-08 04:40:00|313.19|310.79|312.95|310.55|314.64|312.24|311.03|308.63|0
1646714700000|2022-03-08 04:45:00|313.8|311.4|314.28|311.88|315.49|313.09|313.19|310.79|0
1646715000000|2022-03-08 04:50:00|314.04|311.64|313.31|310.91|314.28|311.88|312.71|310.31|0
1646715300000|2022-03-08 04:55:00|313.55|311.15|313.19|310.79|314.63|312.23|311.5|309.1|0
1646715600000|2022-03-08 05:00:00|313.55|311.15|313.66|311.26|316.08|313.68|313.42|311.02|0
1646715900000|2022-03-08 05:05:00|313.42|311.02|317.16|314.76|318|315.6|310.53|308.13|0
1646716200000|2022-03-08 05:10:00|317.41|315.01|315.83|313.43|318.97|316.57|315.59|313.19|0
1646716500000|2022-03-08 05:15:00|315.96|313.56|315.95|313.55|317.04|314.64|315.1|312.7|0
1646716800000|2022-03-08 05:20:00|315.83|313.43|318.48|316.08|319.09|316.69|315.71|313.31|0
1646717100000|2022-03-08 05:25:00|318.72|316.32|327.68|325.28|327.68|325.28|317.27|314.87|0
1646717400000|2022-03-08 05:30:00|328.05|325.65|325.01|322.61|328.05|325.65|323.31|320.91|0
1646717700000|2022-03-08 05:35:00|325.25|322.85|327.8|325.4|329.86|327.46|323.92|321.52|0
1646718000000|2022-03-08 05:40:00|327.92|325.52|331.74|329.34|332.53|330.13|326.7|324.3|0
1646718300000|2022-03-08 05:45:00|331.5|329.1|332.77|330.37|333.57|331.17|331.32|328.92|0
1646718600000|2022-03-08 05:50:00|332.89|330.49|332.28|329.88|334.22|331.82|331.8|329.4|0
1646718900000|2022-03-08 05:55:00|332.41|330.01|333.61|331.21|333.61|331.21|331.07|328.67|0
1646719200000|2022-03-08 06:00:00|332.89|330.49|326.97|324.57|333.01|330.61|326.97|324.57|0
1646719500000|2022-03-08 06:05:00|327.09|324.69|329.99|327.59|330.34|327.94|325.89|323.49|0
1646719800000|2022-03-08 06:10:00|330.1|327.7|335.54|333.14|338.08|335.68|330.1|327.7|0
1646720100000|2022-03-08 06:15:00|335.66|333.26|341.84|339.44|341.96|339.56|334.93|332.53|0
1646720400000|2022-03-08 06:20:00|341.72|339.32|358.33|355.33|360.65|357.65|340.02|337.62|0
1646720700000|2022-03-08 06:25:00|362.12|359.12|355.6|352.6|362.12|359.12|348.79|345.79|0
1646721000000|2022-03-08 06:30:00|354.39|351.39|357.07|354.07|358.28|355.28|352.31|349.31|0
1646721300000|2022-03-08 06:35:00|357.31|354.31|354.99|351.99|358.77|355.77|354.01|351.01|0
1646721600000|2022-03-08 06:40:00|355.11|352.11|350.24|347.24|357.55|354.55|350.24|347.24|0
1646721900000|2022-03-08 06:45:00|350.49|347.49|350.24|347.24|354.14|351.14|349.76|346.76|0
1646722200000|2022-03-08 06:50:00|350.11|347.11|346.35|343.35|350.73|347.73|345.62|342.62|0
1646722500000|2022-03-08 06:55:00|346.47|343.47|346.1|343.1|347.08|344.08|342.22|339.22|0
1646722800000|2022-03-08 07:00:00|346.22|343.22|350.97|347.97|351.94|348.94|345.86|342.86|0
1646723100000|2022-03-08 07:05:00|350.72|347.72|351.81|348.81|353.4|350.4|347.92|344.92|0
1646723400000|2022-03-08 07:10:00|352.18|349.18|356.81|353.81|358.52|355.52|351.94|348.94|0
1646723700000|2022-03-08 07:15:00|357.54|354.54|348.33|345.33|359.74|356.74|348.08|345.08|0
1646724000000|2022-03-08 07:20:00|348.08|345.08|345.33|342.33|349.41|346.41|344.36|341.36|0
1646724300000|2022-03-08 07:25:00|345.57|342.57|336.76|333.76|347.26|344.26|335.8|332.8|0
1646724600000|2022-03-08 07:30:00|336.89|333.89|339.89|336.89|340.37|337.37|335.56|332.56|0
1646724900000|2022-03-08 07:35:00|339.29|336.29|339.41|336.41|340.74|337.74|337|334|0
1646725200000|2022-03-08 07:40:00|339.17|336.17|332.91|329.91|340.61|337.61|331.23|328.23|0
1646725500000|2022-03-08 07:45:00|331.47|328.47|335.31|332.31|336.64|333.64|331.23|328.23|0
1646725800000|2022-03-08 07:50:00|335.55|332.55|341.81|338.81|344.95|341.95|335.44|332.44|0
1646726100000|2022-03-08 07:55:00|342.18|339.18|345.19|342.19|348.46|345.46|342.18|339.18|0
1646726400000|2022-03-08 08:00:00|344.59|341.59|332.31|329.31|346.64|343.64|331.59|328.59|0
1646726700000|2022-03-08 08:05:00|331.77|329.37|328.17|325.77|333.8|331.4|327.32|324.92|0
1646727000000|2022-03-08 08:10:00|329|326.6|309.34|306.94|329|326.6|308.87|306.47|0
1646727300000|2022-03-08 08:15:00|309.1|306.7|306.73|304.33|316.98|314.58|306.73|304.33|0
1646727600000|2022-03-08 08:20:00|306.37|303.97|297.13|294.73|306.97|304.57|295.48|293.08|0
1646727900000|2022-03-08 08:25:00|296.31|293.91|287.73|285.33|300.14|297.74|287.14|284.74|0
1646728200000|2022-03-08 08:30:00|288.08|285.68|294.31|291.91|295.79|293.39|287.26|284.86|0
1646728500000|2022-03-08 08:35:00|294.79|292.39|290.11|287.71|295.08|292.68|288.22|285.82|0
1646728800000|2022-03-08 08:40:00|290.69|288.29|298.99|296.59|299.7|297.3|285.5|283.1|0
1646729100000|2022-03-08 08:45:00|299.35|296.95|295.55|293.15|302.2|299.8|290.45|288.05|0
1646729400000|2022-03-08 08:50:00|295.78|293.38|300.77|298.37|305.78|303.38|294.6|292.2|0
1646729700000|2022-03-08 08:55:00|301.25|298.85|296.73|294.33|303.15|300.75|295.78|293.38|0
1646730000000|2022-03-08 09:00:00|297.68|295.28|288.79|286.39|298.03|295.63|286.55|284.15|0
1646730300000|2022-03-08 09:05:00|288.55|286.15|294.46|292.06|296.84|294.44|286.9|284.5|0
1646730600000|2022-03-08 09:10:00|294.35|291.95|290.32|287.92|294.35|291.95|287.84|285.44|0
1646730900000|2022-03-08 09:15:00|290.67|288.27|287.32|284.92|290.67|288.27|285.71|283.31|0
1646731200000|2022-03-08 09:20:00|287.56|285.16|291.82|289.42|294.56|292.16|286.61|284.21|0
1646731500000|2022-03-08 09:25:00|291|288.6|294.32|291.92|294.91|292.51|290.64|288.24|0
1646731800000|2022-03-08 09:30:00|294.19|291.79|289.33|286.93|297.52|295.12|287.79|285.39|0
1646732100000|2022-03-08 09:35:00|290.04|287.64|290.75|288.35|294.43|292.03|289.68|287.28|0
1646732400000|2022-03-08 09:40:00|292.05|289.65|292.28|289.88|295.02|292.62|290.75|288.35|0
1646732700000|2022-03-08 09:45:00|293.12|290.72|295.97|293.57|299.31|296.91|293.12|290.72|0
1646733000000|2022-03-08 09:50:00|296.32|293.92|290.5|288.1|297.28|294.88|290.14|287.74|0
1646733300000|2022-03-08 09:55:00|290.03|287.63|291.56|289.16|294.18|291.78|288.72|286.32|0
1646733600000|2022-03-08 10:00:00|290.98|288.58|294.41|292.01|295.49|293.09|290.03|287.63|0
1646733900000|2022-03-08 10:05:00|295.01|292.61|299.65|297.25|299.65|297.25|293.58|291.18|0
1646734200000|2022-03-08 10:10:00|299.41|297.01|295.36|292.96|299.89|297.49|294.64|292.24|0
1646734500000|2022-03-08 10:15:00|295.83|293.43|309.1|306.7|309.46|307.06|295.59|293.19|0
1646734800000|2022-03-08 10:20:00|309.7|307.3|305.26|302.86|309.7|307.3|304.66|302.26|0
1646735100000|2022-03-08 10:25:00|304.9|302.5|293.21|290.81|305.38|302.98|292.73|290.33|0
1646735400000|2022-03-08 10:30:00|293.57|291.17|297.25|294.85|298.92|296.52|293.57|291.17|0
1646735700000|2022-03-08 10:35:00|297.01|294.61|298.68|296.28|298.68|296.28|293.44|291.04|0
1646736000000|2022-03-08 10:40:00|298.2|295.8|295.23|292.83|303.34|300.94|293.09|290.69|0
1646736300000|2022-03-08 10:45:00|295.1|292.7|291.06|288.66|297.61|295.21|290.11|287.71|0
1646736600000|2022-03-08 10:50:00|290.58|288.18|290.58|288.18|292.37|289.97|286.44|284.04|0
1646736900000|2022-03-08 10:55:00|290.34|287.94|290.7|288.3|291.29|288.89|286.68|284.28|0
1646737200000|2022-03-08 11:00:00|290.46|288.06|289.63|287.23|293.43|291.03|289.39|286.99|0
1646737500000|2022-03-08 11:05:00|289.15|286.75|292.83|290.43|295.93|293.53|288.8|286.4|0
1646737800000|2022-03-08 11:10:00|292.95|290.55|290.93|288.53|293.78|291.38|289.03|286.63|0
1646738100000|2022-03-08 11:15:00|291.04|288.64|297.59|295.19|298.18|295.78|290.69|288.29|0
1646738400000|2022-03-08 11:20:00|297.11|294.71|291.75|289.35|297.35|294.95|291.04|288.64|0
1646738700000|2022-03-08 11:25:00|291.4|289|289.26|286.86|292.11|289.71|287.72|285.32|0
1646739000000|2022-03-08 11:30:00|289.14|286.74|289.02|286.62|292.46|290.06|288.19|285.79|0
1646739300000|2022-03-08 11:35:00|289.73|287.33|289.84|287.44|291.63|289.23|289.26|286.86|0
1646739600000|2022-03-08 11:40:00|289.61|287.21|290.68|288.28|294.59|292.19|289.49|287.09|0
1646739900000|2022-03-08 11:45:00|290.91|288.51|287.47|285.07|294.24|291.84|286.52|284.12|0
1646740200000|2022-03-08 11:50:00|288.06|285.66|289.12|286.72|290.78|288.38|286.4|284|0
1646740500000|2022-03-08 11:55:00|288.89|286.49|285.09|282.69|289.12|286.72|285.09|282.69|0
1646740800000|2022-03-08 12:00:00|285.45|283.05|280.84|278.44|286.87|284.47|280.84|278.44|0
1646741100000|2022-03-08 12:05:00|281.08|278.68|280.25|277.85|282.26|279.86|280.25|277.85|0
1646741400000|2022-03-08 12:10:00|280.13|277.73|273|270.6|280.13|277.73|272.38|269.98|0
1646741700000|2022-03-08 12:15:00|273.12|270.72|276.38|273.98|276.62|274.22|272.15|269.75|0
1646742000000|2022-03-08 12:20:00|276.74|274.34|278.26|275.86|278.97|276.57|276.62|274.22|0
1646742300000|2022-03-08 12:25:00|278.03|275.63|282.98|280.58|283.69|281.29|274.15|271.75|0
1646742600000|2022-03-08 12:30:00|282.75|280.35|281.56|279.16|287.61|285.21|281.09|278.69|0
1646742900000|2022-03-08 12:35:00|281.68|279.28|285.82|283.42|286.77|284.37|281.68|279.28|0
1646743200000|2022-03-08 12:40:00|285.58|283.18|295.46|293.06|295.46|293.06|284.4|282|0
1646743500000|2022-03-08 12:45:00|294.86|292.46|297.58|295.18|300.35|297.95|294.74|292.34|0
1646743800000|2022-03-08 12:50:00|298.66|296.26|303.06|300.66|303.06|300.66|298.65|296.25|0
1646744100000|2022-03-08 12:55:00|302.95|300.55|299.24|296.84|303.19|300.79|298.29|295.89|0
1646744400000|2022-03-08 13:00:00|299.36|296.96|298.28|295.88|305.21|302.81|297.93|295.53|0
1646744700000|2022-03-08 13:05:00|297.81|295.41|297.6|295.2|300.55|298.15|295.67|293.27|0
1646745000000|2022-03-08 13:10:00|297.01|294.61|315.24|312.84|316.56|314.16|296.89|294.49|0
1646745300000|2022-03-08 13:15:00|313.91|311.51|311.87|309.47|315.6|313.2|309.58|307.18|0
1646745600000|2022-03-08 13:20:00|311.5|309.1|314.69|312.29|315.96|313.56|310.54|308.14|0
1646745900000|2022-03-08 13:25:00|314.33|311.93|309.52|307.12|315.05|312.65|308.8|306.4|0
1646746200000|2022-03-08 13:30:00|309.41|307.01|311.68|309.28|313.6|311.2|308.8|306.4|0
1646746500000|2022-03-08 13:35:00|311.44|309.04|303.18|300.78|312.52|310.12|302.46|300.06|0
1646746800000|2022-03-08 13:40:00|303.29|300.89|304.13|301.73|304.93|302.53|298.52|296.12|0
1646747100000|2022-03-08 13:45:00|303.78|301.38|300.9|298.5|305.09|302.69|298.63|296.23|0
1646747400000|2022-03-08 13:50:00|301.14|298.74|298.39|295.99|304.37|301.97|295.05|292.65|0
1646747700000|2022-03-08 13:55:00|298.15|295.75|302.33|299.93|303.53|301.13|296.72|294.32|0
1646748000000|2022-03-08 14:00:00|302.69|300.29|302.44|300.04|306.04|303.64|299.7|297.3|0
1646748300000|2022-03-08 14:05:00|301.97|299.57|308.43|306.03|308.67|306.27|299.34|296.94|0
1646748600000|2022-03-08 14:10:00|308.19|305.79|308.08|305.68|309.15|306.75|303.88|301.48|0
1646748900000|2022-03-08 14:15:00|308.43|306.03|303.63|301.23|308.43|306.03|300.89|298.49|0
1646749200000|2022-03-08 14:20:00|304.11|301.71|295.51|293.11|304.11|301.71|295.51|293.11|0
1646749500000|2022-03-08 14:25:00|296.94|294.54|303.27|300.87|304.59|302.19|296.7|294.3|0
1646749800000|2022-03-08 14:30:00|304.23|301.83|309.86|307.46|311.43|309.03|296.94|294.54|0
1646750100000|2022-03-08 14:35:00|310.34|307.94|316.36|313.96|316.36|313.96|290.27|287.87|0
1646750400000|2022-03-08 14:40:00|317.08|314.68|295.74|293.34|321.67|319.27|291.58|289.18|0
1646750700000|2022-03-08 14:45:00|295.86|293.46|303.86|301.46|303.98|301.58|290.26|287.86|0
1646751000000|2022-03-08 14:50:00|302.9|300.5|314.07|311.67|316.11|313.71|297.76|295.36|0
1646751300000|2022-03-08 14:55:00|315.39|312.99|313.22|310.82|318.41|316.01|311.05|308.65|0
1646751600000|2022-03-08 15:00:00|316.23|313.83|331.4|329|333.77|331.37|315.63|313.23|0
1646751900000|2022-03-08 15:05:00|332.33|329.93|340.58|338.18|341.07|338.67|330.88|328.48|0
1646752200000|2022-03-08 15:10:00|340.83|338.43|333.78|331.38|341.8|339.4|332.09|329.69|0
1646752500000|2022-03-08 15:15:00|333.67|331.27|311.36|308.96|334.03|331.63|311.36|308.96|0
1646752800000|2022-03-08 15:20:00|312.32|309.92|326.52|324.12|326.52|324.12|309.21|306.81|0
1646753100000|2022-03-08 15:25:00|326.65|324.25|336.2|333.8|336.2|333.8|326.65|324.25|0
1646753400000|2022-03-08 15:30:00|336.81|334.41|343.13|340.73|345.44|343.04|327.61|325.21|0
1646753700000|2022-03-08 15:35:00|343.98|341.58|340.81|338.41|344.46|342.06|336.08|333.68|0
1646754000000|2022-03-08 15:40:00|338.87|336.47|331.59|329.19|341.06|338.66|329.65|327.25|0
1646754300000|2022-03-08 15:45:00|330.38|327.98|324.4|322|335.47|333.07|324.4|322|0
1646754600000|2022-03-08 15:50:00|326.34|323.94|312.71|310.31|334.1|331.7|312.34|309.94|0
1646754900000|2022-03-08 15:55:00|314.03|311.63|307.9|305.5|318.97|316.57|306.82|304.42|0
1646755200000|2022-03-08 16:00:00|308.5|306.1|306.03|303.63|315.71|313.31|303.14|300.74|0
1646755500000|2022-03-08 16:05:00|304.59|302.19|320.99|318.59|323.9|321.5|304.59|302.19|0
1646755800000|2022-03-08 16:10:00|320.51|318.11|318.08|315.68|323.9|321.5|314.94|312.54|0
1646756100000|2022-03-08 16:15:00|316.88|314.48|318.57|316.17|326.33|323.93|314.94|312.54|0
1646756400000|2022-03-08 16:20:00|317.6|315.2|329.97|327.57|329.97|327.57|316.87|314.47|0
1646756700000|2022-03-08 16:25:00|330.46|328.06|333.36|330.96|336.06|333.66|326.57|324.17|0
1646757000000|2022-03-08 16:30:00|333.12|330.72|339.21|336.81|347.52|345.12|332.02|329.62|0
1646757300000|2022-03-08 16:35:00|339.45|337.05|340.92|338.52|342.63|340.23|335.55|333.15|0
1646757600000|2022-03-08 16:40:00|339.94|337.54|340.56|338.16|345.07|342.67|333.84|331.44|0
1646757900000|2022-03-08 16:45:00|339.94|337.54|324.48|322.08|340.07|337.67|320.47|318.07|0
1646758200000|2022-03-08 16:50:00|324.11|321.71|318.42|316.02|326.54|324.14|317.32|314.92|0
1646758500000|2022-03-08 16:55:00|318.53|316.13|322.29|319.89|323.86|321.46|313.82|311.42|0
1646758800000|2022-03-08 17:00:00|321.68|319.28|304.55|302.15|322.65|320.25|301.17|298.77|0
1646759100000|2022-03-08 17:05:00|304.07|301.67|294.82|292.42|304.07|301.67|291.34|288.94|0
1646759400000|2022-03-08 17:10:00|294.93|292.53|274.09|271.69|294.93|292.53|274.09|271.69|0
1646759700000|2022-03-08 17:15:00|272.55|270.15|261.5|259.1|276.7|274.3|258|255.6|0
1646760000000|2022-03-08 17:20:00|261.03|258.63|275.42|273.02|276.47|274.07|260.1|257.7|0
1646760300000|2022-03-08 17:25:00|275.53|273.13|265.49|263.09|282.82|280.42|262.7|260.3|0
1646760600000|2022-03-08 17:30:00|264.32|261.92|258.16|255.76|272.71|270.31|257.47|255.07|0
1646760900000|2022-03-08 17:35:00|258.62|256.22|255.74|253.34|265.56|263.16|254.93|252.53|0
1646761200000|2022-03-08 17:40:00|255.16|252.76|253.92|251.52|263.93|261.53|251.85|249.45|0
1646761500000|2022-03-08 17:45:00|255.31|252.91|254.84|252.44|259.7|257.3|250.93|248.53|0
1646761800000|2022-03-08 17:50:00|254.38|251.98|249.32|246.92|264.8|262.4|249.09|246.69|0
1646762100000|2022-03-08 17:55:00|249.44|247.04|252.3|249.9|255.76|253.36|249.44|247.04|0
1646762400000|2022-03-08 18:00:00|251.38|248.98|239.96|237.56|251.38|248.98|239.96|237.56|0
1646762700000|2022-03-08 18:05:00|239.73|237.33|235.6|233.2|242.69|240.29|235.49|233.09|0
1646763000000|2022-03-08 18:10:00|235.15|232.75|241.13|238.73|241.92|239.52|233.98|231.58|0
1646763300000|2022-03-08 18:15:00|241.24|238.84|240.32|237.92|244.2|241.8|237.6|235.2|0
1646763600000|2022-03-08 18:20:00|239.87|237.47|253.62|251.22|254.08|251.68|239.87|237.47|0
1646763900000|2022-03-08 18:25:00|254.2|251.8|266.06|263.66|266.87|264.47|253.62|251.22|0
1646764200000|2022-03-08 18:30:00|265|262.6|276.73|274.33|281.22|278.82|265|262.6|0
1646764500000|2022-03-08 18:35:00|276.62|274.22|280.03|277.63|282.88|280.48|274.03|271.63|0
1646764800000|2022-03-08 18:40:00|280.27|277.87|282.54|280.14|291.06|288.66|280.27|277.87|0
1646765100000|2022-03-08 18:45:00|282.2|279.8|290.82|288.42|293.91|291.51|281.13|278.73|0
1646765400000|2022-03-08 18:50:00|291.53|289.13|297.72|295.32|300.34|297.94|290.11|287.71|0
1646765700000|2022-03-08 18:55:00|297.48|295.08|306.16|303.76|306.32|303.92|297.48|295.08|0
1646766000000|2022-03-08 19:00:00|306.4|304|314.05|311.65|322.47|320.07|305.2|302.8|0
1646766300000|2022-03-08 19:05:00|315.97|313.57|306.15|303.75|316.69|314.29|301.62|299.22|0
1646766600000|2022-03-08 19:10:00|305.91|303.51|309.97|307.57|318.13|315.73|305.56|303.16|0
1646766900000|2022-03-08 19:15:00|310.69|308.29|309.97|307.57|315.13|312.73|304.47|302.07|0
1646767200000|2022-03-08 19:20:00|309.49|307.09|304.36|301.96|319.45|317.05|302.09|299.69|0
1646767500000|2022-03-08 19:25:00|304.47|302.07|293.77|291.37|307.58|305.18|292.35|289.95|0
1646767800000|2022-03-08 19:30:00|294.72|292.32|303.51|301.11|304.94|302.54|290.22|287.82|0
1646768100000|2022-03-08 19:35:00|301.97|299.57|290.32|287.92|302.32|299.92|287.71|285.31|0
1646768400000|2022-03-08 19:40:00|290.91|288.51|288.65|286.25|298.05|295.65|288.18|285.78|0
1646768700000|2022-03-08 19:45:00|285.1|282.7|276.38|273.98|286.28|283.88|276.38|273.98|0
1646769000000|2022-03-08 19:50:00|276.74|274.34|287.23|284.83|287.46|285.06|275.91|273.51|0
1646769300000|2022-03-08 19:55:00|285.81|283.41|285.92|283.52|292.92|290.52|280.37|277.97|0
1646769600000|2022-03-08 20:00:00|287.22|284.82|269.81|267.41|289.12|286.72|268.64|266.24|0
1646769900000|2022-03-08 20:05:00|271.91|269.51|276.02|273.62|278.13|275.73|270.74|268.34|0
1646770200000|2022-03-08 20:10:00|274.72|272.32|281.19|278.79|289.58|287.18|273.32|270.92|0
1646770500000|2022-03-08 20:15:00|280.6|278.2|286.15|283.75|288.39|285.99|278.83|276.43|0
1646770800000|2022-03-08 20:20:00|286.03|283.63|290.53|288.13|295.76|293.36|285.79|283.39|0
1646771100000|2022-03-08 20:25:00|289.81|287.41|311.03|308.63|311.03|308.63|289.81|287.41|0
1646771400000|2022-03-08 20:30:00|309.94|307.54|322.5|320.1|325.54|323.14|309.22|306.82|0
1646771700000|2022-03-08 20:35:00|322.74|320.34|312.35|309.95|325.65|323.25|312.35|309.95|0
1646772000000|2022-03-08 20:40:00|310.42|308.02|322.98|320.58|322.98|320.58|307.53|305.13|0
1646772300000|2022-03-08 20:45:00|324.44|322.04|326.75|324.35|328.93|326.53|317.9|315.5|0
1646772600000|2022-03-08 20:50:00|326.86|324.46|322.87|320.47|327.1|324.7|309.69|307.29|0
1646772900000|2022-03-08 20:55:00|323.84|321.44|331.62|329.22|337.23|334.83|323.35|320.95|0
1646773200000|2022-03-08 21:00:00|334.14|332.06|343.3|341.22|346.36|344.28|334.14|332.06|0
1646773500000|2022-03-08 21:05:00|343.42|341.34|346.11|344.03|347.82|345.74|342.44|340.36|0
1646773800000|2022-03-08 21:10:00|345.75|343.67|343.66|341.58|345.75|343.67|340.48|338.4|0
1646774100000|2022-03-08 21:15:00|344.65|342.05|349.06|346.46|349.31|346.71|344.65|342.05|0
1646774400000|2022-03-08 21:20:00|349.43|346.83|350.17|347.57|351.02|348.42|348.82|346.22|0
1646774700000|2022-03-08 21:25:00|350.04|347.44|348.94|346.34|351.76|349.16|348.94|346.34|0
1646775000000|2022-03-08 21:30:00|348.81|346.21|351.26|348.66|351.75|349.15|348.57|345.97|0
1646775300000|2022-03-08 21:35:00|351.51|348.91|352.24|349.64|352.24|349.64|350.04|347.44|0
1646775600000|2022-03-08 21:40:00|352|349.4|353.22|350.62|353.96|351.36|351.51|348.91|0
1646775900000|2022-03-08 21:45:00|352.98|350.38|349.43|346.83|353.84|351.24|349.43|346.83|0
1646776200000|2022-03-08 21:50:00|350.03|347.43|349.3|346.7|350.16|347.56|346.6|344|0
1646776500000|2022-03-08 21:55:00|349.18|346.58|350.16|347.56|351.5|348.9|348.07|345.47|0
1646776800000|2022-03-08 22:00:00|349.41|346.81|349.81|347.21|350.56|347.96|349.41|346.81|0
1646777100000|2022-03-08 22:05:00|350.02|347.42|351.48|348.88|351.48|348.88|349.95|347.35|0
1646777400000|2022-03-08 22:10:00|351.45|348.85|350.31|347.71|351.45|348.85|349.34|346.74|0
1646777700000|2022-03-08 22:15:00|350.2|347.6|350.1|347.5|350.8|348.2|349.99|347.39|0
1646778000000|2022-03-08 22:20:00|349.95|347.35|350.8|348.2|350.8|348.2|349.34|346.74|0
1646778300000|2022-03-08 22:25:00|351.05|348.45|351.3|348.7|351.41|348.81|349.99|347.39|0
1646778600000|2022-03-08 22:30:00|351.15|348.55|351.44|348.84|351.66|349.06|351.12|348.52|0
1646778900000|2022-03-08 22:35:00|351.97|349.37|352.01|349.41|352.16|349.56|351.97|349.37|0
1646779200000|2022-03-08 22:40:00|352.12|349.52|352.12|349.52|352.34|349.74|352.12|349.52|0
1646779500000|2022-03-08 22:45:00|352.16|349.56|351.12|348.52|352.16|349.56|351.05|348.45|0
1646779800000|2022-03-08 22:50:00|351.86|349.26|351.49|348.89|351.94|349.34|351.25|348.65|0
1646780100000|2022-03-08 22:55:00|351.53|348.93|350.68|348.08|351.6|349|350.65|348.05|0
1646780400000|2022-03-08 23:00:00|349.65|347.05|343.53|340.93|349.65|347.05|342.79|340.19|0
1646780700000|2022-03-08 23:05:00|343.4|340.8|344.38|341.78|344.99|342.39|342.91|340.31|0
1646781000000|2022-03-08 23:10:00|344.62|342.02|342.42|339.82|346.58|343.98|342.06|339.46|0
1646781300000|2022-03-08 23:15:00|342.66|340.06|344.01|341.41|345.48|342.88|342.66|340.06|0
1646781600000|2022-03-08 23:20:00|344.37|341.77|343.88|341.28|345.97|343.37|342.9|340.3|0
1646781900000|2022-03-08 23:25:00|344.01|341.41|341.19|338.59|344.5|341.9|340.95|338.35|0
1646782200000|2022-03-08 23:30:00|339.72|337.12|336.55|333.95|339.72|337.12|335.33|332.73|0
1646782500000|2022-03-08 23:35:00|336.3|333.7|336.43|333.83|336.92|334.32|335.32|332.72|0
1646782800000|2022-03-08 23:40:00|336.3|333.7|335.69|333.09|337.28|334.68|335.08|332.48|0
1646783100000|2022-03-08 23:45:00|335.57|332.97|336.54|333.94|337.03|334.43|333.13|330.53|0
1646783400000|2022-03-08 23:50:00|336.67|334.07|334.59|331.99|338.49|335.89|333.37|330.77|0
1646783700000|2022-03-08 23:55:00|334.34|331.74|333.61|331.01|336.78|334.18|332.15|329.55|0
1646784000000|2022-03-09 00:00:00|333.12|330.52|331.05|328.45|333.49|330.89|330.08|327.48|0
1646784300000|2022-03-09 00:05:00|331.17|328.57|330.68|328.08|331.9|329.3|329.46|326.86|0
1646784600000|2022-03-09 00:10:00|330.92|328.32|332.14|329.54|332.63|330.03|330.56|327.96|0
1646784900000|2022-03-09 00:15:00|332.27|329.67|332.38|329.78|332.63|330.03|327.51|324.91|0
1646785200000|2022-03-09 00:20:00|332.14|329.54|329.46|326.86|332.63|330.03|328.24|325.64|0
1646785500000|2022-03-09 00:25:00|329.7|327.1|327.51|324.91|329.7|327.1|326.05|323.45|0
1646785800000|2022-03-09 00:30:00|327.39|324.79|332.38|329.78|332.99|330.39|327.39|324.79|0
1646786100000|2022-03-09 00:35:00|332.5|329.9|331.53|328.93|332.62|330.02|329.58|326.98|0
1646786400000|2022-03-09 00:40:00|331.4|328.8|328.96|326.36|331.89|329.29|328.96|326.36|0
1646786700000|2022-03-09 00:45:00|328.85|326.25|327.87|325.27|330.55|327.95|327.87|325.27|0
1646787000000|2022-03-09 00:50:00|327.99|325.39|327.25|324.65|328.96|326.36|326.17|323.57|0
1646787300000|2022-03-09 00:55:00|326.77|324.17|325.79|323.19|327.98|325.38|325.31|322.71|0
1646787600000|2022-03-09 01:00:00|324.33|321.73|327.62|325.02|327.74|325.14|321.9|319.3|0
1646787900000|2022-03-09 01:05:00|327.49|324.89|324.09|321.49|328.71|326.11|322.39|319.79|0
1646788200000|2022-03-09 01:10:00|323.97|321.37|325.06|322.46|325.06|322.46|321.66|319.06|0
1646788500000|2022-03-09 01:15:00|325.54|322.94|328.1|325.5|328.95|326.35|325.43|322.83|0
1646788800000|2022-03-09 01:20:00|327.98|325.38|331.02|328.42|331.87|329.27|327|324.4|0
1646789100000|2022-03-09 01:25:00|331.27|328.67|329.32|326.72|332|329.4|329.07|326.47|0
1646789400000|2022-03-09 01:30:00|329.68|327.08|314.61|312.01|330.29|327.69|312.08|309.48|0
1646789700000|2022-03-09 01:35:00|314.86|312.26|313.41|310.81|315.82|313.22|311.95|309.35|0
1646790000000|2022-03-09 01:40:00|313.29|310.69|311.59|308.99|316.08|313.48|310.01|307.41|0
1646790300000|2022-03-09 01:45:00|311.95|309.35|311.59|308.99|312.2|309.6|309.53|306.93|0
1646790600000|2022-03-09 01:50:00|311.71|309.11|318.26|315.66|319.72|317.12|310.5|307.9|0
1646790900000|2022-03-09 01:55:00|318.51|315.91|318.99|316.39|319.36|316.76|316.08|313.48|0
1646791200000|2022-03-09 02:00:00|319.24|316.64|317.53|314.93|319.24|316.64|312.56|309.96|0
1646791500000|2022-03-09 02:05:00|317.66|315.06|316.8|314.2|319.23|316.63|316.07|313.47|0
1646791800000|2022-03-09 02:10:00|316.56|313.96|315.47|312.87|316.8|314.2|314.74|312.14|0
1646792100000|2022-03-09 02:15:00|315.58|312.98|316.8|314.2|319.23|316.63|315.58|312.98|0
1646792400000|2022-03-09 02:20:00|316.68|314.08|318.63|316.03|318.87|316.27|314.85|312.25|0
1646792700000|2022-03-09 02:25:00|318.51|315.91|314.5|311.9|318.87|316.27|314.5|311.9|0
1646793000000|2022-03-09 02:30:00|314.87|312.27|318.14|315.54|319.96|317.36|314.74|312.14|0
1646793300000|2022-03-09 02:35:00|317.53|314.93|324.94|322.34|324.94|322.34|316.68|314.08|0
1646793600000|2022-03-09 02:40:00|324.83|322.23|325.19|322.59|326.16|323.56|322.15|319.55|0
1646793900000|2022-03-09 02:45:00|325.43|322.83|326.04|323.44|326.16|323.56|322.99|320.39|0
1646794200000|2022-03-09 02:50:00|326.16|323.56|330.3|327.7|331.52|328.92|325.8|323.2|0
1646794500000|2022-03-09 02:55:00|330.06|327.46|327.5|324.9|330.43|327.83|326.89|324.29|0
1646794800000|2022-03-09 03:00:00|327.37|324.77|329.94|327.34|330.3|327.7|326.4|323.8|0
1646795100000|2022-03-09 03:05:00|329.81|327.21|330.3|327.7|331.28|328.68|329.08|326.48|0
1646795400000|2022-03-09 03:10:00|330.54|327.94|331.89|329.29|332.5|329.9|329.21|326.61|0
1646795700000|2022-03-09 03:15:00|332.01|329.41|335.67|333.07|337.76|335.16|331.4|328.8|0
1646796000000|2022-03-09 03:20:00|335.55|332.95|330.18|327.58|335.67|333.07|329.32|326.72|0
1646796300000|2022-03-09 03:25:00|330.78|328.18|331.88|329.28|331.88|329.28|329.69|327.09|0
1646796600000|2022-03-09 03:30:00|332.25|329.65|328.22|325.62|332.25|329.65|327.61|325.01|0
1646796900000|2022-03-09 03:35:00|328.09|325.49|328.22|325.62|329.31|326.71|326.51|323.91|0
1646797200000|2022-03-09 03:40:00|328.34|325.74|328.33|325.73|329.93|327.33|327.97|325.37|0
1646797500000|2022-03-09 03:45:00|327.85|325.25|328.09|325.49|328.58|325.98|326.75|324.15|0
1646797800000|2022-03-09 03:50:00|328.33|325.73|328.21|325.61|328.82|326.22|327.84|325.24|0
1646798100000|2022-03-09 03:55:00|328.33|325.73|333.7|331.1|335.41|332.81|328.33|325.73|0
1646798400000|2022-03-09 04:00:00|333.46|330.86|324.18|321.58|333.46|330.86|323.09|320.49|0
1646798700000|2022-03-09 04:05:00|323.82|321.22|322.72|320.12|324.18|321.58|321.02|318.42|0
1646799000000|2022-03-09 04:10:00|322.48|319.88|320.04|317.44|325.28|322.68|320.04|317.44|0
1646799300000|2022-03-09 04:15:00|319.93|317.33|319.44|316.84|321.75|319.15|319.44|316.84|0
1646799600000|2022-03-09 04:20:00|318.95|316.35|318.22|315.62|319.55|316.95|316.76|314.16|0
1646799900000|2022-03-09 04:25:00|318.09|315.49|310.55|307.95|320.93|318.33|310.43|307.83|0
1646800200000|2022-03-09 04:30:00|310.43|307.83|311.75|309.15|312.47|309.87|309.34|306.74|0
1646800500000|2022-03-09 04:35:00|311.39|308.79|308.86|306.26|312.23|309.63|308.62|306.02|0
1646800800000|2022-03-09 04:40:00|308.62|306.02|311.5|308.9|312.59|309.99|308.62|306.02|0
1646801100000|2022-03-09 04:45:00|311.26|308.66|309.46|306.86|313.08|310.48|309.22|306.62|0
1646801400000|2022-03-09 04:50:00|310.06|307.46|310.66|308.06|311.5|308.9|308.85|306.25|0
1646801700000|2022-03-09 04:55:00|310.54|307.94|312.22|309.62|312.46|309.86|309.09|306.49|0
1646802000000|2022-03-09 05:00:00|312.1|309.5|316.2|313.6|316.93|314.33|312.1|309.5|0
1646802300000|2022-03-09 05:05:00|315.72|313.12|316.8|314.2|316.8|314.2|315.48|312.88|0
1646802600000|2022-03-09 05:10:00|316.56|313.96|317.41|314.81|317.89|315.29|314.75|312.15|0
1646802900000|2022-03-09 05:15:00|317.28|314.68|319.46|316.86|321.88|319.28|316.92|314.32|0
1646803200000|2022-03-09 05:20:00|319.58|316.98|318.13|315.53|319.94|317.34|317.04|314.44|0
1646803500000|2022-03-09 05:25:00|318|315.4|312.45|309.85|319.1|316.5|310.65|308.05|0
1646803800000|2022-03-09 05:30:00|312.57|309.97|319.33|316.73|319.33|316.73|312.09|309.49|0
1646804100000|2022-03-09 05:35:00|319.82|317.22|327.69|325.09|327.81|325.21|318.61|316.01|0
1646804400000|2022-03-09 05:40:00|327.93|325.33|325.39|322.79|327.93|325.33|323.93|321.33|0
1646804700000|2022-03-09 05:45:00|324.77|322.17|330|327.4|330.73|328.13|324.17|321.57|0
1646805000000|2022-03-09 05:50:00|329.75|327.15|329.02|326.42|332.55|329.95|328.05|325.45|0
1646805300000|2022-03-09 05:55:00|328.9|326.3|325.74|323.14|329.51|326.91|325.38|322.78|0
1646805600000|2022-03-09 06:00:00|325.38|322.78|325.13|322.53|325.74|323.14|321.37|318.77|0
1646805900000|2022-03-09 06:05:00|324.89|322.29|317.74|315.14|325.62|323.02|317.14|314.54|0
1646806200000|2022-03-09 06:10:00|318.11|315.51|319.07|316.47|319.07|316.47|315.08|312.48|0
1646806500000|2022-03-09 06:15:00|318.35|315.75|316.04|313.44|318.35|315.75|314.24|311.64|0
1646806800000|2022-03-09 06:20:00|315.69|313.09|318.7|316.1|318.83|316.23|313.39|310.79|0
1646807100000|2022-03-09 06:25:00|318.83|316.23|316.28|313.68|321|318.4|316.17|313.57|0
1646807400000|2022-03-09 06:30:00|316.17|313.57|311.82|309.22|319.31|316.71|311.69|309.09|0
1646807700000|2022-03-09 06:35:00|311.93|309.33|319.06|316.46|319.06|316.46|308.93|306.33|0
1646808000000|2022-03-09 06:40:00|318.82|316.22|320.51|317.91|322.57|319.97|318.58|315.98|0
1646808300000|2022-03-09 06:45:00|320.63|318.03|322.69|320.09|323.42|320.82|318.45|315.85|0
1646808600000|2022-03-09 06:50:00|322.93|320.33|315.06|312.46|322.93|320.33|312.53|309.93|0
1646808900000|2022-03-09 06:55:00|315.91|313.31|314.7|312.1|315.91|313.31|312.29|309.69|0
1646809200000|2022-03-09 07:00:00|313.61|311.01|316.39|313.79|322.2|319.6|313.01|310.41|0
1646809500000|2022-03-09 07:05:00|315.91|313.31|311.08|308.48|315.91|313.31|309.63|307.03|0
1646809800000|2022-03-09 07:10:00|310.84|308.24|311.08|308.48|312.52|309.92|309.02|306.42|0
1646810100000|2022-03-09 07:15:00|311.32|308.72|306.61|304.01|311.32|308.72|306.26|303.66|0
1646810400000|2022-03-09 07:20:00|306.37|303.77|304.69|302.09|307.46|304.86|304.33|301.73|0
1646810700000|2022-03-09 07:25:00|305.29|302.69|291.28|288.68|305.41|302.81|290.57|287.97|0
1646811000000|2022-03-09 07:30:00|292.24|289.64|294.33|291.73|297.2|294.6|289.08|286.48|0
1646811300000|2022-03-09 07:35:00|294.21|291.61|292.41|289.81|296.6|294|292.41|289.81|0
1646811600000|2022-03-09 07:40:00|292.3|289.7|295.75|293.15|296.84|294.24|290.27|287.67|0
1646811900000|2022-03-09 07:45:00|293.97|291.37|293.6|291|298.87|296.27|293.6|291|0
1646812200000|2022-03-09 07:50:00|293.96|291.36|290.62|288.02|294.32|291.72|288.48|285.88|0
1646812500000|2022-03-09 07:55:00|290.5|287.9|289.3|286.7|293.83|291.23|288.47|285.87|0
1646812800000|2022-03-09 08:00:00|289.42|286.82|301.73|299.13|301.73|299.13|289.42|286.82|0
1646813100000|2022-03-09 08:05:00|301.84|299.76|292.16|290.08|305.93|303.85|290.97|288.89|0
1646813400000|2022-03-09 08:10:00|291.68|289.6|288.24|286.16|292.76|290.68|285.98|283.9|0
1646813700000|2022-03-09 08:15:00|288.48|286.4|294.3|292.22|299.2|297.12|288.48|286.4|0
1646814000000|2022-03-09 08:20:00|294.06|291.98|295.85|293.77|297.16|295.08|289.66|287.58|0
1646814300000|2022-03-09 08:25:00|296.2|294.12|301.22|299.14|301.34|299.26|293.22|291.14|0
1646814600000|2022-03-09 08:30:00|300.62|298.54|293.93|291.85|301.34|299.26|290.6|288.52|0
1646814900000|2022-03-09 08:35:00|294.65|292.57|294.52|292.44|299.06|296.98|292.98|290.9|0
1646815200000|2022-03-09 08:40:00|295|292.92|288.69|286.61|295|292.92|287.98|285.9|0
1646815500000|2022-03-09 08:45:00|289.17|287.09|289.64|287.56|291.78|289.7|287.86|285.78|0
1646815800000|2022-03-09 08:50:00|289.28|287.2|286.19|284.11|290.23|288.15|285.01|282.93|0
1646816100000|2022-03-09 08:55:00|286.55|284.47|285.84|283.76|287.73|285.65|284.77|282.69|0
1646816400000|2022-03-09 09:00:00|285.71|283.63|282.75|280.67|285.71|283.63|279.8|277.72|0
1646816700000|2022-03-09 09:05:00|282.87|280.79|283.58|281.5|285.01|282.93|279.79|277.71|0
1646817000000|2022-03-09 09:10:00|283.22|281.14|286.91|284.83|288.1|286.02|280.61|278.53|0
1646817300000|2022-03-09 09:15:00|286.79|284.71|279.89|277.81|287.15|285.07|279.42|277.34|0
1646817600000|2022-03-09 09:20:00|280.37|278.29|275.39|273.31|280.37|278.29|274.92|272.84|0
1646817900000|2022-03-09 09:25:00|275.52|273.44|275.04|272.96|276.34|274.26|272.79|270.71|0
1646818200000|2022-03-09 09:30:00|274.44|272.36|270.11|268.03|276.22|274.14|270.11|268.03|0
1646818500000|2022-03-09 09:35:00|270.58|268.5|268.11|266.03|272|269.92|268.11|266.03|0
1646818800000|2022-03-09 09:40:00|267.87|265.79|265.51|263.43|268.69|266.61|263.74|261.66|0
1646819100000|2022-03-09 09:45:00|265.75|263.67|270.93|268.85|272.94|270.86|264.81|262.73|0
1646819400000|2022-03-09 09:50:00|271.28|269.2|267.5|265.42|271.99|269.91|263.03|260.95|0
1646819700000|2022-03-09 09:55:00|267.27|265.19|263.03|260.95|268.57|266.49|263.03|260.95|0
1646820000000|2022-03-09 10:00:00|263.73|261.65|263.49|261.41|270.33|268.25|263.15|261.07|0
1646820300000|2022-03-09 10:05:00|263.96|261.88|263.73|261.65|265.37|263.29|260.44|258.36|0
1646820600000|2022-03-09 10:10:00|263.26|261.18|263.37|261.29|266.2|264.12|261.27|259.19|0
1646820900000|2022-03-09 10:15:00|263.25|261.17|261.73|259.65|266.78|264.7|261.61|259.53|0
1646821200000|2022-03-09 10:20:00|262.07|259.99|269.02|266.94|269.61|267.53|262.07|259.99|0
1646821500000|2022-03-09 10:25:00|269.26|267.18|263.95|261.87|269.26|267.18|263.48|261.4|0
1646821800000|2022-03-09 10:30:00|262.77|260.69|263|260.92|265.95|263.87|260.55|258.47|0
1646822100000|2022-03-09 10:35:00|263.24|261.16|263.47|261.39|263.59|261.51|259.14|257.06|0
1646822400000|2022-03-09 10:40:00|263|260.92|260.65|258.57|263.59|261.51|259.48|257.4|0
1646822700000|2022-03-09 10:45:00|260.77|258.69|262.88|260.8|264.53|262.45|259.6|257.52|0
1646823000000|2022-03-09 10:50:00|262.41|260.33|268.4|266.32|269.94|267.86|260.88|258.8|0
1646823300000|2022-03-09 10:55:00|268.29|266.21|272.2|270.12|276.33|274.25|268.29|266.21|0
1646823600000|2022-03-09 11:00:00|271.85|269.77|269.38|267.3|274.91|272.83|269.03|266.95|0
1646823900000|2022-03-09 11:05:00|268.91|266.83|266.56|264.48|269.5|267.42|266.09|264.01|0
1646824200000|2022-03-09 11:10:00|266.44|264.36|271.14|269.06|271.61|269.53|266.32|264.24|0
1646824500000|2022-03-09 11:15:00|270.67|268.59|266.08|264|272.08|270|265.03|262.95|0
1646824800000|2022-03-09 11:20:00|266.44|264.36|261.4|259.32|270.19|268.11|260.7|258.62|0
1646825100000|2022-03-09 11:25:00|261.06|258.98|267.48|265.4|267.71|265.63|259.3|257.22|0
1646825400000|2022-03-09 11:30:00|267.24|265.16|267.01|264.93|270.06|267.98|264.9|262.82|0
1646825700000|2022-03-09 11:35:00|267.71|265.63|270.99|268.91|271.23|269.15|265.6|263.52|0
1646826000000|2022-03-09 11:40:00|271.12|269.04|275.94|273.86|276.89|274.81|270.88|268.8|0
1646826300000|2022-03-09 11:45:00|276.41|274.33|272.99|270.91|278.3|276.22|272.64|270.56|0
1646826600000|2022-03-09 11:50:00|273.11|271.03|270.04|267.96|273.11|271.03|268.64|266.56|0
1646826900000|2022-03-09 11:55:00|270.51|268.43|273.69|271.61|273.69|271.61|270.28|268.2|0
1646827200000|2022-03-09 12:00:00|273.81|271.73|272.75|270.67|277.58|275.5|272.39|270.31|0
1646827500000|2022-03-09 12:05:00|272.62|270.54|271.57|269.49|276.63|274.55|269.68|267.6|0
1646827800000|2022-03-09 12:10:00|271.91|269.83|271.2|269.12|274.63|272.55|271.09|269.01|0
1646828100000|2022-03-09 12:15:00|270.73|268.65|266.97|264.89|272.5|270.42|266.5|264.42|0
1646828400000|2022-03-09 12:20:00|267.09|265.01|268.03|265.95|268.73|266.65|265.33|263.25|0
1646828700000|2022-03-09 12:25:00|268.5|266.42|268.61|266.53|269.67|267.59|266.5|264.42|0
1646829000000|2022-03-09 12:30:00|267.9|265.82|266.85|264.77|271.66|269.58|265.91|263.83|0
1646829300000|2022-03-09 12:35:00|267.08|265|270.25|268.17|272.36|270.28|265.32|263.24|0
1646829600000|2022-03-09 12:40:00|270.01|267.93|266.02|263.94|270.01|267.93|265.31|263.23|0
1646829900000|2022-03-09 12:45:00|265.9|263.82|266.6|264.52|269.06|266.98|262.74|260.66|0
1646830200000|2022-03-09 12:50:00|266.25|264.17|263.67|261.59|267.18|265.1|263.2|261.12|0
1646830500000|2022-03-09 12:55:00|263.79|261.71|261.79|259.71|265.54|263.46|260.86|258.78|0
1646830800000|2022-03-09 13:00:00|261.33|259.25|261.32|259.24|261.56|259.48|256.43|254.35|0
1646831100000|2022-03-09 13:05:00|261.56|259.48|258.64|256.56|263.19|261.11|258.64|256.56|0
1646831400000|2022-03-09 13:10:00|258.87|256.79|263.56|261.48|264.03|261.95|257.7|255.62|0
1646831700000|2022-03-09 13:15:00|263.32|261.24|260.63|258.55|263.56|261.48|260.5|258.42|0
1646832000000|2022-03-09 13:20:00|261.09|259.01|262.5|260.42|265.9|263.82|260.74|258.66|0
1646832300000|2022-03-09 13:25:00|262.38|260.3|258.28|256.2|263.44|261.36|256.99|254.91|0
1646832600000|2022-03-09 13:30:00|258.16|256.08|253.02|250.94|259.09|257.01|251.17|249.09|0
1646832900000|2022-03-09 13:35:00|253.26|251.18|257.92|255.84|258.15|256.07|251.63|249.55|0
1646833200000|2022-03-09 13:40:00|257.68|255.6|261.42|259.34|262.36|260.28|257.45|255.37|0
1646833500000|2022-03-09 13:45:00|261.54|259.46|258.8|256.72|262.77|260.69|258.1|256.02|0
1646833800000|2022-03-09 13:50:00|259.03|256.95|263.47|261.39|264.17|262.09|257.86|255.78|0
1646834100000|2022-03-09 13:55:00|263.59|261.51|266.75|264.67|267.69|265.61|262.89|260.81|0
1646834400000|2022-03-09 14:00:00|266.99|264.91|263.7|261.62|269.81|267.73|263.7|261.62|0
1646834700000|2022-03-09 14:05:00|263.46|261.38|247.41|245.33|265.57|263.49|247.41|245.33|0
1646835000000|2022-03-09 14:10:00|246.02|243.94|256.68|254.6|259.6|257.52|242.57|240.49|0
1646835300000|2022-03-09 14:15:00|256.8|254.72|258.66|256.58|259.6|257.52|252.49|250.41|0
1646835600000|2022-03-09 14:20:00|258.07|255.99|255.63|253.55|261.34|259.26|255.63|253.55|0
1646835900000|2022-03-09 14:25:00|255.51|253.43|251.32|249.24|255.97|253.89|251.32|249.24|0
1646836200000|2022-03-09 14:30:00|251.44|249.36|255.73|253.65|260.05|257.97|250.62|248.54|0
1646836500000|2022-03-09 14:35:00|256.66|254.58|254.33|252.25|263.91|261.83|252.48|250.4|0
1646836800000|2022-03-09 14:40:00|254.1|252.02|258.75|256.67|259.22|257.14|246.8|244.72|0
1646837100000|2022-03-09 14:45:00|256.65|254.57|256.36|254.28|260.04|257.96|251.3|249.22|0
1646837400000|2022-03-09 14:50:00|255.9|253.82|268.99|266.91|272.99|270.91|254.62|252.54|0
1646837700000|2022-03-09 14:55:00|269.22|267.14|261.95|259.87|270.87|268.79|259.85|257.77|0
1646838000000|2022-03-09 15:00:00|260.08|258|247.78|245.7|262.88|260.8|243.64|241.56|0
1646838300000|2022-03-09 15:05:00|247.9|245.82|247.89|245.81|251.01|248.93|245.36|243.28|0
1646838600000|2022-03-09 15:10:00|248.24|246.16|246.12|244.04|249.62|247.54|245.54|243.46|0
1646838900000|2022-03-09 15:15:00|245.77|243.69|248.31|246.23|254.12|252.04|240.47|238.39|0
1646839200000|2022-03-09 15:20:00|248.77|246.69|243.25|241.17|250.08|248|243.02|240.94|0
1646839500000|2022-03-09 15:25:00|243.71|241.63|245.55|243.47|252.51|250.43|242.91|240.83|0
1646839800000|2022-03-09 15:30:00|244.17|242.09|246.07|243.99|251.81|249.73|244.17|242.09|0
1646840100000|2022-03-09 15:35:00|245.37|243.29|242.35|240.27|247.46|245.38|239.58|237.5|0
1646840400000|2022-03-09 15:40:00|242.59|240.51|246.02|243.94|246.26|244.18|240.45|238.37|0
1646840700000|2022-03-09 15:45:00|245.56|243.48|242.42|240.34|246.95|244.87|241.6|239.52|0
1646841000000|2022-03-09 15:50:00|242.07|239.99|243.46|241.38|247.88|245.8|239.52|237.44|0
1646841300000|2022-03-09 15:55:00|243.69|241.61|237.32|235.24|244.15|242.07|234.43|232.35|0
1646841600000|2022-03-09 16:00:00|236.05|233.97|246.18|244.1|246.65|244.57|236.05|233.97|0
1646841900000|2022-03-09 16:05:00|245.95|243.87|244.32|242.24|246.42|244.34|239.12|237.04|0
1646842200000|2022-03-09 16:10:00|243.98|241.9|250.37|248.29|250.84|248.76|243.63|241.55|0
1646842500000|2022-03-09 16:15:00|250.49|248.41|245.13|243.05|255.05|252.97|245.01|242.93|0
1646842800000|2022-03-09 16:20:00|245.24|243.16|244.08|242|245.94|243.86|241.53|239.45|0
1646843100000|2022-03-09 16:25:00|244.77|242.69|249.08|247|249.42|247.34|243.61|241.53|0
1646843400000|2022-03-09 16:30:00|248.26|246.18|236.67|234.59|248.49|246.41|236.67|234.59|0
1646843700000|2022-03-09 16:35:00|237.36|235.28|238.74|236.66|242.33|240.25|233.91|231.83|0
1646844000000|2022-03-09 16:40:00|239.32|237.24|235.28|233.2|239.9|237.82|234.13|232.05|0
1646844300000|2022-03-09 16:45:00|234.94|232.86|233.44|231.36|237.12|235.04|233.21|231.13|0
1646844600000|2022-03-09 16:50:00|234.25|232.17|234.35|232.27|238.27|236.19|233.43|231.35|0
1646844900000|2022-03-09 16:55:00|234.12|232.04|230.45|228.37|234.81|232.73|229.54|227.46|0
1646845200000|2022-03-09 17:00:00|229.54|227.46|230.45|228.37|231.82|229.74|226.92|224.84|0
1646845500000|2022-03-09 17:05:00|229.99|227.91|231.13|229.05|232.73|230.65|229.53|227.45|0
1646845800000|2022-03-09 17:10:00|230.9|228.82|229.07|226.99|234.34|232.26|228.84|226.76|0
1646846100000|2022-03-09 17:15:00|228.96|226.88|230.43|228.35|231.12|229.04|227.92|225.84|0
1646846400000|2022-03-09 17:20:00|230.2|228.12|231.8|229.72|233.64|231.56|224.96|222.88|0
1646846700000|2022-03-09 17:25:00|231.34|229.26|228.37|226.29|235.01|232.93|227|224.92|0
1646847000000|2022-03-09 17:30:00|228.59|226.51|224.79|222.71|228.59|226.51|224.79|222.71|0
1646847300000|2022-03-09 17:35:00|224.34|222.26|219.8|217.72|224.79|222.71|219.12|217.04|0
1646847600000|2022-03-09 17:40:00|219.35|217.27|223.65|221.57|225.13|223.05|219.12|217.04|0
1646847900000|2022-03-09 17:45:00|223.42|221.34|220.01|217.93|226.38|224.3|219.56|217.48|0
1646848200000|2022-03-09 17:50:00|220.24|218.16|222.97|220.41|222.97|220.41|220.24|217.92|0
1646848500000|2022-03-09 17:55:00|222.51|219.95|221.28|218.72|224.45|221.89|220.47|217.91|0
1646848800000|2022-03-09 18:00:00|221.73|219.17|230.15|227.59|230.38|227.82|221.5|218.94|0
1646849100000|2022-03-09 18:05:00|230.6|228.04|229.23|226.67|231.52|228.96|227.06|224.5|0
1646849400000|2022-03-09 18:10:00|229.68|227.12|224.21|221.65|229.91|227.35|223.76|221.2|0
1646849700000|2022-03-09 18:15:00|223.98|221.42|226.02|223.46|226.02|223.46|221.94|219.38|0
1646850000000|2022-03-09 18:20:00|225.69|223.13|222.96|220.4|226.25|223.69|222.96|220.4|0
1646850300000|2022-03-09 18:25:00|222.61|220.05|222.15|219.59|225|222.44|221.25|218.69|0
1646850600000|2022-03-09 18:30:00|221.47|218.91|228.83|226.27|229.29|226.73|221.47|218.91|0
1646850900000|2022-03-09 18:35:00|228.38|225.82|228.83|226.27|230.09|227.53|225.64|223.08|0
1646851200000|2022-03-09 18:40:00|228.6|226.04|234.09|231.53|234.09|231.53|226.78|224.22|0
1646851500000|2022-03-09 18:45:00|233.4|230.84|238|235.44|240.08|237.52|232.71|230.15|0
1646851800000|2022-03-09 18:50:00|237.77|235.21|235|232.44|239.85|237.29|231.33|228.77|0
1646852100000|2022-03-09 18:55:00|234.77|232.21|236.38|233.82|237.76|235.2|234.31|231.75|0
1646852400000|2022-03-09 19:00:00|236.84|234.28|227.21|224.65|237.07|234.51|227.21|224.65|0
1646852700000|2022-03-09 19:05:00|227.89|225.33|231.77|229.21|232.46|229.9|226.75|224.19|0
1646853000000|2022-03-09 19:10:00|231.32|228.76|232.69|230.13|235.91|233.35|229.03|226.47|0
1646853300000|2022-03-09 19:15:00|232.46|229.9|233.83|231.27|237.51|234.95|230.85|228.29|0
1646853600000|2022-03-09 19:20:00|234.41|231.85|233.09|230.53|234.52|231.96|229.21|226.65|0
1646853900000|2022-03-09 19:25:00|234.24|231.68|231.94|229.38|234.7|232.14|231.49|228.93|0
1646854200000|2022-03-09 19:30:00|231.03|228.47|227.15|224.59|231.72|229.16|226.47|223.91|0
1646854500000|2022-03-09 19:35:00|227.38|224.82|227.14|224.58|228.74|226.18|225.33|222.77|0
1646854800000|2022-03-09 19:40:00|227.37|224.81|226.91|224.35|228.73|226.17|224.76|222.2|0
1646855100000|2022-03-09 19:45:00|226.46|223.9|229.87|227.31|232.39|229.83|225.09|222.53|0
1646855400000|2022-03-09 19:50:00|230.1|227.54|233.07|230.51|233.07|230.51|223.95|221.39|0
1646855700000|2022-03-09 19:55:00|232.84|230.28|231.46|228.9|233.07|230.51|227.58|225.02|0
1646856000000|2022-03-09 20:00:00|230.66|228.1|228.26|225.7|231.23|228.67|228.03|225.47|0
1646856300000|2022-03-09 20:05:00|227.57|225.01|219.19|216.63|228.49|225.93|219.19|216.63|0
1646856600000|2022-03-09 20:10:00|218.07|215.51|218.29|215.73|220.99|218.43|215.82|213.26|0
1646856900000|2022-03-09 20:15:00|217.84|215.28|219.63|217.07|222.79|220.23|216.04|213.48|0
1646857200000|2022-03-09 20:20:00|219.86|217.3|217.15|214.59|219.86|217.3|215.13|212.57|0
1646857500000|2022-03-09 20:25:00|217.6|215.04|216.96|214.4|220.7|218.14|216.93|214.37|0
1646857800000|2022-03-09 20:30:00|217.18|214.62|214.04|211.48|217.18|214.62|210.44|207.88|0
1646858100000|2022-03-09 20:35:00|214.49|211.93|220.73|218.17|220.84|218.28|213.36|210.8|0
1646858400000|2022-03-09 20:40:00|220.84|218.28|218.33|215.77|220.84|218.28|216.07|213.51|0
1646858700000|2022-03-09 20:45:00|218.79|216.23|223.91|221.35|226.31|223.75|215.16|212.6|0
1646859000000|2022-03-09 20:50:00|221.51|218.95|227.92|225.36|233.91|231.35|220.37|217.81|0
1646859300000|2022-03-09 20:55:00|228.38|225.82|232.52|229.96|236.46|233.9|228.38|225.82|0
1646859600000|2022-03-09 21:00:00|229.98|227.42|232.05|229.49|232.28|229.72|224.47|221.91|0
1646859900000|2022-03-09 21:05:00|231.59|229.03|228.05|225.49|231.59|229.03|226.07|223.51|0
1646860200000|2022-03-09 21:10:00|228.27|225.71|233.09|230.53|234.94|232.38|228.27|225.71|0
1646860500000|2022-03-09 21:15:00|231.92|228.72|229.04|225.84|233.32|230.76|228.59|225.39|0
1646860800000|2022-03-09 21:20:00|228.02|224.82|230.76|227.56|230.87|227.67|227.9|224.7|0
1646861100000|2022-03-09 21:25:00|230.64|227.44|230.41|227.21|230.99|227.79|229.61|226.41|0
1646861400000|2022-03-09 21:30:00|230.64|227.44|233.28|230.08|233.39|230.19|229.95|226.75|0
1646861700000|2022-03-09 21:35:00|232.93|229.73|230.4|227.2|233.74|230.54|230.4|227.2|0
1646862000000|2022-03-09 21:40:00|229.14|225.94|222.97|219.77|229.71|226.51|222.07|218.87|0
1646862300000|2022-03-09 21:45:00|223.54|220.34|227.07|223.87|227.18|223.98|223.43|220.23|0
1646862600000|2022-03-09 21:50:00|227.87|224.67|227.64|224.44|229.47|226.27|227.07|223.87|0
1646862900000|2022-03-09 21:55:00|228.32|225.12|227.75|224.55|228.67|225.47|227.4|224.2|0
1646863200000|2022-03-09 22:00:00|227.95|224.75|229.5|226.3|229.97|226.77|227.53|224.33|0
1646863500000|2022-03-09 22:05:00|229.62|226.42|229.33|226.13|229.9|226.7|229.33|226.13|0
1646863800000|2022-03-09 22:10:00|229.56|226.36|229.08|225.88|229.96|226.76|228.75|225.55|0
1646864100000|2022-03-09 22:15:00|229.22|226.02|228.8|225.6|229.61|226.41|228.12|224.92|0
1646864400000|2022-03-09 22:20:00|228.77|225.57|228.33|225.13|228.9|225.7|228.33|225.13|0
1646864700000|2022-03-09 22:25:00|228|224.8|228.33|225.13|228.33|225.13|228|224.8|0
1646865000000|2022-03-09 22:30:00|228.39|225.19|228.16|224.96|228.39|225.19|228.16|224.96|0
1646865300000|2022-03-09 22:35:00|228.26|225.06|228.45|225.25|228.62|225.42|228.15|224.95|0
1646865600000|2022-03-09 22:40:00|228.48|225.28|228.51|225.31|228.52|225.32|228.48|225.28|0
1646865900000|2022-03-09 22:45:00|228.55|225.35|228.57|225.37|228.57|225.37|228.55|225.35|0
1646866200000|2022-03-09 22:50:00|228.61|225.41|228.48|225.28|228.64|225.44|228.45|225.25|0
1646866500000|2022-03-09 22:55:00|228.54|225.34|228.91|225.71|229.18|225.98|228.04|224.84|0
1646866800000|2022-03-09 23:00:00|227.69|224.49|230.9|227.7|233.43|230.23|227.69|224.49|0
1646867100000|2022-03-09 23:05:00|231.13|227.93|229.98|226.78|232.16|228.96|228.48|225.28|0
1646867400000|2022-03-09 23:10:00|230.09|226.89|228.94|225.74|230.09|226.89|226.08|222.88|0
1646867700000|2022-03-09 23:15:00|228.71|225.51|231.46|228.26|231.46|228.26|228.02|224.82|0
1646868000000|2022-03-09 23:20:00|231.23|228.03|234.22|231.02|234.45|231.25|230.31|227.11|0
1646868300000|2022-03-09 23:25:00|234.11|230.91|232.95|229.75|234.68|231.48|232.37|229.17|0
1646868600000|2022-03-09 23:30:00|232.6|229.4|232.13|228.93|232.6|229.4|231.79|228.59|0
1646868900000|2022-03-09 23:35:00|232.25|229.05|232.71|229.51|234.1|230.9|231.44|228.24|0
1646869200000|2022-03-09 23:40:00|232.82|229.62|233.28|230.08|233.51|230.31|232.12|228.92|0
1646869500000|2022-03-09 23:45:00|233.17|229.97|233.16|229.96|233.5|230.3|231.89|228.69|0
1646869800000|2022-03-09 23:50:00|233.27|230.07|232.12|228.92|234.77|231.57|232.01|228.81|0
1646870100000|2022-03-09 23:55:00|231.88|228.68|230.73|227.53|232.12|228.92|230.62|227.42|0
1646870400000|2022-03-10 00:00:00|230.27|227.07|232.23|229.03|233.95|230.75|228.66|225.46|0
1646870700000|2022-03-10 00:05:00|232.11|228.91|232.91|229.71|234.87|231.67|231.88|228.68|0
1646871000000|2022-03-10 00:10:00|233.02|229.82|234.17|230.97|234.17|230.97|231.99|228.79|0
1646871300000|2022-03-10 00:15:00|234.4|231.2|233.94|230.74|236.02|232.82|233.37|230.17|0
1646871600000|2022-03-10 00:20:00|233.71|230.51|230.71|227.51|234.52|231.32|229.79|226.59|0
1646871900000|2022-03-10 00:25:00|230.48|227.28|230.24|227.04|230.83|227.63|229.32|226.12|0
1646872200000|2022-03-10 00:30:00|230.47|227.27|228.52|225.32|232.08|228.88|227.71|224.51|0
1646872500000|2022-03-10 00:35:00|228.63|225.43|228.29|225.09|229.55|226.35|227.48|224.28|0
1646872800000|2022-03-10 00:40:00|228.17|224.97|229.77|226.57|230|226.8|227.48|224.28|0
1646873100000|2022-03-10 00:45:00|229.54|226.34|231.49|228.29|231.84|228.64|229.54|226.34|0
1646873400000|2022-03-10 00:50:00|231.37|228.17|231.14|227.94|231.95|228.75|230.34|227.14|0
1646873700000|2022-03-10 00:55:00|230.91|227.71|231.83|228.63|232.64|229.44|230.45|227.25|0
1646874000000|2022-03-10 01:00:00|231.48|228.28|233.44|230.24|233.56|230.36|230.21|227.01|0
1646874300000|2022-03-10 01:05:00|233.2|230|229.52|226.32|234.59|231.39|228.83|225.63|0
1646874600000|2022-03-10 01:10:00|229.75|226.55|229.28|226.08|230.2|227|228.13|224.93|0
1646874900000|2022-03-10 01:15:00|229.17|225.97|231.58|228.38|232.04|228.84|228.82|225.62|0
1646875200000|2022-03-10 01:20:00|231.35|228.15|230.65|227.45|232.73|229.53|229.73|226.53|0
1646875500000|2022-03-10 01:25:00|230.88|227.68|230.31|227.11|230.88|227.68|228.47|225.27|0
1646875800000|2022-03-10 01:30:00|230.42|227.22|234.33|231.13|234.33|231.13|230.08|226.88|0
1646876100000|2022-03-10 01:35:00|233.87|230.67|239.66|236.46|240.82|237.62|233.18|229.98|0
1646876400000|2022-03-10 01:40:00|239.55|236.35|238.49|235.29|239.66|236.46|238.03|234.83|0
1646876700000|2022-03-10 01:45:00|238.38|235.18|235.13|231.93|238.49|235.29|235.13|231.93|0
1646877000000|2022-03-10 01:50:00|235.01|231.81|235.24|232.04|236.4|233.2|235.01|231.81|0
1646877300000|2022-03-10 01:55:00|235.36|232.16|234.77|231.57|237.67|234.47|234.08|230.88|0
1646877600000|2022-03-10 02:00:00|235|231.8|226.94|223.74|235.23|232.03|225.69|222.49|0
1646877900000|2022-03-10 02:05:00|226.83|223.63|229.23|226.03|229.69|226.49|226.83|223.63|0
1646878200000|2022-03-10 02:10:00|229|225.8|230.04|226.84|230.38|227.18|228.66|225.46|0
1646878500000|2022-03-10 02:15:00|230.38|227.18|230.14|226.94|232.45|229.25|229.8|226.6|0
1646878800000|2022-03-10 02:20:00|230.49|227.29|228.3|225.1|231.29|228.09|228.3|225.1|0
1646879100000|2022-03-10 02:25:00|229.91|226.71|228.75|225.55|230.14|226.94|228.29|225.09|0
1646879400000|2022-03-10 02:30:00|228.29|225.09|228.87|225.67|229.44|226.24|227.83|224.63|0
1646879700000|2022-03-10 02:35:00|228.98|225.78|227.37|224.17|229.32|226.12|227.26|224.06|0
1646880000000|2022-03-10 02:40:00|227.59|224.39|228.51|225.31|230.24|227.04|227.48|224.28|0
1646880300000|2022-03-10 02:45:00|228.4|225.2|231.96|228.76|232.19|228.99|228.4|225.2|0
1646880600000|2022-03-10 02:50:00|231.73|228.53|229.88|226.68|231.73|228.53|229.65|226.45|0
1646880900000|2022-03-10 02:55:00|229.77|226.57|231.49|228.29|232.87|229.67|229.65|226.45|0
1646881200000|2022-03-10 03:00:00|231.38|228.18|232.52|229.32|233.22|230.02|230.56|227.36|0
1646881500000|2022-03-10 03:05:00|232.4|229.2|234.02|230.82|234.02|230.82|231.71|228.51|0
1646881800000|2022-03-10 03:10:00|233.44|230.24|233.09|229.89|234.25|231.05|232.06|228.86|0
1646882100000|2022-03-10 03:15:00|232.98|229.78|232.28|229.08|233.78|230.58|231.36|228.16|0
1646882400000|2022-03-10 03:20:00|232.16|228.96|231.75|228.55|232.62|229.42|230.77|227.57|0
1646882700000|2022-03-10 03:25:00|231.64|228.44|234.17|230.97|235.55|232.35|229.91|226.71|0
1646883000000|2022-03-10 03:30:00|233.82|230.62|234.63|231.43|235.78|232.58|233.13|229.93|0
1646883300000|2022-03-10 03:35:00|234.51|231.31|234.39|231.19|236.58|233.38|234.27|231.07|0
1646883600000|2022-03-10 03:40:00|234.5|231.3|235.42|232.22|235.88|232.68|234.27|231.07|0
1646883900000|2022-03-10 03:45:00|235.54|232.34|233.69|230.49|237.04|233.84|233.57|230.37|0
1646884200000|2022-03-10 03:50:00|233.57|230.37|231.49|228.29|233.69|230.49|231.26|228.06|0
1646884500000|2022-03-10 03:55:00|232.41|229.21|232.41|229.21|232.64|229.44|231.72|228.52|0
1646884800000|2022-03-10 04:00:00|232.53|229.33|231.94|228.74|232.53|229.33|231.25|228.05|0
1646885100000|2022-03-10 04:05:00|232.06|228.86|232.86|229.66|232.86|229.66|230.79|227.59|0
1646885400000|2022-03-10 04:10:00|234.24|231.04|236.32|233.12|237.71|234.51|232.86|229.66|0
1646885700000|2022-03-10 04:15:00|236.55|233.35|237.01|233.81|237.36|234.16|234.93|231.73|0
1646886000000|2022-03-10 04:20:00|236.77|233.57|236.89|233.69|237.01|233.81|235.85|232.65|0
1646886300000|2022-03-10 04:25:00|237|233.8|238.39|235.19|238.85|235.65|236.54|233.34|0
1646886600000|2022-03-10 04:30:00|238.74|235.54|238.85|235.65|239.43|236.23|236.76|233.56|0
1646886900000|2022-03-10 04:35:00|238.97|235.77|240.93|237.73|240.93|237.73|238.38|235.18|0
1646887200000|2022-03-10 04:40:00|240.7|237.5|240.81|237.61|241.16|237.96|239.89|236.69|0
1646887500000|2022-03-10 04:45:00|240.58|237.38|240.46|237.26|240.69|237.49|239.3|236.1|0
1646887800000|2022-03-10 04:50:00|240.35|237.15|239.52|236.32|240.69|237.49|239.06|235.86|0
1646888100000|2022-03-10 04:55:00|239.41|236.21|238.36|235.16|239.88|236.68|238.36|235.16|0
1646888400000|2022-03-10 05:00:00|238.13|234.93|238.82|235.62|239.29|236.09|237.43|234.23|0
1646888700000|2022-03-10 05:05:00|238.59|235.39|239.98|236.78|240.21|237.01|238.36|235.16|0
1646889000000|2022-03-10 05:10:00|240.21|237.01|240.9|237.7|241.13|237.93|239.28|236.08|0
1646889300000|2022-03-10 05:15:00|240.67|237.47|239.5|236.3|241.13|237.93|239.16|235.96|0
1646889600000|2022-03-10 05:20:00|239.27|236.07|239.96|236.76|240.66|237.46|238.34|235.14|0
1646889900000|2022-03-10 05:25:00|240.2|237|240.66|237.46|241.12|237.92|240.19|236.99|0
1646890200000|2022-03-10 05:30:00|239.96|236.76|240.88|237.68|241.12|237.92|239.73|236.53|0
1646890500000|2022-03-10 05:35:00|240.65|237.45|239.02|235.82|240.65|237.45|238.79|235.59|0
1646890800000|2022-03-10 05:40:00|238.91|235.71|239.02|235.82|239.72|236.52|238.32|235.12|0
1646891100000|2022-03-10 05:45:00|238.91|235.71|237.39|234.19|239.02|235.82|236.7|233.5|0
1646891400000|2022-03-10 05:50:00|237.28|234.08|235.76|232.56|237.39|234.19|235.66|232.46|0
1646891700000|2022-03-10 05:55:00|235.88|232.68|236.69|233.49|237.15|233.95|234.84|231.64|0
1646892000000|2022-03-10 06:00:00|235.3|232.1|236.22|233.02|237.73|234.53|235.06|231.86|0
1646892300000|2022-03-10 06:05:00|236.11|232.91|234.13|230.93|236.68|233.48|234.13|230.93|0
1646892600000|2022-03-10 06:10:00|233.9|230.7|234.59|231.39|236.91|233.71|233.9|230.7|0
1646892900000|2022-03-10 06:15:00|234.71|231.51|235.74|232.54|236.21|233.01|233.89|230.69|0
1646893200000|2022-03-10 06:20:00|235.86|232.66|236.66|233.46|237.83|234.63|235.86|232.66|0
1646893500000|2022-03-10 06:25:00|236.43|233.23|239.67|236.47|239.91|236.71|236.43|233.23|0
1646893800000|2022-03-10 06:30:00|239.44|236.24|240.14|236.94|241.07|237.87|238.74|235.54|0
1646894100000|2022-03-10 06:35:00|239.9|236.7|237.81|234.61|239.9|236.7|236.65|233.45|0
1646894400000|2022-03-10 06:40:00|237.58|234.38|236.65|233.45|238.97|235.77|236.65|233.45|0
1646894700000|2022-03-10 06:45:00|236.41|233.21|239.43|236.23|240.12|236.92|235.95|232.75|0
1646895000000|2022-03-10 06:50:00|239.19|235.99|239.65|236.45|240.48|237.28|239.08|235.88|0
1646895300000|2022-03-10 06:55:00|239.42|236.22|238.72|235.52|239.54|236.34|238.02|234.82|0
1646895600000|2022-03-10 07:00:00|238.49|235.29|240.57|237.37|240.7|237.5|236.86|233.66|0
1646895900000|2022-03-10 07:05:00|240.46|237.26|239.87|236.67|240.7|237.5|239.07|235.87|0
1646896200000|2022-03-10 07:10:00|240.11|236.91|238.01|234.81|241.03|237.83|238.01|234.81|0
1646896500000|2022-03-10 07:15:00|238.71|235.51|239.17|235.97|240.33|237.13|237.2|234|0
1646896800000|2022-03-10 07:20:00|239.4|236.2|238.59|235.39|240.1|236.9|236.38|233.18|0
1646897100000|2022-03-10 07:25:00|238.7|235.5|238.46|235.26|239.28|236.08|237.3|234.1|0
1646897400000|2022-03-10 07:30:00|238.69|235.49|237.76|234.56|239.62|236.42|236.14|232.94|0
1646897700000|2022-03-10 07:35:00|237.53|234.33|238.62|235.42|240.01|236.81|234.64|231.44|0
1646898000000|2022-03-10 07:40:00|238.39|235.19|238.51|235.31|239.32|236.12|237.93|234.73|0
1646898300000|2022-03-10 07:45:00|238.39|235.19|237.69|234.49|239.31|236.11|237.58|234.38|0
1646898600000|2022-03-10 07:50:00|237.46|234.26|237.35|234.15|239.54|236.34|236.77|233.57|0
1646898900000|2022-03-10 07:55:00|237.23|234.03|237.34|234.14|238.15|234.95|236.31|233.11|0
1646899200000|2022-03-10 08:00:00|237.22|234.02|240.83|237.63|241.29|238.09|232.86|229.66|0
1646899500000|2022-03-10 08:05:00|240.72|237.52|239.34|236.78|240.97|238.41|237.61|235.05|0
1646899800000|2022-03-10 08:10:00|238.77|236.21|246.32|243.76|246.55|243.99|238.77|236.21|0
1646900100000|2022-03-10 08:15:00|245.62|243.06|246.08|243.52|246.55|243.99|244.45|241.89|0
1646900400000|2022-03-10 08:20:00|246.31|243.75|253.33|250.77|253.69|251.13|244.91|242.35|0
1646900700000|2022-03-10 08:25:00|253.8|251.24|255.68|253.12|258.99|256.43|253.69|251.13|0
1646901000000|2022-03-10 08:30:00|256.39|253.83|257.6|255.04|260.06|257.5|256.15|253.59|0
1646901300000|2022-03-10 08:35:00|257.83|255.27|256.42|253.86|258.18|255.62|254.43|251.87|0
1646901600000|2022-03-10 08:40:00|256.77|254.21|253.48|250.92|259|256.44|253.02|250.46|0
1646901900000|2022-03-10 08:45:00|253.25|250.69|253.83|251.27|257|254.44|250.68|248.12|0
1646902200000|2022-03-10 08:50:00|254.18|251.62|257.58|255.02|258.29|255.73|254.07|251.51|0
1646902500000|2022-03-10 08:55:00|257.22|254.66|258.52|255.96|259.34|256.78|255.7|253.14|0
1646902800000|2022-03-10 09:00:00|258.28|255.72|244.73|242.17|258.28|255.72|242.42|239.86|0
1646903100000|2022-03-10 09:05:00|243.45|240.89|238.14|235.58|245.2|242.64|237.44|234.88|0
1646903400000|2022-03-10 09:10:00|238.49|235.93|239.98|237.42|240.9|238.34|236.52|233.96|0
1646903700000|2022-03-10 09:15:00|239.87|237.31|240.2|237.64|241.94|239.38|239.28|236.72|0
1646904000000|2022-03-10 09:20:00|240.43|237.87|246.92|244.36|246.92|244.36|240.43|237.87|0
1646904300000|2022-03-10 09:25:00|247.38|244.82|250.3|247.74|250.64|248.08|246.92|244.36|0
1646904600000|2022-03-10 09:30:00|250.87|248.31|249.13|246.57|253.91|251.35|249.13|246.57|0
1646904900000|2022-03-10 09:35:00|249.7|247.14|248.53|245.97|250.63|248.07|247.37|244.81|0
1646905200000|2022-03-10 09:40:00|248.3|245.74|244.11|241.55|249|246.44|243.42|240.86|0
1646905500000|2022-03-10 09:45:00|243.88|241.32|248.41|245.85|250.05|247.49|242.95|240.39|0
1646905800000|2022-03-10 09:50:00|248.29|245.73|258.12|255.56|260|257.44|247.48|244.92|0
1646906100000|2022-03-10 09:55:00|257.53|254.97|256.12|253.56|260|257.44|245.26|242.7|0
1646906400000|2022-03-10 10:00:00|256.59|254.03|255.88|253.32|258.81|256.25|249.68|247.12|0
1646906700000|2022-03-10 10:05:00|255.65|253.09|258.93|256.37|262.23|259.67|252.48|249.92|0
1646907000000|2022-03-10 10:10:00|259.4|256.84|262.81|260.25|262.81|260.25|257.63|255.07|0
1646907300000|2022-03-10 10:15:00|262.7|260.14|259.16|256.6|263.41|260.85|257.39|254.83|0
1646907600000|2022-03-10 10:20:00|260.21|257.65|256.68|254.12|261.28|258.72|255.28|252.72|0
1646907900000|2022-03-10 10:25:00|256.8|254.24|253.86|251.3|257.86|255.3|253.16|250.6|0
1646908200000|2022-03-10 10:30:00|253.99|251.43|255.62|253.06|259.03|256.47|253.63|251.07|0
1646908500000|2022-03-10 10:35:00|256.33|253.77|260.32|257.76|260.79|258.23|254.8|252.24|0
1646908800000|2022-03-10 10:40:00|260.09|257.53|259.85|257.29|261.26|258.7|257.84|255.28|0
1646909100000|2022-03-10 10:45:00|259.72|257.16|255.72|253.16|260.43|257.87|255.72|253.16|0
1646909400000|2022-03-10 10:50:00|255.85|253.29|256.31|253.75|258.07|255.51|255.14|252.58|0
1646909700000|2022-03-10 10:55:00|256.42|253.86|264.19|261.63|264.43|261.87|255.25|252.69|0
1646910000000|2022-03-10 11:00:00|264.43|261.87|262.42|259.86|264.67|262.11|261.59|259.03|0
1646910300000|2022-03-10 11:05:00|262.54|259.98|268.45|265.89|268.57|266.01|262.3|259.74|0
1646910600000|2022-03-10 11:10:00|268.34|265.78|264.66|262.1|270.82|268.26|263.24|260.68|0
1646910900000|2022-03-10 11:15:00|264.42|261.86|265.25|262.69|265.84|263.28|263.47|260.91|0
1646911200000|2022-03-10 11:20:00|265.36|262.8|262.05|259.49|265.49|262.93|260.4|257.84|0
1646911500000|2022-03-10 11:25:00|261.7|259.14|261.1|258.54|262.29|259.73|259.22|256.66|0
1646911800000|2022-03-10 11:30:00|260.63|258.07|263.11|260.55|265.12|262.56|260.63|258.07|0
1646912100000|2022-03-10 11:35:00|262.99|260.43|266.53|263.97|266.66|264.1|260.86|258.3|0
1646912400000|2022-03-10 11:40:00|267.01|264.45|263.53|260.97|268.43|265.87|262.94|260.38|0
1646912700000|2022-03-10 11:45:00|263.42|260.86|268.03|265.47|268.87|266.31|262.58|260.02|0
1646913000000|2022-03-10 11:50:00|268.16|265.6|273.27|270.71|273.27|270.71|267.44|264.88|0
1646913300000|2022-03-10 11:55:00|272.79|270.23|268.86|266.3|273.03|270.47|268.15|265.59|0
1646913600000|2022-03-10 12:00:00|268.26|265.7|275.89|273.33|275.89|273.33|267.31|264.75|0
1646913900000|2022-03-10 12:05:00|275.65|273.09|270.16|267.6|275.65|273.09|270.16|267.6|0
1646914200000|2022-03-10 12:10:00|270.4|267.84|267.38|264.82|271.29|268.73|267.26|264.7|0
1646914500000|2022-03-10 12:15:00|267.26|264.7|264.77|262.21|269.39|266.83|263.47|260.91|0
1646914800000|2022-03-10 12:20:00|264.3|261.74|265|262.44|268.67|266.11|264.3|261.74|0
1646915100000|2022-03-10 12:25:00|264.77|262.21|263.58|261.02|266.3|263.74|262.99|260.43|0
1646915400000|2022-03-10 12:30:00|262.51|259.95|268.19|265.63|268.19|265.63|262.16|259.6|0
1646915700000|2022-03-10 12:35:00|267.95|265.39|265.94|263.38|270.32|267.76|265.82|263.26|0
1646916000000|2022-03-10 12:40:00|266.05|263.49|267.83|265.27|268.07|265.51|265.7|263.14|0
1646916300000|2022-03-10 12:45:00|268.31|265.75|275.44|272.88|275.44|272.88|267.36|264.8|0
1646916600000|2022-03-10 12:50:00|275.08|272.52|275.2|272.64|275.55|272.99|272.93|270.37|0
1646916900000|2022-03-10 12:55:00|274.72|272.16|277.82|275.26|277.93|275.37|271.5|268.94|0
1646917200000|2022-03-10 13:00:00|277.34|274.78|277.45|274.89|278.65|276.09|274.59|272.03|0
1646917500000|2022-03-10 13:05:00|277.69|275.13|282.47|279.91|282.47|279.91|276.73|274.17|0
1646917800000|2022-03-10 13:10:00|281.16|278.6|278.4|275.84|281.16|278.6|276.62|274.06|0
1646918100000|2022-03-10 13:15:00|278.76|276.2|276.86|274.3|280.07|277.51|275.9|273.34|0
1646918400000|2022-03-10 13:20:00|277.33|274.77|275.43|272.87|278.05|275.49|274.48|271.92|0
1646918700000|2022-03-10 13:25:00|275.56|273|274.12|271.56|276.87|274.31|273.52|270.96|0
1646919000000|2022-03-10 13:30:00|274.47|271.91|261.77|259.21|275.08|272.52|258.1|255.54|0
1646919300000|2022-03-10 13:35:00|261.19|258.63|268.92|266.36|270.6|268.04|259.26|256.7|0
1646919600000|2022-03-10 13:40:00|269.04|266.48|271.15|268.59|272.51|269.95|266.76|264.2|0
1646919900000|2022-03-10 13:45:00|271.39|268.83|271.87|269.31|272.35|269.79|268.27|265.71|0
1646920200000|2022-03-10 13:50:00|272.48|269.92|280.06|277.5|282.6|280.04|272.11|269.55|0
1646920500000|2022-03-10 13:55:00|279.58|277.02|280.67|278.11|280.67|278.11|277.64|275.08|0
1646920800000|2022-03-10 14:00:00|280.78|278.22|279.09|276.53|282.96|280.4|278.61|276.05|0
1646921100000|2022-03-10 14:05:00|279.33|276.77|281.22|278.66|281.95|279.39|278.25|275.69|0
1646921400000|2022-03-10 14:10:00|281.7|279.14|279.49|276.93|282.91|280.35|279.12|276.56|0
1646921700000|2022-03-10 14:15:00|279.12|276.56|279.12|276.56|281.29|278.73|278.88|276.32|0
1646922000000|2022-03-10 14:20:00|279.6|277.04|279.6|277.04|282.01|279.45|278.63|276.07|0
1646922300000|2022-03-10 14:25:00|279.72|277.16|275.98|273.42|280.08|277.52|275.74|273.18|0
1646922600000|2022-03-10 14:30:00|274.66|272.1|272.12|269.56|279|276.44|268.52|265.96|0
1646922900000|2022-03-10 14:35:00|273.81|271.25|278.94|276.38|279.43|276.87|271.64|269.08|0
1646923200000|2022-03-10 14:40:00|278.46|275.9|272.37|269.81|278.46|275.9|266.56|264|0
1646923500000|2022-03-10 14:45:00|272.13|269.57|276.99|274.43|276.99|274.43|268.73|266.17|0
1646923800000|2022-03-10 14:50:00|276.02|273.46|267.52|264.96|278.94|276.38|267.52|264.96|0
1646924100000|2022-03-10 14:55:00|268.97|266.41|255.45|252.89|268.97|266.41|251.12|248.56|0
1646924400000|2022-03-10 15:00:00|255.33|252.77|265.34|262.78|266.55|263.99|254.72|252.16|0
1646924700000|2022-03-10 15:05:00|263.88|261.32|260.98|258.42|265.58|263.02|259.05|256.49|0
1646925000000|2022-03-10 15:10:00|260.63|258.07|259.53|256.97|264.85|262.29|256.4|253.84|0
1646925300000|2022-03-10 15:15:00|260.5|257.94|248.95|246.39|260.5|257.94|248.95|246.39|0
1646925600000|2022-03-10 15:20:00|249.19|246.63|259.74|257.18|262.17|259.61|249.19|246.63|0
1646925900000|2022-03-10 15:25:00|259.5|256.94|267.75|265.19|267.75|265.19|255.15|252.59|0
1646926200000|2022-03-10 15:30:00|266.78|264.22|276.53|273.97|277.5|274.94|264.35|261.79|0
1646926500000|2022-03-10 15:35:00|277.75|275.19|272.04|269.48|278.48|275.92|271.8|269.24|0
1646926800000|2022-03-10 15:40:00|272.53|269.97|272.53|269.97|273.76|271.2|268.37|265.81|0
1646927100000|2022-03-10 15:45:00|272.78|270.22|267.63|265.07|274.99|272.43|265.07|262.51|0
1646927400000|2022-03-10 15:50:00|267.14|264.58|278.67|276.11|279.16|276.6|267.14|264.58|0
1646927700000|2022-03-10 15:55:00|279.4|276.84|281.12|278.56|283.58|281.02|278.91|276.35|0
1646928000000|2022-03-10 16:00:00|282.97|280.41|285.55|282.99|286.78|284.22|282.35|279.79|0
1646928300000|2022-03-10 16:05:00|284.81|282.25|285.85|283.29|289.39|286.83|283.58|281.02|0
1646928600000|2022-03-10 16:10:00|285.97|283.41|282.3|279.74|287.68|285.12|281.81|279.25|0
1646928900000|2022-03-10 16:15:00|282.79|280.23|284.98|282.42|287.68|285.12|282.79|280.23|0
1646929200000|2022-03-10 16:20:00|285.23|282.67|287.92|285.36|289.63|287.07|281.69|279.13|0
1646929500000|2022-03-10 16:25:00|288.05|285.49|291.96|289.4|294.41|291.85|287.8|285.24|0
1646929800000|2022-03-10 16:30:00|291.83|289.27|291.96|289.4|293.55|290.99|289.63|287.07|0
1646930100000|2022-03-10 16:35:00|291.71|289.15|293.3|290.74|293.79|291.23|290|287.44|0
1646930400000|2022-03-10 16:40:00|293.06|290.5|287.17|284.61|295.02|292.46|286.93|284.37|0
1646930700000|2022-03-10 16:45:00|286.57|284.01|288.15|285.59|292.07|289.51|286.57|284.01|0
1646931000000|2022-03-10 16:50:00|287.91|285.35|283.01|280.45|289.13|286.57|281.3|278.74|0
1646931300000|2022-03-10 16:55:00|282.77|280.21|280.32|277.76|284.97|282.41|280.08|277.52|0
1646931600000|2022-03-10 17:00:00|281.06|278.5|278.62|276.06|282.28|279.72|277.4|274.84|0
1646931900000|2022-03-10 17:05:00|278.86|276.3|281.97|279.41|282.28|279.72|276.42|273.86|0
1646932200000|2022-03-10 17:10:00|281.36|278.8|279.4|276.84|282.7|280.14|279.28|276.72|0
1646932500000|2022-03-10 17:15:00|279.28|276.72|278.54|275.98|280.98|278.42|277.57|275.01|0
1646932800000|2022-03-10 17:20:00|278.05|275.49|269.76|267.2|279.27|276.71|269.28|266.72|0
1646933100000|2022-03-10 17:25:00|269.52|266.96|271.22|268.66|272.44|269.88|268.79|266.23|0
1646933400000|2022-03-10 17:30:00|271.47|268.91|276.34|273.78|276.58|274.02|271.22|268.66|0
1646933700000|2022-03-10 17:35:00|276.09|273.53|281.71|279.15|281.96|279.4|276.09|273.53|0
1646934000000|2022-03-10 17:40:00|281.96|279.4|283.3|280.74|284.77|282.21|281.22|278.66|0
1646934300000|2022-03-10 17:45:00|284.04|281.48|280.98|278.42|284.77|282.21|280.6|278.04|0
1646934600000|2022-03-10 17:50:00|281.09|278.53|286.49|283.93|287.47|284.91|280.36|277.8|0
1646934900000|2022-03-10 17:55:00|286|283.44|285.02|282.46|286.24|283.68|283.79|281.23|0
1646935200000|2022-03-10 18:00:00|284.65|282.09|288.21|285.65|288.33|285.77|279.62|277.06|0
1646935500000|2022-03-10 18:05:00|287.96|285.4|284.28|281.72|287.96|285.4|282.69|280.13|0
1646935800000|2022-03-10 18:10:00|284.03|281.47|282.56|280|285.26|282.7|278.39|275.83|0
1646936100000|2022-03-10 18:15:00|283.29|280.73|274.72|272.16|283.78|281.22|273.99|271.43|0
1646936400000|2022-03-10 18:20:00|275.21|272.65|276.43|273.87|278.88|276.32|273.26|270.7|0
1646936700000|2022-03-10 18:25:00|276.68|274.12|275.94|273.38|279.86|277.3|274.11|271.55|0
1646937000000|2022-03-10 18:30:00|276.19|273.63|273.01|270.45|278.39|275.83|272.03|269.47|0
1646937300000|2022-03-10 18:35:00|273.5|270.94|275.45|272.89|276.18|273.62|270.08|267.52|0
1646937600000|2022-03-10 18:40:00|274.72|272.16|275.45|272.89|277.41|274.85|272.76|270.2|0
1646937900000|2022-03-10 18:45:00|274.96|272.4|263.01|260.45|274.96|272.4|262.77|260.21|0
1646938200000|2022-03-10 18:50:00|262.77|260.21|265.11|262.55|266.58|264.02|261.18|258.62|0
1646938500000|2022-03-10 18:55:00|265.6|263.04|265.11|262.55|267.31|264.75|262.19|259.63|0
1646938800000|2022-03-10 19:00:00|264.87|262.31|251.02|248.46|266.33|263.77|251.02|248.46|0
1646939100000|2022-03-10 19:05:00|250.91|248.35|259.02|256.46|259.02|256.46|248.25|245.69|0
1646939400000|2022-03-10 19:10:00|258.18|255.62|257.81|255.25|260.48|257.92|256.11|253.55|0
1646939700000|2022-03-10 19:15:00|258.05|255.49|254|251.44|258.78|256.22|250.78|248.22|0
1646940000000|2022-03-10 19:20:00|253.52|250.96|258.36|255.8|258.36|255.8|252.31|249.75|0
1646940300000|2022-03-10 19:25:00|257.39|254.83|252.19|249.63|257.88|255.32|250.01|247.45|0
1646940600000|2022-03-10 19:30:00|250.13|247.57|251.33|248.77|252.54|249.98|246.27|243.71|0
1646940900000|2022-03-10 19:35:00|250.37|247.81|250.51|247.95|252.54|249.98|246.51|243.95|0
1646941200000|2022-03-10 19:40:00|250.03|247.47|253.88|251.32|255.09|252.53|248.1|245.54|0
1646941500000|2022-03-10 19:45:00|255.09|252.53|242.81|240.25|255.09|252.53|242.33|239.77|0
1646941800000|2022-03-10 19:50:00|242.33|239.77|245.21|242.65|245.21|242.65|239.93|237.37|0
1646942100000|2022-03-10 19:55:00|244.97|242.41|244.24|241.68|245.68|243.12|241.61|239.05|0
1646942400000|2022-03-10 20:00:00|243.04|240.48|252.19|249.63|252.67|250.11|243.04|240.48|0
1646942700000|2022-03-10 20:05:00|250.98|248.42|254.36|251.8|257.99|255.43|249.77|247.21|0
1646943000000|2022-03-10 20:10:00|253.87|251.31|248.56|246|255.32|252.76|247.6|245.04|0
1646943300000|2022-03-10 20:15:00|248.08|245.52|249.77|247.21|251.21|248.65|245.44|242.88|0
1646943600000|2022-03-10 20:20:00|250.01|247.45|256.28|253.72|258.71|256.15|246.88|244.32|0
1646943900000|2022-03-10 20:25:00|256.77|254.21|251.33|248.77|257.49|254.93|250.49|247.93|0
1646944200000|2022-03-10 20:30:00|251.21|248.65|250.96|248.4|254.1|251.54|248.31|245.75|0
1646944500000|2022-03-10 20:35:00|251.45|248.89|254.59|252.03|257.73|255.17|249.52|246.96|0
1646944800000|2022-03-10 20:40:00|253.38|250.82|251.2|248.64|253.62|251.06|245.66|243.1|0
1646945100000|2022-03-10 20:45:00|252.65|250.09|250.96|248.4|256.28|253.72|247.83|245.27|0
1646945400000|2022-03-10 20:50:00|248.07|245.51|240.24|237.68|249.27|246.71|236.75|234.19|0
1646945700000|2022-03-10 20:55:00|240.11|237.55|245.17|242.61|247.82|245.26|238.91|236.35|0
1646946000000|2022-03-10 21:00:00|247.58|245.02|245.65|243.09|247.82|245.26|244.92|242.36|0
1646946300000|2022-03-10 21:05:00|245.4|242.84|247.82|245.26|249.03|246.47|244.68|242.12|0
1646946600000|2022-03-10 21:10:00|247.58|245.02|242.59|240.59|248.3|245.74|242.23|240.23|0
1646946900000|2022-03-10 21:15:00|242.96|240.46|243.44|240.94|243.92|241.42|242.48|239.98|0
1646947200000|2022-03-10 21:20:00|243.2|240.7|242.23|239.73|243.44|240.94|242.23|239.73|0
1646947500000|2022-03-10 21:25:00|241.99|239.49|242.47|239.97|242.71|240.21|241.99|239.49|0
1646947800000|2022-03-10 21:30:00|242.71|240.21|243.43|240.93|243.43|240.93|242.71|240.21|0
1646948100000|2022-03-10 21:35:00|243.19|240.69|241.74|239.24|243.19|240.69|240.78|238.28|0
1646948400000|2022-03-10 21:40:00|242.22|239.72|242.95|240.45|242.95|240.45|241.98|239.48|0
1646948700000|2022-03-10 21:45:00|242.94|240.44|242.46|239.96|244.87|242.37|242.46|239.96|0
1646949000000|2022-03-10 21:50:00|242.7|240.2|243.18|240.68|243.42|240.92|242.46|239.96|0
1646949300000|2022-03-10 21:55:00|243.42|240.92|245.72|243.22|246.32|243.82|243.42|240.92|0
1646949600000|2022-03-10 22:00:00|245.53|243.03|246.42|243.92|246.42|243.92|244.24|241.74|0
1646949900000|2022-03-10 22:05:00|246.06|243.56|246.98|244.48|247.4|244.9|245.57|243.07|0
1646950200000|2022-03-10 22:10:00|247.08|244.58|247.4|244.9|248.03|245.53|246.52|244.02|0
1646950500000|2022-03-10 22:15:00|247.43|244.93|247.75|245.25|248.66|246.16|247.29|244.79|0
1646950800000|2022-03-10 22:20:00|247.47|244.97|247.8|245.3|247.92|245.42|246.91|244.41|0
1646951100000|2022-03-10 22:25:00|247.95|245.45|247.14|244.64|247.95|245.45|246.65|244.15|0
1646951400000|2022-03-10 22:30:00|246.93|244.43|247.57|245.07|247.74|245.24|246.89|244.39|0
1646951700000|2022-03-10 22:35:00|247.6|245.1|247.53|245.03|247.6|245.1|247.14|244.64|0
1646952000000|2022-03-10 22:40:00|247.56|245.06|247.78|245.28|247.81|245.31|247.49|244.99|0
1646952300000|2022-03-10 22:45:00|247.8|245.3|247.63|245.13|247.8|245.3|247.48|244.98|0
1646952600000|2022-03-10 22:50:00|247.77|245.27|247.59|245.09|247.77|245.27|247.59|245.09|0
1646952900000|2022-03-10 22:55:00|247.63|245.13|247.94|245.44|248.12|245.62|247.24|244.74|0
1646953200000|2022-03-10 23:00:00|244.24|241.74|241.46|238.96|248.47|245.97|241.46|238.96|0
1646953500000|2022-03-10 23:05:00|241.7|239.2|239.53|237.03|241.94|239.44|238.7|236.2|0
1646953800000|2022-03-10 23:10:00|239.29|236.79|238.81|236.31|240.25|237.75|238.81|236.31|0
1646954100000|2022-03-10 23:15:00|238.33|235.83|239.41|236.91|239.53|237.03|237.49|234.99|0
1646954400000|2022-03-10 23:20:00|239.29|236.79|238.56|236.06|240.14|237.64|238.32|235.82|0
1646954700000|2022-03-10 23:25:00|238.81|236.31|240.37|237.87|240.49|237.99|238.8|236.3|0
1646955000000|2022-03-10 23:30:00|240.49|237.99|240.24|237.74|240.61|238.11|239.04|236.54|0
1646955300000|2022-03-10 23:35:00|240.37|237.87|238.56|236.06|240.37|237.87|238.56|236.06|0
1646955600000|2022-03-10 23:40:00|238.44|235.94|240.48|237.98|240.48|237.98|238.44|235.94|0
1646955900000|2022-03-10 23:45:00|240.36|237.86|235.19|232.69|240.36|237.86|233.99|231.49|0
1646956200000|2022-03-10 23:50:00|235.31|232.81|237.83|235.33|238.31|235.81|235.19|232.69|0
1646956500000|2022-03-10 23:55:00|237.95|235.45|239.03|236.53|239.15|236.65|236.15|233.65|0
1646956800000|2022-03-11 00:00:00|238.55|236.05|241.68|239.18|242.16|239.66|238.07|235.57|0
1646957100000|2022-03-11 00:05:00|241.43|238.93|240.83|238.33|241.92|239.42|239.99|237.49|0
1646957400000|2022-03-11 00:10:00|240.71|238.21|240.23|237.73|241.91|239.41|239.02|236.52|0
1646957700000|2022-03-11 00:15:00|239.98|237.48|239.5|237|242.52|240.02|238.66|236.16|0
1646958000000|2022-03-11 00:20:00|239.74|237.24|239.26|236.76|241.43|238.93|239.26|236.76|0
1646958300000|2022-03-11 00:25:00|239.02|236.52|240.46|237.96|241.07|238.57|238.78|236.28|0
1646958600000|2022-03-11 00:30:00|240.34|237.84|239.73|237.23|240.34|237.84|238.18|235.68|0
1646958900000|2022-03-11 00:35:00|239.49|236.99|241.42|238.92|241.79|239.29|239.49|236.99|0
1646959200000|2022-03-11 00:40:00|241.66|239.16|242.38|239.88|242.38|239.88|241.3|238.8|0
1646959500000|2022-03-11 00:45:00|242.14|239.64|242.86|240.36|243.83|241.33|242.14|239.64|0
1646959800000|2022-03-11 00:50:00|242.62|240.12|248.9|246.4|249.63|247.13|242.62|240.12|0
1646960100000|2022-03-11 00:55:00|249.03|246.53|249.14|246.64|250.36|247.86|248.9|246.4|0
1646960400000|2022-03-11 01:00:00|248.9|246.4|257.64|255.14|257.88|255.38|248.9|246.4|0
1646960700000|2022-03-11 01:05:00|258.13|255.63|255.69|253.19|258.98|256.48|253.99|251.49|0
1646961000000|2022-03-11 01:10:00|255.45|252.95|254.96|252.46|256.66|254.16|254.23|251.73|0
1646961300000|2022-03-11 01:15:00|255.09|252.59|252.04|249.54|255.09|252.59|251.32|248.82|0
1646961600000|2022-03-11 01:20:00|252.29|249.79|259.82|257.32|259.95|257.45|252.04|249.54|0
1646961900000|2022-03-11 01:25:00|260.31|257.81|260.44|257.94|262.99|260.49|258.97|256.47|0
1646962200000|2022-03-11 01:30:00|259.82|257.32|260.31|257.81|263.61|261.11|259.82|257.32|0
1646962500000|2022-03-11 01:35:00|260.8|258.3|258.84|256.34|260.8|258.3|258.36|255.86|0
1646962800000|2022-03-11 01:40:00|258.73|256.23|257.38|254.88|260.43|257.93|256.9|254.4|0
1646963100000|2022-03-11 01:45:00|257.14|254.64|258.35|255.85|258.84|256.34|255.92|253.42|0
1646963400000|2022-03-11 01:50:00|258.48|255.98|259.81|257.31|260.79|258.29|258.11|255.61|0
1646963700000|2022-03-11 01:55:00|259.57|257.07|261.14|258.64|261.27|258.77|259.33|256.83|0
1646964000000|2022-03-11 02:00:00|261.02|258.52|257|254.5|262.6|260.1|257|254.5|0
1646964300000|2022-03-11 02:05:00|257.73|255.23|255.18|252.68|258.7|256.2|253.85|251.35|0
1646964600000|2022-03-11 02:10:00|255.3|252.8|255.18|252.68|256.03|253.53|254.57|252.07|0
1646964900000|2022-03-11 02:15:00|255.3|252.8|256.03|253.53|256.39|253.89|255.06|252.56|0
1646965200000|2022-03-11 02:20:00|255.78|253.28|258.7|256.2|258.94|256.44|255.78|253.28|0
1646965500000|2022-03-11 02:25:00|258.94|256.44|259.91|257.41|262.96|260.46|258.45|255.95|0
1646965800000|2022-03-11 02:30:00|259.79|257.29|258.94|256.44|261.61|259.11|257.96|255.46|0
1646966100000|2022-03-11 02:35:00|258.82|256.32|257.72|255.22|259.18|256.68|256.99|254.49|0
1646966400000|2022-03-11 02:40:00|257.6|255.1|258.2|255.7|258.45|255.95|255.9|253.4|0
1646966700000|2022-03-11 02:45:00|258.45|255.95|261.12|258.62|261.61|259.11|257.72|255.22|0
1646967000000|2022-03-11 02:50:00|261|258.5|257.71|255.21|262.58|260.08|257.71|255.21|0
1646967300000|2022-03-11 02:55:00|257.84|255.34|260.39|257.89|260.51|258.01|257.71|255.21|0
1646967600000|2022-03-11 03:00:00|259.9|257.4|260.63|258.13|261.36|258.86|259.3|256.8|0
1646967900000|2022-03-11 03:05:00|260.51|258.01|262.33|259.83|262.33|259.83|260.39|257.89|0
1646968200000|2022-03-11 03:10:00|262.21|259.71|265.01|262.51|265.01|262.51|261.84|259.34|0
1646968500000|2022-03-11 03:15:00|265.26|262.76|265.99|263.49|268.8|266.3|265.14|262.64|0
1646968800000|2022-03-11 03:20:00|265.74|263.24|266.11|263.61|266.96|264.46|265.01|262.51|0
1646969100000|2022-03-11 03:25:00|265.99|263.49|265.98|263.48|266.96|264.46|264.52|262.02|0
1646969400000|2022-03-11 03:30:00|267.94|265.44|265.13|262.63|270.14|267.64|265.13|262.63|0
1646969700000|2022-03-11 03:35:00|264.89|262.39|267.45|264.95|268.06|265.56|263.79|261.29|0
1646970000000|2022-03-11 03:40:00|266.96|264.46|265|262.5|267.69|265.19|263.78|261.28|0
1646970300000|2022-03-11 03:45:00|264.76|262.26|264.51|262.01|266.47|263.97|263.78|261.28|0
1646970600000|2022-03-11 03:50:00|265|262.5|261.59|259.09|265.49|262.99|261.59|259.09|0
1646970900000|2022-03-11 03:55:00|261.83|259.33|260.98|258.48|263.17|260.67|260.61|258.11|0
1646971200000|2022-03-11 04:00:00|261.1|258.6|261.34|258.84|261.58|259.08|260.12|257.62|0
1646971500000|2022-03-11 04:05:00|261.22|258.72|260.12|257.62|261.71|259.21|260.12|257.62|0
1646971800000|2022-03-11 04:10:00|259.39|256.89|263.77|261.27|264.75|262.25|259.39|256.89|0
1646972100000|2022-03-11 04:15:00|264.02|261.52|261.22|258.72|264.02|261.52|260.12|257.62|0
1646972400000|2022-03-11 04:20:00|261.09|258.59|259.14|256.64|261.09|258.59|258.9|256.4|0
1646972700000|2022-03-11 04:25:00|259.63|257.13|260.84|258.34|261.33|258.83|259.62|257.12|0
1646973000000|2022-03-11 04:30:00|260.6|258.1|261.81|259.31|261.82|259.32|260.11|257.61|0
1646973300000|2022-03-11 04:35:00|261.33|258.83|261.57|259.07|262.3|259.8|260.84|258.34|0
1646973600000|2022-03-11 04:40:00|261.81|259.31|260.11|257.61|262.3|259.8|259.99|257.49|0
1646973900000|2022-03-11 04:45:00|260.35|257.85|261.08|258.58|261.57|259.07|259.99|257.49|0
1646974200000|2022-03-11 04:50:00|260.83|258.33|262.54|260.04|262.54|260.04|259.62|257.12|0
1646974500000|2022-03-11 04:55:00|262.42|259.92|263.27|260.77|263.76|261.26|262.42|259.92|0
1646974800000|2022-03-11 05:00:00|263.15|260.65|264|261.5|265.95|263.45|262.78|260.28|0
1646975100000|2022-03-11 05:05:00|264.24|261.74|265.46|262.96|266.2|263.7|264.24|261.74|0
1646975400000|2022-03-11 05:10:00|265.71|263.21|265.22|262.72|267.42|264.92|264.97|262.47|0
1646975700000|2022-03-11 05:15:00|265.7|263.2|265.84|263.34|266.44|263.94|265.11|262.61|0
1646976000000|2022-03-11 05:20:00|265.72|263.22|265.96|263.46|267.06|264.56|265.11|262.61|0
1646976300000|2022-03-11 05:25:00|265.59|263.09|264.13|261.63|265.59|263.09|263.64|261.14|0
1646976600000|2022-03-11 05:30:00|263.89|261.39|260.24|257.74|264.86|262.36|260.12|257.62|0
1646976900000|2022-03-11 05:35:00|260.48|257.98|254.41|251.91|261.45|258.95|254.17|251.67|0
1646977200000|2022-03-11 05:40:00|255.14|252.64|256.59|254.09|256.59|254.09|254.17|251.67|0
1646977500000|2022-03-11 05:45:00|256.35|253.85|254.16|251.66|256.59|254.09|253.68|251.18|0
1646977800000|2022-03-11 05:50:00|253.92|251.42|250.66|248.16|254.65|252.15|250.29|247.79|0
1646978100000|2022-03-11 05:55:00|249.93|247.43|248.35|245.85|249.93|247.43|245.83|243.33|0
1646978400000|2022-03-11 06:00:00|248.6|246.1|243.28|241.28|250.77|248.27|243.04|240.79|0
1646978700000|2022-03-11 06:05:00|243.52|241.52|242.08|240.08|244|242|240.15|238.15|0
1646979000000|2022-03-11 06:10:00|242.32|240.32|241.59|239.59|242.8|240.8|240.28|238.28|0
1646979300000|2022-03-11 06:15:00|241.35|239.35|240.63|238.63|242.55|240.55|239.19|237.19|0
1646979600000|2022-03-11 06:20:00|240.27|238.27|242.31|240.31|242.55|240.55|239.91|237.91|0
1646979900000|2022-03-11 06:25:00|242.19|240.19|240.38|238.38|242.31|240.31|239.66|237.66|0
1646980200000|2022-03-11 06:30:00|240.27|238.27|243.63|241.63|243.75|241.75|240.14|238.14|0
1646980500000|2022-03-11 06:35:00|243.75|241.75|242.43|240.43|245.19|243.19|242.06|240.06|0
1646980800000|2022-03-11 06:40:00|242.54|240.54|239.78|237.78|242.54|240.54|239.17|237.17|0
1646981100000|2022-03-11 06:45:00|239.65|237.65|239.41|237.41|241.22|239.22|238.93|236.93|0
1646981400000|2022-03-11 06:50:00|239.3|237.3|239.41|237.41|240.13|238.13|239.17|237.17|0
1646981700000|2022-03-11 06:55:00|239.17|237.17|240.49|238.49|241.45|239.45|239.17|237.17|0
1646982000000|2022-03-11 07:00:00|240.37|238.37|232.58|230.58|240.37|238.37|231.74|229.74|0
1646982300000|2022-03-11 07:05:00|231.74|229.74|227.57|225.57|231.74|229.74|224.36|222.36|0
1646982600000|2022-03-11 07:10:00|227.68|225.68|229.11|227.11|229.59|227.59|225.07|223.07|0
1646982900000|2022-03-11 07:15:00|229.23|227.23|230.79|228.79|231.51|229.51|228.88|226.88|0
1646983200000|2022-03-11 07:20:00|230.92|228.92|235.71|233.71|235.95|233.95|230.91|228.91|0
1646983500000|2022-03-11 07:25:00|235.59|233.59|233.66|231.66|236.55|234.55|233.18|231.18|0
1646983800000|2022-03-11 07:30:00|233.79|231.79|237.99|235.99|238.71|236.71|233.79|231.79|0
1646984100000|2022-03-11 07:35:00|238.35|236.35|240.15|238.15|242.32|240.32|237.5|235.5|0
1646984400000|2022-03-11 07:40:00|240.39|238.39|237.86|235.86|240.39|238.39|236.54|234.54|0
1646984700000|2022-03-11 07:45:00|238.22|236.22|240.27|238.27|241.24|239.24|234.37|232.37|0
1646985000000|2022-03-11 07:50:00|240.39|238.39|240.51|238.51|240.87|238.87|239.06|237.06|0
1646985300000|2022-03-11 07:55:00|240.63|238.63|239.9|237.9|244.86|242.86|239.9|237.9|0
1646985600000|2022-03-11 08:00:00|239.06|237.06|245.94|243.94|245.94|243.94|238.45|236.45|0
1646985900000|2022-03-11 08:05:00|245.49|243.89|245.38|243.78|248.64|247.04|241.99|240.39|0
1646986200000|2022-03-11 08:10:00|245.25|243.65|243.8|242.2|245.25|243.65|240.78|239.18|0
1646986500000|2022-03-11 08:15:00|243.56|241.96|254.59|252.99|255.56|253.96|242.47|240.87|0
1646986800000|2022-03-11 08:20:00|254.71|253.11|250.7|249.1|256.66|255.06|250.46|248.86|0
1646987100000|2022-03-11 08:25:00|251.06|249.46|251.43|249.83|253.73|252.13|247.42|245.82|0
1646987400000|2022-03-11 08:30:00|251.79|250.19|253.37|251.77|253.73|252.13|247.66|246.06|0
1646987700000|2022-03-11 08:35:00|252.76|251.16|247.5|245.9|252.88|251.28|247.5|245.9|0
1646988000000|2022-03-11 08:40:00|247.87|246.27|246.05|244.45|249.92|248.32|244.84|243.24|0
1646988300000|2022-03-11 08:45:00|245.21|243.61|239.53|237.93|245.21|243.61|239.53|237.93|0
1646988600000|2022-03-11 08:50:00|239.42|237.82|246.77|245.17|246.9|245.3|239.05|237.45|0
1646988900000|2022-03-11 08:55:00|246.41|244.81|245.56|243.96|246.77|245.17|242.54|240.94|0
1646989200000|2022-03-11 09:00:00|246.04|244.44|242.66|241.06|246.04|244.44|241.45|239.85|0
1646989500000|2022-03-11 09:05:00|242.54|240.94|239.28|237.68|242.9|241.3|236.04|234.44|0
1646989800000|2022-03-11 09:10:00|239.04|237.44|234.12|232.52|239.28|237.68|233.75|232.15|0
1646990100000|2022-03-11 09:15:00|234.47|232.87|235.19|233.59|236.51|234.91|233.27|231.67|0
1646990400000|2022-03-11 09:20:00|235.43|233.83|232.76|231.16|235.43|233.83|231.24|229.64|0
1646990700000|2022-03-11 09:25:00|232.87|231.27|235.03|233.43|235.16|233.56|230.71|229.11|0
1646991000000|2022-03-11 09:30:00|235.16|233.56|235.27|233.67|237.92|236.32|233.35|231.75|0
1646991300000|2022-03-11 09:35:00|234.79|233.19|236.95|235.35|237.92|236.32|234.31|232.71|0
1646991600000|2022-03-11 09:40:00|236.84|235.24|236.95|235.35|239.36|237.76|236.47|234.87|0
1646991900000|2022-03-11 09:45:00|236.47|234.87|231.42|229.82|236.47|234.87|231.18|229.58|0
1646992200000|2022-03-11 09:50:00|231.18|229.58|229.26|227.66|232.62|231.02|227.82|226.22|0
1646992500000|2022-03-11 09:55:00|229.49|227.89|230.45|228.85|230.69|229.09|229.25|227.65|0
1646992800000|2022-03-11 10:00:00|230.21|228.61|220.89|219.29|230.21|228.61|220.89|219.29|0
1646993100000|2022-03-11 10:05:00|220.41|218.81|223.51|221.91|224.22|222.62|219.22|217.62|0
1646993400000|2022-03-11 10:10:00|223.75|222.15|226.37|224.77|226.61|225.01|223.63|222.03|0
1646993700000|2022-03-11 10:15:00|226.26|224.66|225.89|224.29|226.85|225.25|223.98|222.38|0
1646994000000|2022-03-11 10:20:00|226.01|224.41|224.69|223.09|226.85|225.25|224.69|223.09|0
1646994300000|2022-03-11 10:25:00|224.93|223.33|221.23|219.63|224.93|223.33|220.16|218.56|0
1646994600000|2022-03-11 10:30:00|221.35|219.75|223.14|221.54|223.73|222.13|221|219.4|0
1646994900000|2022-03-11 10:35:00|223.25|221.65|226.12|224.52|226.6|225|222.78|221.18|0
1646995200000|2022-03-11 10:40:00|226.24|224.64|229.95|228.35|229.95|228.35|226.12|224.52|0
1646995500000|2022-03-11 10:45:00|229.35|227.75|226.35|224.75|229.71|228.11|226.35|224.75|0
1646995800000|2022-03-11 10:50:00|226.24|224.64|230.42|228.82|230.9|229.3|226.11|224.51|0
1646996100000|2022-03-11 10:55:00|230.18|228.58|225.87|224.27|231.03|229.43|223.72|222.12|0
1646996400000|2022-03-11 11:00:00|226.23|224.63|225.75|224.15|227.54|225.94|224.91|223.31|0
1646996700000|2022-03-11 11:05:00|225.63|224.03|226.23|224.63|228.5|226.9|224.31|222.71|0
1646997000000|2022-03-11 11:10:00|226.1|224.5|228.25|226.65|229.1|227.5|225.14|223.54|0
1646997300000|2022-03-11 11:15:00|228.49|226.89|229.3|227.7|229.69|228.09|226.58|224.98|0
1646997600000|2022-03-11 11:20:00|229.18|227.58|200.04|198.44|232.09|230.49|198.07|196.47|0
1646997900000|2022-03-11 11:25:00|202.26|200.66|184.6|183|202.72|201.12|172.09|170.49|0
1646998200000|2022-03-11 11:30:00|187.57|185.97|185.63|184.03|194.93|193.33|182.77|181.17|0
1646998500000|2022-03-11 11:35:00|184.26|182.66|191.69|190.09|194|192.4|183.91|182.31|0
1646998800000|2022-03-11 11:40:00|191.92|190.32|187.33|185.73|192.15|190.55|181.63|180.03|0
1646999100000|2022-03-11 11:45:00|187.44|185.84|188.72|186.16|192.37|190.77|182.99|181.39|0
1646999400000|2022-03-11 11:50:00|189.17|186.61|196.9|194.34|200.26|197.7|188.72|186.16|0
1646999700000|2022-03-11 11:55:00|196.43|193.87|189.17|186.61|196.9|194.34|188.71|186.15|0
1647000000000|2022-03-11 12:00:00|190.31|187.75|191|188.44|196.07|193.51|189.85|187.29|0
1647000300000|2022-03-11 12:05:00|190.54|187.98|190.88|188.32|194.68|192.12|189.84|187.28|0
1647000600000|2022-03-11 12:10:00|191.22|188.66|189.61|187.05|192.83|190.27|187.09|184.53|0
1647000900000|2022-03-11 12:15:00|190.53|187.97|191.44|188.88|192.37|189.81|188.46|185.9|0
1647001200000|2022-03-11 12:20:00|191.9|189.34|190.4|187.84|191.9|189.34|188.55|185.99|0
1647001500000|2022-03-11 12:25:00|190.29|187.73|194.12|191.56|196.67|194.11|190.29|187.73|0
1647001800000|2022-03-11 12:30:00|193.77|191.21|189.96|187.4|193.77|191.21|189.96|187.4|0
1647002100000|2022-03-11 12:35:00|190.08|187.52|188.76|186.2|192.61|190.05|188.76|186.2|0
1647002400000|2022-03-11 12:40:00|188.53|185.97|191.19|188.63|192.55|189.99|188.53|185.97|0
1647002700000|2022-03-11 12:45:00|190.96|188.4|195.34|192.78|196.5|193.94|190.85|188.29|0
1647003000000|2022-03-11 12:50:00|195.11|192.55|200.21|197.65|200.21|197.65|194.88|192.32|0
1647003300000|2022-03-11 12:55:00|200.33|197.77|201.6|199.04|205.47|202.91|199.05|196.49|0
1647003600000|2022-03-11 13:00:00|202.07|199.51|202.77|200.21|204.64|202.08|199.63|197.07|0
1647003900000|2022-03-11 13:05:00|202.53|199.97|200.55|197.99|203.82|201.26|199.73|197.17|0
1647004200000|2022-03-11 13:10:00|200.43|197.87|206.03|203.47|208.03|205.47|199.5|196.94|0
1647004500000|2022-03-11 13:15:00|205.8|203.24|209.55|206.99|209.55|206.99|204.16|201.6|0
1647004800000|2022-03-11 13:20:00|208.74|206.18|205.79|203.23|210.26|207.7|205.09|202.53|0
1647005100000|2022-03-11 13:25:00|205.56|203|201.47|198.91|206.03|203.47|201.47|198.91|0
1647005400000|2022-03-11 13:30:00|201.35|198.79|204.25|201.69|205.78|203.22|199.95|197.39|0
1647005700000|2022-03-11 13:35:00|204.96|202.4|202.84|200.28|206.26|203.7|201.43|198.87|0
1647006000000|2022-03-11 13:40:00|204.01|201.45|208.73|206.17|208.96|206.4|203.78|201.22|0
1647006300000|2022-03-11 13:45:00|208.25|205.69|211.33|208.77|211.56|209|206.02|203.46|0
1647006600000|2022-03-11 13:50:00|211.09|208.53|208.25|205.69|211.09|208.53|207.07|204.51|0
1647006900000|2022-03-11 13:55:00|208.01|205.45|212.33|209.77|213.22|210.66|207.54|204.98|0
1647007200000|2022-03-11 14:00:00|212.57|210.01|211.27|208.71|214.11|211.55|209.02|206.46|0
1647007500000|2022-03-11 14:05:00|211.75|209.19|214.47|211.91|215.3|212.74|211.27|208.71|0
1647007800000|2022-03-11 14:10:00|214.35|211.79|216|213.44|217.43|214.87|214.11|211.55|0
1647008100000|2022-03-11 14:15:00|215.77|213.21|214.1|211.54|216|213.44|213.16|210.6|0
1647008400000|2022-03-11 14:20:00|213.63|211.07|214.1|211.54|217.19|214.63|211.97|209.41|0
1647008700000|2022-03-11 14:25:00|214.57|212.01|219.21|216.65|219.21|216.65|214.34|211.78|0
1647009000000|2022-03-11 14:30:00|218.37|215.81|218.13|215.57|220.51|217.95|213.62|211.06|0
1647009300000|2022-03-11 14:35:00|217.65|215.09|223.61|221.05|224.33|221.77|214.33|211.77|0
1647009600000|2022-03-11 14:40:00|223.5|220.94|221.81|220.21|229.12|226.56|219.19|217.59|0
1647009900000|2022-03-11 14:45:00|221.93|220.33|219.55|217.95|221.93|220.33|215.86|214.26|0
1647010200000|2022-03-11 14:50:00|219.43|217.83|227.06|225.46|227.54|225.94|215.86|214.26|0
1647010500000|2022-03-11 14:55:00|227.3|225.7|228.62|227.02|233.54|231.94|226.23|224.63|0
1647010800000|2022-03-11 15:00:00|231.98|230.38|243.8|242.2|245.61|244.01|229.45|227.85|0
1647011100000|2022-03-11 15:05:00|243.19|241.59|248.77|247.17|250.22|248.62|238.35|236.75|0
1647011400000|2022-03-11 15:10:00|248.52|246.92|242.94|241.34|248.52|246.92|238.83|237.23|0
1647011700000|2022-03-11 15:15:00|242.83|241.23|244.15|242.55|246.82|245.22|240.52|238.92|0
1647012000000|2022-03-11 15:20:00|243.91|242.31|245.85|244.25|250.1|248.5|243.43|241.83|0
1647012300000|2022-03-11 15:25:00|245.36|243.76|241.73|240.13|245.36|243.76|236.65|235.05|0
1647012600000|2022-03-11 15:30:00|242.94|241.34|248.76|247.16|249.49|247.89|240.52|238.92|0
1647012900000|2022-03-11 15:35:00|248.64|247.04|241.36|239.76|248.76|247.16|240.88|239.28|0
1647013200000|2022-03-11 15:40:00|241.24|239.64|240.51|238.91|241.96|240.36|234|232.4|0
1647013500000|2022-03-11 15:45:00|240.15|238.55|238.49|236.89|242.2|240.6|235.9|234.3|0
1647013800000|2022-03-11 15:50:00|237.76|236.16|234.12|232.52|238|236.4|230.49|228.89|0
1647014100000|2022-03-11 15:55:00|233.88|232.28|229.52|227.92|235.82|234.22|229.04|227.44|0
1647014400000|2022-03-11 16:00:00|229.28|227.68|235.81|234.21|236.05|234.45|229.28|227.68|0
1647014700000|2022-03-11 16:05:00|235.45|233.85|241.15|239.55|242.98|241.38|234.84|233.24|0
1647015000000|2022-03-11 16:10:00|240.67|239.07|246.15|244.55|247.24|245.64|239.45|237.85|0
1647015300000|2022-03-11 16:15:00|245.53|243.93|242.12|240.52|247.24|245.64|241.28|239.68|0
1647015600000|2022-03-11 16:20:00|241.88|240.28|241.77|240.17|244.07|242.47|237.99|236.39|0
1647015900000|2022-03-11 16:25:00|242.01|240.41|246.41|244.81|247.63|246.03|241.77|240.17|0
1647016200000|2022-03-11 16:30:00|246.9|245.3|256.57|254.97|256.69|255.09|246.29|244.69|0
1647016500000|2022-03-11 16:35:00|256.2|254.6|251.09|249.49|256.94|255.34|251.09|249.49|0
1647016800000|2022-03-11 16:40:00|251.58|249.98|252.8|251.2|260.9|259.3|250.73|249.13|0
1647017100000|2022-03-11 16:45:00|253.05|251.45|252.07|250.47|255.99|254.39|249.13|247.53|0
1647017400000|2022-03-11 16:50:00|252.8|251.2|255.01|253.41|258.2|256.6|252.07|250.47|0
1647017700000|2022-03-11 16:55:00|253.05|251.45|255.38|253.78|257.95|256.35|252.56|250.96|0
1647018000000|2022-03-11 17:00:00|255.25|253.65|255.74|254.14|262.86|261.26|255|253.4|0
1647018300000|2022-03-11 17:05:00|255.25|253.65|262.86|261.26|263.1|261.5|252.55|250.95|0
1647018600000|2022-03-11 17:10:00|262.49|260.89|260.89|259.29|262.49|260.89|256.72|255.12|0
1647018900000|2022-03-11 17:15:00|260.4|258.8|252.55|250.95|261.14|259.54|252.55|250.95|0
1647019200000|2022-03-11 17:20:00|252.3|250.7|256.71|255.11|257.94|256.34|250.83|249.23|0
1647019500000|2022-03-11 17:25:00|256.6|255|264.21|262.61|264.33|262.73|256.47|254.87|0
1647019800000|2022-03-11 17:30:00|263.97|262.37|262.12|260.52|264.58|262.98|260.64|259.04|0
1647020100000|2022-03-11 17:35:00|262.85|261.25|267.53|265.93|268.27|266.67|262.61|261.01|0
1647020400000|2022-03-11 17:40:00|267.28|265.68|261.38|259.78|267.77|266.17|261.26|259.66|0
1647020700000|2022-03-11 17:45:00|261.75|260.15|262.98|261.38|262.98|261.38|259.41|257.81|0
1647021000000|2022-03-11 17:50:00|262.85|261.25|260.03|258.43|262.85|261.25|259.41|257.81|0
1647021300000|2022-03-11 17:55:00|260.14|258.54|258.67|257.07|260.27|258.67|255.97|254.37|0
1647021600000|2022-03-11 18:00:00|258.42|256.82|255.36|253.76|261.13|259.53|254.13|252.53|0
1647021900000|2022-03-11 18:05:00|255.23|253.63|257.19|255.59|257.68|256.08|251.19|249.59|0
1647022200000|2022-03-11 18:10:00|256.7|255.1|258.17|256.57|258.91|257.31|255.23|253.63|0
1647022500000|2022-03-11 18:15:00|257.93|256.33|252.04|250.44|257.93|256.33|252.04|250.44|0
1647022800000|2022-03-11 18:20:00|251.55|249.95|248.37|246.77|252.53|250.93|248.12|246.52|0
1647023100000|2022-03-11 18:25:00|248.5|246.9|248.86|247.26|250.08|248.48|246.9|245.3|0
1647023400000|2022-03-11 18:30:00|249.1|247.5|250.32|248.72|251.3|249.7|247.63|246.03|0
1647023700000|2022-03-11 18:35:00|250.57|248.97|252.53|250.93|253.02|251.42|247.88|246.28|0
1647024000000|2022-03-11 18:40:00|252.41|250.81|249.34|247.74|253.01|251.41|249.34|247.74|0
1647024300000|2022-03-11 18:45:00|249.59|247.99|246.16|244.56|249.83|248.23|246.16|244.56|0
1647024600000|2022-03-11 18:50:00|245.18|243.58|257.31|255.71|257.55|255.95|244.21|242.61|0
1647024900000|2022-03-11 18:55:00|258.04|256.44|261.49|259.89|261.74|260.14|255.09|253.49|0
1647025200000|2022-03-11 19:00:00|263.71|262.11|258.53|256.93|264.2|262.6|258.53|256.93|0
1647025500000|2022-03-11 19:05:00|258.04|256.44|260.75|259.15|260.75|259.15|257.3|255.7|0
1647025800000|2022-03-11 19:10:00|260.01|258.41|260.26|258.66|262.72|261.12|258.29|256.69|0
1647026100000|2022-03-11 19:15:00|259.27|257.67|262.97|261.37|262.97|261.37|256.32|254.72|0
1647026400000|2022-03-11 19:20:00|263.71|262.11|260.01|258.41|263.83|262.23|259.51|257.91|0
1647026700000|2022-03-11 19:25:00|259.76|258.16|251.4|249.8|261.24|259.64|250.91|249.31|0
1647027000000|2022-03-11 19:30:00|251.64|250.04|255.7|254.1|256.19|254.59|251.15|249.55|0
1647027300000|2022-03-11 19:35:00|255.82|254.22|255.82|254.22|258.28|256.68|254.34|252.74|0
1647027600000|2022-03-11 19:40:00|256.07|254.47|262.96|261.36|263.45|261.85|255.57|253.97|0
1647027900000|2022-03-11 19:45:00|262.84|261.24|261.73|260.13|266.05|264.45|261.48|259.88|0
1647028200000|2022-03-11 19:50:00|262.1|260.5|267.84|266.24|271.85|270.25|262.1|260.5|0
1647028500000|2022-03-11 19:55:00|267.6|266|267.93|266.33|269.91|268.31|265.71|264.11|0
1647028800000|2022-03-11 20:00:00|267.68|266.08|269.9|268.3|271.14|269.54|266.7|265.1|0
1647029100000|2022-03-11 20:05:00|269.66|268.06|273.12|271.52|274.35|272.75|267.44|265.84|0
1647029400000|2022-03-11 20:10:00|272.87|271.27|274.35|272.75|275.59|273.99|270.15|268.55|0
1647029700000|2022-03-11 20:15:00|274.85|273.25|271.14|269.54|275.09|273.49|270.15|268.55|0
1647030000000|2022-03-11 20:20:00|271.88|270.28|273.98|272.38|273.98|272.38|269.65|268.05|0
1647030300000|2022-03-11 20:25:00|275.09|273.49|278.59|276.99|278.59|276.99|272.37|270.77|0
1647030600000|2022-03-11 20:30:00|280.32|278.72|286.31|284.71|286.31|284.71|280.32|278.72|0
1647030900000|2022-03-11 20:35:00|286.56|284.96|284.58|282.98|286.56|284.96|280.38|278.78|0
1647031200000|2022-03-11 20:40:00|285.07|283.47|286.56|284.96|288.17|286.57|281.99|280.39|0
1647031500000|2022-03-11 20:45:00|284.95|283.35|289.53|287.93|290.02|288.42|284.95|283.35|0
1647031800000|2022-03-11 20:50:00|290.9|289.3|294.95|293.35|295.2|293.6|286.57|284.97|0
1647032100000|2022-03-11 20:55:00|293.96|292.36|297.92|296.32|302.61|301.01|288.54|286.94|0
1647032400000|2022-03-11 21:00:00|298.79|297.19|294.95|293.35|298.79|297.19|294.21|292.61|0
1647032700000|2022-03-11 21:05:00|294.7|293.1|295.2|293.6|296.18|294.58|294.21|292.61|0
1647033000000|2022-03-11 21:10:00|295.57|293.97|295.2|293.6|296.18|294.58|294.7|293.1|0
1647244800000|2022-03-14 08:00:00|276.05|273.85|276.05|273.85|276.79|274.59|271.37|269.17|0
1647245100000|2022-03-14 08:05:00|275.8|273.6|263.26|261.06|276.79|274.59|262.27|260.07|0
1647245400000|2022-03-14 08:10:00|263.87|261.67|266.45|264.25|267.43|265.23|259.58|257.38|0
1647245700000|2022-03-14 08:15:00|267.43|265.23|271.12|268.92|271.36|269.16|266.08|263.88|0
1647246000000|2022-03-14 08:20:00|271.49|269.29|268.66|266.46|272.1|269.9|267.06|264.86|0
1647246300000|2022-03-14 08:25:00|268.9|266.7|276.29|274.09|277.77|275.57|268.66|266.46|0
1647246600000|2022-03-14 08:30:00|277.03|274.83|277.52|275.32|280.73|278.53|276.78|274.58|0
1647246900000|2022-03-14 08:35:00|277.77|275.57|278.62|276.42|278.62|276.42|274.56|272.36|0
1647247200000|2022-03-14 08:40:00|278.37|276.17|277.76|275.56|279.36|277.16|275.91|273.71|0
1647247500000|2022-03-14 08:45:00|277.88|275.68|272.35|270.15|277.88|275.68|272.35|270.15|0
1647247800000|2022-03-14 08:50:00|272.22|270.02|277.02|274.82|279.35|277.15|268.78|266.58|0
1647248100000|2022-03-14 08:55:00|276.89|274.69|273.82|271.62|278.12|275.92|272.1|269.9|0
1647248400000|2022-03-14 09:00:00|273.69|271.49|266.81|264.61|274.43|272.23|266.81|264.61|0
1647248700000|2022-03-14 09:05:00|267.3|265.1|266.56|264.36|269.14|266.94|266.32|264.12|0
1647249000000|2022-03-14 09:10:00|266.07|263.87|267.54|265.34|268.41|266.21|262.52|260.32|0
1647249300000|2022-03-14 09:15:00|267.3|265.1|267.78|265.58|270.24|268.04|266.2|264|0
1647249600000|2022-03-14 09:20:00|267.54|265.34|271.22|269.02|271.22|269.02|264.11|261.91|0
1647249900000|2022-03-14 09:25:00|271.1|268.9|273.8|271.6|276.63|274.43|269.5|267.3|0
1647250200000|2022-03-14 09:30:00|273.68|271.48|270.97|268.77|274.91|272.71|269.5|267.3|0
1647250500000|2022-03-14 09:35:00|270.48|268.28|265.7|263.5|273.56|271.36|265.7|263.5|0
1647250800000|2022-03-14 09:40:00|264.59|262.39|261.4|259.2|266.79|264.59|256.75|254.55|0
1647251100000|2022-03-14 09:45:00|261.77|259.57|256.99|254.79|263.49|261.29|256.14|253.94|0
1647251400000|2022-03-14 09:50:00|257.97|255.77|253.57|251.37|259.57|257.37|252.48|250.28|0
1647251700000|2022-03-14 09:55:00|253.82|251.62|253.94|251.74|254.79|252.59|248.94|246.74|0
1647252000000|2022-03-14 10:00:00|253.21|251.01|255.52|253.32|256.5|254.3|252.72|250.52|0
1647252300000|2022-03-14 10:05:00|255.4|253.2|260.16|257.96|260.54|258.34|254.79|252.59|0
1647252600000|2022-03-14 10:10:00|260.29|258.09|260.89|258.69|265.44|263.24|260.05|257.85|0
1647252900000|2022-03-14 10:15:00|261.02|258.82|260.77|258.57|261.87|259.67|259.06|256.86|0
1647253200000|2022-03-14 10:20:00|260.65|258.45|261.62|259.42|263.96|261.76|260.4|258.2|0
1647253500000|2022-03-14 10:25:00|261.51|259.31|261.62|259.42|263.83|261.63|259.79|257.59|0
1647253800000|2022-03-14 10:30:00|261.38|259.18|257.46|255.26|261.5|259.3|255.88|253.68|0
1647254100000|2022-03-14 10:35:00|257.59|255.39|261.74|259.54|262.35|260.15|257.59|255.39|0
1647254400000|2022-03-14 10:40:00|261.62|259.42|266.4|264.2|267.14|264.94|261.62|259.42|0
1647254700000|2022-03-14 10:45:00|266.27|264.07|265.53|263.33|266.76|264.56|263.46|261.26|0
1647255000000|2022-03-14 10:50:00|265.29|263.09|261.88|259.68|266.64|264.44|261.88|259.68|0
1647255300000|2022-03-14 10:55:00|262.12|259.92|258.45|256.25|263.35|261.15|258.2|256|0
1647255600000|2022-03-14 11:00:00|258.2|256|265.92|263.72|265.92|263.72|258.2|256|0
1647255900000|2022-03-14 11:05:00|265.43|263.23|269.85|267.65|270.21|268.01|263.96|261.76|0
1647256200000|2022-03-14 11:10:00|269.72|267.52|267.02|264.82|270.46|268.26|265.54|263.34|0
1647256500000|2022-03-14 11:15:00|266.9|264.7|265.3|263.1|268.98|266.78|264.93|262.73|0
1647256800000|2022-03-14 11:20:00|265.42|263.22|266.65|264.45|267.5|265.3|264.07|261.87|0
1647257100000|2022-03-14 11:25:00|266.52|264.32|279.06|276.86|281.78|279.58|266.27|264.07|0
1647257400000|2022-03-14 11:30:00|279.56|277.36|281.77|279.57|282.02|279.82|276.84|274.64|0
1647257700000|2022-03-14 11:35:00|281.53|279.33|281.16|278.96|282.27|280.07|276.1|273.9|0
1647258000000|2022-03-14 11:40:00|280.91|278.71|282.89|280.69|283.25|281.05|277.46|275.26|0
1647258300000|2022-03-14 11:45:00|283.25|281.05|285.6|283.4|291.4|289.2|282.02|279.82|0
1647258600000|2022-03-14 11:50:00|286.71|284.51|289.49|287.29|289.49|287.29|284.86|282.66|0
1647258900000|2022-03-14 11:55:00|289.74|287.54|289.74|287.54|291.35|289.15|285.05|282.85|0
1647259200000|2022-03-14 12:00:00|290.48|288.28|284.55|282.35|292.7|290.5|283.81|281.61|0
1647259500000|2022-03-14 12:05:00|284.43|282.23|283.45|281.25|285.54|283.34|281.59|279.39|0
1647259800000|2022-03-14 12:10:00|283.32|281.12|284.43|282.23|286.4|284.2|283.32|281.12|0
1647260100000|2022-03-14 12:15:00|284.68|282.48|288|285.8|288.74|286.54|281.59|279.39|0
1647260400000|2022-03-14 12:20:00|287.39|285.19|290.85|288.65|291.46|289.26|287.26|285.06|0
1647260700000|2022-03-14 12:25:00|290.47|288.27|288.87|286.67|290.47|288.27|287.26|285.06|0
1647261000000|2022-03-14 12:30:00|288|285.8|285.04|282.84|289.48|287.28|284.67|282.47|0
1647261300000|2022-03-14 12:35:00|284.79|282.59|285.77|283.57|289.61|287.41|284.79|282.59|0
1647261600000|2022-03-14 12:40:00|286.02|283.82|282.94|280.74|286.02|283.82|282.07|279.87|0
1647261900000|2022-03-14 12:45:00|283.06|280.86|286.76|284.56|286.76|284.56|281.33|279.13|0
1647262200000|2022-03-14 12:50:00|286.64|284.44|286.39|284.19|290.1|287.9|281.08|278.88|0
1647262500000|2022-03-14 12:55:00|286.02|283.82|276.16|273.96|288.61|286.41|275.05|272.85|0
1647262800000|2022-03-14 13:00:00|276.28|274.08|278.5|276.3|278.5|276.3|276.28|274.08|0
1647263100000|2022-03-14 13:05:00|282.8|280.6|282.56|280.36|284.53|282.33|282.19|279.99|0
1647263400000|2022-03-14 13:10:00|282.31|280.11|280.34|278.14|284.28|282.08|278.86|276.66|0
1647263700000|2022-03-14 13:15:00|281.08|278.88|280.58|278.38|282.31|280.11|277.63|275.43|0
1647264000000|2022-03-14 13:20:00|280.33|278.13|285.15|282.95|285.15|282.95|279.35|277.15|0
1647264300000|2022-03-14 13:25:00|285.02|282.82|288.72|286.52|288.72|286.52|284.28|282.08|0
1647264600000|2022-03-14 13:30:00|289.46|287.26|294.65|292.45|294.65|292.45|278.85|276.65|0
1647264900000|2022-03-14 13:35:00|293.91|291.71|300.59|298.39|304.31|302.11|290.69|288.49|0
1647265200000|2022-03-14 13:40:00|300.84|298.64|284.76|282.56|306.79|304.59|283.53|281.33|0
1647265500000|2022-03-14 13:45:00|284.4|282.2|286.98|284.78|289.58|287.38|280.82|278.62|0
1647265800000|2022-03-14 13:50:00|287.23|285.03|286.24|284.04|287.72|285.52|282.05|279.85|0
1647266100000|2022-03-14 13:55:00|285.5|283.3|284.99|282.79|291.92|289.72|281.31|279.11|0
1647266400000|2022-03-14 14:00:00|285.37|283.17|287.46|285.26|291.91|289.71|278.33|276.13|0
1647266700000|2022-03-14 14:05:00|288.2|286|275.13|272.93|289.44|287.24|275.01|272.81|0
1647267000000|2022-03-14 14:10:00|275.26|273.06|268.24|266.04|276.36|274.16|266.52|264.32|0
1647267300000|2022-03-14 14:15:00|268.98|266.78|272.36|270.16|272.36|270.16|267.32|265.12|0
1647267600000|2022-03-14 14:20:00|272.11|269.91|267.67|265.47|273.08|270.88|267.3|265.1|0
1647267900000|2022-03-14 14:25:00|266.93|264.73|270.86|268.66|271.11|268.91|263.98|261.78|0
1647268200000|2022-03-14 14:30:00|270.62|268.42|273.82|271.62|277.52|275.32|270.37|268.17|0
1647268500000|2022-03-14 14:35:00|273.08|270.88|269.76|267.56|273.33|271.13|265.94|263.74|0
1647268800000|2022-03-14 14:40:00|268.15|265.95|269.63|267.43|271.11|268.91|264.96|262.76|0
1647269100000|2022-03-14 14:45:00|270.86|268.66|267.9|265.7|271.35|269.15|264.84|262.64|0
1647269400000|2022-03-14 14:50:00|267.66|265.46|259.43|257.23|270|267.8|257.1|254.9|0
1647269700000|2022-03-14 14:55:00|258.7|256.5|255.38|253.18|262|259.8|255.38|253.18|0
1647270000000|2022-03-14 15:00:00|253.67|251.47|258.56|256.36|260.77|258.57|253.67|251.47|0
1647270300000|2022-03-14 15:05:00|257.83|255.63|262.73|260.53|263.22|261.02|256.11|253.91|0
1647270600000|2022-03-14 15:10:00|262.24|260.04|267.12|264.92|268.11|265.91|261.26|259.06|0
1647270900000|2022-03-14 15:15:00|267.37|265.17|266.63|264.43|267.74|265.54|264.17|261.97|0
1647271200000|2022-03-14 15:20:00|267.12|264.92|273.03|270.83|274.02|271.82|267.12|264.92|0
1647271500000|2022-03-14 15:25:00|273.28|271.08|275.74|273.54|277.22|275.02|272.04|269.84|0
1647271800000|2022-03-14 15:30:00|275.49|273.29|275.99|273.79|278.21|276.01|274.26|272.06|0
1647272100000|2022-03-14 15:35:00|275.25|273.05|281.67|279.47|283.15|280.95|275|272.8|0
1647272400000|2022-03-14 15:40:00|281.91|279.71|290.57|288.37|293.3|291.1|281.42|279.22|0
1647272700000|2022-03-14 15:45:00|290.82|288.62|297.02|294.82|297.27|295.07|290.21|288.01|0
1647273000000|2022-03-14 15:50:00|296.9|294.7|292.33|290.13|298.01|295.81|291.34|289.14|0
1647273300000|2022-03-14 15:55:00|292.57|290.37|293.07|290.87|296.54|294.34|292.57|290.37|0
1647273600000|2022-03-14 16:00:00|294.8|292.6|302.24|300.04|302.24|300.04|294.8|292.6|0
1647273900000|2022-03-14 16:05:00|301.75|299.55|304.73|302.53|305.97|303.77|298.03|295.83|0
1647274200000|2022-03-14 16:10:00|305.72|303.52|307.7|305.5|309.44|307.24|302.49|300.29|0
1647274500000|2022-03-14 16:15:00|307.59|305.39|301|298.8|308.2|306|300.26|298.06|0
1647274800000|2022-03-14 16:20:00|300.88|298.68|300.75|298.55|305.72|303.52|299.26|297.06|0
1647275100000|2022-03-14 16:25:00|301.13|298.93|300|297.8|303.73|301.53|299.76|297.56|0
1647275400000|2022-03-14 16:30:00|300.5|298.3|301.74|299.54|302.98|300.78|296.78|294.58|0
1647275700000|2022-03-14 16:35:00|301.49|299.29|301|298.8|305.96|303.76|298.02|295.82|0
1647276000000|2022-03-14 16:40:00|301.24|299.04|302.98|300.78|303.97|301.77|297.15|294.95|0
1647276300000|2022-03-14 16:45:00|303.23|301.03|308.69|306.49|311.18|308.98|303.23|301.03|0
1647276600000|2022-03-14 16:50:00|308.82|306.62|318.14|315.94|318.39|316.19|307.2|305|0
1647276900000|2022-03-14 16:55:00|318.39|316.19|319.63|317.43|319.63|317.43|313.66|311.46|0
1647277200000|2022-03-14 17:00:00|319.14|316.94|323.37|321.17|323.62|321.42|317.64|315.44|0
1647277500000|2022-03-14 17:05:00|323.25|321.05|323.86|321.66|323.86|321.66|317.89|315.69|0
1647277800000|2022-03-14 17:10:00|323.62|321.42|320.67|318.47|323.62|321.42|319.92|317.72|0
1647278100000|2022-03-14 17:15:00|321.66|319.46|317.68|315.48|322.16|319.96|317.18|314.98|0
1647278400000|2022-03-14 17:20:00|317.93|315.73|318.06|315.86|323.15|320.95|317.18|314.98|0
1647278700000|2022-03-14 17:25:00|318.18|315.98|323.65|321.45|324.64|322.44|317.56|315.36|0
1647279000000|2022-03-14 17:30:00|322.16|319.96|326.88|324.68|331.61|329.41|321.66|319.46|0
1647279300000|2022-03-14 17:35:00|327.13|324.93|333.11|330.91|334.85|332.65|327.13|324.93|0
1647279600000|2022-03-14 17:40:00|332.86|330.66|331.85|329.65|335.85|333.65|329.86|327.66|0
1647279900000|2022-03-14 17:45:00|332.1|329.9|335.34|333.14|336.58|334.38|327.87|325.67|0
1647280200000|2022-03-14 17:50:00|334.84|332.64|327.12|324.92|334.84|332.64|324.38|322.18|0
1647280500000|2022-03-14 17:55:00|327.61|325.41|331.1|328.9|331.6|329.4|323.01|320.81|0
1647280800000|2022-03-14 18:00:00|330.85|328.65|331.98|329.78|333.59|331.39|330.35|328.15|0
1647281100000|2022-03-14 18:05:00|331.73|329.53|328.36|326.16|331.73|329.53|325.62|323.42|0
1647281400000|2022-03-14 18:10:00|328.49|326.29|328.86|326.66|331.73|329.53|326.62|324.42|0
1647281700000|2022-03-14 18:15:00|328.61|326.41|334.09|331.89|334.97|332.77|328.36|326.16|0
1647282000000|2022-03-14 18:20:00|333.22|331.02|337.08|334.88|339.07|336.87|332.09|329.89|0
1647282300000|2022-03-14 18:25:00|336.83|334.63|339.07|336.87|339.82|337.62|335.08|332.88|0
1647282600000|2022-03-14 18:30:00|338.82|336.62|332.59|330.39|339.7|337.5|332.59|330.39|0
1647282900000|2022-03-14 18:35:00|332.72|330.52|330.1|327.9|332.84|330.64|327.11|324.91|0
1647283200000|2022-03-14 18:40:00|330.35|328.15|332.84|330.64|335.21|333.01|329.1|326.9|0
1647283500000|2022-03-14 18:45:00|333.22|331.02|335.58|333.38|336.46|334.26|332.59|330.39|0
1647283800000|2022-03-14 18:50:00|335.83|333.63|328.11|325.91|337.7|335.5|328.11|325.91|0
1647284100000|2022-03-14 18:55:00|328.24|326.04|326.61|324.41|330.85|328.65|325.12|322.92|0
1647284400000|2022-03-14 19:00:00|327.36|325.16|321.88|319.68|329.35|327.15|319.27|317.07|0
1647284700000|2022-03-14 19:05:00|322.88|320.68|329.48|327.28|331.22|329.02|322.88|320.68|0
1647285000000|2022-03-14 19:10:00|329.35|327.15|321.76|319.56|330.1|327.9|321.38|319.18|0
1647285300000|2022-03-14 19:15:00|321.88|319.68|323.62|321.42|325.61|323.41|316.15|313.95|0
1647285600000|2022-03-14 19:20:00|324.12|321.92|319.89|317.69|326.24|324.04|319.64|317.44|0
1647285900000|2022-03-14 19:25:00|319.64|317.44|325.61|323.41|326.61|324.41|319.64|317.44|0
1647286200000|2022-03-14 19:30:00|326.11|323.91|334.33|332.13|337.45|335.25|325.99|323.79|0
1647286500000|2022-03-14 19:35:00|334.83|332.63|331.09|328.89|337.45|335.25|330.09|327.89|0
1647286800000|2022-03-14 19:40:00|331.34|329.14|327.35|325.15|333.33|331.13|327.35|325.15|0
1647287100000|2022-03-14 19:45:00|326.49|324.29|326.36|324.16|330.59|328.39|321.13|318.93|0
1647287400000|2022-03-14 19:50:00|328.1|325.9|333.08|330.88|335.08|332.88|327.85|325.65|0
1647287700000|2022-03-14 19:55:00|332.46|330.26|328.62|326.42|332.46|330.26|324.61|322.41|0
1647288000000|2022-03-14 20:00:00|327.13|324.93|322.89|320.69|328.87|326.67|320.41|318.21|0
1647288300000|2022-03-14 20:05:00|323.39|321.19|317.92|315.72|323.39|321.19|317.92|315.72|0
1647288600000|2022-03-14 20:10:00|318.41|316.21|319.66|317.46|319.91|317.71|317.17|314.97|0
1647288900000|2022-03-14 20:15:00|320.6|318|319.99|317.39|321.1|318.5|319.11|316.51|0
1647289200000|2022-03-14 20:20:00|320.11|317.51|321.23|318.63|321.35|318.75|319.86|317.26|0
1647289500000|2022-03-14 20:25:00|321.1|318.5|322.34|319.74|322.47|319.87|320.73|318.13|0
1647289800000|2022-03-14 20:30:00|322.59|319.99|322.09|319.49|322.59|319.99|320.85|318.25|0
1647290100000|2022-03-14 20:35:00|321.84|319.24|321.84|319.24|322.84|320.24|321.6|319|0
1647290400000|2022-03-14 20:40:00|321.97|319.37|322.34|319.74|323.09|320.49|320.6|318|0
1647290700000|2022-03-14 20:45:00|322.72|320.12|323.34|320.74|323.34|320.74|321.35|318.75|0
1647291000000|2022-03-14 20:50:00|323.09|320.49|322.84|320.24|323.58|320.98|322.59|319.99|0
1647291300000|2022-03-14 20:55:00|322.97|320.37|321.22|318.62|323.22|320.62|320.73|318.13|0
1647291600000|2022-03-14 21:00:00|321.3|318.7|321.19|318.59|321.84|319.24|321.19|318.59|0
1647291900000|2022-03-14 21:05:00|321.26|318.66|321.15|318.55|321.26|318.66|321.15|318.55|0
1647292200000|2022-03-14 21:10:00|321.52|318.92|321.54|318.94|321.54|318.94|321.52|318.92|0
1647292500000|2022-03-14 21:15:00|321.58|318.98|321.76|319.16|321.76|319.16|321.58|318.98|0
1647292800000|2022-03-14 21:20:00|322.24|319.64|322.85|320.25|323.87|321.27|322.16|319.56|0
1647293100000|2022-03-14 21:25:00|322.99|320.39|323.46|320.86|323.65|321.05|322.96|320.36|0
1647293400000|2022-03-14 21:30:00|323.21|320.61|323.14|320.54|323.25|320.65|322.81|320.21|0
1647293700000|2022-03-14 21:35:00|323.39|320.79|323.21|320.61|323.39|320.79|323.1|320.5|0
1647294000000|2022-03-14 21:40:00|323.32|320.72|322.74|320.14|323.32|320.72|322.26|319.66|0
1647294300000|2022-03-14 21:45:00|322.7|320.1|322.48|319.88|322.7|320.1|322.34|319.74|0
1647294600000|2022-03-14 21:50:00|322.52|319.92|319.71|317.11|322.59|319.99|319.46|316.86|0
1647294900000|2022-03-14 21:55:00|319.75|317.15|318.81|316.21|319.75|317.15|318.59|315.99|0
1647295200000|2022-03-14 22:00:00|321.46|318.86|320.09|317.49|321.46|318.86|318.97|316.37|0
1647295500000|2022-03-14 22:05:00|319.84|317.24|321.96|319.36|322.33|319.73|319.84|317.24|0
1647295800000|2022-03-14 22:10:00|321.58|318.98|320.71|318.11|321.58|318.98|319.59|316.99|0
1647296100000|2022-03-14 22:15:00|320.59|317.99|321.58|318.98|321.83|319.23|320.47|317.87|0
1647296400000|2022-03-14 22:20:00|321.46|318.86|321.33|318.73|321.83|319.23|321.08|318.48|0
1647296700000|2022-03-14 22:25:00|321.46|318.86|323.82|321.22|324.82|322.22|321.08|318.48|0
1647297000000|2022-03-14 22:30:00|323.7|321.1|318.72|316.12|324.81|322.21|317.23|314.63|0
1647297300000|2022-03-14 22:35:00|318.84|316.24|314.11|311.51|318.84|316.24|313.5|310.9|0
1647297600000|2022-03-14 22:40:00|313.99|311.39|315.73|313.13|316.23|313.63|313.62|311.02|0
1647297900000|2022-03-14 22:45:00|315.6|313|314.86|312.26|315.85|313.25|312.87|310.27|0
1647298200000|2022-03-14 22:50:00|315.11|312.51|315.6|313|316.1|313.5|314.36|311.76|0
1647298500000|2022-03-14 22:55:00|315.85|313.25|316.1|313.5|316.35|313.75|314.86|312.26|0
1647298800000|2022-03-14 23:00:00|315.85|313.25|318.84|316.24|319.33|316.73|315.35|312.75|0
1647299100000|2022-03-14 23:05:00|319.08|316.48|318.09|315.49|319.33|316.73|317.09|314.49|0
1647299400000|2022-03-14 23:10:00|318.34|315.74|318.09|315.49|320.83|318.23|318.09|315.49|0
1647299700000|2022-03-14 23:15:00|317.97|315.37|316.59|313.99|318.59|315.99|316.23|313.63|0
1647300000000|2022-03-14 23:20:00|316.1|313.5|317.84|315.24|317.84|315.24|316.1|313.5|0
1647300300000|2022-03-14 23:25:00|318.09|315.49|317.09|314.49|318.09|315.49|316.1|313.5|0
1647300600000|2022-03-14 23:30:00|316.84|314.24|317.72|315.12|318.09|315.49|315.6|313|0
1647300900000|2022-03-14 23:35:00|317.34|314.74|315.48|312.88|317.34|314.74|315.1|312.5|0
1647301200000|2022-03-14 23:40:00|315.6|313|316.47|313.87|317.34|314.74|314.98|312.38|0
1647301500000|2022-03-14 23:45:00|316.34|313.74|318.46|315.86|319.33|316.73|315.84|313.24|0
1647301800000|2022-03-14 23:50:00|318.71|316.11|319.08|316.48|319.82|317.22|318.33|315.73|0
1647302100000|2022-03-14 23:55:00|318.83|316.23|319.33|316.73|319.82|317.22|318.21|315.61|0
1647302400000|2022-03-15 00:00:00|319.57|316.97|321.07|318.47|321.57|318.97|317.83|315.23|0
1647302700000|2022-03-15 00:05:00|320.95|318.35|318.58|315.98|320.95|318.35|317.96|315.36|0
1647303000000|2022-03-15 00:10:00|318.71|316.11|323.93|321.33|324.8|322.2|318.21|315.61|0
1647303300000|2022-03-15 00:15:00|323.81|321.21|325.05|322.45|326.67|324.07|323.81|321.21|0
1647303600000|2022-03-15 00:20:00|325.3|322.7|323.31|320.71|325.3|322.7|323.31|320.71|0
1647303900000|2022-03-15 00:25:00|322.81|320.21|323.55|320.95|324.93|322.33|322.81|320.21|0
1647304200000|2022-03-15 00:30:00|323.43|320.83|319.82|317.22|323.43|320.83|319.82|317.22|0
1647304500000|2022-03-15 00:35:00|319.7|317.1|320.32|317.72|320.57|317.97|316.71|314.11|0
1647304800000|2022-03-15 00:40:00|320.2|317.6|321.06|318.46|321.94|319.34|320.2|317.6|0
1647305100000|2022-03-15 00:45:00|321.31|318.71|323.05|320.45|323.05|320.45|317.83|315.23|0
1647305400000|2022-03-15 00:50:00|322.8|320.2|322.93|320.33|323.55|320.95|322.55|319.95|0
1647305700000|2022-03-15 00:55:00|322.8|320.2|322.93|320.33|324.55|321.95|320.56|317.96|0
1647306000000|2022-03-15 01:00:00|322.8|320.2|321.81|319.21|323.18|320.58|320.56|317.96|0
1647306300000|2022-03-15 01:05:00|321.94|319.34|325.04|322.44|325.04|322.44|321.94|319.34|0
1647306600000|2022-03-15 01:10:00|324.55|321.95|324.3|321.7|325.17|322.57|323.3|320.7|0
1647306900000|2022-03-15 01:15:00|324.43|321.83|326.54|323.94|326.54|323.94|324.05|321.45|0
1647307200000|2022-03-15 01:20:00|326.79|324.19|320.94|318.34|327.04|324.44|320.81|318.21|0
1647307500000|2022-03-15 01:25:00|321.44|318.84|324.04|321.44|324.67|322.07|317.82|315.22|0
1647307800000|2022-03-15 01:30:00|323.93|321.33|329.53|326.93|329.78|327.18|322.55|319.95|0
1647308100000|2022-03-15 01:35:00|329.28|326.68|328.41|325.81|332.52|329.92|327.03|324.43|0
1647308400000|2022-03-15 01:40:00|328.66|326.06|326.29|323.69|328.78|326.18|324.92|322.32|0
1647308700000|2022-03-15 01:45:00|325.92|323.32|325.04|322.44|327.78|325.18|324.42|321.82|0
1647309000000|2022-03-15 01:50:00|325.42|322.82|330.05|327.45|331.3|328.7|322.8|320.2|0
1647309300000|2022-03-15 01:55:00|330.3|327.7|328.31|325.71|332.92|330.32|326.56|323.96|0
1647309600000|2022-03-15 02:00:00|328.19|325.59|325.07|322.47|328.31|325.71|324.07|321.47|0
1647309900000|2022-03-15 02:05:00|325.7|323.1|323.08|320.48|325.7|323.1|322.83|320.23|0
1647310200000|2022-03-15 02:10:00|323.33|320.73|321.58|318.98|324.07|321.47|320.34|317.74|0
1647310500000|2022-03-15 02:15:00|321.33|318.73|321.08|318.48|323.57|320.97|317.6|315|0
1647310800000|2022-03-15 02:20:00|320.96|318.36|320.96|318.36|323.57|320.97|320.47|317.87|0
1647311100000|2022-03-15 02:25:00|321.58|318.98|318.59|315.99|322.58|319.98|318.59|315.99|0
1647311400000|2022-03-15 02:30:00|318.47|315.87|315.61|313.01|320.83|318.23|315.11|312.51|0
1647311700000|2022-03-15 02:35:00|316.35|313.75|312.5|309.9|316.35|313.75|310.14|307.54|0
1647312000000|2022-03-15 02:40:00|312.75|310.15|314.86|312.26|315.11|312.51|312.13|309.53|0
1647312300000|2022-03-15 02:45:00|315.11|312.51|314.61|312.01|315.49|312.89|311.88|309.28|0
1647312600000|2022-03-15 02:50:00|314.74|312.14|315.85|313.25|316.98|314.38|314.24|311.64|0
1647312900000|2022-03-15 02:55:00|315.73|313.13|315.98|313.38|317.72|315.12|314.99|312.39|0
1647313200000|2022-03-15 03:00:00|315.85|313.25|314.61|312.01|316.85|314.25|312.87|310.27|0
1647313500000|2022-03-15 03:05:00|314.74|312.14|316.73|314.13|318.09|315.49|312.62|310.02|0
1647313800000|2022-03-15 03:10:00|316.6|314|316.85|314.25|318.09|315.49|316.1|313.5|0
1647314100000|2022-03-15 03:15:00|316.73|314.13|317.34|314.74|317.84|315.24|316.1|313.5|0
1647314400000|2022-03-15 03:20:00|317.59|314.99|314.98|312.38|317.84|315.24|314.85|312.25|0
1647314700000|2022-03-15 03:25:00|315.1|312.5|317.59|314.99|318.34|315.74|315.1|312.5|0
1647315000000|2022-03-15 03:30:00|316.84|314.24|316.1|313.5|317.97|315.37|316.1|313.5|0
1647315300000|2022-03-15 03:35:00|316.47|313.87|317.22|314.62|317.22|314.62|315.6|313|0
1647315600000|2022-03-15 03:40:00|317.34|314.74|318.83|316.23|320.45|317.85|316.59|313.99|0
1647315900000|2022-03-15 03:45:00|319.08|316.48|320.82|318.22|321.07|318.47|318.58|315.98|0
1647316200000|2022-03-15 03:50:00|320.57|317.97|318.58|315.98|320.95|318.35|318.33|315.73|0
1647316500000|2022-03-15 03:55:00|318.71|316.11|318.21|315.61|319.08|316.48|317.34|314.74|0
1647316800000|2022-03-15 04:00:00|318.08|315.48|318.83|316.23|319.82|317.22|318.08|315.48|0
1647317100000|2022-03-15 04:05:00|318.96|316.36|319.82|317.22|319.82|317.22|318.83|316.23|0
1647317400000|2022-03-15 04:10:00|319.57|316.97|319.2|316.6|319.82|317.22|318.83|316.23|0
1647317700000|2022-03-15 04:15:00|319.08|316.48|318.83|316.23|319.45|316.85|318.83|316.23|0
1647318000000|2022-03-15 04:20:00|318.71|316.11|318.83|316.23|319.7|317.1|318.71|316.11|0
1647318300000|2022-03-15 04:25:00|319.07|316.47|320.82|318.22|320.82|318.22|317.33|314.73|0
1647318600000|2022-03-15 04:30:00|321.06|318.46|318.33|315.73|321.06|318.46|317.46|314.86|0
1647318900000|2022-03-15 04:35:00|318.21|315.61|318.57|315.97|320.07|317.47|317.96|315.36|0
1647319200000|2022-03-15 04:40:00|318.7|316.1|317.83|315.23|319.32|316.72|317.58|314.98|0
1647319500000|2022-03-15 04:45:00|317.96|315.36|318.32|315.72|318.82|316.22|317.33|314.73|0
1647319800000|2022-03-15 04:50:00|318.45|315.85|317.58|314.98|318.57|315.97|317.21|314.61|0
1647320100000|2022-03-15 04:55:00|317.46|314.86|317.82|315.22|317.82|315.22|317.33|314.73|0
1647320400000|2022-03-15 05:00:00|317.46|314.86|321.81|319.21|322.06|319.46|317.46|314.86|0
1647320700000|2022-03-15 05:05:00|321.56|318.96|321.19|318.59|322.06|319.46|319.57|316.97|0
1647321000000|2022-03-15 05:10:00|321.44|318.84|321.06|318.46|323.55|320.95|320.69|318.09|0
1647321300000|2022-03-15 05:15:00|321.56|318.96|322.43|319.83|322.55|319.95|319.56|316.96|0
1647321600000|2022-03-15 05:20:00|323.55|320.95|323.05|320.45|325.67|323.07|322.8|320.2|0
1647321900000|2022-03-15 05:25:00|323.18|320.58|323.3|320.7|324.54|321.94|323.05|320.45|0
1647322200000|2022-03-15 05:30:00|323.18|320.58|321.06|318.46|324.29|321.69|320.81|318.21|0
1647322500000|2022-03-15 05:35:00|321.19|318.59|323.55|320.95|323.79|321.19|320.31|317.71|0
1647322800000|2022-03-15 05:40:00|323.3|320.7|323.3|320.7|324.29|321.69|320.94|318.34|0
1647323100000|2022-03-15 05:45:00|323.79|321.19|322.55|319.95|325.29|322.69|322.55|319.95|0
1647323400000|2022-03-15 05:50:00|322.8|320.2|327.03|324.43|327.28|324.68|322.55|319.95|0
1647323700000|2022-03-15 05:55:00|327.28|324.68|325.29|322.69|327.53|324.93|324.79|322.19|0
1647324000000|2022-03-15 06:00:00|325.04|322.44|329.52|326.92|330.02|327.42|325.04|322.44|0
1647324300000|2022-03-15 06:05:00|329.4|326.8|326.16|323.56|330.02|327.42|325.78|323.18|0
1647324600000|2022-03-15 06:10:00|326.28|323.68|324.29|321.69|326.78|324.18|322.55|319.95|0
1647324900000|2022-03-15 06:15:00|324.54|321.94|327.78|325.18|328.03|325.43|323.79|321.19|0
1647325200000|2022-03-15 06:20:00|327.66|325.06|324.17|321.57|327.91|325.31|323.79|321.19|0
1647325500000|2022-03-15 06:25:00|324.54|321.94|326.03|323.43|326.53|323.93|324.04|321.44|0
1647325800000|2022-03-15 06:30:00|326.16|323.56|326.53|323.93|328.27|325.67|325.41|322.81|0
1647326100000|2022-03-15 06:35:00|326.28|323.68|326.53|323.93|327.28|324.68|324.17|321.57|0
1647326400000|2022-03-15 06:40:00|326.78|324.18|326.28|323.68|328.27|325.67|324.78|322.18|0
1647326700000|2022-03-15 06:45:00|326.53|323.93|330.52|327.92|331.01|328.41|326.28|323.68|0
1647327000000|2022-03-15 06:50:00|330.76|328.16|331.01|328.41|333.51|330.91|329.77|327.17|0
1647327300000|2022-03-15 06:55:00|330.76|328.16|330.76|328.16|331.51|328.91|329.77|327.17|0
1647327600000|2022-03-15 07:00:00|330.15|327.55|340.12|337.52|340.74|338.14|330.15|327.55|0
1647327900000|2022-03-15 07:05:00|338.67|336.47|336.05|333.85|340.04|337.84|333.8|331.6|0
1647328200000|2022-03-15 07:10:00|336.3|334.1|353.77|351.57|355.76|353.56|335.68|333.48|0
1647328500000|2022-03-15 07:15:00|353.65|351.45|347.77|345.57|354.76|352.56|347.28|345.08|0
1647328800000|2022-03-15 07:20:00|347.65|345.45|346.03|343.83|350.27|348.07|343.66|341.46|0
1647329100000|2022-03-15 07:25:00|345.03|342.83|351.27|349.07|351.27|349.07|345.03|342.83|0
1647329400000|2022-03-15 07:30:00|351.77|349.57|351.27|349.07|353.76|351.56|347.15|344.95|0
1647329700000|2022-03-15 07:35:00|351.65|349.45|350.02|347.82|353.02|350.82|349.02|346.82|0
1647330000000|2022-03-15 07:40:00|349.9|347.7|348.24|345.6|351.52|349.32|347.27|344.85|0
1647330300000|2022-03-15 07:45:00|347.99|345.35|349.62|346.98|351.74|349.1|346.5|343.86|0
1647330600000|2022-03-15 07:50:00|349.24|346.6|344.74|342.1|349.62|346.98|343.49|340.85|0
1647330900000|2022-03-15 07:55:00|344.24|341.6|342.25|339.61|344.99|342.35|341.25|338.61|0
1647331200000|2022-03-15 08:00:00|342.13|339.49|342.63|339.99|346.99|344.35|341|338.36|0
1647331500000|2022-03-15 08:05:00|342.74|340.1|335.12|332.26|342.87|340.23|323.4|320.54|0
1647331800000|2022-03-15 08:10:00|335.37|332.51|339.24|336.38|341.11|338.25|335.37|332.51|0
1647332100000|2022-03-15 08:15:00|339.86|337|344.6|341.74|345.1|342.24|339.86|337|0
1647332400000|2022-03-15 08:20:00|344.48|341.62|347.23|344.37|349.72|346.86|342.35|339.49|0
1647332700000|2022-03-15 08:25:00|347.1|344.24|346.6|343.74|347.85|344.99|343.1|340.24|0
1647333000000|2022-03-15 08:30:00|346.35|343.49|346.48|343.62|351.34|348.48|346.35|343.49|0
1647333300000|2022-03-15 08:35:00|346.6|343.74|349.72|346.86|350.22|347.36|343.6|340.74|0
1647333600000|2022-03-15 08:40:00|349.84|346.98|347.1|344.24|349.97|347.11|344.23|341.37|0
1647333900000|2022-03-15 08:45:00|347.48|344.62|350.84|347.98|353.09|350.23|347.35|344.49|0
1647334200000|2022-03-15 08:50:00|350.97|348.11|351.97|349.11|355.33|352.47|350.72|347.86|0
1647334500000|2022-03-15 08:55:00|351.59|348.73|356.33|353.47|358.46|355.6|351.59|348.73|0
1647334800000|2022-03-15 09:00:00|356.58|353.72|356.33|353.47|358.33|355.47|354.34|351.48|0
1647335100000|2022-03-15 09:05:00|356.46|353.6|360.46|357.6|362.83|359.97|356.46|353.6|0
1647335400000|2022-03-15 09:10:00|360.58|357.72|356.33|353.47|362.58|359.72|356.08|353.22|0
1647335700000|2022-03-15 09:15:00|356.46|353.6|358.33|355.47|359.58|356.72|355.83|352.97|0
1647336000000|2022-03-15 09:20:00|357.33|354.47|350.09|347.23|358.83|355.97|350.09|347.23|0
1647336300000|2022-03-15 09:25:00|350.59|347.73|348.34|345.48|350.59|347.73|346.09|343.23|0
1647336600000|2022-03-15 09:30:00|348.09|345.23|347.47|344.61|348.84|345.98|343.6|340.74|0
1647336900000|2022-03-15 09:35:00|347.22|344.36|346.09|343.23|350.22|347.36|346.09|343.23|0
1647337200000|2022-03-15 09:40:00|346.34|343.48|340.1|337.24|348.34|345.48|338.74|335.88|0
1647337500000|2022-03-15 09:45:00|339.85|336.99|340.1|337.24|341.35|338.49|336.36|333.5|0
1647337800000|2022-03-15 09:50:00|339.85|336.99|346.47|343.61|346.47|343.61|338.98|336.12|0
1647338100000|2022-03-15 09:55:00|346.34|343.48|345.59|342.73|349.34|346.48|344.35|341.49|0
1647338400000|2022-03-15 10:00:00|345.47|342.61|342.85|339.99|346.09|343.23|341.1|338.24|0
1647338700000|2022-03-15 10:05:00|342.6|339.74|342.85|339.99|344.23|341.37|339.35|336.49|0
1647339000000|2022-03-15 10:10:00|342.6|339.74|336.61|333.75|342.98|340.12|335.86|333|0
1647339300000|2022-03-15 10:15:00|336.86|334|337.84|334.98|339.58|336.72|335.6|332.74|0
1647339600000|2022-03-15 10:20:00|338.09|335.23|336.97|334.11|342.58|339.72|334.34|331.48|0
1647339900000|2022-03-15 10:25:00|336.84|333.98|335.34|332.48|337.47|334.61|334.34|331.48|0
1647340200000|2022-03-15 10:30:00|334.34|331.48|330.48|327.62|335.34|332.48|330.35|327.49|0
1647340500000|2022-03-15 10:35:00|330.6|327.74|330.35|327.49|330.6|327.74|328.35|325.49|0
1647340800000|2022-03-15 10:40:00|330.72|327.86|334.59|331.73|334.97|332.11|330.72|327.86|0
1647341100000|2022-03-15 10:45:00|334.22|331.36|331.72|328.86|334.47|331.61|331.59|328.73|0
1647341400000|2022-03-15 10:50:00|332.09|329.23|323.85|320.99|332.34|329.48|323.36|320.5|0
1647341700000|2022-03-15 10:55:00|324.35|321.49|326.34|323.48|326.34|323.48|319.11|316.25|0
1647342000000|2022-03-15 11:00:00|325.85|322.99|321.35|318.49|325.85|322.99|320.85|317.99|0
1647342300000|2022-03-15 11:05:00|321.48|318.62|316.99|314.13|321.6|318.74|316.61|313.75|0
1647342600000|2022-03-15 11:10:00|316.86|314|315.86|313|318.99|316.13|315.61|312.75|0
1647342900000|2022-03-15 11:15:00|315.99|313.13|319.1|316.24|319.6|316.74|314.11|311.25|0
1647343200000|2022-03-15 11:20:00|318.98|316.12|324.22|321.36|326.22|323.36|318.85|315.99|0
1647343500000|2022-03-15 11:25:00|324.47|321.61|323.59|320.73|326.09|323.23|321.1|318.24|0
1647343800000|2022-03-15 11:30:00|324.34|321.48|320.85|317.99|325.84|322.98|320.85|317.99|0
1647344100000|2022-03-15 11:35:00|320.98|318.12|321.85|318.99|323.09|320.23|319.85|316.99|0
1647344400000|2022-03-15 11:40:00|322.09|319.23|325.6|322.74|326.34|323.48|321.97|319.11|0
1647344700000|2022-03-15 11:45:00|325.48|322.62|329.09|326.23|329.09|326.23|325.1|322.24|0
1647345000000|2022-03-15 11:50:00|328.59|325.73|327.34|324.48|329.84|326.98|326.47|323.61|0
1647345300000|2022-03-15 11:55:00|327.59|324.73|324.6|321.74|327.72|324.86|323.35|320.49|0
1647345600000|2022-03-15 12:00:00|324.98|322.12|323.35|320.49|327.84|324.98|322.1|319.24|0
1647345900000|2022-03-15 12:05:00|323.23|320.37|325.84|322.98|326.84|323.98|321.6|318.74|0
1647346200000|2022-03-15 12:10:00|326.09|323.23|320.85|317.99|326.09|323.23|320.85|317.99|0
1647346500000|2022-03-15 12:15:00|320.6|317.74|319.98|317.12|322.1|319.24|319.1|316.24|0
1647346800000|2022-03-15 12:20:00|319.6|316.74|315.61|312.75|319.85|316.99|313.61|310.75|0
1647347100000|2022-03-15 12:25:00|316.11|313.25|319.6|316.74|319.6|316.74|316.11|313.25|0
1647347400000|2022-03-15 12:30:00|318.48|315.62|303.77|300.91|320.23|317.37|298.4|295.54|0
1647347700000|2022-03-15 12:35:00|303.39|300.53|303.89|301.03|306.38|303.52|302.39|299.53|0
1647348000000|2022-03-15 12:40:00|304.02|301.16|307.39|304.53|308.39|305.53|303.39|300.53|0
1647348300000|2022-03-15 12:45:00|307.14|304.28|304.9|302.04|309.38|306.52|304.4|301.54|0
1647348600000|2022-03-15 12:50:00|305.02|302.16|307.64|304.78|308.14|305.28|304.9|302.04|0
1647348900000|2022-03-15 12:55:00|307.77|304.91|306.14|303.28|307.89|305.03|305.14|302.28|0
1647349200000|2022-03-15 13:00:00|305.89|303.03|304.15|301.29|307.39|304.53|304.15|301.29|0
1647349500000|2022-03-15 13:05:00|304.39|301.53|304.89|302.03|305.89|303.03|301.9|299.04|0
1647349800000|2022-03-15 13:10:00|304.15|301.29|301.65|298.79|304.15|301.29|296.67|293.81|0
1647350100000|2022-03-15 13:15:00|301.4|298.54|302.15|299.29|303.15|300.29|299.91|297.05|0
1647350400000|2022-03-15 13:20:00|302.4|299.54|305.39|302.53|305.39|302.53|301.78|298.92|0
1647350700000|2022-03-15 13:25:00|303.89|301.03|299.41|296.55|307.88|305.02|298.41|295.55|0
1647351000000|2022-03-15 13:30:00|299.91|297.05|291.94|289.08|299.91|297.05|284.97|282.11|0
1647351300000|2022-03-15 13:35:00|291.19|288.33|296.92|294.06|298.16|295.3|286.46|283.6|0
1647351600000|2022-03-15 13:40:00|295.17|292.31|312.12|309.26|313|310.14|292.93|290.07|0
1647351900000|2022-03-15 13:45:00|308.88|306.02|306.51|303.65|313.12|310.26|305.64|302.78|0
1647352200000|2022-03-15 13:50:00|306.88|304.02|305.27|302.41|308.88|306.02|300.9|298.04|0
1647352500000|2022-03-15 13:55:00|305.64|302.78|294.69|291.83|305.64|302.78|292.93|290.07|0
1647352800000|2022-03-15 14:00:00|294.44|291.58|288.71|285.85|300.41|297.55|287.22|284.36|0
1647353100000|2022-03-15 14:05:00|289.59|286.73|297.67|294.81|299.42|296.56|287.22|284.36|0
1647353400000|2022-03-15 14:10:00|296.68|293.82|303.15|300.29|306.39|303.53|295.18|292.32|0
1647353700000|2022-03-15 14:15:00|303.03|300.17|295.43|292.57|305.4|302.54|295.18|292.32|0
1647354000000|2022-03-15 14:20:00|293.94|291.08|287.67|284.81|295.31|292.45|287.42|284.56|0
1647354300000|2022-03-15 14:25:00|288.41|285.55|280.69|277.83|290.9|288.04|280.2|277.34|0
1647354600000|2022-03-15 14:30:00|280.2|277.34|277.71|274.85|280.94|278.08|272.73|269.87|0
1647354900000|2022-03-15 14:35:00|277.96|275.1|275.22|272.36|278.2|275.34|271.99|269.13|0
1647355200000|2022-03-15 14:40:00|274.72|271.86|274.47|271.61|278.2|275.34|271.99|269.13|0
1647355500000|2022-03-15 14:45:00|273.97|271.11|272.97|270.11|275.22|272.36|269.5|266.64|0
1647355800000|2022-03-15 14:50:00|272.22|269.36|277.08|274.22|279.44|276.58|272.22|269.36|0
1647356100000|2022-03-15 14:55:00|276.95|274.09|280.43|277.57|282.67|279.81|275.7|272.84|0
1647356400000|2022-03-15 15:00:00|280.18|277.32|274.59|271.73|280.18|277.32|274.59|271.73|0
1647356700000|2022-03-15 15:05:00|274.71|271.85|274.34|271.48|276.2|273.34|273.22|270.36|0
1647357000000|2022-03-15 15:10:00|274.21|271.35|274.96|272.1|277.2|274.34|272.72|269.86|0
1647357300000|2022-03-15 15:15:00|274.46|271.6|273.71|270.85|279.68|276.82|272.96|270.1|0
1647357600000|2022-03-15 15:20:00|273.21|270.35|275.83|272.97|279.81|276.95|271.72|268.86|0
1647357900000|2022-03-15 15:25:00|275.95|273.09|265.89|263.25|276.58|273.72|265.89|263.25|0
1647358200000|2022-03-15 15:30:00|265.39|262.75|262.41|259.77|267.38|264.74|262.17|259.53|0
1647358500000|2022-03-15 15:35:00|262.16|259.52|260.92|258.28|262.16|259.52|259.43|256.79|0
1647358800000|2022-03-15 15:40:00|260.8|258.16|261.27|258.63|264.38|261.74|260.43|257.79|0
1647359100000|2022-03-15 15:45:00|261.39|258.75|257.17|254.53|262.14|259.5|256.92|254.28|0
1647359400000|2022-03-15 15:50:00|256.67|254.03|264.62|261.98|267.61|264.97|255.19|252.55|0
1647359700000|2022-03-15 15:55:00|265.12|262.48|271.83|269.19|278.56|275.92|265.12|262.48|0
1647360000000|2022-03-15 16:00:00|273.08|270.44|277.05|274.41|281.53|278.89|271.59|268.95|0
1647360300000|2022-03-15 16:05:00|278.29|275.65|266.59|263.95|279.29|276.65|263.86|261.22|0
1647360600000|2022-03-15 16:10:00|266.34|263.7|266.09|263.45|269.33|266.69|264.6|261.96|0
1647360900000|2022-03-15 16:15:00|265.97|263.33|263.11|260.47|267.34|264.7|262.11|259.47|0
1647361200000|2022-03-15 16:20:00|263.61|260.97|257.89|255.25|265.84|263.2|257.89|255.25|0
1647361500000|2022-03-15 16:25:00|258.26|255.62|256.18|253.54|258.88|256.24|254.41|251.77|0
1647361800000|2022-03-15 16:30:00|256.68|254.04|258.14|255.5|258.63|255.99|254.91|252.27|0
1647362100000|2022-03-15 16:35:00|257.77|255.13|254.41|251.77|257.89|255.25|253.67|251.03|0
1647362400000|2022-03-15 16:40:00|254.16|251.52|260.87|258.23|261.12|258.48|253.67|251.03|0
1647362700000|2022-03-15 16:45:00|261|258.36|264.1|261.46|265.34|262.7|258.26|255.62|0
1647363000000|2022-03-15 16:50:00|264.35|261.71|268.58|265.94|271.81|269.17|264.1|261.46|0
1647363300000|2022-03-15 16:55:00|268.71|266.07|261.36|258.72|268.83|266.19|261.11|258.47|0
1647363600000|2022-03-15 17:00:00|261.11|258.47|258.13|255.49|261.86|259.22|255.89|253.25|0
1647363900000|2022-03-15 17:05:00|258.88|256.24|263.85|261.21|265.09|262.45|257.76|255.12|0
1647364200000|2022-03-15 17:10:00|265.34|262.7|272.06|269.42|272.56|269.92|265.09|262.45|0
1647364500000|2022-03-15 17:15:00|271.94|269.3|272.06|269.42|273.3|270.66|268.08|265.44|0
1647364800000|2022-03-15 17:20:00|272.31|269.67|267.83|265.19|272.81|270.17|266.58|263.94|0
1647365100000|2022-03-15 17:25:00|267.58|264.94|276.54|273.9|276.54|273.9|264.09|261.45|0
1647365400000|2022-03-15 17:30:00|276.29|273.65|274.05|271.41|278.78|276.14|271.81|269.17|0
1647365700000|2022-03-15 17:35:00|273.55|270.91|274.8|272.16|275.92|273.28|270.56|267.92|0
1647366000000|2022-03-15 17:40:00|274.55|271.91|271.31|268.67|276.79|274.15|268.07|265.43|0
1647366300000|2022-03-15 17:45:00|270.56|267.92|272.8|270.16|273.93|271.29|269.32|266.68|0
1647366600000|2022-03-15 17:50:00|272.43|269.79|269.56|266.92|272.43|269.79|268.7|266.06|0
1647366900000|2022-03-15 17:55:00|269.81|267.17|265.58|262.94|269.81|267.17|263.84|261.2|0
1647367200000|2022-03-15 18:00:00|266.83|264.19|275.04|272.4|275.29|272.65|263.59|260.95|0
1647367500000|2022-03-15 18:05:00|274.54|271.9|268.2|265.56|276.04|273.4|267.07|264.43|0
1647367800000|2022-03-15 18:10:00|268.07|265.43|273.3|270.66|274.67|272.03|267.32|264.68|0
1647368100000|2022-03-15 18:15:00|273.55|270.91|281.27|278.63|283.27|280.63|272.55|269.91|0
1647368400000|2022-03-15 18:20:00|281.02|278.38|279.16|276.52|283.76|281.12|277.91|275.27|0
1647368700000|2022-03-15 18:25:00|279.28|276.64|277.03|274.39|280.02|277.38|274.79|272.15|0
1647369000000|2022-03-15 18:30:00|277.28|274.64|270.55|267.91|281.27|278.63|269.06|266.42|0
1647369300000|2022-03-15 18:35:00|271.05|268.41|271.55|268.91|274.54|271.9|269.31|266.67|0
1647369600000|2022-03-15 18:40:00|271.3|268.66|266.82|264.18|271.8|269.16|265.82|263.18|0
1647369900000|2022-03-15 18:45:00|266.57|263.93|259.1|256.46|267.32|264.68|259.1|256.46|0
1647370200000|2022-03-15 18:50:00|258.86|256.22|256.5|253.86|258.86|256.22|254.63|251.99|0
1647370500000|2022-03-15 18:55:00|256.62|253.98|250.9|248.26|257.61|254.97|250.41|247.77|0
1647370800000|2022-03-15 19:00:00|252.02|249.38|251.89|249.25|254.13|251.49|248.67|246.03|0
1647371100000|2022-03-15 19:05:00|252.39|249.75|251.64|249|252.39|249.75|248.91|246.27|0
1647371400000|2022-03-15 19:10:00|251.4|248.76|250.4|247.76|252.14|249.5|246.93|244.29|0
1647371700000|2022-03-15 19:15:00|250.15|247.51|241.85|239.21|250.4|247.76|241.47|238.83|0
1647372000000|2022-03-15 19:20:00|241.72|239.08|239.49|236.85|244.2|241.56|238|235.36|0
1647372300000|2022-03-15 19:25:00|238.99|236.35|239.73|237.09|240.72|238.08|237.75|235.11|0
1647372600000|2022-03-15 19:30:00|239.98|237.34|238.37|235.73|239.98|237.34|233.05|230.41|0
1647372900000|2022-03-15 19:35:00|239.23|236.59|238.24|235.6|241.71|239.07|238|235.36|0
1647373200000|2022-03-15 19:40:00|237.99|235.35|238.98|236.34|243.45|240.81|236.76|234.12|0
1647373500000|2022-03-15 19:45:00|237.5|234.86|236.2|233.56|244.69|242.05|236.2|233.56|0
1647373800000|2022-03-15 19:50:00|236.95|234.31|234.19|231.55|237.44|234.8|229.73|227.09|0
1647374100000|2022-03-15 19:55:00|235.18|232.54|237.41|234.77|243.13|240.49|234.81|232.17|0
1647374400000|2022-03-15 20:00:00|236.67|234.03|240.89|238.25|241.14|238.5|235.68|233.04|0
1647374700000|2022-03-15 20:05:00|241.39|238.75|243.12|240.48|244.37|241.73|239.15|236.51|0
1647375000000|2022-03-15 20:10:00|243.62|240.98|244.86|242.22|245.11|242.47|240.89|238.25|0
1647375300000|2022-03-15 20:15:00|244.6|241.48|241.87|238.75|244.6|241.48|240.51|237.39|0
1647375600000|2022-03-15 20:20:00|241.75|238.63|241.37|238.25|242.12|239|240.63|237.51|0
1647375900000|2022-03-15 20:25:00|241.62|238.5|242.86|239.74|242.86|239.74|241.12|238|0
1647376200000|2022-03-15 20:30:00|242.49|239.37|242.61|239.49|243.86|240.74|242.12|239|0
1647376500000|2022-03-15 20:35:00|242.36|239.24|239.38|236.26|242.86|239.74|239.38|236.26|0
1647376800000|2022-03-15 20:40:00|239.63|236.51|239.76|236.64|241.37|238.25|238.89|235.77|0
1647377100000|2022-03-15 20:45:00|239.63|236.51|239.63|236.51|241|237.88|239.13|236.01|0
1647377400000|2022-03-15 20:50:00|240.13|237.01|241.12|238|241.12|238|239.76|236.64|0
1647377700000|2022-03-15 20:55:00|240.87|237.75|242.74|239.62|243.35|240.23|240.12|237|0
1647378000000|2022-03-15 21:00:00|243.01|239.89|242.43|239.31|243.54|240.42|242.32|239.2|0
1647378300000|2022-03-15 21:05:00|242.58|239.46|242.96|239.84|243.51|240.39|242.32|239.2|0
1647378600000|2022-03-15 21:10:00|243.03|239.91|242.51|239.39|243.14|240.02|242.51|239.39|0
1647378900000|2022-03-15 21:15:00|242.5|239.38|243.18|240.06|243.18|240.06|242.29|239.17|0
1647379200000|2022-03-15 21:20:00|243.03|239.91|243|239.88|243.29|240.17|242.82|239.7|0
1647379500000|2022-03-15 21:25:00|242.96|239.84|242.28|239.16|242.96|239.84|242.17|239.05|0
1647379800000|2022-03-15 21:30:00|242.31|239.19|242.28|239.16|242.31|239.19|242.28|239.16|0
1647380100000|2022-03-15 21:35:00|242.24|239.12|242.64|239.52|242.64|239.52|242.24|239.12|0
1647380400000|2022-03-15 21:40:00|242.6|239.48|242.6|239.48|242.68|239.56|242.6|239.48|0
1647380700000|2022-03-15 21:45:00|242.64|239.52|242.57|239.45|242.75|239.63|242.5|239.38|0
1647381000000|2022-03-15 21:50:00|242.5|239.38|242.64|239.52|242.64|239.52|242.5|239.38|0
1647381300000|2022-03-15 21:55:00|242.57|239.45|242.53|239.41|243.02|239.9|242.53|239.41|0
1647381600000|2022-03-15 22:00:00|241.23|238.11|243.09|239.97|243.34|240.22|241.23|238.11|0
1647381900000|2022-03-15 22:05:00|243.22|240.1|244.83|241.71|245.58|242.46|243.09|239.97|0
1647382200000|2022-03-15 22:10:00|244.96|241.84|243.84|240.72|246.57|243.45|243.84|240.72|0
1647382500000|2022-03-15 22:15:00|244.08|240.96|243.34|240.22|244.08|240.96|242.84|239.72|0
1647382800000|2022-03-15 22:20:00|243.09|239.97|244.33|241.21|244.58|241.46|242.59|239.47|0
1647383100000|2022-03-15 22:25:00|244.46|241.34|244.83|241.71|244.83|241.71|243.09|239.97|0
1647383400000|2022-03-15 22:30:00|244.58|241.46|245.08|241.96|245.08|241.96|243.83|240.71|0
1647383700000|2022-03-15 22:35:00|244.83|241.71|245.57|242.45|245.82|242.7|244.58|241.46|0
1647384000000|2022-03-15 22:40:00|245.45|242.33|245.32|242.2|245.45|242.33|244.08|240.96|0
1647384300000|2022-03-15 22:45:00|245.2|242.08|244.58|241.46|245.32|242.2|244.33|241.21|0
1647384600000|2022-03-15 22:50:00|244.7|241.58|243.96|240.84|244.82|241.7|243.83|240.71|0
1647384900000|2022-03-15 22:55:00|244.08|240.96|244.57|241.45|246.07|242.95|243.96|240.84|0
1647385200000|2022-03-15 23:00:00|244.21|241.09|245.07|241.95|245.07|241.95|243.83|240.71|0
1647385500000|2022-03-15 23:05:00|245.2|242.08|245.82|242.7|246.31|243.19|244.82|241.7|0
1647385800000|2022-03-15 23:10:00|245.7|242.58|246.31|243.19|246.56|243.44|245.57|242.45|0
1647386100000|2022-03-15 23:15:00|246.06|242.94|244.57|241.45|246.06|242.94|243.82|240.7|0
1647386400000|2022-03-15 23:20:00|244.07|240.95|242.83|239.71|244.57|241.45|241.83|238.71|0
1647386700000|2022-03-15 23:25:00|242.96|239.84|244.07|240.95|245.07|241.95|242.83|239.71|0
1647387000000|2022-03-15 23:30:00|244.2|241.08|245.07|241.95|246.31|243.19|244.2|241.08|0
1647387300000|2022-03-15 23:35:00|245.31|242.19|238.1|234.98|245.81|242.69|234.62|231.5|0
1647387600000|2022-03-15 23:40:00|238.23|235.11|237.6|234.48|238.35|235.23|236.86|233.74|0
1647387900000|2022-03-15 23:45:00|237.35|234.23|239.59|236.47|240.09|236.97|236.86|233.74|0
1647388200000|2022-03-15 23:50:00|239.72|236.6|243.57|240.45|244.32|241.2|239.72|236.6|0
1647388500000|2022-03-15 23:55:00|243.82|240.7|244.07|240.95|245.56|242.44|242.57|239.45|0
1647388800000|2022-03-16 00:00:00|244.56|241.44|246.3|243.18|247.05|243.93|243.32|240.2|0
1647389100000|2022-03-16 00:05:00|245.81|242.69|244.06|240.94|246.8|243.68|243.82|240.7|0
1647389400000|2022-03-16 00:10:00|244.56|241.44|245.81|242.69|245.81|242.69|243.32|240.2|0
1647389700000|2022-03-16 00:15:00|247.05|243.93|249.54|246.42|250.54|247.42|246.05|242.93|0
1647390000000|2022-03-16 00:20:00|250.17|247.05|251.28|248.16|252.91|249.79|249.54|246.42|0
1647390300000|2022-03-16 00:25:00|250.78|247.66|250.28|247.16|251.91|248.79|249.54|246.42|0
1647390600000|2022-03-16 00:30:00|249.79|246.67|249.54|246.42|250.16|247.04|247.05|243.93|0
1647390900000|2022-03-16 00:35:00|249.67|246.55|250.78|247.66|251.53|248.41|249.54|246.42|0
1647391200000|2022-03-16 00:40:00|251.03|247.91|251.16|248.04|252.03|248.91|249.78|246.66|0
1647391500000|2022-03-16 00:45:00|251.03|247.91|252.15|249.03|252.15|249.03|250.03|246.91|0
1647391800000|2022-03-16 00:50:00|251.28|248.16|251.41|248.29|252.27|249.15|250.03|246.91|0
1647392100000|2022-03-16 00:55:00|251.53|248.41|249.41|246.29|251.53|248.41|247.29|244.17|0
1647392400000|2022-03-16 01:00:00|249.53|246.41|248.67|245.55|250.28|247.16|248.29|245.17|0
1647392700000|2022-03-16 01:05:00|248.54|245.42|249.78|246.66|250.28|247.16|247.04|243.92|0
1647393000000|2022-03-16 01:10:00|249.66|246.54|248.91|245.79|251.52|248.4|248.78|245.66|0
1647393300000|2022-03-16 01:15:00|249.16|246.04|247.92|244.8|249.53|246.41|247.54|244.42|0
1647393600000|2022-03-16 01:20:00|247.54|244.42|247.67|244.55|249.03|245.91|247.29|244.17|0
1647393900000|2022-03-16 01:25:00|247.79|244.67|248.91|245.79|249.53|246.41|247.79|244.67|0
1647394200000|2022-03-16 01:30:00|248.66|245.54|249.78|246.66|250.53|247.41|247.79|244.67|0
1647394500000|2022-03-16 01:35:00|249.66|246.54|249.91|246.79|250.03|246.91|247.91|244.79|0
1647394800000|2022-03-16 01:40:00|250.03|246.91|250.03|246.91|250.03|246.91|248.53|245.41|0
1647395100000|2022-03-16 01:45:00|249.78|246.66|249.66|246.54|250.52|247.4|248.53|245.41|0
1647395400000|2022-03-16 01:50:00|249.53|246.41|248.03|244.91|249.78|246.66|247.41|244.29|0
1647395700000|2022-03-16 01:55:00|248.53|245.41|245.79|242.67|248.78|245.66|245.04|241.92|0
1647396000000|2022-03-16 02:00:00|245.54|242.42|242.3|239.18|245.67|242.55|242.05|238.93|0
1647396300000|2022-03-16 02:05:00|242.55|239.43|242.55|239.43|243.8|240.68|242.55|239.43|0
1647396600000|2022-03-16 02:10:00|242.43|239.31|239.8|236.68|242.43|239.31|239.8|236.68|0
1647396900000|2022-03-16 02:15:00|240.3|237.18|242.54|239.42|242.79|239.67|239.55|236.43|0
1647397200000|2022-03-16 02:20:00|242.67|239.55|243.53|240.41|245.03|241.91|242.29|239.17|0
1647397500000|2022-03-16 02:25:00|243.78|240.66|242.04|238.92|244.53|241.41|242.04|238.92|0
1647397800000|2022-03-16 02:30:00|242.29|239.17|244.78|241.66|245.03|241.91|241.79|238.67|0
1647398100000|2022-03-16 02:35:00|244.53|241.41|242.78|239.66|245.4|242.28|242.04|238.92|0
1647398400000|2022-03-16 02:40:00|242.91|239.79|241.92|238.8|243.28|240.16|239.79|236.67|0
1647398700000|2022-03-16 02:45:00|241.79|238.67|241.17|238.05|242.28|239.16|240.54|237.42|0
1647399000000|2022-03-16 02:50:00|241.04|237.92|243.41|240.29|243.53|240.41|241.04|237.92|0
1647399300000|2022-03-16 02:55:00|243.53|240.41|245.02|241.9|246.02|242.9|243.28|240.16|0
1647399600000|2022-03-16 03:00:00|245.27|242.15|245.65|242.53|245.77|242.65|243.78|240.66|0
1647399900000|2022-03-16 03:05:00|245.52|242.4|248.26|245.14|249.01|245.89|245.02|241.9|0
1647400200000|2022-03-16 03:10:00|248.14|245.02|247.51|244.39|248.14|245.02|246.76|243.64|0
1647400500000|2022-03-16 03:15:00|247.39|244.27|245.02|241.9|248.51|245.39|244.77|241.65|0
1647400800000|2022-03-16 03:20:00|244.9|241.78|243.27|240.15|246.26|243.14|243.27|240.15|0
1647401100000|2022-03-16 03:25:00|243.52|240.4|243.03|239.91|243.77|240.65|239.79|236.67|0
1647401400000|2022-03-16 03:30:00|243.15|240.03|245.15|242.03|245.27|242.15|242.78|239.66|0
1647401700000|2022-03-16 03:35:00|245.27|242.15|241.28|238.16|245.27|242.15|240.78|237.66|0
1647402000000|2022-03-16 03:40:00|241.53|238.41|244.52|241.4|244.77|241.65|241.53|238.41|0
1647402300000|2022-03-16 03:45:00|244.15|241.03|243.02|239.9|244.52|241.4|242.28|239.16|0
1647402600000|2022-03-16 03:50:00|242.9|239.78|245.51|242.39|245.76|242.64|242.9|239.78|0
1647402900000|2022-03-16 03:55:00|245.76|242.64|244.77|241.65|245.76|242.64|243.02|239.9|0
1647403200000|2022-03-16 04:00:00|244.27|241.15|243.27|240.15|244.77|241.65|242.77|239.65|0
1647403500000|2022-03-16 04:05:00|243.15|240.03|243.27|240.15|244.02|240.9|241.9|238.78|0
1647403800000|2022-03-16 04:10:00|243.15|240.03|243.27|240.15|243.4|240.28|242.02|238.9|0
1647404100000|2022-03-16 04:15:00|243.52|240.4|244.51|241.39|244.76|241.64|243.27|240.15|0
1647404400000|2022-03-16 04:20:00|244.76|241.64|245.51|242.39|246.01|242.89|244.14|241.02|0
1647404700000|2022-03-16 04:25:00|245.39|242.27|245.14|242.02|245.51|242.39|244.76|241.64|0
1647405000000|2022-03-16 04:30:00|245.76|242.64|246.01|242.89|246.51|243.39|245.26|242.14|0
1647405300000|2022-03-16 04:35:00|246.14|243.02|244.26|241.14|246.14|243.02|243.89|240.77|0
1647405600000|2022-03-16 04:40:00|244.39|241.27|244.01|240.89|244.51|241.39|243.26|240.14|0
1647405900000|2022-03-16 04:45:00|244.14|241.02|241.27|238.15|244.14|241.02|241.27|238.15|0
1647406200000|2022-03-16 04:50:00|240.9|237.78|241.27|238.15|242.27|239.15|240.77|237.65|0
1647406500000|2022-03-16 04:55:00|241.65|238.53|241.77|238.65|241.77|238.65|240.27|237.15|0
1647406800000|2022-03-16 05:00:00|240.9|237.78|240.02|236.9|241.02|237.9|238.53|235.41|0
1647407100000|2022-03-16 05:05:00|240.27|237.15|239.52|236.4|240.27|237.15|238.28|235.16|0
1647407400000|2022-03-16 05:10:00|239.27|236.15|242.51|239.39|242.51|239.39|239.27|236.15|0
1647407700000|2022-03-16 05:15:00|243.01|239.89|238.53|235.41|243.01|239.89|238.28|235.16|0
1647408000000|2022-03-16 05:20:00|237.78|234.66|235.54|232.42|238.03|234.91|234.54|231.42|0
1647408300000|2022-03-16 05:25:00|235.29|232.17|232.93|229.81|235.29|232.17|232.55|229.43|0
1647408600000|2022-03-16 05:30:00|233.05|229.93|231.39|228.27|236.36|233.24|231.39|228.27|0
1647408900000|2022-03-16 05:35:00|231.14|228.02|229.4|226.28|232.63|229.51|228.91|225.79|0
1647409200000|2022-03-16 05:40:00|229.15|226.03|224.44|221.32|229.78|226.66|224.19|221.07|0
1647409500000|2022-03-16 05:45:00|224.57|221.45|219.98|216.86|224.69|221.57|215.53|212.41|0
1647409800000|2022-03-16 05:50:00|220.23|217.11|224.44|221.32|225.68|222.56|219.24|216.12|0
1647410100000|2022-03-16 05:55:00|224.68|221.56|224.44|221.32|226.67|223.55|223.94|220.82|0
1647410400000|2022-03-16 06:00:00|223.94|220.82|223.44|220.32|225.43|222.31|223.44|220.32|0
1647410700000|2022-03-16 06:05:00|223.69|220.57|223.44|220.32|225.42|222.3|221.34|218.22|0
1647411000000|2022-03-16 06:10:00|222.95|219.83|222.2|219.08|224.18|221.06|221.34|218.22|0
1647411300000|2022-03-16 06:15:00|222.33|219.21|218.24|215.12|223.19|220.07|218.24|215.12|0
1647411600000|2022-03-16 06:20:00|218.48|215.36|218.23|215.11|220.84|217.72|217.99|214.87|0
1647411900000|2022-03-16 06:25:00|218.48|215.36|220.71|217.59|221.45|218.33|218.23|215.11|0
1647412200000|2022-03-16 06:30:00|220.96|217.84|218.48|215.36|222.08|218.96|216.99|213.87|0
1647412500000|2022-03-16 06:35:00|218.61|215.49|217.73|214.61|219.96|216.84|217.12|214|0
1647412800000|2022-03-16 06:40:00|217.98|214.86|213.28|210.16|220.21|217.09|212.29|209.17|0
1647413100000|2022-03-16 06:45:00|213.53|210.41|209.82|206.7|213.77|210.65|209.46|206.34|0
1647413400000|2022-03-16 06:50:00|209.57|206.45|210.31|207.19|215.26|212.14|209.57|206.45|0
1647413700000|2022-03-16 06:55:00|210.81|207.69|209.08|205.96|213.77|210.65|208.83|205.71|0
1647414000000|2022-03-16 07:00:00|208.83|205.71|210.8|207.68|211.79|208.67|208.83|205.71|0
1647414300000|2022-03-16 07:05:00|210.31|207.67|207.94|205.3|211.55|208.91|206.86|204.22|0
1647414600000|2022-03-16 07:10:00|208.19|205.55|204.74|202.1|208.68|206.04|204.74|202.1|0
1647414900000|2022-03-16 07:15:00|204.49|201.85|208.67|206.03|208.67|206.03|204.49|201.85|0
1647415200000|2022-03-16 07:20:00|208.43|205.79|211.14|208.5|211.14|208.5|207.69|205.05|0
1647415500000|2022-03-16 07:25:00|211.26|208.62|209.78|207.14|212.12|209.48|209.16|206.52|0
1647415800000|2022-03-16 07:30:00|209.65|207.01|212.36|209.72|214.09|211.45|209.65|207.01|0
1647416100000|2022-03-16 07:35:00|211.87|209.23|207.43|204.79|212.36|209.72|206.2|203.56|0
1647416400000|2022-03-16 07:40:00|207.56|204.92|212.61|209.97|212.61|209.97|207.43|204.79|0
1647416700000|2022-03-16 07:45:00|212.36|209.72|208.41|205.77|213.47|210.83|208.41|205.77|0
1647417000000|2022-03-16 07:50:00|208.9|206.26|206.69|204.05|209.53|206.89|205.21|202.57|0
1647417300000|2022-03-16 07:55:00|206.81|204.17|204.96|202.32|208.65|206.01|204.6|201.96|0
1647417600000|2022-03-16 08:00:00|205.45|202.81|202.25|199.61|207.91|205.27|201.52|198.88|0
1647417900000|2022-03-16 08:05:00|202.74|200.1|204.22|201.58|206.43|203.79|202.74|200.1|0
1647418200000|2022-03-16 08:10:00|203.97|201.33|206.18|203.54|206.68|204.04|200.77|198.13|0
1647418500000|2022-03-16 08:15:00|206.31|203.67|195.37|192.73|206.43|203.79|195.01|192.37|0
1647418800000|2022-03-16 08:20:00|195.86|193.22|201.5|198.86|203.22|200.58|195.86|193.22|0
1647419100000|2022-03-16 08:25:00|201.75|199.11|198.31|195.67|203.6|200.96|197.08|194.44|0
1647419400000|2022-03-16 08:30:00|198.44|195.8|195.12|192.48|202.24|199.6|192.43|189.79|0
1647419700000|2022-03-16 08:35:00|195|192.36|195.98|193.34|199.9|197.26|191.69|189.05|0
1647420000000|2022-03-16 08:40:00|196.09|193.45|198.79|196.15|199.03|196.39|194.62|191.98|0
1647420300000|2022-03-16 08:45:00|199.28|196.64|198.54|195.9|200.02|197.38|197.07|194.43|0
1647420600000|2022-03-16 08:50:00|198.29|195.65|199.4|196.76|200.5|197.86|197.8|195.16|0
1647420900000|2022-03-16 08:55:00|199.03|196.39|196.08|193.44|199.4|196.76|196.08|193.44|0
1647421200000|2022-03-16 09:00:00|195.84|193.2|194.61|191.97|196.33|193.69|194.12|191.48|0
1647421500000|2022-03-16 09:05:00|194.85|192.21|194.36|191.72|195.1|192.46|193.38|190.74|0
1647421800000|2022-03-16 09:10:00|194|191.36|193.62|190.98|195.09|192.45|192.15|189.51|0
1647422100000|2022-03-16 09:15:00|193.5|190.86|192.88|190.24|193.75|191.11|189.7|187.06|0
1647422400000|2022-03-16 09:20:00|192.64|190|192.28|189.64|193.62|190.98|191.66|189.02|0
1647422700000|2022-03-16 09:25:00|192.64|190|189.83|187.19|192.88|190.24|189.58|186.94|0
1647423000000|2022-03-16 09:30:00|189.94|187.3|189.49|186.85|190.43|187.79|188.23|185.59|0
1647423300000|2022-03-16 09:35:00|189.73|187.09|190.46|187.82|190.71|188.07|189|186.36|0
1647423600000|2022-03-16 09:40:00|190.35|187.71|192.9|190.26|192.9|190.26|190.35|187.71|0
1647423900000|2022-03-16 09:45:00|193.28|190.64|193.64|191|194.86|192.22|192.9|190.26|0
1647424200000|2022-03-16 09:50:00|193.52|190.88|194.37|191.73|194.37|191.73|190.58|187.94|0
1647424500000|2022-03-16 09:55:00|194.49|191.85|195.34|192.7|196.57|193.93|193.14|190.5|0
1647424800000|2022-03-16 10:00:00|195.59|192.95|193.38|190.74|195.96|193.32|192.53|189.89|0
1647425100000|2022-03-16 10:05:00|193.51|190.87|193.62|190.98|194.36|191.72|192.4|189.76|0
1647425400000|2022-03-16 10:10:00|190.44|187.8|182.39|179.75|191.91|189.27|180.93|178.29|0
1647425700000|2022-03-16 10:15:00|181.66|179.02|183.36|180.72|185.31|182.67|178.99|176.35|0
1647426000000|2022-03-16 10:20:00|183.6|180.96|183.6|180.96|184.09|181.45|182.87|180.23|0
1647426300000|2022-03-16 10:25:00|183.48|180.84|186.4|183.76|186.52|183.88|183.48|180.84|0
1647426600000|2022-03-16 10:30:00|186.03|183.39|184.2|181.56|186.15|183.51|183.59|180.95|0
1647426900000|2022-03-16 10:35:00|184.32|181.68|187.24|184.6|190.17|187.53|184.07|181.43|0
1647427200000|2022-03-16 10:40:00|187.12|184.48|183.22|180.58|189.68|187.04|183.22|180.58|0
1647427500000|2022-03-16 10:45:00|183.09|180.45|184.79|182.15|186.87|184.23|182.36|179.72|0
1647427800000|2022-03-16 10:50:00|184.55|181.91|185.76|183.12|186.87|184.23|184.55|181.91|0
1647428100000|2022-03-16 10:55:00|185.52|182.88|185.27|182.63|187.6|184.96|184.78|182.14|0
1647428400000|2022-03-16 11:00:00|186.25|183.61|189.17|186.53|189.66|187.02|185.4|182.76|0
1647428700000|2022-03-16 11:05:00|189.66|187.02|188.19|185.55|190.4|187.76|187.95|185.31|0
1647429000000|2022-03-16 11:10:00|187.95|185.31|188.43|185.79|189.78|187.14|186.48|183.84|0
1647429300000|2022-03-16 11:15:00|188.92|186.28|190.63|187.99|192.23|189.59|188.92|186.28|0
1647429600000|2022-03-16 11:20:00|190.51|187.87|189.29|186.65|192.1|189.46|188.31|185.67|0
1647429900000|2022-03-16 11:25:00|189.4|186.76|188.42|185.78|189.53|186.89|187.2|184.56|0
1647430200000|2022-03-16 11:30:00|188.67|186.03|186.46|183.82|188.67|186.03|184.51|181.87|0
1647430500000|2022-03-16 11:35:00|186.22|183.58|184.02|181.38|186.7|184.06|182.93|180.29|0
1647430800000|2022-03-16 11:40:00|184.26|181.62|184.87|182.23|186.21|183.57|184.01|181.37|0
1647431100000|2022-03-16 11:45:00|184.99|182.35|188.16|185.52|188.41|185.77|184.74|182.1|0
1647431400000|2022-03-16 11:50:00|188.41|185.77|184.74|182.1|188.41|185.77|183.64|181|0
1647431700000|2022-03-16 11:55:00|184.86|182.22|183.27|180.63|185.96|183.32|183.27|180.63|0
1647432000000|2022-03-16 12:00:00|183.02|180.38|182.53|179.89|183.27|180.63|180.83|178.19|0
1647432300000|2022-03-16 12:05:00|183.02|180.38|180.82|178.18|183.51|180.87|180.58|177.94|0
1647432600000|2022-03-16 12:10:00|181.07|178.43|183.5|180.86|183.99|181.35|180.58|177.94|0
1647432900000|2022-03-16 12:15:00|183.38|180.74|183.62|180.98|183.87|181.23|182.04|179.4|0
1647433200000|2022-03-16 12:20:00|183.74|181.1|185.2|182.56|185.69|183.05|183.25|180.61|0
1647433500000|2022-03-16 12:25:00|185.69|183.05|185.44|182.8|186.18|183.54|183.73|181.09|0
1647433800000|2022-03-16 12:30:00|185.2|182.56|189.35|186.71|189.6|186.96|183.97|181.33|0
1647434100000|2022-03-16 12:35:00|189.59|186.95|194.25|191.61|194.25|191.61|189.35|186.71|0
1647434400000|2022-03-16 12:40:00|194.01|191.37|193.25|190.61|194.25|191.61|191.55|188.91|0
1647434700000|2022-03-16 12:45:00|193|190.36|194.38|191.74|196.22|193.58|192.29|189.65|0
1647435000000|2022-03-16 12:50:00|194.5|191.86|195.48|192.84|197.45|194.81|193.51|190.87|0
1647435300000|2022-03-16 12:55:00|195.23|192.59|196.59|193.95|198.18|195.54|194.74|192.1|0
1647435600000|2022-03-16 13:00:00|196.95|194.31|198.67|196.03|199.41|196.77|196.09|193.45|0
1647435900000|2022-03-16 13:05:00|198.92|196.28|199.4|196.76|202.36|199.72|198.91|196.27|0
1647436200000|2022-03-16 13:10:00|199.16|196.52|199.65|197.01|200.39|197.75|198.67|196.03|0
1647436500000|2022-03-16 13:15:00|200.39|197.75|197.68|195.04|201.62|198.98|197.43|194.79|0
1647436800000|2022-03-16 13:20:00|197.92|195.28|193.49|190.85|198.41|195.77|193.49|190.85|0
1647437100000|2022-03-16 13:25:00|193.74|191.1|199.64|197|200.87|198.23|193.74|191.1|0
1647437400000|2022-03-16 13:30:00|198.16|195.52|192.26|189.62|198.41|195.77|191.52|188.88|0
1647437700000|2022-03-16 13:35:00|192.01|189.37|180.02|177.38|192.26|189.62|179.53|176.89|0
1647438000000|2022-03-16 13:40:00|179.42|176.78|176.85|174.21|180.75|178.11|176.12|173.48|0
1647438300000|2022-03-16 13:45:00|175.88|173.24|175.39|172.75|176.85|174.21|171.99|169.35|0
1647438600000|2022-03-16 13:50:00|174.17|171.53|180.49|177.85|181.71|179.07|173.44|170.8|0
1647438900000|2022-03-16 13:55:00|180.74|178.1|179.76|177.12|181.22|178.58|175.87|173.23|0
1647439200000|2022-03-16 14:00:00|179.03|176.39|183.42|180.78|185.99|183.35|176.1|173.46|0
1647439500000|2022-03-16 14:05:00|183.9|181.26|189.78|187.14|190.27|187.63|183.17|180.53|0
1647439800000|2022-03-16 14:10:00|190.15|187.51|178.12|175.48|190.27|187.63|175.92|173.28|0
1647440100000|2022-03-16 14:15:00|176.66|174.02|160.86|158.22|176.66|174.02|154.85|152.21|0
1647440400000|2022-03-16 14:20:00|160.38|157.74|160.76|158.12|161.08|158.44|157.49|154.85|0
1647440700000|2022-03-16 14:25:00|161|158.36|164.03|161.39|164.03|161.39|158.11|155.47|0
1647441000000|2022-03-16 14:30:00|163.18|160.54|159.06|156.42|164.39|161.75|155.93|153.29|0
1647441300000|2022-03-16 14:35:00|158.94|156.3|161.47|158.83|167.54|164.9|158.58|155.94|0
1647441600000|2022-03-16 14:40:00|160.75|158.11|171.43|168.79|176.32|173.68|159.05|156.41|0
1647441900000|2022-03-16 14:45:00|172.41|169.77|170.21|167.57|174.85|172.21|168.99|166.35|0
1647442200000|2022-03-16 14:50:00|169.97|167.33|170.94|168.3|173.14|170.5|167.04|164.4|0
1647442500000|2022-03-16 14:55:00|170.21|167.57|165.33|162.69|175.33|172.69|165.33|162.69|0
1647442800000|2022-03-16 15:00:00|165.09|162.45|165.08|162.44|175.58|172.94|163.87|161.23|0
1647443100000|2022-03-16 15:05:00|164.6|161.96|169.34|166.7|171.17|168.53|163.87|161.23|0
1647443400000|2022-03-16 15:10:00|169.22|166.58|169.46|166.82|169.95|167.31|166.66|164.02|0
1647443700000|2022-03-16 15:15:00|169.7|167.06|169.84|167.2|173.51|170.87|168.13|165.49|0
1647444000000|2022-03-16 15:20:00|169.59|166.95|169.35|166.71|172.77|170.13|167.39|164.75|0
1647444300000|2022-03-16 15:25:00|169.83|167.19|169.34|166.7|170.57|167.93|167.88|165.24|0
1647444600000|2022-03-16 15:30:00|169.59|166.95|167.63|164.99|169.83|167.19|166.65|164.01|0
1647444900000|2022-03-16 15:35:00|168|165.36|171.05|168.41|175.22|172.58|167.38|164.74|0
1647445200000|2022-03-16 15:40:00|171.29|168.65|171.78|169.14|175.21|172.57|170.8|168.16|0
1647445500000|2022-03-16 15:45:00|171.53|168.89|170.3|167.66|173.98|171.34|170.3|167.66|0
1647445800000|2022-03-16 15:50:00|169.82|167.18|168.59|165.95|171.28|168.64|166.88|164.24|0
1647446100000|2022-03-16 15:55:00|168.72|166.08|167.61|164.97|170.92|168.28|166.39|163.75|0
1647446400000|2022-03-16 16:00:00|167.36|164.72|163.7|161.06|169.56|166.92|162.24|159.6|0
1647446700000|2022-03-16 16:05:00|163.45|160.81|166.4|164.2|166.87|164.23|163.45|160.81|0
1647447000000|2022-03-16 16:10:00|166.77|164.57|167.62|165.42|168.11|165.91|165.18|162.98|0
1647447300000|2022-03-16 16:15:00|167.37|165.17|165.9|163.7|168.11|165.91|164.93|162.73|0
1647447600000|2022-03-16 16:20:00|166.15|163.95|167.86|165.66|168.1|165.9|164.68|162.48|0
1647447900000|2022-03-16 16:25:00|168.1|165.9|167.61|165.41|172.02|169.82|167.61|165.41|0
1647448200000|2022-03-16 16:30:00|167.85|165.65|167.6|165.4|169.08|166.88|166.63|164.43|0
1647448500000|2022-03-16 16:35:00|167.36|165.16|172.99|170.79|173.73|171.53|167.11|164.91|0
1647448800000|2022-03-16 16:40:00|173.48|171.28|169.07|166.87|174.71|172.51|167.6|165.4|0
1647449100000|2022-03-16 16:45:00|168.82|166.62|183.32|181.12|184.93|182.73|168.82|166.62|0
1647449400000|2022-03-16 16:50:00|183.08|180.88|182.58|180.38|185.55|183.35|180.12|177.92|0
1647449700000|2022-03-16 16:55:00|183.32|181.12|180.98|178.78|184.19|181.99|180.11|177.91|0
1647450000000|2022-03-16 17:00:00|180.49|178.29|184.3|182.1|185.05|182.85|178.63|176.43|0
1647450300000|2022-03-16 17:05:00|184.43|182.23|192.96|190.76|193.34|191.14|181.84|179.64|0
1647450600000|2022-03-16 17:10:00|193.46|191.26|193.21|191.01|196.93|194.73|191.97|189.77|0
1647450900000|2022-03-16 17:15:00|193.09|190.89|192.21|190.01|194.2|192|191.22|189.02|0
1647451200000|2022-03-16 17:20:00|191.97|189.77|189.74|187.54|195.43|193.23|188.25|186.05|0
1647451500000|2022-03-16 17:25:00|189.49|187.29|190.85|188.65|192.71|190.51|189.24|187.04|0
1647451800000|2022-03-16 17:30:00|190.97|188.77|186.02|183.82|190.97|188.77|183.55|181.35|0
1647452100000|2022-03-16 17:35:00|186.52|184.32|187.25|185.05|188.74|186.54|183.55|181.35|0
1647452400000|2022-03-16 17:40:00|187.38|185.18|188.98|186.78|192.83|190.63|187.01|184.81|0
1647452700000|2022-03-16 17:45:00|189.23|187.03|187.25|185.05|190.72|188.52|187.25|185.05|0
1647453000000|2022-03-16 17:50:00|187.75|185.55|186.14|183.94|190.47|188.27|185.52|183.32|0
1647453300000|2022-03-16 17:55:00|186.26|184.06|184.66|182.46|186.75|184.55|181.94|179.74|0
1647453600000|2022-03-16 18:00:00|194.31|192.11|207.22|205.02|208.59|206.39|186.39|184.19|0
1647453900000|2022-03-16 18:05:00|206.6|204.4|222.25|220.05|222.25|220.05|202.75|200.55|0
1647454200000|2022-03-16 18:10:00|223.15|220.95|230.77|228.57|231.65|229.45|217.81|215.61|0
1647454500000|2022-03-16 18:15:00|231.02|228.82|215.31|213.11|231.52|229.32|214.57|212.37|0
1647454800000|2022-03-16 18:20:00|214.32|212.12|230.27|228.07|231.02|228.82|213.32|211.12|0
1647455100000|2022-03-16 18:25:00|230.77|228.57|233.26|231.06|234.51|232.31|222.04|219.84|0
1647455400000|2022-03-16 18:30:00|233.64|231.44|243|240.8|248.99|246.79|233.64|231.44|0
1647455700000|2022-03-16 18:35:00|242.5|240.3|220.79|218.59|248.24|246.04|220.54|218.34|0
1647456000000|2022-03-16 18:40:00|221.29|219.09|205.85|203.65|222.79|220.59|203.37|201.17|0
1647456300000|2022-03-16 18:45:00|205.6|203.4|203.61|201.41|211.33|209.13|196.16|193.96|0
1647456600000|2022-03-16 18:50:00|203.36|201.16|195.36|193.16|211.08|208.88|194.42|192.22|0
1647456900000|2022-03-16 18:55:00|195.61|193.41|198.09|195.89|198.34|196.14|183.7|181.5|0
1647457200000|2022-03-16 19:00:00|195.86|193.66|190.89|188.69|203.7|201.5|188.65|186.45|0
1647457500000|2022-03-16 19:05:00|190.52|188.32|195.61|193.41|200.58|198.38|183.44|181.24|0
1647457800000|2022-03-16 19:10:00|195.85|193.65|187.66|185.46|197.59|195.39|187.66|185.46|0
1647458100000|2022-03-16 19:15:00|188.65|186.45|176.26|174.06|194.11|191.91|176.26|174.06|0
1647458400000|2022-03-16 19:20:00|176.51|174.31|169.64|167.44|177.75|175.55|167.63|165.43|0
1647458700000|2022-03-16 19:25:00|169.51|167.31|168.22|166.02|170.94|168.74|165.06|162.86|0
1647459000000|2022-03-16 19:30:00|167.97|165.77|173.91|171.71|178.63|176.43|167.6|165.4|0
1647459300000|2022-03-16 19:35:00|174.41|172.21|170.69|168.49|176.89|174.69|170.44|168.24|0
1647459600000|2022-03-16 19:40:00|170.44|168.24|172.92|170.72|175.15|172.95|169.2|167|0
1647459900000|2022-03-16 19:45:00|172.17|169.97|159.81|157.61|174.4|172.2|159.56|157.36|0
1647460200000|2022-03-16 19:50:00|158.08|155.88|155.82|153.62|161.66|159.46|154.58|152.38|0
1647460500000|2022-03-16 19:55:00|155.57|153.37|142.8|140.6|158.28|156.08|142.8|140.6|0
1647460800000|2022-03-16 20:00:00|142.07|139.87|147.33|145.13|147.94|145.74|141.83|139.63|0
1647461100000|2022-03-16 20:05:00|147.45|145.25|145.47|143.27|147.7|145.5|145.47|143.27|0
1647461400000|2022-03-16 20:10:00|145.72|143.52|143.51|141.31|145.72|143.52|139.6|137.4|0
1647461700000|2022-03-16 20:15:00|143.95|141.35|136.39|133.79|144.2|141.6|133.96|131.36|0
1647462000000|2022-03-16 20:20:00|136.63|134.03|132.02|129.42|137.12|134.52|132.02|129.42|0
1647462300000|2022-03-16 20:25:00|131.9|129.3|132.01|129.41|134.68|132.08|131.9|129.3|0
1647462600000|2022-03-16 20:30:00|132.14|129.54|131.04|128.44|133.1|130.5|130.8|128.2|0
1647462900000|2022-03-16 20:35:00|130.8|128.2|131.28|128.68|131.65|129.05|130.31|127.71|0
1647463200000|2022-03-16 20:40:00|131.52|128.92|126.57|123.97|131.52|128.92|126.2|123.6|0
1647463500000|2022-03-16 20:45:00|126.69|124.09|130.67|128.07|131.51|128.91|126.69|124.09|0
1647463800000|2022-03-16 20:50:00|130.78|128.18|131.14|128.54|131.63|129.03|128.12|125.52|0
1647464100000|2022-03-16 20:55:00|131.26|128.66|130.66|128.06|131.63|129.03|129.57|126.97|0
1647464400000|2022-03-16 21:00:00|130.57|127.97|131.44|128.84|132.01|129.41|130.53|127.93|0
1647464700000|2022-03-16 21:05:00|131.55|128.95|132.03|129.43|132.42|129.82|131.44|128.84|0
1647465000000|2022-03-16 21:10:00|131.96|129.36|132.59|129.99|132.88|130.28|131.96|129.36|0
1647465300000|2022-03-16 21:15:00|132.56|129.96|133.33|130.73|133.44|130.84|132.56|129.96|0
1647465600000|2022-03-16 21:20:00|133.22|130.62|133.72|131.12|134.14|131.54|133.22|130.62|0
1647465900000|2022-03-16 21:25:00|133.54|130.94|132.83|130.23|133.86|131.26|132.61|130.01|0
1647466200000|2022-03-16 21:30:00|132.87|130.27|132.68|130.08|132.93|130.33|132.54|129.94|0
1647466500000|2022-03-16 21:35:00|132.65|130.05|132.71|130.11|132.89|130.29|132.5|129.9|0
1647466800000|2022-03-16 21:40:00|132.64|130.04|131.41|128.81|132.64|130.04|131.41|128.81|0
1647467100000|2022-03-16 21:45:00|131.4|128.8|132.38|129.78|132.42|129.82|131.04|128.44|0
1647467400000|2022-03-16 21:50:00|131.83|129.23|131.96|129.36|132.49|129.89|131.83|129.23|0
1647467700000|2022-03-16 21:55:00|131.64|129.04|132.26|129.66|132.27|129.67|131.57|128.97|0
1647468000000|2022-03-16 22:00:00|133.51|130.91|136.06|133.46|136.54|133.94|132.78|130.18|0
1647468300000|2022-03-16 22:05:00|135.69|133.09|135.81|133.21|137.27|134.67|135.08|132.48|0
1647468600000|2022-03-16 22:10:00|136.05|133.45|138.24|135.64|138.25|135.65|135.56|132.96|0
1647468900000|2022-03-16 22:15:00|138.49|135.89|138.97|136.37|138.97|136.37|137.75|135.15|0
1647469200000|2022-03-16 22:20:00|139.22|136.62|140.68|138.08|141.17|138.57|138.97|136.37|0
1647469500000|2022-03-16 22:25:00|140.93|138.33|140.43|137.83|142.39|139.79|140.19|137.59|0
1647469800000|2022-03-16 22:30:00|140.19|137.59|141.16|138.56|142.88|140.28|139.7|137.1|0
1647470100000|2022-03-16 22:35:00|141.41|138.81|139.94|137.34|141.65|139.05|139.82|137.22|0
1647470400000|2022-03-16 22:40:00|140.06|137.46|139.93|137.33|140.06|137.46|138.71|136.11|0
1647470700000|2022-03-16 22:45:00|139.69|137.09|139.44|136.84|140.06|137.46|139.19|136.59|0
1647471000000|2022-03-16 22:50:00|139.68|137.08|139.44|136.84|140.42|137.82|138.95|136.35|0
1647471300000|2022-03-16 22:55:00|139.68|137.08|139.19|136.59|140.05|137.45|138.7|136.1|0
1647471600000|2022-03-16 23:00:00|138.94|136.34|139.67|137.07|140.9|138.3|136.25|133.65|0
1647471900000|2022-03-16 23:05:00|140.05|137.45|142|139.4|142.25|139.65|139.8|137.2|0
1647472200000|2022-03-16 23:10:00|142.12|139.52|142.61|140.01|143.59|140.99|141.87|139.27|0
1647472500000|2022-03-16 23:15:00|142.36|139.76|141.62|139.02|143.47|140.87|141.13|138.53|0
1647472800000|2022-03-16 23:20:00|141.38|138.78|142.11|139.51|142.36|139.76|141.26|138.66|0
1647473100000|2022-03-16 23:25:00|141.87|139.27|140.15|137.55|141.87|139.27|139.66|137.06|0
1647473400000|2022-03-16 23:30:00|139.9|137.3|139.65|137.05|140.63|138.03|139.17|136.57|0
1647473700000|2022-03-16 23:35:00|139.41|136.81|141.61|139.01|141.74|139.14|139.16|136.56|0
1647474000000|2022-03-16 23:40:00|141.74|139.14|140.14|137.54|141.74|139.14|139.89|137.29|0
1647474300000|2022-03-16 23:45:00|140.02|137.42|138.54|135.94|140.62|138.02|138.42|135.82|0
1647474600000|2022-03-16 23:50:00|138.66|136.06|136.21|133.61|139.03|136.43|135.24|132.64|0
1647474900000|2022-03-16 23:55:00|135.97|133.37|135.72|133.12|137.19|134.59|134.74|132.14|0
1647475200000|2022-03-17 00:00:00|135.96|133.36|137.8|135.2|139.88|137.28|135.47|132.87|0
1647475500000|2022-03-17 00:05:00|137.67|135.07|136.44|133.84|140.61|138.01|135.47|132.87|0
1647475800000|2022-03-17 00:10:00|135.95|133.35|136.93|134.33|138.04|135.44|134.49|131.89|0
1647476100000|2022-03-17 00:15:00|136.44|133.84|136.32|133.72|138.64|136.04|135.59|132.99|0
1647476400000|2022-03-17 00:20:00|136.07|133.47|136.56|133.96|137.66|135.06|134.85|132.25|0
1647476700000|2022-03-17 00:25:00|135.94|133.34|137.16|134.56|137.41|134.81|133.99|131.39|0
1647477000000|2022-03-17 00:30:00|135.94|133.34|137.16|134.56|137.4|134.8|134.96|132.36|0
1647477300000|2022-03-17 00:35:00|137.04|134.44|136.06|133.46|137.65|135.05|135.44|132.84|0
1647477600000|2022-03-17 00:40:00|136.18|133.58|136.91|134.31|137.28|134.68|135.2|132.6|0
1647477900000|2022-03-17 00:45:00|136.79|134.19|135.92|133.32|137.15|134.55|135.44|132.84|0
1647478200000|2022-03-17 00:50:00|135.68|133.08|135.31|132.71|136.05|133.45|132.99|130.39|0
1647478500000|2022-03-17 00:55:00|134.94|132.34|135.18|132.58|136.05|133.45|134.94|132.34|0
1647478800000|2022-03-17 01:00:00|134.82|132.22|136.04|133.44|137.02|134.42|134.82|132.22|0
1647479100000|2022-03-17 01:05:00|136.16|133.56|138.36|135.76|139.59|136.99|135.55|132.95|0
1647479400000|2022-03-17 01:10:00|137.62|135.02|140.32|137.72|140.45|137.85|137.62|135.02|0
1647479700000|2022-03-17 01:15:00|139.83|137.23|140.07|137.47|142.04|139.44|138.85|136.25|0
1647480000000|2022-03-17 01:20:00|139.83|137.23|141.79|139.19|142.04|139.44|138.6|136|0
1647480300000|2022-03-17 01:25:00|142.04|139.44|146.96|144.36|147.21|144.61|141.79|139.19|0
1647480600000|2022-03-17 01:30:00|147.21|144.61|144.25|141.65|147.45|144.85|142.9|140.3|0
1647480900000|2022-03-17 01:35:00|144.37|141.77|151.9|149.3|151.9|149.3|144.37|141.77|0
1647481200000|2022-03-17 01:40:00|152.27|149.67|149.67|147.07|152.52|149.92|148.19|145.59|0
1647481500000|2022-03-17 01:45:00|149.55|146.95|151.4|148.8|151.53|148.93|148.68|146.08|0
1647481800000|2022-03-17 01:50:00|151.77|149.17|155.85|153.25|157.22|154.62|151.4|148.8|0
1647482100000|2022-03-17 01:55:00|156.1|153.5|152.02|149.42|156.35|153.75|150.41|147.81|0
1647482400000|2022-03-17 02:00:00|151.89|149.29|150.07|147.47|153.37|150.77|149.58|146.98|0
1647482700000|2022-03-17 02:05:00|149.83|147.23|150.44|147.84|151.55|148.95|149.58|146.98|0
1647483000000|2022-03-17 02:10:00|150.32|147.72|147.85|145.25|151.18|148.58|145.4|142.8|0
1647483300000|2022-03-17 02:15:00|147.61|145.01|148.59|145.99|150.06|147.46|147.24|144.64|0
1647483600000|2022-03-17 02:20:00|148.47|145.87|146.13|143.53|148.59|145.99|146.01|143.41|0
1647483900000|2022-03-17 02:25:00|146.01|143.41|147.23|144.63|148.58|145.98|144.17|141.57|0
1647484200000|2022-03-17 02:30:00|147.48|144.88|149.07|146.47|149.32|146.72|146.86|144.26|0
1647484500000|2022-03-17 02:35:00|148.95|146.35|149.31|146.71|150.05|147.45|148.21|145.61|0
1647484800000|2022-03-17 02:40:00|149.44|146.84|150.78|148.18|151.77|149.17|148.82|146.22|0
1647485100000|2022-03-17 02:45:00|150.67|148.07|150.04|147.44|151.77|149.17|149.8|147.2|0
1647485400000|2022-03-17 02:50:00|149.55|146.95|147.34|144.74|150.04|147.44|145.86|143.26|0
1647485700000|2022-03-17 02:55:00|147.33|144.73|149.18|146.58|150.78|148.18|147.09|144.49|0
1647486000000|2022-03-17 03:00:00|149.3|146.7|151.27|148.67|151.76|149.16|149.3|146.7|0
1647486300000|2022-03-17 03:05:00|151.15|148.55|152.38|149.78|152.38|149.78|150.52|147.92|0
1647486600000|2022-03-17 03:10:00|152.25|149.65|152.13|149.53|153.97|151.37|151.75|149.15|0
1647486900000|2022-03-17 03:15:00|152.25|149.65|155.83|153.23|155.83|153.23|151.26|148.66|0
1647487200000|2022-03-17 03:20:00|155.45|152.85|152.73|150.13|155.94|153.34|152.49|149.89|0
1647487500000|2022-03-17 03:25:00|152.61|150.01|150.15|147.55|153.72|151.12|150.15|147.55|0
1647487800000|2022-03-17 03:30:00|150.02|147.42|150.39|147.79|151.62|149.02|149.77|147.17|0
1647488100000|2022-03-17 03:35:00|150.26|147.66|147.8|145.2|150.64|148.04|147.43|144.83|0
1647488400000|2022-03-17 03:40:00|147.92|145.32|150.88|148.28|151.24|148.64|147.92|145.32|0
1647488700000|2022-03-17 03:45:00|150.99|148.39|152.47|149.87|153.21|150.61|150.63|148.03|0
1647489000000|2022-03-17 03:50:00|152.72|150.12|152.47|149.87|153.59|150.99|151.98|149.38|0
1647489300000|2022-03-17 03:55:00|152.6|150|150.87|148.27|153.46|150.86|150.49|147.89|0
1647489600000|2022-03-17 04:00:00|150.62|148.02|153.55|150.95|155.27|152.67|150.62|148.02|0
1647489900000|2022-03-17 04:05:00|153.67|151.07|152.44|149.84|153.79|151.19|152.07|149.47|0
1647490200000|2022-03-17 04:10:00|151.57|148.97|151.57|148.97|152.07|149.47|151.08|148.48|0
1647490500000|2022-03-17 04:15:00|151.45|148.85|150.58|147.98|151.82|149.22|150.58|147.98|0
1647490800000|2022-03-17 04:20:00|150.83|148.23|151.81|149.21|153.04|150.44|149.73|147.13|0
1647491100000|2022-03-17 04:25:00|152.06|149.46|152.05|149.45|153.53|150.93|152.05|149.45|0
1647491400000|2022-03-17 04:30:00|152.18|149.58|147.13|144.53|152.54|149.94|145.66|143.06|0
1647491700000|2022-03-17 04:35:00|146.89|144.29|149.09|146.49|149.22|146.62|146.53|143.93|0
1647492000000|2022-03-17 04:40:00|148.85|146.25|146.88|144.28|149.09|146.49|146.39|143.79|0
1647492300000|2022-03-17 04:45:00|146.64|144.04|148.1|145.5|148.1|145.5|146.64|144.04|0
1647492600000|2022-03-17 04:50:00|147.86|145.26|145.65|143.05|147.86|145.26|145.16|142.56|0
1647492900000|2022-03-17 04:55:00|145.4|142.8|146.51|143.91|146.51|143.91|144.91|142.31|0
1647493200000|2022-03-17 05:00:00|146.13|143.53|148.58|145.98|149.32|146.72|145.52|142.92|0
1647493500000|2022-03-17 05:05:00|148.34|145.74|148.83|146.23|149.81|147.21|147.85|145.25|0
1647493800000|2022-03-17 05:10:00|148.58|145.98|143.67|141.07|149.32|146.72|142.94|140.34|0
1647494100000|2022-03-17 05:15:00|143.91|141.31|143.42|140.82|146.61|144.01|142.93|140.33|0
1647494400000|2022-03-17 05:20:00|143.3|140.7|147.71|145.11|148.33|145.73|142.44|139.84|0
1647494700000|2022-03-17 05:25:00|147.46|144.86|148.93|146.33|149.67|147.07|147.46|144.86|0
1647495000000|2022-03-17 05:30:00|149.17|146.57|148.44|145.84|149.66|147.06|147.21|144.61|0
1647495300000|2022-03-17 05:35:00|148.68|146.08|147.7|145.1|150.15|147.55|147.33|144.73|0
1647495600000|2022-03-17 05:40:00|147.94|145.34|146.22|143.62|149.54|146.94|145.37|142.77|0
1647495900000|2022-03-17 05:45:00|146.47|143.87|147.2|144.6|147.93|145.33|145.98|143.38|0
1647496200000|2022-03-17 05:50:00|147.08|144.48|147.68|145.08|148.17|145.57|145.85|143.25|0
1647496500000|2022-03-17 05:55:00|147.93|145.33|147.68|145.08|149.28|146.68|146.7|144.1|0
1647496800000|2022-03-17 06:00:00|147.56|144.96|147.43|144.83|149.03|146.43|144.25|141.65|0
1647497100000|2022-03-17 06:05:00|147.67|145.07|145.1|142.5|147.8|145.2|145.1|142.5|0
1647497400000|2022-03-17 06:10:00|145.35|142.75|147.06|144.46|148.16|145.56|144.61|142.01|0
1647497700000|2022-03-17 06:15:00|147.55|144.95|146.32|143.72|148.03|145.43|146.07|143.47|0
1647498000000|2022-03-17 06:20:00|146.56|143.96|142.52|139.92|147.05|144.45|142.52|139.92|0
1647498300000|2022-03-17 06:25:00|143.01|140.41|143.25|140.65|144.71|142.11|142.27|139.67|0
1647498600000|2022-03-17 06:30:00|142.88|140.28|142.88|140.28|145.69|143.09|142.51|139.91|0
1647498900000|2022-03-17 06:35:00|143.12|140.52|142.14|139.54|143.24|140.64|141.53|138.93|0
1647499200000|2022-03-17 06:40:00|142.26|139.66|140.18|137.58|142.26|139.66|138.11|135.51|0
1647499500000|2022-03-17 06:45:00|140.06|137.46|139.08|136.48|141.16|138.56|139.08|136.48|0
1647499800000|2022-03-17 06:50:00|139.2|136.6|139.07|136.47|139.8|137.2|137.49|134.89|0
1647500100000|2022-03-17 06:55:00|138.83|136.23|136.39|133.79|139.2|136.6|134.69|132.09|0
1647500400000|2022-03-17 07:00:00|136.03|133.43|135.41|132.81|139.79|137.19|135.41|132.81|0
1647500700000|2022-03-17 07:05:00|135.21|133.01|130.96|128.76|135.21|133.01|129.99|127.79|0
1647501000000|2022-03-17 07:10:00|130.84|128.64|134.84|132.64|135.09|132.89|130.84|128.64|0
1647501300000|2022-03-17 07:15:00|134.48|132.28|141.44|139.24|141.44|139.24|134.36|132.16|0
1647501600000|2022-03-17 07:20:00|141.32|139.12|141.68|139.48|142.91|140.71|140.7|138.5|0
1647501900000|2022-03-17 07:25:00|141.56|139.36|143.64|141.44|143.89|141.69|141.32|139.12|0
1647502200000|2022-03-17 07:30:00|143.88|141.68|148.56|146.36|148.56|146.36|142.41|140.21|0
1647502500000|2022-03-17 07:35:00|148.44|146.24|147.07|144.87|151.02|148.82|147.07|144.87|0
1647502800000|2022-03-17 07:40:00|146.83|144.63|149.53|147.33|151.76|149.56|146.83|144.63|0
1647503100000|2022-03-17 07:45:00|149.29|147.09|144.12|141.92|150.52|148.32|144.12|141.92|0
1647503400000|2022-03-17 07:50:00|144.36|142.16|139.94|137.74|144.85|142.65|138.96|136.76|0
1647503700000|2022-03-17 07:55:00|139.45|137.25|138.46|136.26|141.9|139.7|137.98|135.78|0
1647504000000|2022-03-17 08:00:00|138.71|136.51|137.2|135|140.67|138.47|137.2|135|0
1647504300000|2022-03-17 08:05:00|137.44|135.24|142.84|140.64|146.04|143.84|136.71|134.51|0
1647504600000|2022-03-17 08:10:00|142.59|140.39|143.33|141.13|145.05|142.85|141.85|139.65|0
1647504900000|2022-03-17 08:15:00|143.08|140.88|141.24|139.04|144.44|142.24|140.87|138.67|0
1647505200000|2022-03-17 08:20:00|141.36|139.16|141.97|139.77|144.55|142.35|140.37|138.17|0
1647505500000|2022-03-17 08:25:00|142.09|139.89|140.49|138.29|142.09|139.89|137.42|135.22|0
1647505800000|2022-03-17 08:30:00|140.25|138.05|143.2|141|143.31|141.11|138.28|136.08|0
1647506100000|2022-03-17 08:35:00|143.31|141.11|144.79|142.59|145.53|143.33|142.82|140.62|0
1647506400000|2022-03-17 08:40:00|145.03|142.83|145.16|142.96|147.99|145.79|143.31|141.11|0
1647506700000|2022-03-17 08:45:00|145.28|143.08|144.99|142.79|145.28|143.08|141.18|138.98|0
1647507000000|2022-03-17 08:50:00|145.37|143.17|148.2|146|148.95|146.75|143.64|141.44|0
1647507300000|2022-03-17 08:55:00|148.45|146.25|147.21|145.01|151.3|149.1|145.73|143.53|0
1647507600000|2022-03-17 09:00:00|147.46|145.26|146.71|144.51|147.46|145.26|144.25|142.05|0
1647507900000|2022-03-17 09:05:00|146.84|144.64|148.69|146.49|149.93|147.73|146.71|144.51|0
1647508200000|2022-03-17 09:10:00|148.44|146.24|149.93|147.73|151.41|149.21|147.7|145.5|0
1647508500000|2022-03-17 09:15:00|150.3|148.1|151.41|149.21|151.91|149.71|147.7|145.5|0
1647508800000|2022-03-17 09:20:00|152.03|149.83|149.43|147.23|153.27|151.07|148.44|146.24|0
1647509100000|2022-03-17 09:25:00|149.67|147.47|147.55|145.35|150.3|148.1|146.81|144.61|0
1647509400000|2022-03-17 09:30:00|147.18|144.98|151.76|149.56|151.76|149.56|147.18|144.98|0
1647509700000|2022-03-17 09:35:00|151.88|149.68|154.11|151.91|155.98|153.78|151.88|149.68|0
1647510000000|2022-03-17 09:40:00|153.99|151.79|154.11|151.91|155.6|153.4|152.37|150.17|0
1647510300000|2022-03-17 09:45:00|153.86|151.66|154.61|152.41|155.1|152.9|152.87|150.67|0
1647510600000|2022-03-17 09:50:00|154.49|152.29|152.99|150.79|155.6|153.4|151.75|149.55|0
1647510900000|2022-03-17 09:55:00|152.87|150.67|150.13|147.93|152.87|150.67|149.39|147.19|0
1647511200000|2022-03-17 10:00:00|150.63|148.43|164.43|162.23|168.03|165.83|150.38|148.18|0
1647511500000|2022-03-17 10:05:00|164.3|162.1|169.03|166.83|171.4|169.2|164.3|162.1|0
1647511800000|2022-03-17 10:10:00|169.66|167.46|166.04|163.84|170.78|168.58|164.05|161.85|0
1647512100000|2022-03-17 10:15:00|166.29|164.09|161.94|159.74|168.03|165.83|160.81|158.61|0
1647512400000|2022-03-17 10:20:00|162.19|159.99|159.07|156.87|163.55|161.35|157.83|155.63|0
1647512700000|2022-03-17 10:25:00|158.33|156.13|159.57|157.37|161.81|159.61|158.08|155.88|0
1647513000000|2022-03-17 10:30:00|159.45|157.25|156.71|154.51|160.31|158.11|155.34|153.14|0
1647513300000|2022-03-17 10:35:00|156.83|154.63|157.33|155.13|161.31|159.11|156.33|154.13|0
1647513600000|2022-03-17 10:40:00|157.82|155.62|156.83|154.63|160.06|157.86|156.58|154.38|0
1647513900000|2022-03-17 10:45:00|156.58|154.38|155.33|153.13|159.07|156.87|155.33|153.13|0
1647514200000|2022-03-17 10:50:00|154.59|152.39|156.08|153.88|158.07|155.87|154.59|152.39|0
1647514500000|2022-03-17 10:55:00|156.33|154.13|152.1|149.9|157.32|155.12|151.85|149.65|0
1647514800000|2022-03-17 11:00:00|151.85|149.65|149.62|147.42|154.09|151.89|149.37|147.17|0
1647515100000|2022-03-17 11:05:00|149.37|147.17|149.12|146.92|150.61|148.41|147.63|145.43|0
1647515400000|2022-03-17 11:10:00|149.37|147.17|150.36|148.16|151.35|149.15|149.12|146.92|0
1647515700000|2022-03-17 11:15:00|150.11|147.91|152.81|150.61|152.81|150.61|149.12|146.92|0
1647516000000|2022-03-17 11:20:00|152.56|150.36|154.55|152.35|156.05|153.85|152.32|150.12|0
1647516300000|2022-03-17 11:25:00|154.68|152.48|155.8|153.6|158.04|155.84|154.05|151.85|0
1647516600000|2022-03-17 11:30:00|155.93|153.73|155.8|153.6|156.79|154.59|154.05|151.85|0
1647516900000|2022-03-17 11:35:00|156.04|153.84|159.28|157.08|159.53|157.33|155.05|152.85|0
1647517200000|2022-03-17 11:40:00|159.53|157.33|160.28|158.08|161.52|159.32|157.79|155.59|0
1647517500000|2022-03-17 11:45:00|160.66|158.46|159.53|157.33|161.27|159.07|157.54|155.34|0
1647517800000|2022-03-17 11:50:00|159.28|157.08|156.79|154.59|160.03|157.83|156.29|154.09|0
1647518100000|2022-03-17 11:55:00|157.29|155.09|155.67|153.47|157.53|155.33|153.3|151.1|0
1647518400000|2022-03-17 12:00:00|152.55|150.35|151.31|149.11|158.41|156.21|148.57|146.37|0
1647518700000|2022-03-17 12:05:00|151.06|148.86|152.05|149.85|153.18|150.98|148.32|146.12|0
1647519000000|2022-03-17 12:10:00|152.55|150.35|154.79|152.59|155.79|153.59|152.55|150.35|0
1647519300000|2022-03-17 12:15:00|154.54|152.34|157.78|155.58|158.53|156.33|154.29|152.09|0
1647519600000|2022-03-17 12:20:00|158.28|156.08|159.77|157.57|160.02|157.82|157.78|155.58|0
1647519900000|2022-03-17 12:25:00|159.65|157.45|159.02|156.82|159.65|157.45|157.78|155.58|0
1647520200000|2022-03-17 12:30:00|158.65|156.45|158.9|156.7|159.77|157.57|154.79|152.59|0
1647520500000|2022-03-17 12:35:00|158.02|155.82|158.77|156.57|158.77|156.57|157.03|154.83|0
1647520800000|2022-03-17 12:40:00|158.52|156.32|163.01|160.81|163.76|161.56|157.16|154.96|0
1647521100000|2022-03-17 12:45:00|162.76|160.56|160.02|157.82|162.76|160.56|159.02|156.82|0
1647521400000|2022-03-17 12:50:00|160.15|157.95|162.26|160.06|164.5|162.3|160.15|157.95|0
1647521700000|2022-03-17 12:55:00|162.51|160.31|161.01|158.81|166.5|164.3|160.76|158.56|0
1647522000000|2022-03-17 13:00:00|161.14|158.94|163.75|161.55|163.75|161.55|160.51|158.31|0
1647522300000|2022-03-17 13:05:00|164|161.8|162.26|160.06|164|161.8|161.51|159.31|0
1647522600000|2022-03-17 13:10:00|162.51|160.31|161.64|159.44|164|161.8|161.64|159.44|0
1647522900000|2022-03-17 13:15:00|162.01|159.81|162.26|160.06|162.51|160.31|160.51|158.31|0
1647523200000|2022-03-17 13:20:00|161.76|159.56|161.26|159.06|162.51|160.31|161.01|158.81|0
1647523500000|2022-03-17 13:25:00|161.01|158.81|162.75|160.55|162.75|160.55|160.26|158.06|0
1647523800000|2022-03-17 13:30:00|162.25|160.05|156.65|154.45|165.75|163.55|155.77|153.57|0
1647524100000|2022-03-17 13:35:00|157.52|155.32|154.27|152.07|164.75|162.55|154.27|152.07|0
1647524400000|2022-03-17 13:40:00|154.4|152.2|153.66|151.46|158.76|156.56|153.28|151.08|0
1647524700000|2022-03-17 13:45:00|153.53|151.33|150.42|148.22|153.53|151.33|142.82|140.62|0
1647525000000|2022-03-17 13:50:00|151.16|148.96|149.54|147.34|151.78|149.58|145.06|142.86|0
1647525300000|2022-03-17 13:55:00|148.29|146.09|136.36|134.16|149.79|147.59|135.87|133.67|0
1647525600000|2022-03-17 14:00:00|135.87|133.67|133.62|131.42|139.09|136.89|133.12|130.92|0
1647525900000|2022-03-17 14:05:00|134.12|131.92|130.32|128.12|135.11|132.91|129.58|127.38|0
1647526200000|2022-03-17 14:10:00|130.82|128.62|136.04|133.84|136.79|134.59|129.58|127.38|0
1647526500000|2022-03-17 14:15:00|135.43|133.23|137.29|135.09|138.28|136.08|133.3|131.1|0
1647526800000|2022-03-17 14:20:00|138.03|135.83|132.04|129.84|138.03|135.83|131.43|129.23|0
1647527100000|2022-03-17 14:25:00|132.29|130.09|134.28|132.08|135.03|132.83|131.3|129.1|0
1647527400000|2022-03-17 14:30:00|133.78|131.58|138.77|136.57|143|140.8|133.04|130.84|0
1647527700000|2022-03-17 14:35:00|138.52|136.32|139.51|137.31|144.75|142.55|137.77|135.57|0
1647528000000|2022-03-17 14:40:00|138.27|136.07|142.75|140.55|146.5|144.3|138.27|136.07|0
1647528300000|2022-03-17 14:45:00|143.38|141.18|149.62|147.42|155.98|153.78|141.26|139.06|0
1647528600000|2022-03-17 14:50:00|149.24|147.04|156.48|154.28|157.98|155.78|148.62|146.42|0
1647528900000|2022-03-17 14:55:00|156.73|154.53|150.49|148.29|156.73|154.53|149.49|147.29|0
1647529200000|2022-03-17 15:00:00|151.49|149.29|152.49|150.29|154.73|152.53|148.74|146.54|0
1647529500000|2022-03-17 15:05:00|152.73|150.53|144.88|142.68|154.23|152.03|143.5|141.3|0
1647529800000|2022-03-17 15:10:00|145.25|143.05|151.23|149.03|151.23|149.03|144|141.8|0
1647530100000|2022-03-17 15:15:00|151.73|149.53|145.24|143.04|151.73|149.53|143.74|141.54|0
1647530400000|2022-03-17 15:20:00|145.62|143.42|140|137.8|146.99|144.79|139.88|137.68|0
1647530700000|2022-03-17 15:25:00|140.25|138.05|142.24|140.04|144.49|142.29|139.5|137.3|0
1647531000000|2022-03-17 15:30:00|142.74|140.54|139.88|137.68|145.24|143.04|138.63|136.43|0
1647531300000|2022-03-17 15:35:00|139.5|137.3|136|133.8|141.99|139.79|136|133.8|0
1647531600000|2022-03-17 15:40:00|135.26|133.06|136.5|134.3|137.25|135.05|133.51|131.31|0
1647531900000|2022-03-17 15:45:00|136.75|134.55|146.17|143.97|146.17|143.97|136.5|134.3|0
1647532200000|2022-03-17 15:50:00|145.92|143.72|137.18|134.98|146.92|144.72|136.18|133.98|0
1647532500000|2022-03-17 15:55:00|136.93|134.73|137.18|134.98|138.31|136.11|133.93|131.73|0
1647532800000|2022-03-17 16:00:00|136.31|134.11|136.43|134.23|140.43|138.23|135.93|133.73|0
1647533100000|2022-03-17 16:05:00|136.68|134.48|132.93|130.73|136.68|134.48|131.93|129.73|0
1647533400000|2022-03-17 16:10:00|132.68|130.48|133.93|131.73|136.43|134.23|132.43|130.23|0
1647533700000|2022-03-17 16:15:00|134.18|131.98|132.43|130.23|138.18|135.98|132.43|130.23|0
1647534000000|2022-03-17 16:20:00|132.18|129.98|124.44|122.24|132.18|129.98|123.19|120.99|0
1647534300000|2022-03-17 16:25:00|123.94|121.74|122.94|120.74|125.69|123.49|122.2|120|0
1647534600000|2022-03-17 16:30:00|122.45|120.25|123.44|121.24|125.69|123.49|121.45|119.25|0
1647534900000|2022-03-17 16:35:00|123.69|121.49|122.19|119.99|124.19|121.99|122.19|119.99|0
1647535200000|2022-03-17 16:40:00|122.44|120.24|123.44|121.24|125.94|123.74|122.44|120.24|0
1647535500000|2022-03-17 16:45:00|122.69|120.49|124.69|122.49|126.19|123.99|121.7|119.5|0
1647535800000|2022-03-17 16:50:00|124.94|122.74|122.32|120.12|124.94|122.74|121.44|119.24|0
1647536100000|2022-03-17 16:55:00|122.19|119.99|120.95|118.75|122.94|120.74|119.45|117.25|0
1647536400000|2022-03-17 17:00:00|120.7|118.5|121.44|119.24|125.44|123.24|120.45|118.25|0
1647536700000|2022-03-17 17:05:00|121.19|118.99|123.19|120.99|123.82|121.62|119.58|117.38|0
1647537000000|2022-03-17 17:10:00|122.94|120.74|126.31|124.11|127.43|125.23|121.19|118.99|0
1647537300000|2022-03-17 17:15:00|126.07|123.87|122.19|119.99|128.18|125.98|122.07|119.87|0
1647537600000|2022-03-17 17:20:00|122.44|120.24|118.45|116.25|122.94|120.74|117.95|115.75|0
1647537900000|2022-03-17 17:25:00|117.7|115.5|111.72|109.52|118.95|116.75|111.22|109.02|0
1647538200000|2022-03-17 17:30:00|111.47|109.27|111.22|109.02|112.46|110.26|110.22|108.02|0
1647538500000|2022-03-17 17:35:00|111.47|109.27|111.22|109.02|112.71|110.51|110.47|108.27|0
1647538800000|2022-03-17 17:40:00|110.72|108.52|105.51|103.31|110.85|108.65|104|101.8|0
1647539100000|2022-03-17 17:45:00|105.02|102.82|103.52|101.32|106|103.8|103.4|101.2|0
1647539400000|2022-03-17 17:50:00|103.27|101.07|102.03|99.83|104.01|101.81|99.8|97.6|0
1647539700000|2022-03-17 17:55:00|101.78|99.58|103.52|101.32|104.01|101.81|100.05|97.85|0
1647540000000|2022-03-17 18:00:00|103.77|101.57|105.5|103.3|107.74|105.54|103.27|101.07|0
1647540300000|2022-03-17 18:05:00|105.88|103.68|104.01|101.81|105.88|103.68|101.28|99.08|0
1647540600000|2022-03-17 18:10:00|104.26|102.06|108.48|106.28|110.23|108.03|103.51|101.31|0
1647540900000|2022-03-17 18:15:00|108.23|106.03|108.23|106.03|108.73|106.53|106.99|104.79|0
1647541200000|2022-03-17 18:20:00|107.49|105.29|111.22|109.02|111.47|109.27|106.49|104.29|0
1647541500000|2022-03-17 18:25:00|111.72|109.52|115.45|113.25|115.45|113.25|109.23|107.03|0
1647541800000|2022-03-17 18:30:00|114.71|112.51|108.98|106.78|114.71|112.51|108.23|106.03|0
1647542100000|2022-03-17 18:35:00|109.47|107.27|110.47|108.27|111.71|109.51|107.48|105.28|0
1647542400000|2022-03-17 18:40:00|110.6|108.4|107.48|105.28|112.46|110.26|107.23|105.03|0
1647542700000|2022-03-17 18:45:00|107.73|105.53|104.49|102.29|109.72|107.52|104.49|102.29|0
1647543000000|2022-03-17 18:50:00|104.99|102.79|107.23|105.03|107.73|105.53|104|101.8|0
1647543300000|2022-03-17 18:55:00|105.98|103.78|104.24|102.04|109.47|107.27|103|100.8|0
1647543600000|2022-03-17 19:00:00|104.99|102.79|100.52|98.32|105.98|103.78|100.52|98.32|0
1647543900000|2022-03-17 19:05:00|100.89|98.69|107.47|105.27|108.35|106.15|100.52|98.32|0
1647544200000|2022-03-17 19:10:00|107.23|105.03|113.45|111.25|117.19|114.99|106.73|104.53|0
1647544500000|2022-03-17 19:15:00|113.2|111|108.47|106.27|114.7|112.5|107.35|105.15|0
1647544800000|2022-03-17 19:20:00|107.97|105.77|112.45|110.25|113.45|111.25|107.72|105.52|0
1647545100000|2022-03-17 19:25:00|110.21|108.01|106.47|104.27|110.71|108.51|105.98|103.78|0
1647545400000|2022-03-17 19:30:00|107.22|105.02|107.22|105.02|109.21|107.01|105.73|103.53|0
1647545700000|2022-03-17 19:35:00|107.47|105.27|105.48|103.28|107.72|105.52|104.73|102.53|0
1647546000000|2022-03-17 19:40:00|105.23|103.03|95.79|93.59|105.23|103.03|95.29|93.09|0
1647546300000|2022-03-17 19:45:00|97.03|94.83|94.68|92.48|97.52|95.32|93.06|90.86|0
1647546600000|2022-03-17 19:50:00|94.79|92.59|98.71|96.51|102.94|100.74|94.79|92.59|0
1647546900000|2022-03-17 19:55:00|98.46|96.26|90.99|88.79|100.7|98.5|90.74|88.54|0
1647547200000|2022-03-17 20:00:00|90.49|88.29|91.98|89.78|91.98|89.78|86.77|84.57|0
1647547500000|2022-03-17 20:05:00|91.73|89.53|96.84|94.64|97.21|95.01|91.73|89.53|0
1647547800000|2022-03-17 20:10:00|96.46|94.26|97.46|95.26|98.45|96.25|95.71|93.51|0
1647548100000|2022-03-17 20:15:00|98.15|95.55|98.4|95.8|98.65|96.05|97.91|95.31|0
1647858900000|2022-03-21 10:35:00|345.82|343.62|345.7|343.5|345.95|343.75|345.21|343.01|0
1647859200000|2022-03-21 10:40:00|345.64|343.44|344.58|342.18|346.11|343.71|344.46|342.06|0
1647859500000|2022-03-21 10:45:00|344.64|342.24|345.06|342.66|345.19|342.79|344.33|341.93|0
1647859800000|2022-03-21 10:50:00|344.94|342.54|345.67|343.27|345.92|343.52|344.94|342.54|0
1647860100000|2022-03-21 10:55:00|345.55|343.15|343.6|341.2|345.55|343.15|343.48|341.08|0
1647860400000|2022-03-21 11:00:00|343.72|341.32|342.14|339.74|343.84|341.44|342.02|339.62|0
1647860700000|2022-03-21 11:05:00|342.08|339.68|341.9|339.5|342.08|339.68|340.21|337.81|0
1647861000000|2022-03-21 11:10:00|341.84|339.44|340.14|337.74|341.9|339.5|340.08|337.68|0
1647861300000|2022-03-21 11:15:00|340.08|337.68|338.15|335.75|341.05|338.65|338.15|335.75|0
1647861600000|2022-03-21 11:20:00|338.27|335.87|338.63|336.23|339.6|337.2|337.55|335.15|0
1647861900000|2022-03-21 11:25:00|338.69|336.29|338.75|336.35|339.11|336.71|338.39|335.99|0
1647862200000|2022-03-21 11:30:00|338.99|336.59|338.15|335.75|339.23|336.83|338.03|335.63|0
1647862500000|2022-03-21 11:35:00|338.03|335.63|338.87|336.47|338.99|336.59|337.55|335.15|0
1647862800000|2022-03-21 11:40:00|338.75|336.35|338.99|336.59|339.59|337.19|338.51|336.11|0
1647863100000|2022-03-21 11:45:00|338.86|336.46|338.86|336.46|339.77|337.37|338.68|336.28|0
1647863400000|2022-03-21 11:50:00|338.93|336.53|339.65|337.25|339.83|337.43|338.74|336.34|0
1647863700000|2022-03-21 11:55:00|339.77|337.37|339.82|337.42|340.43|338.03|339.52|337.12|0
1647864000000|2022-03-21 12:00:00|339.94|337.54|340.67|338.27|340.67|338.27|339.1|336.7|0
1647864300000|2022-03-21 12:05:00|340.73|338.33|341.03|338.63|341.03|338.63|340.06|337.66|0
1647864600000|2022-03-21 12:10:00|340.9|338.5|340.12|337.72|341.03|338.63|339.58|337.18|0
1647864900000|2022-03-21 12:15:00|340.18|337.78|341.02|338.62|341.51|339.11|340.18|337.78|0
1647865200000|2022-03-21 12:20:00|341.14|338.74|341.99|339.59|342.35|339.95|340.42|338.02|0
1647865500000|2022-03-21 12:25:00|341.87|339.47|342.23|339.83|342.66|340.26|341.5|339.1|0
1647865800000|2022-03-21 12:30:00|342.17|339.77|342.23|339.83|342.71|340.31|341.86|339.46|0
1647866100000|2022-03-21 12:35:00|342.17|339.77|341.86|339.46|342.71|340.31|341.5|339.1|0
1647866400000|2022-03-21 12:40:00|341.98|339.58|341.74|339.34|342.47|340.07|341.13|338.73|0
1647866700000|2022-03-21 12:45:00|341.8|339.4|341.74|339.34|342.83|340.43|341.74|339.34|0
1647867000000|2022-03-21 12:50:00|341.61|339.21|340.28|337.88|341.98|339.58|340.16|337.76|0
1647867300000|2022-03-21 12:55:00|340.4|338|341.13|338.73|341.49|339.09|340.16|337.76|0
1647867600000|2022-03-21 13:00:00|341.01|338.61|341.24|338.84|342.58|340.18|341|338.6|0
1647867900000|2022-03-21 13:05:00|341.31|338.91|340.16|337.76|341.49|339.09|339.79|337.39|0
1647868200000|2022-03-21 13:10:00|340.22|337.82|340.03|337.63|340.76|338.36|339.67|337.27|0
1647868500000|2022-03-21 13:15:00|340.15|337.75|339.85|337.45|340.39|337.99|339.67|337.27|0
1647868800000|2022-03-21 13:20:00|339.91|337.51|339.55|337.15|340.15|337.75|339.07|336.67|0
1647869100000|2022-03-21 13:25:00|339.61|337.21|341.11|338.71|341.48|339.08|339.06|336.66|0
1647869400000|2022-03-21 13:30:00|339.54|337.14|333.91|331.51|340.51|338.11|333.91|331.51|0
1647869700000|2022-03-21 13:35:00|333.79|331.39|331.65|329.25|333.79|331.39|331.18|328.78|0
1647870000000|2022-03-21 13:40:00|331.18|328.78|333.79|331.39|334.5|332.1|330.83|328.43|0
1647870300000|2022-03-21 13:45:00|333.19|330.79|338.74|336.34|338.86|336.46|332.96|330.56|0
1647870600000|2022-03-21 13:50:00|338.62|336.22|343.93|341.53|344.17|341.77|336.94|334.54|0
1647870900000|2022-03-21 13:55:00|343.32|340.92|343.56|341.16|343.68|341.28|341.14|338.74|0
1647871200000|2022-03-21 14:00:00|343.44|341.04|345.38|342.98|345.38|342.98|342.11|339.71|0
1647871500000|2022-03-21 14:05:00|345.63|343.23|345.5|343.1|347.82|345.42|344.04|341.64|0
1647871800000|2022-03-21 14:10:00|345.44|343.04|346.35|343.95|347.33|344.93|344.16|341.76|0
1647872100000|2022-03-21 14:15:00|345.99|343.59|345.5|343.1|347.09|344.69|344.65|342.25|0
1647872400000|2022-03-21 14:20:00|345.74|343.34|346.47|344.07|348.55|346.15|345.74|343.34|0
1647872700000|2022-03-21 14:25:00|346.66|344.26|348.3|345.9|349.41|347.01|346.66|344.26|0
1647873000000|2022-03-21 14:30:00|348.18|345.78|346.11|343.71|348.92|346.52|344.64|342.24|0
1647873300000|2022-03-21 14:35:00|345.99|343.59|342.19|339.79|346.23|343.83|342.19|339.79|0
1647873600000|2022-03-21 14:40:00|342.31|339.91|342.07|339.67|343.29|340.89|340.61|338.21|0
1647873900000|2022-03-21 14:45:00|341.95|339.55|340|337.6|342.92|340.52|339.76|337.36|0
1647874200000|2022-03-21 14:50:00|340.12|337.72|338.18|335.78|340.12|337.72|338.18|335.78|0
1647874500000|2022-03-21 14:55:00|337.82|335.42|335.89|333.49|338.78|336.38|335.05|332.65|0
1647874800000|2022-03-21 15:00:00|335.83|333.43|336.13|333.73|336.13|333.73|334.09|331.69|0
1647875100000|2022-03-21 15:05:00|336.01|333.61|338.42|336.02|338.54|336.14|335.28|332.88|0
1647875400000|2022-03-21 15:10:00|338.29|335.89|336.72|334.32|338.29|335.89|335.88|333.48|0
1647875700000|2022-03-21 15:15:00|336.48|334.08|335.55|333.15|337.33|334.93|332.43|330.03|0
1647876000000|2022-03-21 15:20:00|335.43|333.03|333.63|331.23|336.87|334.47|333.03|330.63|0
1647876300000|2022-03-21 15:25:00|333.75|331.35|333.27|330.87|333.87|331.47|332.08|329.68|0
1647876600000|2022-03-21 15:30:00|333.15|330.75|333.87|331.47|334.83|332.43|332.91|330.51|0
1647876900000|2022-03-21 15:35:00|333.63|331.23|334.7|332.3|336.39|333.99|333.03|330.63|0
1647877200000|2022-03-21 15:40:00|334.58|332.18|336.5|334.1|336.99|334.59|332.79|330.39|0
1647877500000|2022-03-21 15:45:00|336.62|334.22|336.38|333.98|336.98|334.58|334.82|332.42|0
1647877800000|2022-03-21 15:50:00|336.26|333.86|334.46|332.06|336.86|334.46|332.78|330.38|0
1647878100000|2022-03-21 15:55:00|334.94|332.54|333.26|330.86|335.66|333.26|331.95|329.55|0
1647878400000|2022-03-21 16:00:00|333.2|330.8|335.65|333.25|336.14|333.74|332.66|330.26|0
1647878700000|2022-03-21 16:05:00|335.53|333.13|333.97|331.57|336.98|334.58|333.37|330.97|0
1647879000000|2022-03-21 16:10:00|334.33|331.93|333.73|331.33|335.29|332.89|333.31|330.91|0
1647879300000|2022-03-21 16:15:00|333.61|331.21|333.73|331.33|335.77|333.37|333.01|330.61|0
1647879600000|2022-03-21 16:20:00|333.85|331.45|332.17|329.77|334.21|331.81|331.64|329.24|0
1647879900000|2022-03-21 16:25:00|331.93|329.53|333.25|330.85|333.84|331.44|331.46|329.06|0
1647880200000|2022-03-21 16:30:00|333.19|330.79|341.84|339.44|343.18|340.78|333.13|330.73|0
1647880500000|2022-03-21 16:35:00|342.03|339.63|344.28|341.88|347.34|344.94|342.03|339.63|0
1647880800000|2022-03-21 16:40:00|344.16|341.76|338.73|336.33|344.4|342|338.73|336.33|0
1647881100000|2022-03-21 16:45:00|338.98|336.58|338.97|336.57|340.8|338.4|338.25|335.85|0
1647881400000|2022-03-21 16:50:00|339.7|337.3|346.43|344.03|346.55|344.15|339.58|337.18|0
1647881700000|2022-03-21 16:55:00|346.55|344.15|348.42|346.02|349.16|346.76|344.34|341.94|0
1647882000000|2022-03-21 17:00:00|348.17|345.77|351.27|348.87|351.64|349.24|348.05|345.65|0
1647882300000|2022-03-21 17:05:00|351.14|348.74|348.91|346.51|351.64|349.24|347.92|345.52|0
1647882600000|2022-03-21 17:10:00|348.85|346.45|351.14|348.74|352.26|349.86|348.54|346.14|0
1647882900000|2022-03-21 17:15:00|351.33|348.93|356.51|354.11|356.51|354.11|351.02|348.62|0
1647883200000|2022-03-21 17:20:00|356.38|353.98|353.63|351.23|356.76|354.36|353.38|350.98|0
1647883500000|2022-03-21 17:25:00|353.69|351.29|353.62|351.22|354.25|351.85|351.45|349.05|0
1647883800000|2022-03-21 17:30:00|353.87|351.47|349.52|347.12|354.25|351.85|349.03|346.63|0
1647884100000|2022-03-21 17:35:00|350.14|347.74|348.16|345.76|351.38|348.98|347.11|344.71|0
1647884400000|2022-03-21 17:40:00|348.28|345.88|351.5|349.1|352.87|350.47|348.04|345.64|0
1647884700000|2022-03-21 17:45:00|351.13|348.73|349.45|347.05|352.37|349.97|348.9|346.5|0
1647885000000|2022-03-21 17:50:00|349.02|346.62|349.14|346.74|350.38|347.98|347.85|345.45|0
1647885300000|2022-03-21 17:55:00|348.89|346.49|347.53|345.13|350.75|348.35|347.53|345.13|0
1647885600000|2022-03-21 18:00:00|347.72|345.32|349.01|346.61|350.38|347.98|346.37|343.97|0
1647885900000|2022-03-21 18:05:00|349.38|346.98|347.65|345.25|351.12|348.72|347.53|345.13|0
1647886200000|2022-03-21 18:10:00|348.27|345.87|350.25|347.85|350.62|348.22|348.09|345.69|0
1647886500000|2022-03-21 18:15:00|350.49|348.09|349.01|346.61|351.43|349.03|349.01|346.61|0
1647886800000|2022-03-21 18:20:00|349.13|346.73|345.24|342.84|349.91|347.51|344.63|342.23|0
1647887100000|2022-03-21 18:25:00|345.19|342.79|344.14|341.74|346.59|344.19|343.66|341.26|0
1647887400000|2022-03-21 18:30:00|344.39|341.99|345.61|343.21|345.98|343.58|343.72|341.32|0
1647887700000|2022-03-21 18:35:00|345.12|342.72|345.12|342.72|346.59|344.19|344.38|341.98|0
1647888000000|2022-03-21 18:40:00|345.36|342.96|344.14|341.74|347.07|344.67|343.65|341.25|0
1647888300000|2022-03-21 18:45:00|344.5|342.1|345.97|343.57|346.15|343.75|341.95|339.55|0
1647888600000|2022-03-21 18:50:00|345.85|343.45|346.95|344.55|347.07|344.67|344.62|342.22|0
1647888900000|2022-03-21 18:55:00|346.76|344.36|352.49|350.09|352.62|350.22|346.76|344.36|0
1647889200000|2022-03-21 19:00:00|352.62|350.22|352.37|349.97|352.99|350.59|351.25|348.85|0
1647889500000|2022-03-21 19:05:00|352.24|349.84|350.94|348.54|352.74|350.34|350.14|347.74|0
1647889800000|2022-03-21 19:10:00|350.76|348.36|347.31|344.91|350.88|348.48|347.31|344.91|0
1647890100000|2022-03-21 19:15:00|347.18|344.78|348.9|346.5|349.03|346.63|345.04|342.64|0
1647890400000|2022-03-21 19:20:00|348.78|346.38|345.95|343.55|349.39|346.99|345.59|343.19|0
1647890700000|2022-03-21 19:25:00|346.32|343.92|344.36|341.96|346.32|343.92|344.12|341.72|0
1647891000000|2022-03-21 19:30:00|344|341.6|347.11|344.71|347.96|345.56|344|341.6|0
1647891300000|2022-03-21 19:35:00|347.47|345.07|348.58|346.18|348.82|346.42|346.25|343.85|0
1647891600000|2022-03-21 19:40:00|348.45|346.05|349.5|347.1|349.74|347.34|346.86|344.46|0
1647891900000|2022-03-21 19:45:00|349.06|346.66|352.63|350.23|352.63|350.23|347.84|345.44|0
1647892200000|2022-03-21 19:50:00|346.37|343.97|345.94|343.54|349.85|347.45|345.58|343.18|0
1647892500000|2022-03-21 19:55:00|345.82|343.42|341.81|339.41|346.8|344.4|341.73|339.33|0
1647892800000|2022-03-21 20:00:00|342.17|339.77|340|337.6|342.53|340.13|339.64|337.24|0
1647893100000|2022-03-21 20:05:00|340.24|337.84|340.6|338.2|340.72|338.32|339.64|337.24|0
1647893400000|2022-03-21 20:10:00|340.48|338.08|339.7|337.3|340.48|338.08|339.58|337.18|0
1647893700000|2022-03-21 20:15:00|340.08|337.28|339.83|337.03|340.44|337.64|339.83|337.03|0
1647894000000|2022-03-21 20:20:00|339.47|336.67|339.23|336.43|339.59|336.79|339.11|336.31|0
1647894300000|2022-03-21 20:25:00|339.05|336.25|339.65|336.85|339.83|337.03|338.99|336.19|0
1647894600000|2022-03-21 20:30:00|339.71|336.91|338.93|336.13|339.71|336.91|338.93|336.13|0
1647894900000|2022-03-21 20:35:00|338.99|336.19|338.74|335.94|338.99|336.19|338.5|335.7|0
1647895200000|2022-03-21 20:40:00|338.81|336.01|338.5|335.7|338.86|336.06|338.38|335.58|0
1647895500000|2022-03-21 20:45:00|338.38|335.58|338.5|335.7|338.74|335.94|338.02|335.22|0
1647895800000|2022-03-21 20:50:00|338.62|335.82|338.74|335.94|338.74|335.94|338.14|335.34|0
1647896100000|2022-03-21 20:55:00|338.68|335.88|338.92|336.12|339.22|336.42|338.68|335.88|0
1647896400000|2022-03-21 21:00:00|338.95|336.15|339.08|336.28|339.12|336.32|338.75|335.95|0
1647896700000|2022-03-21 21:05:00|339.15|336.35|339.17|336.37|339.55|336.75|339.15|336.35|0
1647897000000|2022-03-21 21:10:00|339.25|336.45|339.06|336.26|339.25|336.45|339.06|336.26|0
1647897300000|2022-03-21 21:15:00|339.08|336.28|339.34|336.54|339.55|336.75|339.08|336.28|0
1647897600000|2022-03-21 21:20:00|339.2|336.4|339.5|336.7|339.5|336.7|339.2|336.4|0
1647897900000|2022-03-21 21:25:00|339.48|336.68|339.44|336.64|339.5|336.7|339.44|336.64|0
1647898200000|2022-03-21 21:30:00|339.64|336.84|339.67|336.87|339.67|336.87|339.39|336.59|0
1647898500000|2022-03-21 21:35:00|339.46|336.66|339.74|336.94|339.96|337.16|339.46|336.66|0
1647898800000|2022-03-21 21:40:00|339.63|336.83|339.8|337|339.8|337|339.53|336.73|0
1647899100000|2022-03-21 21:45:00|339.82|337.02|339.65|336.85|339.89|337.09|339.58|336.78|0
1647899400000|2022-03-21 21:50:00|339.68|336.88|339.64|336.84|339.73|336.93|339.64|336.84|0
1647899700000|2022-03-21 21:55:00|339.63|336.83|339.56|336.76|339.78|336.98|339.56|336.76|0
1647900000000|2022-03-21 22:00:00|339.85|337.05|340.94|338.14|341.11|338.31|339.85|337.05|0
1647900300000|2022-03-21 22:05:00|340.99|338.19|341.23|338.43|341.42|338.62|340.45|337.65|0
1647900600000|2022-03-21 22:10:00|341.11|338.31|340.93|338.13|341.11|338.31|340.51|337.71|0
1647900900000|2022-03-21 22:15:00|340.99|338.19|341.11|338.31|341.17|338.37|340.87|338.07|0
1647901200000|2022-03-21 22:20:00|341.17|338.37|341.83|339.03|341.83|339.03|341.11|338.31|0
1647901500000|2022-03-21 22:25:00|341.77|338.97|341.59|338.79|341.83|339.03|341.53|338.73|0
1647901800000|2022-03-21 22:30:00|341.71|338.91|342.19|339.39|342.43|339.63|341.59|338.79|0
1647902100000|2022-03-21 22:35:00|342.13|339.33|341.7|338.9|342.19|339.39|341.7|338.9|0
1647902400000|2022-03-21 22:40:00|341.58|338.78|341.46|338.66|341.58|338.78|341.46|338.66|0
1647902700000|2022-03-21 22:45:00|341.58|338.78|342.06|339.26|342.3|339.5|341.58|338.78|0
1647903000000|2022-03-21 22:50:00|342|339.2|341.45|338.65|342.06|339.26|341.45|338.65|0
1647903300000|2022-03-21 22:55:00|341.57|338.77|342.18|339.38|342.18|339.38|341.57|338.77|0
1647903600000|2022-03-21 23:00:00|342.3|339.5|342.05|339.25|342.3|339.5|341.94|339.14|0
1647903900000|2022-03-21 23:05:00|342.17|339.37|342.41|339.61|342.54|339.74|341.93|339.13|0
1647904200000|2022-03-21 23:10:00|342.29|339.49|343.26|340.46|343.5|340.7|342.29|339.49|0
1647904500000|2022-03-21 23:15:00|343.32|340.52|342.89|340.09|343.5|340.7|342.89|340.09|0
1647904800000|2022-03-21 23:20:00|342.84|340.04|342.83|340.03|343.26|340.46|342.77|339.97|0
1647905100000|2022-03-21 23:25:00|342.77|339.97|342.53|339.73|343.38|340.58|342.29|339.49|0
1647905400000|2022-03-21 23:30:00|342.47|339.67|342.77|339.97|343.13|340.33|342.41|339.61|0
1647905700000|2022-03-21 23:35:00|342.89|340.09|342.64|339.84|343.01|340.21|342.64|339.84|0
1647906000000|2022-03-21 23:40:00|342.77|339.97|343.49|340.69|343.73|340.93|342.52|339.72|0
1647906300000|2022-03-21 23:45:00|343.61|340.81|343.85|341.05|343.85|341.05|343.37|340.57|0
1647906600000|2022-03-21 23:50:00|343.73|340.93|344.21|341.41|344.33|341.53|343.24|340.44|0
1647906900000|2022-03-21 23:55:00|344.33|341.53|345.3|342.5|345.3|342.5|344.33|341.53|0
1647907200000|2022-03-22 00:00:00|345.55|342.75|345.67|342.87|346.46|343.66|345.42|342.62|0
1647907500000|2022-03-22 00:05:00|345.79|342.99|346.03|343.23|346.52|343.72|345.42|342.62|0
1647907800000|2022-03-22 00:10:00|345.91|343.11|346.27|343.47|346.52|343.72|345.79|342.99|0
1647908100000|2022-03-22 00:15:00|346.34|343.54|346.51|343.71|346.7|343.9|345.91|343.11|0
1647908400000|2022-03-22 00:20:00|346.39|343.59|346.15|343.35|346.39|343.59|345.54|342.74|0
1647908700000|2022-03-22 00:25:00|346.27|343.47|346.63|343.83|346.63|343.83|345.9|343.1|0
1647909000000|2022-03-22 00:30:00|346.57|343.77|346.63|343.83|347.24|344.44|346.51|343.71|0
1647909300000|2022-03-22 00:35:00|346.51|343.71|347.36|344.56|347.48|344.68|346.51|343.71|0
1647909600000|2022-03-22 00:40:00|347.3|344.5|347.3|344.5|348.21|345.41|347.24|344.44|0
1647909900000|2022-03-22 00:45:00|347.24|344.44|347.97|345.17|348.33|345.53|347.24|344.44|0
1647910200000|2022-03-22 00:50:00|348.03|345.23|348.09|345.29|348.21|345.41|347.48|344.68|0
1647910500000|2022-03-22 00:55:00|348.21|345.41|349.06|346.26|349.06|346.26|348.21|345.41|0
1647910800000|2022-03-22 01:00:00|349.13|346.33|349.68|346.88|351.28|348.48|349.06|346.26|0
1647911100000|2022-03-22 01:05:00|349.55|346.75|349.67|346.87|349.92|347.12|348.94|346.14|0
1647911400000|2022-03-22 01:10:00|349.61|346.81|348.69|345.89|349.67|346.87|348.26|345.46|0
1647911700000|2022-03-22 01:15:00|348.57|345.77|348.51|345.71|348.88|346.08|348.26|345.46|0
1647912000000|2022-03-22 01:20:00|348.32|345.52|348.63|345.83|348.93|346.13|347.71|344.91|0
1647912300000|2022-03-22 01:25:00|348.56|345.76|347.95|345.15|349.3|346.5|347.58|344.78|0
1647912600000|2022-03-22 01:30:00|347.83|345.03|348.44|345.64|348.56|345.76|347.77|344.97|0
1647912900000|2022-03-22 01:35:00|348.56|345.76|347.58|344.78|348.68|345.88|347.58|344.78|0
1647913200000|2022-03-22 01:40:00|347.52|344.72|349.17|346.37|349.29|346.49|347.46|344.66|0
1647913500000|2022-03-22 01:45:00|349.05|346.25|349.41|346.61|349.78|346.98|348.68|345.88|0
1647913800000|2022-03-22 01:50:00|349.17|346.37|348.8|346|349.17|346.37|348.43|345.63|0
1647914100000|2022-03-22 01:55:00|348.86|346.06|348.55|345.75|349.23|346.43|348.43|345.63|0
1647914400000|2022-03-22 02:00:00|348.43|345.63|348.43|345.63|349.04|346.24|348.12|345.32|0
1647914700000|2022-03-22 02:05:00|348.55|345.75|348.55|345.75|349.16|346.36|348.43|345.63|0
1647915000000|2022-03-22 02:10:00|348.61|345.81|348.79|345.99|348.79|345.99|347.93|345.13|0
1647915300000|2022-03-22 02:15:00|348.91|346.11|349.15|346.35|349.4|346.6|348.67|345.87|0
1647915600000|2022-03-22 02:20:00|349.28|346.48|349.15|346.35|349.28|346.48|348.91|346.11|0
1647915900000|2022-03-22 02:25:00|349.27|346.47|349.27|346.47|349.52|346.72|348.54|345.74|0
1647916200000|2022-03-22 02:30:00|349.4|346.6|349.03|346.23|349.52|346.72|348.66|345.86|0
1647916500000|2022-03-22 02:35:00|348.9|346.1|347.31|344.51|348.97|346.17|347.25|344.45|0
1647916800000|2022-03-22 02:40:00|347.37|344.57|346.7|343.9|347.8|345|346.58|343.78|0
1647917100000|2022-03-22 02:45:00|346.58|343.78|346.7|343.9|346.82|344.02|346.45|343.65|0
1647917400000|2022-03-22 02:50:00|346.57|343.77|344.87|342.07|346.7|343.9|344.5|341.7|0
1647917700000|2022-03-22 02:55:00|344.99|342.19|346.2|343.4|346.33|343.53|344.99|342.19|0
1647918000000|2022-03-22 03:00:00|346.08|343.28|347.79|344.99|347.79|344.99|345.84|343.04|0
1647918300000|2022-03-22 03:05:00|347.91|345.11|347.66|344.86|348.22|345.42|347.66|344.86|0
1647918600000|2022-03-22 03:10:00|347.73|344.93|347.66|344.86|347.79|344.99|346.93|344.13|0
1647918900000|2022-03-22 03:15:00|347.54|344.74|347.05|344.25|347.66|344.86|346.44|343.64|0
1647919200000|2022-03-22 03:20:00|346.93|344.13|345.95|343.15|347.05|344.25|345.95|343.15|0
1647919500000|2022-03-22 03:25:00|346.07|343.27|345.46|342.66|346.13|343.33|345.22|342.42|0
1647919800000|2022-03-22 03:30:00|345.52|342.72|345.82|343.02|346.07|343.27|345.46|342.66|0
1647920100000|2022-03-22 03:35:00|345.77|342.97|346.07|343.27|346.07|343.27|345.21|342.41|0
1647920400000|2022-03-22 03:40:00|346.19|343.39|345.82|343.02|347.16|344.36|345.46|342.66|0
1647920700000|2022-03-22 03:45:00|345.88|343.08|345.94|343.14|346.19|343.39|345.76|342.96|0
1647921000000|2022-03-22 03:50:00|345.76|342.96|346.18|343.38|346.3|343.5|345.09|342.29|0
1647921300000|2022-03-22 03:55:00|346.24|343.44|346.91|344.11|346.91|344.11|346.06|343.26|0
1647921600000|2022-03-22 04:00:00|347.03|344.23|345.75|342.95|347.22|344.42|345.08|342.28|0
1647921900000|2022-03-22 04:05:00|345.63|342.83|345.14|342.34|345.75|342.95|345.02|342.22|0
1647922200000|2022-03-22 04:10:00|345.2|342.4|344.04|341.24|345.2|342.4|343.62|340.82|0
1647922500000|2022-03-22 04:15:00|343.98|341.18|344.89|342.09|344.89|342.09|343.92|341.12|0
1647922800000|2022-03-22 04:20:00|344.77|341.97|346.11|343.31|346.11|343.31|344.77|341.97|0
1647923100000|2022-03-22 04:25:00|345.99|343.19|344.76|341.96|346.11|343.31|344.76|341.96|0
1647923400000|2022-03-22 04:30:00|344.64|341.84|344.7|341.9|344.76|341.96|344.22|341.42|0
1647923700000|2022-03-22 04:35:00|344.64|341.84|345.13|342.33|345.19|342.39|344.52|341.72|0
1647924000000|2022-03-22 04:40:00|345|342.2|344.76|341.96|345|342.2|344.39|341.59|0
1647924300000|2022-03-22 04:45:00|344.7|341.9|345.61|342.81|345.61|342.81|344.63|341.83|0
1647924600000|2022-03-22 04:50:00|345.49|342.69|345.12|342.32|345.73|342.93|345.12|342.32|0
1647924900000|2022-03-22 04:55:00|344.87|342.07|344.63|341.83|344.87|342.07|344.39|341.59|0
1647925200000|2022-03-22 05:00:00|344.69|341.89|345.36|342.56|345.36|342.56|344.38|341.58|0
1647925500000|2022-03-22 05:05:00|345.24|342.44|346.28|343.48|346.46|343.66|345.24|342.44|0
1647925800000|2022-03-22 05:10:00|346.21|343.41|346.7|343.9|346.7|343.9|346.09|343.29|0
1647926100000|2022-03-22 05:15:00|346.64|343.84|346.33|343.53|346.94|344.14|346.33|343.53|0
1647926400000|2022-03-22 05:20:00|346.39|343.59|346.45|343.65|346.64|343.84|346.33|343.53|0
1647926700000|2022-03-22 05:25:00|346.33|343.53|345.59|342.79|346.33|343.53|345.59|342.79|0
1647927000000|2022-03-22 05:30:00|345.23|342.43|345.22|342.42|345.59|342.79|345.1|342.3|0
1647927300000|2022-03-22 05:35:00|345.1|342.3|343.76|340.96|345.35|342.55|343.64|340.84|0
1647927600000|2022-03-22 05:40:00|343.7|340.9|343.76|340.96|344.73|341.93|343.7|340.9|0
1647927900000|2022-03-22 05:45:00|343.88|341.08|344.12|341.32|344.49|341.69|343.64|340.84|0
1647928200000|2022-03-22 05:50:00|344|341.2|343.88|341.08|344.36|341.56|343.63|340.83|0
1647928500000|2022-03-22 05:55:00|343.94|341.14|344.24|341.44|344.36|341.56|343.63|340.83|0
1647928800000|2022-03-22 06:00:00|344.36|341.56|343.26|340.46|344.97|342.17|342.9|340.1|0
1647929100000|2022-03-22 06:05:00|343.33|340.53|343.32|340.52|343.75|340.95|343.14|340.34|0
1647929400000|2022-03-22 06:10:00|343.26|340.46|342.89|340.09|343.63|340.83|342.65|339.85|0
1647929700000|2022-03-22 06:15:00|343.02|340.22|342.29|339.49|343.02|340.22|341.44|338.64|0
1647930000000|2022-03-22 06:20:00|342.28|339.48|342.71|339.91|342.77|339.97|341.8|339|0
1647930300000|2022-03-22 06:25:00|342.77|339.97|343.25|340.45|343.5|340.7|342.65|339.85|0
1647930600000|2022-03-22 06:30:00|343.19|340.39|343.74|340.94|343.92|341.12|343.19|340.39|0
1647930900000|2022-03-22 06:35:00|343.62|340.82|342.28|339.48|343.62|340.82|342.16|339.36|0
1647931200000|2022-03-22 06:40:00|342.03|339.23|343.25|340.45|343.61|340.81|341.91|339.11|0
1647931500000|2022-03-22 06:45:00|343.31|340.51|343.37|340.57|343.98|341.18|343.25|340.45|0
1647931800000|2022-03-22 06:50:00|343.49|340.69|343.79|340.99|343.97|341.17|342.94|340.14|0
1647932100000|2022-03-22 06:55:00|343.73|340.93|343.85|341.05|343.97|341.17|343.18|340.38|0
1647932400000|2022-03-22 07:00:00|343.61|340.81|343.48|340.68|344.52|341.72|342.63|339.83|0
1647932700000|2022-03-22 07:05:00|342.92|340.52|342.55|340.15|343.22|340.82|342.06|339.66|0
1647933000000|2022-03-22 07:10:00|342.79|340.39|342.18|339.78|342.91|340.51|342.06|339.66|0
1647933300000|2022-03-22 07:15:00|342.06|339.66|341.09|338.69|342.18|339.78|340.85|338.45|0
1647933600000|2022-03-22 07:20:00|340.97|338.57|340.24|337.84|341.21|338.81|340.24|337.84|0
1647933900000|2022-03-22 07:25:00|340.18|337.78|340|337.6|341.15|338.75|339.39|336.99|0
1647934200000|2022-03-22 07:30:00|339.76|337.36|339.51|337.11|340|337.6|339.03|336.63|0
1647934500000|2022-03-22 07:35:00|339.58|337.18|340.44|338.04|341.05|338.65|339.58|337.18|0
1647934800000|2022-03-22 07:40:00|340.57|338.17|340.44|338.04|340.93|338.53|340.26|337.86|0
1647935100000|2022-03-22 07:45:00|340.38|337.98|339.35|336.95|340.56|338.16|339.11|336.71|0
1647935400000|2022-03-22 07:50:00|339.23|336.83|337.91|335.51|339.23|336.83|337.67|335.27|0
1647935700000|2022-03-22 07:55:00|337.85|335.45|337.91|335.51|338.51|336.11|337.73|335.33|0
1647936000000|2022-03-22 08:00:00|337.67|335.27|336.58|334.18|338.51|336.11|336.46|334.06|0
1647936300000|2022-03-22 08:05:00|336.7|334.3|336.76|334.36|337.06|334.66|336.1|333.7|0
1647936600000|2022-03-22 08:10:00|336.94|334.54|334.9|332.5|337.54|335.14|334.43|332.03|0
1647936900000|2022-03-22 08:15:00|334.97|332.57|339.22|336.82|339.76|337.36|334.61|332.21|0
1647937200000|2022-03-22 08:20:00|338.98|336.58|337.08|334.68|339.76|337.36|336.96|334.56|0
1647937500000|2022-03-22 08:25:00|337.26|334.86|336.84|334.44|337.79|335.39|336.6|334.2|0
1647937800000|2022-03-22 08:30:00|336.78|334.38|335.47|333.07|336.78|334.38|334.76|332.36|0
1647938100000|2022-03-22 08:35:00|335.41|333.01|330.27|327.87|337.05|334.65|330.27|327.87|0
1647938400000|2022-03-22 08:40:00|330.34|327.94|329.8|327.4|331.58|329.18|329.56|327.16|0
1647938700000|2022-03-22 08:45:00|329.92|327.52|331.46|329.06|331.46|329.06|329.92|327.52|0
1647939000000|2022-03-22 08:50:00|331.34|328.94|331.69|329.29|332.29|329.89|331.22|328.82|0
1647939300000|2022-03-22 08:55:00|331.81|329.41|331.33|328.93|331.87|329.47|330.98|328.58|0
1647939600000|2022-03-22 09:00:00|331.45|329.05|329.91|327.51|331.45|329.05|329.67|327.27|0
1647939900000|2022-03-22 09:05:00|329.79|327.39|329.49|327.09|330.26|327.86|328.84|326.44|0
1647940200000|2022-03-22 09:10:00|329.55|327.15|329.49|327.09|330.2|327.8|329.08|326.68|0
1647940500000|2022-03-22 09:15:00|329.31|326.91|329.43|327.03|329.78|327.38|328.72|326.32|0
1647940800000|2022-03-22 09:20:00|329.55|327.15|331.38|328.98|331.38|328.98|329.43|327.03|0
1647941100000|2022-03-22 09:25:00|331.44|329.04|332.33|329.93|332.39|329.99|330.97|328.57|0
1647941400000|2022-03-22 09:30:00|332.39|329.99|331.79|329.39|332.75|330.35|331.56|329.16|0
1647941700000|2022-03-22 09:35:00|331.67|329.27|331.79|329.39|332.03|329.63|331.44|329.04|0
1647942000000|2022-03-22 09:40:00|331.91|329.51|331.43|329.03|332.15|329.75|331.2|328.8|0
1647942300000|2022-03-22 09:45:00|331.49|329.09|332.03|329.63|332.14|329.74|331.14|328.74|0
1647942600000|2022-03-22 09:50:00|331.91|329.51|331.55|329.15|332.14|329.74|331.43|329.03|0
1647942900000|2022-03-22 09:55:00|331.61|329.21|331.07|328.67|331.78|329.38|331.07|328.67|0
1647943200000|2022-03-22 10:00:00|331.19|328.79|332.2|329.8|332.85|330.45|331.13|328.73|0
1647943500000|2022-03-22 10:05:00|332.26|329.86|332.73|330.33|332.85|330.45|332.26|329.86|0
1647943800000|2022-03-22 10:10:00|332.61|330.21|332.67|330.27|333.27|330.87|332.13|329.73|0
1647944100000|2022-03-22 10:15:00|332.61|330.21|331.84|329.44|333.21|330.81|331.66|329.26|0
1647944400000|2022-03-22 10:20:00|331.89|329.49|331.6|329.2|331.89|329.49|331.42|329.02|0
1647944700000|2022-03-22 10:25:00|331.65|329.25|331.53|329.13|332.01|329.61|331.06|328.66|0
1647945000000|2022-03-22 10:30:00|331.41|329.01|329.63|327.23|331.65|329.25|329.28|326.88|0
1647945300000|2022-03-22 10:35:00|329.52|327.12|330.11|327.71|330.17|327.77|329.16|326.76|0
1647945600000|2022-03-22 10:40:00|330.17|327.77|330.58|328.18|330.7|328.3|330.17|327.77|0
1647945900000|2022-03-22 10:45:00|330.7|328.3|330.69|328.29|330.7|328.3|329.98|327.58|0
1647946200000|2022-03-22 10:50:00|330.58|328.18|330.93|328.53|331.17|328.77|330.58|328.18|0
1647946500000|2022-03-22 10:55:00|330.81|328.41|330.45|328.05|330.81|328.41|330.1|327.7|0
1647946800000|2022-03-22 11:00:00|330.69|328.29|331.99|329.59|331.99|329.59|330.1|327.7|0
1647947100000|2022-03-22 11:05:00|331.76|329.36|332.11|329.71|332.83|330.43|331.76|329.36|0
1647947400000|2022-03-22 11:10:00|331.99|329.59|332.23|329.83|332.47|330.07|331.87|329.47|0
1647947700000|2022-03-22 11:15:00|332.11|329.71|332.58|330.18|333.06|330.66|331.87|329.47|0
1647948000000|2022-03-22 11:20:00|332.7|330.3|332.58|330.18|332.7|330.3|332.22|329.82|0
1647948300000|2022-03-22 11:25:00|332.7|330.3|331.27|328.87|332.7|330.3|331.15|328.75|0
1647948600000|2022-03-22 11:30:00|331.15|328.75|331.27|328.87|331.27|328.87|330.32|327.92|0
1647948900000|2022-03-22 11:35:00|331.39|328.99|331.86|329.46|332.22|329.82|331.39|328.99|0
1647949200000|2022-03-22 11:40:00|331.98|329.58|331.86|329.46|332.1|329.7|331.27|328.87|0
1647949500000|2022-03-22 11:45:00|331.98|329.58|332.57|330.17|332.63|330.23|331.86|329.46|0
1647949800000|2022-03-22 11:50:00|332.69|330.29|332.45|330.05|332.93|330.53|332.33|329.93|0
1647950100000|2022-03-22 11:55:00|332.51|330.11|332.69|330.29|333.16|330.76|332.33|329.93|0
1647950400000|2022-03-22 12:00:00|332.75|330.35|332.92|330.52|333.04|330.64|332.57|330.17|0
1647950700000|2022-03-22 12:05:00|332.98|330.58|333.28|330.88|333.52|331.12|332.68|330.28|0
1647951000000|2022-03-22 12:10:00|333.22|330.82|333.87|331.47|333.87|331.47|332.92|330.52|0
1647951300000|2022-03-22 12:15:00|333.75|331.35|333.99|331.59|334.59|332.19|333.28|330.88|0
1647951600000|2022-03-22 12:20:00|334.11|331.71|333.87|331.47|334.11|331.71|333.03|330.63|0
1647951900000|2022-03-22 12:25:00|333.99|331.59|333.75|331.35|335.06|332.66|333.63|331.23|0
1647952200000|2022-03-22 12:30:00|333.87|331.47|333.51|331.11|334.7|332.3|333.51|331.11|0
1647952500000|2022-03-22 12:35:00|333.39|330.99|333.27|330.87|334.7|332.3|333.27|330.87|0
1647952800000|2022-03-22 12:40:00|333.38|330.98|333.02|330.62|333.5|331.1|332.97|330.57|0
1647953100000|2022-03-22 12:45:00|332.91|330.51|331.71|329.31|333.02|330.62|331.71|329.31|0
1647953400000|2022-03-22 12:50:00|331.83|329.43|331.83|329.43|332.31|329.91|331.71|329.31|0
1647953700000|2022-03-22 12:55:00|331.77|329.37|330.88|328.48|331.83|329.43|330.7|328.3|0
1647954000000|2022-03-22 13:00:00|330.76|328.36|330.05|327.65|330.76|328.36|329.93|327.53|0
1647954300000|2022-03-22 13:05:00|330.4|328|329.82|327.42|331.35|328.95|329.23|326.83|0
1647954600000|2022-03-22 13:10:00|329.94|327.54|330.05|327.65|330.65|328.25|329.7|327.3|0
1647954900000|2022-03-22 13:15:00|330.17|327.77|330.41|328.01|330.89|328.49|330.05|327.65|0
1647955200000|2022-03-22 13:20:00|330.29|327.89|329.69|327.29|330.76|328.36|329.57|327.17|0
1647955500000|2022-03-22 13:25:00|329.57|327.17|329.57|327.17|330.29|327.89|328.98|326.58|0
1647955800000|2022-03-22 13:30:00|328.98|326.58|328.03|325.63|329.33|326.93|326.49|324.09|0
1647956100000|2022-03-22 13:35:00|327.91|325.51|322.62|320.22|328.27|325.87|322.38|319.98|0
1647956400000|2022-03-22 13:40:00|322.73|320.33|322.85|320.45|324.49|322.09|322.03|319.63|0
1647956700000|2022-03-22 13:45:00|322.61|320.21|323.08|320.68|325.78|323.38|322.5|320.1|0
1647957000000|2022-03-22 13:50:00|322.85|320.45|323.19|320.79|325.84|323.44|322.61|320.21|0
1647957300000|2022-03-22 13:55:00|323.08|320.68|323.31|320.91|324.01|321.61|322.14|319.74|0
1647957600000|2022-03-22 14:00:00|322.26|319.86|322.48|320.08|322.49|320.09|318.88|316.48|0
1647957900000|2022-03-22 14:05:00|322.13|319.73|322.13|319.73|323.64|321.24|322.01|319.61|0
1647958200000|2022-03-22 14:10:00|322.01|319.61|322.47|320.07|322.94|320.54|321.32|318.92|0
1647958500000|2022-03-22 14:15:00|322.53|320.13|321.08|318.68|323.98|321.58|321.08|318.68|0
1647958800000|2022-03-22 14:20:00|320.97|318.57|320.62|318.22|321.66|319.26|319.81|317.41|0
1647959100000|2022-03-22 14:25:00|320.5|318.1|318.39|315.99|320.96|318.56|317.81|315.41|0
1647959400000|2022-03-22 14:30:00|318.27|315.87|315.97|313.57|318.27|315.87|315.85|313.45|0
1647959700000|2022-03-22 14:35:00|316.2|313.8|316.49|314.09|316.77|314.37|314.94|312.54|0
1647960000000|2022-03-22 14:40:00|316.43|314.03|316.77|314.37|317.35|314.95|314.71|312.31|0
1647960300000|2022-03-22 14:45:00|316.88|314.48|315.73|313.33|317.23|314.83|315.39|312.99|0
1647960600000|2022-03-22 14:50:00|315.5|313.1|315.73|313.33|316.54|314.14|315.5|313.1|0
1647960900000|2022-03-22 14:55:00|315.62|313.22|317.34|314.94|317.8|315.4|315.39|312.99|0
1647961200000|2022-03-22 15:00:00|317.22|314.82|317.68|315.28|319.87|317.47|316.88|314.48|0
1647961500000|2022-03-22 15:05:00|317.63|315.23|316.53|314.13|318.6|316.2|316.3|313.9|0
1647961800000|2022-03-22 15:10:00|316.3|313.9|315.84|313.44|317.1|314.7|315.27|312.87|0
1647962100000|2022-03-22 15:15:00|315.72|313.32|314.35|311.95|315.95|313.55|314.35|311.95|0
1647962400000|2022-03-22 15:20:00|314.58|312.18|313.21|310.81|315.38|312.98|313.21|310.81|0
1647962700000|2022-03-22 15:25:00|313.66|311.26|316.42|314.02|316.99|314.59|313.32|310.92|0
1647963000000|2022-03-22 15:30:00|316.36|313.96|318.48|316.08|319.17|316.77|316.36|313.96|0
1647963300000|2022-03-22 15:35:00|318.36|315.96|317.56|315.16|319.62|317.22|317.21|314.81|0
1647963600000|2022-03-22 15:40:00|317.44|315.04|319.21|316.81|320.17|317.77|317.1|314.7|0
1647963900000|2022-03-22 15:45:00|319.33|316.93|317.49|315.09|319.91|317.51|317.49|315.09|0
1647964200000|2022-03-22 15:50:00|317.37|314.97|317.71|315.31|318.75|316.35|317.26|314.86|0
1647964500000|2022-03-22 15:55:00|317.6|315.2|318.86|316.46|318.86|316.46|317.26|314.86|0
1647964800000|2022-03-22 16:00:00|318.63|316.23|319.21|316.81|320.01|317.61|318.17|315.77|0
1647965100000|2022-03-22 16:05:00|319.32|316.92|317.94|315.54|319.32|316.92|316.85|314.45|0
1647965400000|2022-03-22 16:10:00|318.05|315.65|318.4|316|319.09|316.69|317.25|314.85|0
1647965700000|2022-03-22 16:15:00|318.51|316.11|318.97|316.57|320.01|317.61|318.05|315.65|0
1647966000000|2022-03-22 16:20:00|319.08|316.68|320.81|318.41|322.38|319.98|318.85|316.45|0
1647966300000|2022-03-22 16:25:00|320.93|318.53|320.42|318.02|322.2|319.8|319.95|317.55|0
1647966600000|2022-03-22 16:30:00|320.65|318.25|320.13|317.73|321.93|319.53|320.13|317.73|0
1647966900000|2022-03-22 16:35:00|319.95|317.55|319.37|316.97|320.13|317.73|318.57|316.17|0
1647967200000|2022-03-22 16:40:00|319.49|317.09|319.95|317.55|321.11|318.71|318.45|316.05|0
1647967500000|2022-03-22 16:45:00|320.06|317.66|318.56|316.16|320.76|318.36|318.56|316.16|0
1647967800000|2022-03-22 16:50:00|318.44|316.04|316.26|313.86|318.44|316.04|316.26|313.86|0
1647968100000|2022-03-22 16:55:00|316.37|313.97|316.25|313.85|317.06|314.66|315.91|313.51|0
1647968400000|2022-03-22 17:00:00|316.37|313.97|314.88|312.48|317.17|314.77|314.76|312.36|0
1647968700000|2022-03-22 17:05:00|314.82|312.42|315.33|312.93|315.33|312.93|314.07|311.67|0
1647969000000|2022-03-22 17:10:00|315.45|313.05|314.53|312.13|316.13|313.73|314.53|312.13|0
1647969300000|2022-03-22 17:15:00|314.64|312.24|315.79|313.39|316.25|313.85|313.73|311.33|0
1647969600000|2022-03-22 17:20:00|315.9|313.5|317.62|315.22|318.2|315.8|315.9|313.5|0
1647969900000|2022-03-22 17:25:00|317.51|315.11|316.47|314.07|317.62|315.22|316.24|313.84|0
1647970200000|2022-03-22 17:30:00|316.24|313.84|314.64|312.24|316.24|313.84|314.52|312.12|0
1647970500000|2022-03-22 17:35:00|314.52|312.12|314.75|312.35|315.78|313.38|314.29|311.89|0
1647970800000|2022-03-22 17:40:00|314.86|312.46|315.09|312.69|316.47|314.07|314.86|312.46|0
1647971100000|2022-03-22 17:45:00|314.97|312.57|315.54|313.14|316.46|314.06|314.97|312.57|0
1647971400000|2022-03-22 17:50:00|315.43|313.03|314.23|311.83|315.54|313.14|314.06|311.66|0
1647971700000|2022-03-22 17:55:00|314.4|312|313.94|311.54|314.86|312.46|313.6|311.2|0
1647972000000|2022-03-22 18:00:00|313.83|311.43|315.65|313.25|316.34|313.94|313.6|311.2|0
1647972300000|2022-03-22 18:05:00|315.71|313.31|315.88|313.48|316.57|314.17|315.31|312.91|0
1647972600000|2022-03-22 18:10:00|315.83|313.43|315.71|313.31|316.34|313.94|314.73|312.33|0
1647972900000|2022-03-22 18:15:00|315.76|313.36|314.5|312.1|316.34|313.94|314.05|311.65|0
1647973200000|2022-03-22 18:20:00|314.39|311.99|317.02|314.62|317.25|314.85|314.39|311.99|0
1647973500000|2022-03-22 18:25:00|317.25|314.85|318.17|315.77|320.02|317.62|317.02|314.62|0
1647973800000|2022-03-22 18:30:00|318.06|315.66|316.56|314.16|320.02|317.62|316.44|314.04|0
1647974100000|2022-03-22 18:35:00|316.67|314.27|317.02|314.62|317.59|315.19|316.44|314.04|0
1647974400000|2022-03-22 18:40:00|317.13|314.73|317.53|315.13|318.28|315.88|317.02|314.62|0
1647974700000|2022-03-22 18:45:00|317.47|315.07|318.28|315.88|318.86|316.46|316.84|314.44|0
1647975000000|2022-03-22 18:50:00|318.16|315.76|316.67|314.27|318.62|316.22|316.21|313.81|0
1647975300000|2022-03-22 18:55:00|316.55|314.15|316.09|313.69|316.61|314.21|314.94|312.54|0
1647975600000|2022-03-22 19:00:00|316.32|313.92|314.48|312.08|316.43|314.03|314.37|311.97|0
1647975900000|2022-03-22 19:05:00|314.37|311.97|314.25|311.85|315.51|313.11|314.14|311.74|0
1647976200000|2022-03-22 19:10:00|314.37|311.97|314.14|311.74|315.97|313.57|313.91|311.51|0
1647976500000|2022-03-22 19:15:00|313.79|311.39|314.36|311.96|314.42|312.02|312.43|310.03|0
1647976800000|2022-03-22 19:20:00|314.14|311.74|314.99|312.59|317|314.6|313.56|311.16|0
1647977100000|2022-03-22 19:25:00|314.93|312.53|315.96|313.56|315.96|313.56|314.25|311.85|0
1647977400000|2022-03-22 19:30:00|316.19|313.79|314.7|312.3|316.65|314.25|314.36|311.96|0
1647977700000|2022-03-22 19:35:00|314.93|312.53|313.78|311.38|315.04|312.64|313.1|310.7|0
1647978000000|2022-03-22 19:40:00|314.01|311.61|312.53|310.13|314.81|312.41|311.96|309.56|0
1647978300000|2022-03-22 19:45:00|312.19|309.79|310.03|307.63|312.87|310.47|309.69|307.29|0
1647978600000|2022-03-22 19:50:00|310.48|308.08|315.49|313.09|315.49|313.09|309.13|306.73|0
1647978900000|2022-03-22 19:55:00|315.26|312.86|312.98|310.58|316.64|314.24|312.86|310.46|0
1647979200000|2022-03-22 20:00:00|313.66|311.26|312.41|310.01|313.66|311.26|312.18|309.78|0
1647979500000|2022-03-22 20:05:00|312.63|310.23|313.09|310.69|313.43|311.03|312.63|310.23|0
1647979800000|2022-03-22 20:10:00|313.32|310.92|313.54|311.14|313.54|311.14|313.09|310.69|0
1647980100000|2022-03-22 20:15:00|313.63|310.83|313.97|311.17|313.97|311.17|313.63|310.83|0
1647980400000|2022-03-22 20:20:00|313.85|311.05|313.51|310.71|313.85|311.05|313.17|310.37|0
1647980700000|2022-03-22 20:25:00|313.39|310.59|313.51|310.71|313.51|310.71|313.28|310.48|0
1647981000000|2022-03-22 20:30:00|313.45|310.65|313.28|310.48|313.51|310.71|313.28|310.48|0
1647981300000|2022-03-22 20:35:00|313.16|310.36|313.28|310.48|313.5|310.7|313.16|310.36|0
1647981600000|2022-03-22 20:40:00|313.27|310.47|312.93|310.13|313.27|310.47|312.93|310.13|0
1647981900000|2022-03-22 20:45:00|312.82|310.02|313.27|310.47|313.27|310.47|312.82|310.02|0
1647982200000|2022-03-22 20:50:00|313.16|310.36|312.93|310.13|313.27|310.47|312.93|310.13|0
1647982500000|2022-03-22 20:55:00|313.04|310.24|313.28|310.48|313.28|310.48|312.81|310.01|0
1647982800000|2022-03-22 21:00:00|313.31|310.51|313.56|310.76|313.56|310.76|313.23|310.43|0
1647983100000|2022-03-22 21:05:00|313.54|310.74|313.66|310.86|313.73|310.93|313.54|310.74|0
1647983400000|2022-03-22 21:10:00|313.68|310.88|313.68|310.88|313.78|310.98|313.66|310.86|0
1647983700000|2022-03-22 21:15:00|313.81|311.01|313.81|311.01|313.83|311.03|313.68|310.88|0
1647984000000|2022-03-22 21:20:00|313.76|310.96|314.1|311.3|314.1|311.3|313.76|310.96|0
1647984300000|2022-03-22 21:25:00|313.89|311.09|313.49|310.69|314.02|311.22|313.49|310.69|0
1647984600000|2022-03-22 21:30:00|313.37|310.57|313.8|311|313.8|311|313.37|310.57|0
1647984900000|2022-03-22 21:35:00|313.77|310.97|313.88|311.08|313.88|311.08|313.77|310.97|0
1647985200000|2022-03-22 21:40:00|313.87|311.07|313.86|311.06|313.94|311.14|313.86|311.06|0
1647985500000|2022-03-22 21:45:00|313.83|311.03|313.83|311.03|313.88|311.08|313.74|310.94|0
1647985800000|2022-03-22 21:50:00|313.74|310.94|313.69|310.89|313.91|311.11|313.61|310.81|0
1647986100000|2022-03-22 21:55:00|313.71|310.91|313.81|311.01|313.87|311.07|313.67|310.87|0
1647986400000|2022-03-22 22:00:00|313.87|311.07|314.44|311.64|315.64|312.84|313.81|311.01|0
1647986700000|2022-03-22 22:05:00|314.5|311.7|315.98|313.18|316.1|313.3|314.38|311.58|0
1647987000000|2022-03-22 22:10:00|315.93|313.13|315.12|312.32|316.1|313.3|314.95|312.15|0
1647987300000|2022-03-22 22:15:00|315.06|312.26|314.09|311.29|315.06|312.26|313.92|311.12|0
1647987600000|2022-03-22 22:20:00|314.03|311.23|312.95|310.15|314.03|311.23|312.78|309.98|0
1647987900000|2022-03-22 22:25:00|312.89|310.09|312.89|310.09|313.46|310.66|312.66|309.86|0
1647988200000|2022-03-22 22:30:00|313|310.2|313.34|310.54|313.34|310.54|312.55|309.75|0
1647988500000|2022-03-22 22:35:00|313.23|310.43|312.32|309.52|313.23|310.43|312.32|309.52|0
1647988800000|2022-03-22 22:40:00|312.37|309.57|310.38|307.58|312.37|309.57|310.38|307.58|0
1647989100000|2022-03-22 22:45:00|310.5|307.7|311.29|308.49|311.4|308.6|310.16|307.36|0
1647989400000|2022-03-22 22:50:00|311.4|308.6|311.29|308.49|311.63|308.83|310.61|307.81|0
1647989700000|2022-03-22 22:55:00|311.17|308.37|311.63|308.83|311.74|308.94|311.06|308.26|0
1647990000000|2022-03-22 23:00:00|311.57|308.77|311.17|308.37|311.63|308.83|311.17|308.37|0
1647990300000|2022-03-22 23:05:00|311.28|308.48|311.17|308.37|311.74|308.94|310.94|308.14|0
1647990600000|2022-03-22 23:10:00|311.11|308.31|311.62|308.82|311.73|308.93|311|308.2|0
1647990900000|2022-03-22 23:15:00|311.28|308.48|311.96|309.16|312.07|309.27|311.28|308.48|0
1647991200000|2022-03-22 23:20:00|312.02|309.22|312.3|309.5|312.41|309.61|311.84|309.04|0
1647991500000|2022-03-22 23:25:00|312.36|309.56|312.29|309.49|312.36|309.56|311.73|308.93|0
1647991800000|2022-03-22 23:30:00|312.18|309.38|312.18|309.38|312.29|309.49|312.07|309.27|0
1647992100000|2022-03-22 23:35:00|312.01|309.21|312.18|309.38|312.18|309.38|311.95|309.15|0
1647992400000|2022-03-22 23:40:00|312.24|309.44|312.17|309.37|312.4|309.6|312.06|309.26|0
1647992700000|2022-03-22 23:45:00|312.29|309.49|311.89|309.09|312.51|309.71|311.83|309.03|0
1647993000000|2022-03-22 23:50:00|311.83|309.03|311.6|308.8|311.83|309.03|311.15|308.35|0
1647993300000|2022-03-22 23:55:00|311.49|308.69|311.26|308.46|311.66|308.86|310.98|308.18|0
1647993600000|2022-03-23 00:00:00|311.37|308.57|311.71|308.91|311.94|309.14|310.01|307.21|0
1647993900000|2022-03-23 00:05:00|311.6|308.8|312.28|309.48|312.73|309.93|311.48|308.68|0
1647994200000|2022-03-23 00:10:00|312.16|309.36|312.9|310.1|313.3|310.5|312.16|309.36|0
1647994500000|2022-03-23 00:15:00|312.84|310.04|313.07|310.27|313.3|310.5|312.73|309.93|0
1647994800000|2022-03-23 00:20:00|312.96|310.16|313.41|310.61|313.59|310.79|312.96|310.16|0
1647995100000|2022-03-23 00:25:00|313.47|310.67|313.13|310.33|313.47|310.67|312.61|309.81|0
1647995400000|2022-03-23 00:30:00|312.95|310.15|313.86|311.06|313.98|311.18|312.95|310.15|0
1647995700000|2022-03-23 00:35:00|313.98|311.18|314.2|311.4|314.32|311.52|313.4|310.6|0
1647996000000|2022-03-23 00:40:00|314.15|311.35|313.92|311.12|314.2|311.4|313.52|310.72|0
1647996300000|2022-03-23 00:45:00|313.86|311.06|313.51|310.71|313.92|311.12|313.29|310.49|0
1647996600000|2022-03-23 00:50:00|313.29|310.49|313.85|311.05|313.91|311.11|313.17|310.37|0
1647996900000|2022-03-23 00:55:00|313.91|311.11|314.08|311.28|314.25|311.45|313.4|310.6|0
1647997200000|2022-03-23 01:00:00|313.97|311.17|314.08|311.28|314.37|311.57|313.28|310.48|0
1647997500000|2022-03-23 01:05:00|313.96|311.16|313.85|311.05|314.31|311.51|313.85|311.05|0
1647997800000|2022-03-23 01:10:00|313.73|310.93|313.62|310.82|313.91|311.11|313.05|310.25|0
1647998100000|2022-03-23 01:15:00|313.68|310.88|313.16|310.36|314.19|311.39|313.05|310.25|0
1647998400000|2022-03-23 01:20:00|313.05|310.25|313.16|310.36|313.27|310.47|312.48|309.68|0
1647998700000|2022-03-23 01:25:00|313.22|310.42|312.93|310.13|313.61|310.81|312.76|309.96|0
1647999000000|2022-03-23 01:30:00|312.7|309.9|312.93|310.13|314.18|311.38|312.7|309.9|0
1647999300000|2022-03-23 01:35:00|313.04|310.24|313.61|310.81|313.84|311.04|312.81|310.01|0
1647999600000|2022-03-23 01:40:00|313.55|310.75|313.15|310.35|313.61|310.81|313.09|310.29|0
1647999900000|2022-03-23 01:45:00|313.09|310.29|313.72|310.92|314.06|311.26|313.04|310.24|0
1648000200000|2022-03-23 01:50:00|313.66|310.86|312.69|309.89|313.66|310.86|312.46|309.66|0
1648000500000|2022-03-23 01:55:00|312.75|309.95|311.78|308.98|312.75|309.95|311.78|308.98|0
1648000800000|2022-03-23 02:00:00|311.89|309.09|311.95|309.15|312.46|309.66|311.44|308.64|0
1648001100000|2022-03-23 02:05:00|311.89|309.09|312.68|309.88|312.68|309.88|311.66|308.86|0
1648001400000|2022-03-23 02:10:00|312.86|310.06|313.36|310.56|313.48|310.68|312.8|310|0
1648001700000|2022-03-23 02:15:00|313.42|310.62|312|309.2|313.42|310.62|312|309.2|0
1648002000000|2022-03-23 02:20:00|311.88|309.08|311.77|308.97|311.88|309.08|311.65|308.85|0
1648002300000|2022-03-23 02:25:00|311.71|308.91|312.11|309.31|312.22|309.42|311.09|308.29|0
1648002600000|2022-03-23 02:30:00|312.22|309.42|311.26|308.46|312.33|309.53|310.97|308.17|0
1648002900000|2022-03-23 02:35:00|311.37|308.57|311.14|308.34|311.54|308.74|310.97|308.17|0
1648003200000|2022-03-23 02:40:00|311.19|308.39|310.46|307.66|311.31|308.51|310.17|307.37|0
1648003500000|2022-03-23 02:45:00|310.34|307.54|309.83|307.03|310.4|307.6|309.61|306.81|0
1648003800000|2022-03-23 02:50:00|309.94|307.14|309.89|307.09|309.94|307.14|309.38|306.58|0
1648004100000|2022-03-23 02:55:00|309.94|307.14|310.11|307.31|310.28|307.48|309.38|306.58|0
1648004400000|2022-03-23 03:00:00|309.94|307.14|309.88|307.08|310.05|307.25|309.6|306.8|0
1648004700000|2022-03-23 03:05:00|309.82|307.02|310.95|308.15|311.07|308.27|309.77|306.97|0
1648005000000|2022-03-23 03:10:00|311.07|308.27|310.79|307.99|311.41|308.61|310.73|307.93|0
1648005300000|2022-03-23 03:15:00|310.84|308.04|310.72|307.92|311.07|308.27|310.72|307.92|0
1648005600000|2022-03-23 03:20:00|310.78|307.98|311.12|308.32|311.52|308.72|310.78|307.98|0
1648005900000|2022-03-23 03:25:00|311.18|308.38|311.57|308.77|311.85|309.05|310.83|308.03|0
1648006200000|2022-03-23 03:30:00|311.46|308.66|311.51|308.71|311.69|308.89|311.28|308.48|0
1648006500000|2022-03-23 03:35:00|311.57|308.77|311.28|308.48|311.63|308.83|311.06|308.26|0
1648006800000|2022-03-23 03:40:00|311.34|308.54|311.85|309.05|312.08|309.28|311.28|308.48|0
1648007100000|2022-03-23 03:45:00|311.73|308.93|311.22|308.42|311.85|309.05|311.05|308.25|0
1648007400000|2022-03-23 03:50:00|311.17|308.37|311.39|308.59|311.5|308.7|310.82|308.02|0
1648007700000|2022-03-23 03:55:00|311.28|308.48|311.73|308.93|311.96|309.16|310.71|307.91|0
1648008000000|2022-03-23 04:00:00|311.79|308.99|311.61|308.81|312.18|309.38|311.61|308.81|0
1648008300000|2022-03-23 04:05:00|311.5|308.7|311.56|308.76|311.72|308.92|311.33|308.53|0
1648008600000|2022-03-23 04:10:00|311.61|308.81|311.61|308.81|311.67|308.87|311.38|308.58|0
1648008900000|2022-03-23 04:15:00|311.55|308.75|311.78|308.98|311.78|308.98|311.38|308.58|0
1648009200000|2022-03-23 04:20:00|311.83|309.03|311.6|308.8|311.95|309.15|311.49|308.69|0
1648009500000|2022-03-23 04:25:00|311.66|308.86|311.38|308.58|311.83|309.03|311.38|308.58|0
1648009800000|2022-03-23 04:30:00|311.26|308.46|311.21|308.41|311.49|308.69|310.92|308.12|0
1648010100000|2022-03-23 04:35:00|311.26|308.46|311.14|308.34|311.32|308.52|311.03|308.23|0
1648010400000|2022-03-23 04:40:00|311.2|308.4|311.26|308.46|311.37|308.57|311.2|308.4|0
1648010700000|2022-03-23 04:45:00|311.2|308.4|310.91|308.11|311.31|308.51|310.8|308|0
1648011000000|2022-03-23 04:50:00|310.97|308.17|310.8|308|311.03|308.23|310.8|308|0
1648011300000|2022-03-23 04:55:00|310.68|307.88|310.34|307.54|310.68|307.88|310.12|307.32|0
1648011600000|2022-03-23 05:00:00|310.29|307.49|310.68|307.88|310.68|307.88|309.78|306.98|0
1648011900000|2022-03-23 05:05:00|310.74|307.94|311.19|308.39|311.76|308.96|310.68|307.88|0
1648012200000|2022-03-23 05:10:00|311.25|308.45|310.9|308.1|311.36|308.56|310.68|307.88|0
1648012500000|2022-03-23 05:15:00|310.85|308.05|310.33|307.53|310.9|308.1|309.88|307.08|0
1648012800000|2022-03-23 05:20:00|310.45|307.65|310.11|307.31|310.56|307.76|310.05|307.25|0
1648013100000|2022-03-23 05:25:00|310.05|307.25|310.44|307.64|310.56|307.76|309.99|307.19|0
1648013400000|2022-03-23 05:30:00|310.33|307.53|310.22|307.42|310.44|307.64|310.1|307.3|0
1648013700000|2022-03-23 05:35:00|310.16|307.36|309.87|307.07|310.22|307.42|309.76|306.96|0
1648014000000|2022-03-23 05:40:00|309.93|307.13|309.76|306.96|310.05|307.25|309.65|306.85|0
1648014300000|2022-03-23 05:45:00|309.7|306.9|309.98|307.18|309.98|307.18|309.42|306.62|0
1648014600000|2022-03-23 05:50:00|310.1|307.3|309.98|307.18|310.1|307.3|309.87|307.07|0
1648014900000|2022-03-23 05:55:00|310.09|307.29|309.75|306.95|310.09|307.29|309.75|306.95|0
1648015200000|2022-03-23 06:00:00|309.64|306.84|310.54|307.74|310.54|307.74|309.64|306.84|0
1648015500000|2022-03-23 06:05:00|310.66|307.86|310.2|307.4|310.66|307.86|310.2|307.4|0
1648015800000|2022-03-23 06:10:00|310.26|307.46|309.97|307.17|310.43|307.63|309.97|307.17|0
1648016100000|2022-03-23 06:15:00|309.86|307.06|309.63|306.83|309.86|307.06|309.63|306.83|0
1648016400000|2022-03-23 06:20:00|309.52|306.72|309.97|307.17|310.19|307.39|309.52|306.72|0
1648016700000|2022-03-23 06:25:00|310.08|307.28|310.76|307.96|310.76|307.96|309.97|307.17|0
1648017000000|2022-03-23 06:30:00|310.82|308.02|311.1|308.3|311.55|308.75|310.82|308.02|0
1648017300000|2022-03-23 06:35:00|310.98|308.18|310.64|307.84|311.44|308.64|310.64|307.84|0
1648017600000|2022-03-23 06:40:00|310.59|307.79|309.93|307.13|310.75|307.95|309.87|307.07|0
1648017900000|2022-03-23 06:45:00|309.98|307.18|310.66|307.86|310.78|307.98|309.64|306.84|0
1648018200000|2022-03-23 06:50:00|310.61|307.81|310.77|307.97|311.12|308.32|310.55|307.75|0
1648018500000|2022-03-23 06:55:00|310.83|308.03|310.38|307.58|310.89|308.09|310.21|307.41|0
1648018800000|2022-03-23 07:00:00|310.32|307.52|311|308.2|311.45|308.65|310.2|307.4|0
1648019100000|2022-03-23 07:05:00|310.8|308.4|311.31|308.91|311.82|309.42|310.8|308.4|0
1648019400000|2022-03-23 07:10:00|311.25|308.85|311.93|309.53|312.05|309.65|311.25|308.85|0
1648019700000|2022-03-23 07:15:00|312.05|309.65|311.82|309.42|312.05|309.65|311.7|309.3|0
1648020000000|2022-03-23 07:20:00|311.99|309.59|311.81|309.41|312.04|309.64|311.47|309.07|0
1648020300000|2022-03-23 07:25:00|311.76|309.36|311.3|308.9|311.76|309.36|311.24|308.84|0
1648020600000|2022-03-23 07:30:00|311.36|308.96|312.26|309.86|312.26|309.86|311.36|308.96|0
1648020900000|2022-03-23 07:35:00|312.61|310.21|312.03|309.63|313.18|310.78|312.03|309.63|0
1648021200000|2022-03-23 07:40:00|312.15|309.75|312.32|309.92|312.38|309.98|311.92|309.52|0
1648021500000|2022-03-23 07:45:00|312.26|309.86|312.14|309.74|312.55|310.15|312.09|309.69|0
1648021800000|2022-03-23 07:50:00|312.03|309.63|312.14|309.74|312.49|310.09|311.91|309.51|0
1648022100000|2022-03-23 07:55:00|312.26|309.86|312.48|310.08|312.6|310.2|312.03|309.63|0
1648022400000|2022-03-23 08:00:00|312.37|309.97|313.8|311.4|314.2|311.8|311.91|309.51|0
1648022700000|2022-03-23 08:05:00|313.97|311.57|313.85|311.45|314.65|312.25|313.05|310.65|0
1648023000000|2022-03-23 08:10:00|313.91|311.51|314.25|311.85|314.42|312.02|312.82|310.42|0
1648023300000|2022-03-23 08:15:00|314.19|311.79|315.45|313.05|315.91|313.51|313.39|310.99|0
1648023600000|2022-03-23 08:20:00|315.51|313.11|316.6|314.2|316.83|314.43|315.45|313.05|0
1648023900000|2022-03-23 08:25:00|316.48|314.08|316.48|314.08|316.83|314.43|315.91|313.51|0
1648024200000|2022-03-23 08:30:00|316.37|313.97|316.36|313.96|316.71|314.31|316.02|313.62|0
1648024500000|2022-03-23 08:35:00|316.42|314.02|315.56|313.16|316.48|314.08|315.5|313.1|0
1648024800000|2022-03-23 08:40:00|315.67|313.27|315.21|312.81|315.79|313.39|315.04|312.64|0
1648025100000|2022-03-23 08:45:00|315.33|312.93|314.64|312.24|315.67|313.27|314.52|312.12|0
1648025400000|2022-03-23 08:50:00|314.52|312.12|314.29|311.89|314.86|312.46|313.95|311.55|0
1648025700000|2022-03-23 08:55:00|314.4|312|314.86|312.46|314.98|312.58|314.17|311.77|0
1648026000000|2022-03-23 09:00:00|314.75|312.35|314.17|311.77|315.2|312.8|314.17|311.77|0
1648026300000|2022-03-23 09:05:00|314.29|311.89|314.86|312.46|315.09|312.69|314.17|311.77|0
1648026600000|2022-03-23 09:10:00|314.97|312.57|315.2|312.8|315.2|312.8|314.63|312.23|0
1648026900000|2022-03-23 09:15:00|315.26|312.86|314.62|312.22|315.66|313.26|314.51|312.11|0
1648027200000|2022-03-23 09:20:00|314.74|312.34|315.65|313.25|315.71|313.31|314.16|311.76|0
1648027500000|2022-03-23 09:25:00|315.54|313.14|316.23|313.83|316.23|313.83|315.31|312.91|0
1648027800000|2022-03-23 09:30:00|316.57|314.17|316.98|314.58|317.72|315.32|316.57|314.17|0
1648028100000|2022-03-23 09:35:00|317.03|314.63|317.84|315.44|318.76|316.36|317.03|314.63|0
1648028400000|2022-03-23 09:40:00|317.72|315.32|318.76|316.36|318.88|316.48|317.72|315.32|0
1648028700000|2022-03-23 09:45:00|318.88|316.48|319.8|317.4|319.8|317.4|318.76|316.36|0
1648029000000|2022-03-23 09:50:00|319.92|317.52|319.8|317.4|319.92|317.52|318.99|316.59|0
1648029300000|2022-03-23 09:55:00|319.68|317.28|319.51|317.11|320.26|317.86|318.99|316.59|0
1648029600000|2022-03-23 10:00:00|319.45|317.05|318.29|315.89|319.51|317.11|318.29|315.89|0
1648029900000|2022-03-23 10:05:00|318.23|315.83|320.1|317.7|320.1|317.7|318.17|315.77|0
1648030200000|2022-03-23 10:10:00|320.21|317.81|319.63|317.23|320.44|318.04|319.4|317|0
1648030500000|2022-03-23 10:15:00|319.51|317.11|319.92|317.52|320.33|317.93|319.51|317.11|0
1648030800000|2022-03-23 10:20:00|319.98|317.58|320.61|318.21|320.79|318.39|319.74|317.34|0
1648031100000|2022-03-23 10:25:00|320.67|318.27|320.9|318.5|320.9|318.5|320.09|317.69|0
1648031400000|2022-03-23 10:30:00|320.78|318.38|319.97|317.57|321.02|318.62|319.74|317.34|0
1648031700000|2022-03-23 10:35:00|320.03|317.63|320.2|317.8|320.32|317.92|319.39|316.99|0
1648032000000|2022-03-23 10:40:00|320.14|317.74|321.71|319.31|321.94|319.54|319.97|317.57|0
1648032300000|2022-03-23 10:45:00|321.82|319.42|320.78|318.38|322.06|319.66|320.66|318.26|0
1648032600000|2022-03-23 10:50:00|320.89|318.49|319.73|317.33|320.89|318.49|319.56|317.16|0
1648032900000|2022-03-23 10:55:00|319.61|317.21|320.19|317.79|320.77|318.37|319.38|316.98|0
1648033200000|2022-03-23 11:00:00|319.96|317.56|319.84|317.44|320.19|317.79|319.61|317.21|0
1648033500000|2022-03-23 11:05:00|319.79|317.39|321.7|319.3|321.81|319.41|319.61|317.21|0
1648033800000|2022-03-23 11:10:00|321.58|319.18|320.65|318.25|321.58|319.18|320.3|317.9|0
1648034100000|2022-03-23 11:15:00|320.53|318.13|320.53|318.13|320.77|318.37|320.19|317.79|0
1648034400000|2022-03-23 11:20:00|320.42|318.02|321.81|319.41|321.92|319.52|320.42|318.02|0
1648034700000|2022-03-23 11:25:00|321.69|319.29|321.81|319.41|322.04|319.64|321.23|318.83|0
1648035000000|2022-03-23 11:30:00|321.92|319.52|321.57|319.17|322.04|319.64|321.46|319.06|0
1648035300000|2022-03-23 11:35:00|321.69|319.29|321.8|319.4|321.8|319.4|320.76|318.36|0
1648035600000|2022-03-23 11:40:00|321.68|319.28|323.31|320.91|323.9|321.5|321.68|319.28|0
1648035900000|2022-03-23 11:45:00|323.2|320.8|322.85|320.45|323.67|321.27|322.73|320.33|0
1648036200000|2022-03-23 11:50:00|322.96|320.56|322.84|320.44|324.48|322.08|322.61|320.21|0
1648036500000|2022-03-23 11:55:00|322.73|320.33|322.44|320.04|322.96|320.56|322.26|319.86|0
1648036800000|2022-03-23 12:00:00|322.32|319.92|322.72|320.32|322.84|320.44|321.74|319.34|0
1648037100000|2022-03-23 12:05:00|322.61|320.21|321.73|319.33|323.07|320.67|321.67|319.27|0
1648037400000|2022-03-23 12:10:00|321.79|319.39|320.68|318.28|321.79|319.39|320.51|318.11|0
1648037700000|2022-03-23 12:15:00|320.74|318.34|321.44|319.04|321.67|319.27|320.62|318.22|0
1648038000000|2022-03-23 12:20:00|321.55|319.15|322.02|319.62|322.13|319.73|321.09|318.69|0
1648038300000|2022-03-23 12:25:00|321.78|319.38|322.01|319.61|322.71|320.31|321.43|319.03|0
1648038600000|2022-03-23 12:30:00|321.9|319.5|323.29|320.89|323.53|321.13|321.66|319.26|0
1648038900000|2022-03-23 12:35:00|323.06|320.66|323.76|321.36|324.11|321.71|322.94|320.54|0
1648039200000|2022-03-23 12:40:00|323.7|321.3|323.29|320.89|324.23|321.83|323.29|320.89|0
1648039500000|2022-03-23 12:45:00|323.41|321.01|323.64|321.24|323.76|321.36|322.94|320.54|0
1648039800000|2022-03-23 12:50:00|323.7|321.3|325.98|323.58|326.1|323.7|323.7|321.3|0
1648040100000|2022-03-23 12:55:00|325.86|323.46|324.8|322.4|325.98|323.58|324.69|322.29|0
1648040400000|2022-03-23 13:00:00|324.92|322.52|324.57|322.17|324.92|322.52|323.87|321.47|0
1648040700000|2022-03-23 13:05:00|324.69|322.29|323.75|321.35|324.8|322.4|323.16|320.76|0
1648041000000|2022-03-23 13:10:00|323.86|321.46|324.68|322.28|325.27|322.87|323.86|321.46|0
1648041300000|2022-03-23 13:15:00|324.56|322.16|324.09|321.69|324.68|322.28|323.51|321.11|0
1648041600000|2022-03-23 13:20:00|324.04|321.64|323.04|320.64|325.27|322.87|322.69|320.29|0
1648041900000|2022-03-23 13:25:00|323.16|320.76|325.91|323.51|325.91|323.51|322.81|320.41|0
1648042200000|2022-03-23 13:30:00|325.97|323.57|326.55|324.15|327.49|325.09|323.85|321.45|0
1648042500000|2022-03-23 13:35:00|326.9|324.5|328.55|326.15|328.55|326.15|325.38|322.98|0
1648042800000|2022-03-23 13:40:00|329.15|326.75|329.67|327.27|330.96|328.56|326.9|324.5|0
1648043100000|2022-03-23 13:45:00|329.78|327.38|333.09|330.69|333.33|330.93|329.78|327.38|0
1648043400000|2022-03-23 13:50:00|332.97|330.57|330.61|328.21|333.63|331.23|330.61|328.21|0
1648043700000|2022-03-23 13:55:00|330.49|328.09|331.9|329.5|331.9|329.5|328.48|326.08|0
1648044000000|2022-03-23 14:00:00|332.26|329.86|330.84|328.44|333.27|330.87|330.25|327.85|0
1648044300000|2022-03-23 14:05:00|330.96|328.56|327.78|325.38|331.43|329.03|326.96|324.56|0
1648044600000|2022-03-23 14:10:00|327.66|325.26|323.67|321.27|328.95|326.55|323.67|321.27|0
1648044900000|2022-03-23 14:15:00|323.55|321.15|323.2|320.8|323.55|321.15|321.69|319.29|0
1648045200000|2022-03-23 14:20:00|323.08|320.68|323.03|320.63|325.72|323.32|322.92|320.52|0
1648045500000|2022-03-23 14:25:00|322.92|320.52|323.43|321.03|325.83|323.43|322.68|320.28|0
1648045800000|2022-03-23 14:30:00|323.2|320.8|322.15|319.75|323.84|321.44|321.33|318.93|0
1648046100000|2022-03-23 14:35:00|321.91|319.51|323.08|320.68|323.54|321.14|321.68|319.28|0
1648046400000|2022-03-23 14:40:00|322.84|320.44|325.35|322.95|326|323.6|321.91|319.51|0
1648046700000|2022-03-23 14:45:00|325.53|323.13|326.11|323.71|327.52|325.12|325.53|323.13|0
1648047000000|2022-03-23 14:50:00|325.64|323.24|325.05|322.65|327.17|324.77|324|321.6|0
1648047300000|2022-03-23 14:55:00|325.17|322.77|324.94|322.54|325.52|323.12|323.88|321.48|0
1648047600000|2022-03-23 15:00:00|324.7|322.3|322.95|320.55|324.88|322.48|321.9|319.5|0
1648047900000|2022-03-23 15:05:00|323.06|320.66|324|321.6|324|321.6|322.48|320.08|0
1648048200000|2022-03-23 15:10:00|324.23|321.83|322.54|320.14|324.81|322.41|322.48|320.08|0
1648048500000|2022-03-23 15:15:00|322.59|320.19|322.94|320.54|323.76|321.36|322.01|319.61|0
1648048800000|2022-03-23 15:20:00|322.83|320.43|321.54|319.14|323.06|320.66|320.85|318.45|0
1648049100000|2022-03-23 15:25:00|321.31|318.91|320.96|318.56|321.78|319.38|320.27|317.87|0
1648049400000|2022-03-23 15:30:00|320.79|318.39|322.41|320.01|322.7|320.3|320.79|318.39|0
1648049700000|2022-03-23 15:35:00|322.35|319.95|320.89|318.49|323.05|320.65|320.66|318.26|0
1648050000000|2022-03-23 15:40:00|321|318.6|321.58|319.18|323.22|320.82|320.89|318.49|0
1648050300000|2022-03-23 15:45:00|321.7|319.3|322.63|320.23|323.1|320.7|321.23|318.83|0
1648050600000|2022-03-23 15:50:00|322.75|320.35|321.35|318.95|322.98|320.58|321.12|318.72|0
1648050900000|2022-03-23 15:55:00|321.23|318.83|321.34|318.94|321.87|319.47|320.77|318.37|0
1648051200000|2022-03-23 16:00:00|321.23|318.83|320.76|318.36|321.46|319.06|318.1|315.7|0
1648051500000|2022-03-23 16:05:00|320.88|318.48|323.79|321.39|324.38|321.98|320.53|318.13|0
1648051800000|2022-03-23 16:10:00|324.02|321.62|325.66|323.26|327.61|325.21|324.02|321.62|0
1648052100000|2022-03-23 16:15:00|325.78|323.38|322.97|320.57|325.78|323.38|322.85|320.45|0
1648052400000|2022-03-23 16:20:00|323.08|320.68|323.9|321.5|324.37|321.97|322.73|320.33|0
1648052700000|2022-03-23 16:25:00|323.73|321.33|323.43|321.03|324.37|321.97|323.43|321.03|0
1648053000000|2022-03-23 16:30:00|323.31|320.91|323.55|321.15|323.9|321.5|322.03|319.63|0
1648053300000|2022-03-23 16:35:00|323.66|321.26|324.48|322.08|325.77|323.37|323.55|321.15|0
1648053600000|2022-03-23 16:40:00|324.66|322.26|327.89|325.49|327.89|325.49|324.13|321.73|0
1648053900000|2022-03-23 16:45:00|327.65|325.25|327.94|325.54|328.71|326.31|327.12|324.72|0
1648054200000|2022-03-23 16:50:00|328.41|326.01|327.12|324.72|328.65|326.25|326.65|324.25|0
1648054500000|2022-03-23 16:55:00|327.59|325.19|326.53|324.13|327.7|325.3|326.17|323.77|0
1648054800000|2022-03-23 17:00:00|326.64|324.24|329|326.6|329.12|326.72|326.06|323.66|0
1648055100000|2022-03-23 17:05:00|328.88|326.48|327.11|324.71|329.12|326.72|326.88|324.48|0
1648055400000|2022-03-23 17:10:00|327.23|324.83|327.7|325.3|328.64|326.24|326.76|324.36|0
1648055700000|2022-03-23 17:15:00|327.34|324.94|329.94|327.54|330.12|327.72|327.23|324.83|0
1648056000000|2022-03-23 17:20:00|329.88|327.48|332.31|329.91|332.55|330.15|329.46|327.06|0
1648056300000|2022-03-23 17:25:00|332.43|330.03|334.69|332.29|335.41|333.01|332.43|330.03|0
1648056600000|2022-03-23 17:30:00|335.05|332.65|333.26|330.86|335.89|333.49|332.54|330.14|0
1648056900000|2022-03-23 17:35:00|333.02|330.62|333.37|330.97|333.85|331.45|332.54|330.14|0
1648057200000|2022-03-23 17:40:00|333.49|331.09|335.4|333|335.4|333|333.25|330.85|0
1648057500000|2022-03-23 17:45:00|335.52|333.12|334.8|332.4|336.12|333.72|334.45|332.05|0
1648057800000|2022-03-23 17:50:00|334.92|332.52|331.7|329.3|335.64|333.24|331.7|329.3|0
1648058100000|2022-03-23 17:55:00|331.58|329.18|331.58|329.18|332.3|329.9|331.11|328.71|0
1648058400000|2022-03-23 18:00:00|331.46|329.06|331.52|329.12|332.77|330.37|331.1|328.7|0
1648058700000|2022-03-23 18:05:00|331.58|329.18|334.92|332.52|335.15|332.75|330.88|328.48|0
1648059000000|2022-03-23 18:10:00|334.8|332.4|335.51|333.11|335.87|333.47|334.32|331.92|0
1648059300000|2022-03-23 18:15:00|335.75|333.35|333.36|330.96|336.59|334.19|333.12|330.72|0
1648059600000|2022-03-23 18:20:00|333.42|331.02|333.95|331.55|334.31|331.91|332.76|330.36|0
1648059900000|2022-03-23 18:25:00|334.07|331.67|331.09|328.69|334.31|331.91|331.09|328.69|0
1648060200000|2022-03-23 18:30:00|330.86|328.46|332.88|330.48|333.23|330.83|330.38|327.98|0
1648060500000|2022-03-23 18:35:00|333.11|330.71|331.56|329.16|334.31|331.91|331.45|329.05|0
1648060800000|2022-03-23 18:40:00|331.33|328.93|331.56|329.16|332.4|330|330.85|328.45|0
1648061100000|2022-03-23 18:45:00|331.51|329.11|326.37|323.97|331.8|329.4|326.25|323.85|0
1648061400000|2022-03-23 18:50:00|326.25|323.85|327.32|324.92|327.97|325.57|326.13|323.73|0
1648061700000|2022-03-23 18:55:00|327.08|324.68|330.65|328.25|330.77|328.37|327.08|324.68|0
1648062000000|2022-03-23 19:00:00|330.29|327.89|330.03|327.63|331.36|328.96|328.56|326.16|0
1648062300000|2022-03-23 19:05:00|330.26|327.86|332.65|330.25|333.13|330.73|330.26|327.86|0
1648062600000|2022-03-23 19:10:00|333.01|330.61|332.88|330.48|333.6|331.2|331.69|329.29|0
1648062900000|2022-03-23 19:15:00|332.64|330.24|333.36|330.96|333.6|331.2|331.81|329.41|0
1648063200000|2022-03-23 19:20:00|333.48|331.08|330.49|328.09|333.78|331.38|330.49|328.09|0
1648063500000|2022-03-23 19:25:00|330.38|327.98|330.25|327.85|331.33|328.93|330.14|327.74|0
1648063800000|2022-03-23 19:30:00|330.85|328.45|331.8|329.4|332.28|329.88|329.54|327.14|0
1648064100000|2022-03-23 19:35:00|331.92|329.52|332.99|330.59|332.99|330.59|331.08|328.68|0
1648064400000|2022-03-23 19:40:00|333.11|330.71|331.44|329.04|335.75|333.35|331.32|328.92|0
1648064700000|2022-03-23 19:45:00|331.56|329.16|332.87|330.47|333.23|330.83|329.53|327.13|0
1648065000000|2022-03-23 19:50:00|334.31|331.91|337.19|334.79|337.56|335.16|334.31|331.91|0
1648065300000|2022-03-23 19:55:00|336.47|334.07|338.73|336.33|338.73|336.33|335.14|332.74|0
1648065600000|2022-03-23 20:00:00|338.37|335.97|338.97|336.57|339.58|337.18|338.24|335.84|0
1648065900000|2022-03-23 20:05:00|339.03|336.63|339.09|336.69|339.45|337.05|338.48|336.08|0
1648066200000|2022-03-23 20:10:00|338.97|336.57|338.36|335.96|339.21|336.81|338.36|335.96|0
1648066500000|2022-03-23 20:15:00|338.8|336|338.56|335.76|338.92|336.12|338.56|335.76|0
1648066800000|2022-03-23 20:20:00|338.62|335.82|338.31|335.51|338.68|335.88|337.95|335.15|0
1648067100000|2022-03-23 20:25:00|338.25|335.45|338.43|335.63|338.55|335.75|337.95|335.15|0
1648067400000|2022-03-23 20:30:00|338.19|335.39|338.07|335.27|338.43|335.63|337.82|335.02|0
1648067700000|2022-03-23 20:35:00|337.95|335.15|338.13|335.33|338.43|335.63|337.94|335.14|0
1648068000000|2022-03-23 20:40:00|338.19|335.39|338.06|335.26|338.43|335.63|338.06|335.26|0
1648068300000|2022-03-23 20:45:00|338|335.2|337.7|334.9|338.18|335.38|337.7|334.9|0
1648068600000|2022-03-23 20:50:00|337.58|334.78|337.64|334.84|337.82|335.02|337.57|334.77|0
1648068900000|2022-03-23 20:55:00|337.57|334.77|337.94|335.14|337.94|335.14|337.45|334.65|0
1648069200000|2022-03-23 21:00:00|338.01|335.21|338.49|335.69|338.57|335.77|337.99|335.19|0
1648069500000|2022-03-23 21:05:00|338.57|335.77|338.52|335.72|338.65|335.85|338.49|335.69|0
1648069800000|2022-03-23 21:10:00|338.62|335.82|338.48|335.68|338.62|335.82|338.46|335.66|0
1648070100000|2022-03-23 21:15:00|338.46|335.66|338.53|335.73|338.62|335.82|338.46|335.66|0
1648070400000|2022-03-23 21:20:00|338.61|335.81|338.53|335.73|338.64|335.84|338.48|335.68|0
1648070700000|2022-03-23 21:25:00|338.56|335.76|338.42|335.62|338.56|335.76|338.42|335.62|0
1648071000000|2022-03-23 21:30:00|338.44|335.64|338.37|335.57|338.44|335.64|338.12|335.32|0
1648071300000|2022-03-23 21:35:00|338.15|335.35|338.33|335.53|338.33|335.53|338.15|335.35|0
1648071600000|2022-03-23 21:40:00|338.26|335.46|338.26|335.46|338.29|335.49|338.12|335.32|0
1648071900000|2022-03-23 21:45:00|338.27|335.47|338.33|335.53|338.33|335.53|338.22|335.42|0
1648072200000|2022-03-23 21:50:00|338.29|335.49|338.27|335.47|338.31|335.51|338.2|335.4|0
1648072500000|2022-03-23 21:55:00|338.22|335.42|338.2|335.4|338.24|335.44|338.11|335.31|0
1648072800000|2022-03-23 22:00:00|337.37|334.57|338.76|335.96|338.76|335.96|337.37|334.57|0
1648073100000|2022-03-23 22:05:00|338.64|335.84|338.39|335.59|338.64|335.84|338.21|335.41|0
1648073400000|2022-03-23 22:10:00|338.33|335.53|338.51|335.71|338.57|335.77|337.66|334.86|0
1648073700000|2022-03-23 22:15:00|338.39|335.59|337.78|334.98|338.63|335.83|337.66|334.86|0
1648074000000|2022-03-23 22:20:00|337.72|334.92|337.66|334.86|337.9|335.1|337.6|334.8|0
1648074300000|2022-03-23 22:25:00|337.48|334.68|337.29|334.49|337.66|334.86|337.17|334.37|0
1648074600000|2022-03-23 22:30:00|337.17|334.37|336.69|333.89|337.17|334.37|336.45|333.65|0
1648074900000|2022-03-23 22:35:00|336.81|334.01|336.93|334.13|337.05|334.25|336.32|333.52|0
1648075200000|2022-03-23 22:40:00|336.81|334.01|337.17|334.37|337.17|334.37|336.8|334|0
1648075500000|2022-03-23 22:45:00|337.29|334.49|337.28|334.48|337.65|334.85|337.16|334.36|0
1648075800000|2022-03-23 22:50:00|337.23|334.43|337.4|334.6|337.65|334.85|337.23|334.43|0
1648076100000|2022-03-23 22:55:00|337.52|334.72|337.04|334.24|337.65|334.85|337.04|334.24|0
1648076400000|2022-03-23 23:00:00|336.92|334.12|336.31|333.51|337.4|334.6|336.19|333.39|0
1648076700000|2022-03-23 23:05:00|336.19|333.39|336.07|333.27|336.55|333.75|335.83|333.03|0
1648077000000|2022-03-23 23:10:00|335.95|333.15|335.58|332.78|336.07|333.27|335.53|332.73|0
1648077300000|2022-03-23 23:15:00|335.46|332.66|335.58|332.78|335.7|332.9|335.28|332.48|0
1648077600000|2022-03-23 23:20:00|335.46|332.66|335.7|332.9|335.82|333.02|335.34|332.54|0
1648077900000|2022-03-23 23:25:00|335.76|332.96|335.58|332.78|335.76|332.96|335.46|332.66|0
1648078200000|2022-03-23 23:30:00|335.46|332.66|335.7|332.9|335.82|333.02|335.46|332.66|0
1648078500000|2022-03-23 23:35:00|335.76|332.96|335.57|332.77|335.82|333.02|335.4|332.6|0
1648078800000|2022-03-23 23:40:00|335.64|332.84|336.18|333.38|336.3|333.5|335.64|332.84|0
1648079100000|2022-03-23 23:45:00|336.05|333.25|336.29|333.49|336.54|333.74|335.69|332.89|0
1648079400000|2022-03-23 23:50:00|336.41|333.61|336.53|333.73|336.78|333.98|336.41|333.61|0
1648079700000|2022-03-23 23:55:00|336.41|333.61|336.05|333.25|336.41|333.61|335.81|333.01|0
1648080000000|2022-03-24 00:00:00|335.93|333.13|334.72|331.92|336.17|333.37|334.6|331.8|0
1648080300000|2022-03-24 00:05:00|334.66|331.86|333.82|331.02|334.96|332.16|333.82|331.02|0
1648080600000|2022-03-24 00:10:00|333.76|330.96|333.4|330.6|333.88|331.08|333.4|330.6|0
1648080900000|2022-03-24 00:15:00|333.28|330.48|333.63|330.83|333.87|331.07|333.16|330.36|0
1648081200000|2022-03-24 00:20:00|333.75|330.95|333.99|331.19|334.35|331.55|333.63|330.83|0
1648081500000|2022-03-24 00:25:00|333.87|331.07|335.43|332.63|335.43|332.63|333.87|331.07|0
1648081800000|2022-03-24 00:30:00|335.31|332.51|336.64|333.84|337.73|334.93|335.31|332.51|0
1648082100000|2022-03-24 00:35:00|336.76|333.96|337|334.2|337.55|334.75|336.4|333.6|0
1648082400000|2022-03-24 00:40:00|336.88|334.08|336.27|333.47|337|334.2|336.03|333.23|0
1648082700000|2022-03-24 00:45:00|336.21|333.41|335.91|333.11|336.87|334.07|335.67|332.87|0
1648083000000|2022-03-24 00:50:00|335.97|333.17|336.63|333.83|336.63|333.83|335.91|333.11|0
1648083300000|2022-03-24 00:55:00|336.75|333.95|335.9|333.1|336.75|333.95|335.9|333.1|0
1648083600000|2022-03-24 01:00:00|336.02|333.22|336.26|333.46|336.87|334.07|336.02|333.22|0
1648083900000|2022-03-24 01:05:00|336.21|333.41|336.2|333.4|336.62|333.82|336.14|333.34|0
1648084200000|2022-03-24 01:10:00|336.26|333.46|336.74|333.94|336.74|333.94|336.2|333.4|0
1648084500000|2022-03-24 01:15:00|336.62|333.82|337.59|334.79|337.59|334.79|336.26|333.46|0
1648084800000|2022-03-24 01:20:00|337.53|334.73|338.07|335.27|338.43|335.63|337.17|334.37|0
1648085100000|2022-03-24 01:25:00|338.31|335.51|338.92|336.12|338.92|336.12|338.07|335.27|0
1648085400000|2022-03-24 01:30:00|338.79|335.99|337.82|335.02|339.16|336.36|337.7|334.9|0
1648085700000|2022-03-24 01:35:00|337.94|335.14|336.31|333.51|338.06|335.26|336.13|333.33|0
1648086000000|2022-03-24 01:40:00|336.37|333.57|335.4|332.6|336.61|333.81|335.28|332.48|0
1648086300000|2022-03-24 01:45:00|335.28|332.48|336.37|333.57|336.73|333.93|335.28|332.48|0
1648086600000|2022-03-24 01:50:00|336.31|333.51|336|333.2|336.49|333.69|335.88|333.08|0
1648086900000|2022-03-24 01:55:00|335.94|333.14|336.24|333.44|336.24|333.44|335.52|332.72|0
1648087200000|2022-03-24 02:00:00|336.12|333.32|336|333.2|336.54|333.74|335.82|333.02|0
1648087500000|2022-03-24 02:05:00|335.94|333.14|335.75|332.95|336.3|333.5|335.63|332.83|0
1648087800000|2022-03-24 02:10:00|335.7|332.9|336.48|333.68|336.48|333.68|335.39|332.59|0
1648088100000|2022-03-24 02:15:00|336.36|333.56|336.23|333.43|336.84|334.04|336.23|333.43|0
1648088400000|2022-03-24 02:20:00|336.17|333.37|336.35|333.55|336.47|333.67|335.99|333.19|0
1648088700000|2022-03-24 02:25:00|336.23|333.43|336.35|333.55|336.47|333.67|335.87|333.07|0
1648089000000|2022-03-24 02:30:00|336.23|333.43|335.5|332.7|336.29|333.49|334.9|332.1|0
1648089300000|2022-03-24 02:35:00|335.57|332.77|335.56|332.76|335.62|332.82|335.26|332.46|0
1648089600000|2022-03-24 02:40:00|335.62|332.82|335.26|332.46|336.1|333.3|335.26|332.46|0
1648089900000|2022-03-24 02:45:00|335.14|332.34|334.17|331.37|335.38|332.58|333.81|331.01|0
1648090200000|2022-03-24 02:50:00|334.11|331.31|334.77|331.97|335.01|332.21|334.05|331.25|0
1648090500000|2022-03-24 02:55:00|334.65|331.85|334.65|331.85|334.77|331.97|334.41|331.61|0
1648090800000|2022-03-24 03:00:00|334.59|331.79|335.13|332.33|335.13|332.33|334.17|331.37|0
1648091100000|2022-03-24 03:05:00|335.19|332.39|334.71|331.91|335.73|332.93|334.53|331.73|0
1648091400000|2022-03-24 03:10:00|334.65|331.85|334.52|331.72|334.77|331.97|334.4|331.6|0
1648091700000|2022-03-24 03:15:00|334.64|331.84|334.52|331.72|334.83|332.03|334.28|331.48|0
1648092000000|2022-03-24 03:20:00|334.4|331.6|334.94|332.14|335|332.2|334.28|331.48|0
1648092300000|2022-03-24 03:25:00|334.88|332.08|335|332.2|335|332.2|334.64|331.84|0
1648092600000|2022-03-24 03:30:00|334.88|332.08|334.64|331.84|335.12|332.32|334.52|331.72|0
1648092900000|2022-03-24 03:35:00|334.51|331.71|334.99|332.19|335.24|332.44|334.51|331.71|0
1648093200000|2022-03-24 03:40:00|334.87|332.07|334.99|332.19|335.11|332.31|334.51|331.71|0
1648093500000|2022-03-24 03:45:00|335.11|332.31|334.51|331.71|335.23|332.43|334.45|331.65|0
1648093800000|2022-03-24 03:50:00|334.63|331.83|333.31|330.51|334.63|331.83|333.19|330.39|0
1648094100000|2022-03-24 03:55:00|333.43|330.63|332.23|329.43|333.55|330.75|332.23|329.43|0
1648094400000|2022-03-24 04:00:00|332.11|329.31|332.34|329.54|332.46|329.66|331.69|328.89|0
1648094700000|2022-03-24 04:05:00|332.22|329.42|332.1|329.3|332.34|329.54|331.98|329.18|0
1648095000000|2022-03-24 04:10:00|332.22|329.42|332.46|329.66|332.58|329.78|332.1|329.3|0
1648095300000|2022-03-24 04:15:00|332.34|329.54|332.22|329.42|332.46|329.66|331.62|328.82|0
1648095600000|2022-03-24 04:20:00|332.1|329.3|332.45|329.65|332.69|329.89|331.98|329.18|0
1648095900000|2022-03-24 04:25:00|332.57|329.77|332.81|330.01|332.93|330.13|332.33|329.53|0
1648096200000|2022-03-24 04:30:00|332.69|329.89|332.57|329.77|332.69|329.89|332.33|329.53|0
1648096500000|2022-03-24 04:35:00|332.45|329.65|332.33|329.53|332.69|329.89|332.21|329.41|0
1648096800000|2022-03-24 04:40:00|332.45|329.65|332.33|329.53|332.51|329.71|332.21|329.41|0
1648097100000|2022-03-24 04:45:00|332.21|329.41|332.2|329.4|332.21|329.41|331.13|328.33|0
1648097400000|2022-03-24 04:50:00|332.09|329.29|332.32|329.52|332.56|329.76|332.03|329.23|0
1648097700000|2022-03-24 04:55:00|332.44|329.64|332.32|329.52|332.44|329.64|332.32|329.52|0
1648098000000|2022-03-24 05:00:00|332.08|329.28|331.48|328.68|332.2|329.4|331.12|328.32|0
1648098300000|2022-03-24 05:05:00|331.72|328.92|331.96|329.16|332.32|329.52|330.88|328.08|0
1648098600000|2022-03-24 05:10:00|331.72|328.92|331.36|328.56|332.08|329.28|331.12|328.32|0
1648098900000|2022-03-24 05:15:00|331.3|328.5|331.83|329.03|331.83|329.03|330.88|328.08|0
1648099200000|2022-03-24 05:20:00|331.78|328.98|331.59|328.79|332.07|329.27|331.59|328.79|0
1648099500000|2022-03-24 05:25:00|331.47|328.67|331.47|328.67|331.71|328.91|330.99|328.19|0
1648099800000|2022-03-24 05:30:00|331.35|328.55|330.39|327.59|331.59|328.79|330.34|327.54|0
1648100100000|2022-03-24 05:35:00|330.51|327.71|328.96|326.16|330.63|327.83|328.85|326.05|0
1648100400000|2022-03-24 05:40:00|329.08|326.28|328.61|325.81|329.44|326.64|328.61|325.81|0
1648100700000|2022-03-24 05:45:00|328.49|325.69|328.25|325.45|328.61|325.81|327.77|324.97|0
1648101000000|2022-03-24 05:50:00|328.37|325.57|328.72|325.92|328.84|326.04|328.37|325.57|0
1648101300000|2022-03-24 05:55:00|328.55|325.75|328.01|325.21|328.6|325.8|327.53|324.73|0
1648101600000|2022-03-24 06:00:00|328.13|325.33|326.94|324.14|328.31|325.51|326.82|324.02|0
1648101900000|2022-03-24 06:05:00|327.06|324.26|328.83|326.03|328.95|326.15|327.06|324.26|0
1648102200000|2022-03-24 06:10:00|328.95|326.15|329.31|326.51|329.55|326.75|328.95|326.15|0
1648102500000|2022-03-24 06:15:00|329.25|326.45|329.78|326.98|329.9|327.1|329.19|326.39|0
1648102800000|2022-03-24 06:20:00|329.66|326.86|329.78|326.98|330.14|327.34|329.66|326.86|0
1648103100000|2022-03-24 06:25:00|329.84|327.04|328.43|325.63|330.14|327.34|328.31|325.51|0
1648103400000|2022-03-24 06:30:00|328.37|325.57|328.73|325.93|328.73|325.93|328.13|325.33|0
1648103700000|2022-03-24 06:35:00|328.61|325.81|328.25|325.45|328.73|325.93|328.25|325.45|0
1648104000000|2022-03-24 06:40:00|328.37|325.57|328.55|325.75|328.72|325.92|328.25|325.45|0
1648104300000|2022-03-24 06:45:00|328.6|325.8|328.72|325.92|328.72|325.92|328.36|325.56|0
1648104600000|2022-03-24 06:50:00|328.6|325.8|329.85|327.05|330.03|327.23|328.6|325.8|0
1648104900000|2022-03-24 06:55:00|329.91|327.11|329.79|326.99|330.03|327.23|329.67|326.87|0
1648105200000|2022-03-24 07:00:00|329.67|326.87|329.19|326.39|329.67|326.87|328.36|325.56|0
1648105500000|2022-03-24 07:05:00|329.05|326.65|329.29|326.89|329.83|327.43|329.05|326.65|0
1648105800000|2022-03-24 07:10:00|329.35|326.95|328.39|325.99|329.35|326.95|328.27|325.87|0
1648106100000|2022-03-24 07:15:00|328.27|325.87|326.6|324.2|328.39|325.99|326.49|324.09|0
1648106400000|2022-03-24 07:20:00|326.72|324.32|330.33|327.93|330.72|328.32|326.01|323.61|0
1648106700000|2022-03-24 07:25:00|330.39|327.99|329.55|327.15|330.75|328.35|329.31|326.91|0
1648107000000|2022-03-24 07:30:00|329.5|327.1|329.67|327.27|330.09|327.69|329.31|326.91|0
1648107300000|2022-03-24 07:35:00|329.79|327.39|330.62|328.22|330.74|328.34|329.67|327.27|0
1648107600000|2022-03-24 07:40:00|330.38|327.98|330.02|327.62|330.74|328.34|329.55|327.15|0
1648107900000|2022-03-24 07:45:00|330.14|327.74|330.5|328.1|330.62|328.22|329.43|327.03|0
1648108200000|2022-03-24 07:50:00|330.38|327.98|330.92|328.52|330.97|328.57|330.38|327.98|0
1648108500000|2022-03-24 07:55:00|330.97|328.57|330.79|328.39|331.09|328.69|330.25|327.85|0
1648108800000|2022-03-24 08:00:00|330.73|328.33|327.87|325.47|330.85|328.45|327.87|325.47|0
1648109100000|2022-03-24 08:05:00|327.76|325.36|326.51|324.11|327.82|325.42|324.92|322.52|0
1648109400000|2022-03-24 08:10:00|326.45|324.05|327.4|325|327.63|325.23|325.74|323.34|0
1648109700000|2022-03-24 08:15:00|327.1|324.7|326.45|324.05|327.51|325.11|325.62|323.22|0
1648110000000|2022-03-24 08:20:00|326.51|324.11|325.5|323.1|326.8|324.4|325.21|322.81|0
1648110300000|2022-03-24 08:25:00|325.44|323.04|325.68|323.28|325.74|323.34|325.03|322.63|0
1648110600000|2022-03-24 08:30:00|325.62|323.22|325.5|323.1|325.73|323.33|323.26|320.86|0
1648110900000|2022-03-24 08:35:00|325.32|322.92|324.2|321.8|325.38|322.98|323.61|321.21|0
1648111200000|2022-03-24 08:40:00|324.08|321.68|324.73|322.33|325.02|322.62|324.02|321.62|0
1648111500000|2022-03-24 08:45:00|324.67|322.27|325.25|322.85|325.67|323.27|324.67|322.27|0
1648111800000|2022-03-24 08:50:00|325.37|322.97|325.02|322.62|325.37|322.97|324.73|322.33|0
1648112100000|2022-03-24 08:55:00|325.08|322.68|324.9|322.5|325.25|322.85|324.07|321.67|0
1648112400000|2022-03-24 09:00:00|324.78|322.38|323.84|321.44|325.13|322.73|323.48|321.08|0
1648112700000|2022-03-24 09:05:00|324.19|321.79|324.06|321.66|325.41|323.01|323.37|320.97|0
1648113000000|2022-03-24 09:10:00|324.12|321.72|323.53|321.13|324.59|322.19|323.53|321.13|0
1648113300000|2022-03-24 09:15:00|323.64|321.24|323.94|321.54|324.23|321.83|323.64|321.24|0
1648113600000|2022-03-24 09:20:00|323.88|321.48|324.82|322.42|325.05|322.65|323.64|321.24|0
1648113900000|2022-03-24 09:25:00|324.88|322.48|325.11|322.71|325.17|322.77|324.76|322.36|0
1648114200000|2022-03-24 09:30:00|325.05|322.65|324.11|321.71|325.29|322.89|324.11|321.71|0
1648114500000|2022-03-24 09:35:00|324.05|321.65|324.46|322.06|324.81|322.41|323.99|321.59|0
1648114800000|2022-03-24 09:40:00|324.64|322.24|324.69|322.29|324.93|322.53|324.46|322.06|0
1648115100000|2022-03-24 09:45:00|324.81|322.41|324.51|322.11|325.04|322.64|324.34|321.94|0
1648115400000|2022-03-24 09:50:00|324.57|322.17|325.04|322.64|325.16|322.76|324.45|322.05|0
1648115700000|2022-03-24 09:55:00|324.92|322.52|325.75|323.35|325.86|323.46|324.92|322.52|0
1648116000000|2022-03-24 10:00:00|325.86|323.46|326.57|324.17|327.17|324.77|325.86|323.46|0
1648116300000|2022-03-24 10:05:00|326.63|324.23|327.58|325.18|327.76|325.36|326.63|324.23|0
1648116600000|2022-03-24 10:10:00|327.64|325.24|328.17|325.77|328.23|325.83|327.16|324.76|0
1648116900000|2022-03-24 10:15:00|328.7|326.3|328.11|325.71|329.18|326.78|328.11|325.71|0
1648117200000|2022-03-24 10:20:00|328.17|325.77|328.7|326.3|329.53|327.13|328.11|325.71|0
1648117500000|2022-03-24 10:25:00|328.76|326.36|327.98|325.58|328.76|326.36|327.75|325.35|0
1648117800000|2022-03-24 10:30:00|327.75|325.35|327.51|325.11|329.17|326.77|327.27|324.87|0
1648118100000|2022-03-24 10:35:00|327.57|325.17|327.86|325.46|327.98|325.58|327.15|324.75|0
1648118400000|2022-03-24 10:40:00|327.92|325.52|327.74|325.34|328.34|325.94|327.57|325.17|0
1648118700000|2022-03-24 10:45:00|327.8|325.4|327.8|325.4|328.1|325.7|327.38|324.98|0
1648119000000|2022-03-24 10:50:00|327.86|325.46|327.56|325.16|327.98|325.58|327.26|324.86|0
1648119300000|2022-03-24 10:55:00|327.5|325.1|328.09|325.69|328.45|326.05|327.38|324.98|0
1648119600000|2022-03-24 11:00:00|328.21|325.81|327.02|324.62|328.21|325.81|326.79|324.39|0
1648119900000|2022-03-24 11:05:00|327.14|324.74|323.71|321.31|327.61|325.21|321.72|319.32|0
1648120200000|2022-03-24 11:10:00|323.13|320.73|324.83|322.43|324.95|322.55|323.13|320.73|0
1648120500000|2022-03-24 11:15:00|324.89|322.49|326.3|323.9|326.41|324.01|324.18|321.78|0
1648120800000|2022-03-24 11:20:00|326.36|323.96|325.47|323.07|326.65|324.25|325.35|322.95|0
1648121100000|2022-03-24 11:25:00|325.59|323.19|325.88|323.48|326.06|323.66|325.47|323.07|0
1648121400000|2022-03-24 11:30:00|325.7|323.3|325.23|322.83|326.06|323.66|324.88|322.48|0
1648121700000|2022-03-24 11:35:00|325.29|322.89|325.46|323.06|325.58|323.18|324.64|322.24|0
1648122000000|2022-03-24 11:40:00|327.23|324.83|328.12|325.24|331.57|329.17|327.06|324.66|0
1648122300000|2022-03-24 11:45:00|328.24|325.36|327.47|324.59|328.53|325.65|327|324.12|0
1648122600000|2022-03-24 11:50:00|327.88|325|329.48|326.6|330.13|327.25|327.7|324.82|0
1648122900000|2022-03-24 11:55:00|329.42|326.54|329.36|326.48|329.89|327.01|328.53|325.65|0
1648123200000|2022-03-24 12:00:00|329.24|326.36|327.93|325.05|329.42|326.54|327.93|325.05|0
1648123500000|2022-03-24 12:05:00|328|325.12|329|326.12|329|326.12|327.7|324.82|0
1648123800000|2022-03-24 12:10:00|329.59|326.71|329.47|326.59|330.66|327.78|329.23|326.35|0
1648124100000|2022-03-24 12:15:00|329.53|326.65|330.18|327.3|330.78|327.9|329.47|326.59|0
1648124400000|2022-03-24 12:20:00|330.12|327.24|330.72|327.84|330.89|328.01|329.7|326.82|0
1648124700000|2022-03-24 12:25:00|330.65|327.77|330.18|327.3|331.01|328.13|329.94|327.06|0
1648125000000|2022-03-24 12:30:00|330.24|327.36|330.24|327.36|332.08|329.2|329.94|327.06|0
1648125300000|2022-03-24 12:35:00|330.17|327.29|329.7|326.82|330.41|327.53|329.1|326.22|0
1648125600000|2022-03-24 12:40:00|329.64|326.76|328.86|325.98|329.7|326.82|328.63|325.75|0
1648125900000|2022-03-24 12:45:00|328.81|325.93|328.81|325.93|329.34|326.46|328.15|325.27|0
1648126200000|2022-03-24 12:50:00|328.74|325.86|328.39|325.51|328.74|325.86|328.03|325.15|0
1648126500000|2022-03-24 12:55:00|328.27|325.39|329.1|326.22|329.1|326.22|327.91|325.03|0
1648126800000|2022-03-24 13:00:00|329.21|326.33|329.04|326.16|329.69|326.81|328.27|325.39|0
1648127100000|2022-03-24 13:05:00|329.21|326.33|328.56|325.68|329.69|326.81|328.38|325.5|0
1648127400000|2022-03-24 13:10:00|328.85|325.97|327.87|324.99|329.21|326.33|327.51|324.63|0
1648127700000|2022-03-24 13:15:00|329.28|326.4|329.34|326.46|329.75|326.87|328.56|325.68|0
1648128000000|2022-03-24 13:20:00|329.27|326.39|328.68|325.8|329.51|326.63|328.68|325.8|0
1648128300000|2022-03-24 13:25:00|328.8|325.92|330.34|327.46|330.46|327.58|328.09|325.21|0
1648128600000|2022-03-24 13:30:00|330.1|327.22|333.43|330.55|333.79|330.91|329.74|326.86|0
1648128900000|2022-03-24 13:35:00|333.79|330.91|333.67|330.79|335.47|332.59|333.43|330.55|0
1648129200000|2022-03-24 13:40:00|333.91|331.03|330.16|327.28|334.15|331.27|329.03|326.15|0
1648129500000|2022-03-24 13:45:00|329.92|327.04|331.4|328.52|332.12|329.24|328.91|326.03|0
1648129800000|2022-03-24 13:50:00|331.76|328.88|329.68|326.8|332.83|329.95|327.96|325.08|0
1648130100000|2022-03-24 13:55:00|329.56|326.68|334.68|331.8|334.68|331.8|329.26|326.38|0
1648130400000|2022-03-24 14:00:00|334.56|331.68|329.83|326.95|334.56|331.68|328.89|326.01|0
1648130700000|2022-03-24 14:05:00|329.47|326.59|329.35|326.47|330.65|327.77|328.18|325.3|0
1648131000000|2022-03-24 14:10:00|329.24|326.36|330.53|327.65|331.71|328.83|329.24|326.36|0
1648131300000|2022-03-24 14:15:00|330.18|327.3|332.03|329.15|333.22|330.34|327.53|324.65|0
1648131600000|2022-03-24 14:20:00|331.79|328.91|332.15|329.27|332.86|329.98|330.72|327.84|0
1648131900000|2022-03-24 14:25:00|331.79|328.91|332.62|329.74|333.58|330.7|331.2|328.32|0
1648132200000|2022-03-24 14:30:00|332.74|329.86|327.88|325|333.93|331.05|327.52|324.64|0
1648132500000|2022-03-24 14:35:00|328|325.12|329.53|326.65|330|327.12|327.05|324.17|0
1648132800000|2022-03-24 14:40:00|329.29|326.41|327.99|325.11|330.6|327.72|327.99|325.11|0
1648133100000|2022-03-24 14:45:00|327.76|324.88|326.93|324.05|328.23|325.35|325.99|323.11|0
1648133400000|2022-03-24 14:50:00|326.81|323.93|325.93|323.05|328.7|325.82|325.17|322.29|0
1648133700000|2022-03-24 14:55:00|325.99|323.11|327.17|324.29|328|325.12|325.52|322.64|0
1648134000000|2022-03-24 15:00:00|326.7|323.82|324.93|322.05|327.4|324.52|320.48|317.6|0
1648134300000|2022-03-24 15:05:00|324.57|321.69|324.34|321.46|325.75|322.87|322.35|319.47|0
1648134600000|2022-03-24 15:10:00|324.81|321.93|322.81|319.93|325.39|322.51|321.88|319|0
1648134900000|2022-03-24 15:15:00|322.34|319.46|321.52|318.64|323.63|320.75|321.52|318.64|0
1648135200000|2022-03-24 15:20:00|321.06|318.18|321.4|318.52|322.92|320.04|321.06|318.18|0
1648135500000|2022-03-24 15:25:00|321.29|318.41|318.38|315.5|321.64|318.76|318.15|315.27|0
1648135800000|2022-03-24 15:30:00|318.26|315.38|318.61|315.73|318.73|315.85|317.34|314.46|0
1648136100000|2022-03-24 15:35:00|318.73|315.85|317.5|314.62|320.5|317.62|317.44|314.56|0
1648136400000|2022-03-24 15:40:00|317.44|314.56|315.47|312.59|317.55|314.67|314.9|312.02|0
1648136700000|2022-03-24 15:45:00|315.7|312.82|316.85|313.97|316.85|313.97|315.36|312.48|0
1648137000000|2022-03-24 15:50:00|317.08|314.2|317.26|314.38|318.12|315.24|316.85|313.97|0
1648137300000|2022-03-24 15:55:00|317.31|314.43|317.2|314.32|317.43|314.55|316.39|313.51|0
1648137600000|2022-03-24 16:00:00|317.43|314.55|319.63|316.75|320.09|317.21|316.62|313.74|0
1648137900000|2022-03-24 16:05:00|320.09|317.21|319.75|316.87|320.44|317.56|319.22|316.34|0
1648138200000|2022-03-24 16:10:00|319.81|316.93|319.45|316.57|320.27|317.39|319.11|316.23|0
1648138500000|2022-03-24 16:15:00|319.34|316.46|319.45|316.57|320.5|317.62|319.11|316.23|0
1648138800000|2022-03-24 16:20:00|319.34|316.46|320.03|317.15|320.03|317.15|318.64|315.76|0
1648139100000|2022-03-24 16:25:00|320.38|317.5|322.13|319.25|323.07|320.19|319.68|316.8|0
1648139400000|2022-03-24 16:30:00|322.37|319.49|322.59|319.71|322.82|319.94|320.36|317.48|0
1648139700000|2022-03-24 16:35:00|322.47|319.59|319.66|316.78|322.94|320.06|319.31|316.43|0
1648140000000|2022-03-24 16:40:00|319.77|316.89|319.19|316.31|320.59|317.71|319.19|316.31|0
1648140300000|2022-03-24 16:45:00|319.42|316.54|320.53|317.65|320.82|317.94|319.42|316.54|0
1648140600000|2022-03-24 16:50:00|320.47|317.59|318.95|316.07|320.47|317.59|318.48|315.6|0
1648140900000|2022-03-24 16:55:00|319.18|316.3|318.6|315.72|319.42|316.54|318.25|315.37|0
1648141200000|2022-03-24 17:00:00|318.48|315.6|319.41|316.53|319.65|316.77|316.04|313.16|0
1648141500000|2022-03-24 17:05:00|319.18|316.3|319.64|316.76|320.23|317.35|318.13|315.25|0
1648141800000|2022-03-24 17:10:00|319.41|316.53|318.24|315.36|319.82|316.94|317.66|314.78|0
1648142100000|2022-03-24 17:15:00|318.48|315.6|316.96|314.08|318.48|315.6|316.96|314.08|0
1648142400000|2022-03-24 17:20:00|317.08|314.2|317.43|314.55|318.24|315.36|316.85|313.97|0
1648142700000|2022-03-24 17:25:00|317.31|314.43|316.61|313.73|317.54|314.66|315.57|312.69|0
1648143000000|2022-03-24 17:30:00|316.5|313.62|317.42|314.54|318.24|315.36|316.15|313.27|0
1648143300000|2022-03-24 17:35:00|317.65|314.77|316.84|313.96|317.89|315.01|316.26|313.38|0
1648143600000|2022-03-24 17:40:00|316.78|313.9|316.14|313.26|317.19|314.31|315.68|312.8|0
1648143900000|2022-03-24 17:45:00|316.03|313.15|315.56|312.68|316.26|313.38|314.87|311.99|0
1648144200000|2022-03-24 17:50:00|315.79|312.91|316.14|313.26|316.37|313.49|315.21|312.33|0
1648144500000|2022-03-24 17:55:00|316.25|313.37|316.14|313.26|316.6|313.72|315.79|312.91|0
1648144800000|2022-03-24 18:00:00|316.25|313.37|313.71|310.83|316.48|313.6|313.36|310.48|0
1648145100000|2022-03-24 18:05:00|313.82|310.94|315.78|312.9|316.13|313.25|313.82|310.94|0
1648145400000|2022-03-24 18:10:00|315.67|312.79|316.01|313.13|317.75|314.87|315.55|312.67|0
1648145700000|2022-03-24 18:15:00|315.9|313.02|316.24|313.36|316.48|313.6|315.09|312.21|0
1648146000000|2022-03-24 18:20:00|316.07|313.19|317.4|314.52|318.1|315.22|316.07|313.19|0
1648146300000|2022-03-24 18:25:00|317.28|314.4|316.82|313.94|317.86|314.98|316.47|313.59|0
1648146600000|2022-03-24 18:30:00|316.7|313.82|317.86|314.98|318.33|315.45|316.24|313.36|0
1648146900000|2022-03-24 18:35:00|317.75|314.87|317.16|314.28|318.68|315.8|317.05|314.17|0
1648147200000|2022-03-24 18:40:00|317.05|314.17|317.51|314.63|317.86|314.98|316.81|313.93|0
1648147500000|2022-03-24 18:45:00|317.74|314.86|319.02|316.14|319.95|317.07|317.39|314.51|0
1648147800000|2022-03-24 18:50:00|318.79|315.91|316.92|314.04|318.9|316.02|316.35|313.47|0
1648148100000|2022-03-24 18:55:00|317.04|314.16|316.46|313.58|317.62|314.74|316.11|313.23|0
1648148400000|2022-03-24 19:00:00|316.63|313.75|317.15|314.27|318.32|315.44|316.11|313.23|0
1648148700000|2022-03-24 19:05:00|317.38|314.5|314.03|311.15|317.38|314.5|313.57|310.69|0
1648149000000|2022-03-24 19:10:00|314.26|311.38|313.56|310.68|314.37|311.49|313.56|310.68|0
1648149300000|2022-03-24 19:15:00|313.68|310.8|312.64|309.76|314.26|311.38|312.64|309.76|0
1648149600000|2022-03-24 19:20:00|312.41|309.53|310.69|307.81|312.64|309.76|310.58|307.7|0
1648149900000|2022-03-24 19:25:00|310.24|307.36|309.89|307.01|310.24|307.36|308.98|306.1|0
1648150200000|2022-03-24 19:30:00|309.66|306.78|311.03|308.15|311.83|308.95|309.21|306.33|0
1648150500000|2022-03-24 19:35:00|310.92|308.04|311.95|309.07|312.29|309.41|310.57|307.69|0
1648150800000|2022-03-24 19:40:00|312.06|309.18|311.26|308.38|313.32|310.44|311.26|308.38|0
1648151100000|2022-03-24 19:45:00|311.14|308.26|307.7|304.82|314.39|311.51|307.7|304.82|0
1648151400000|2022-03-24 19:50:00|307.07|304.19|305.98|303.1|307.13|304.25|304.85|301.97|0
1648151700000|2022-03-24 19:55:00|305.87|302.99|303.82|300.94|306.78|303.9|303.37|300.49|0
1648152000000|2022-03-24 20:00:00|303.26|300.38|303.03|300.15|303.82|300.94|302.58|299.7|0
1648152300000|2022-03-24 20:05:00|302.92|300.04|303.48|300.6|303.48|300.6|302.8|299.92|0
1648152600000|2022-03-24 20:10:00|303.59|300.71|307.2|304.32|307.88|305|303.48|300.6|0
1648152900000|2022-03-24 20:15:00|307.44|304.08|307.32|303.96|307.44|304.08|307.21|303.85|0
1648153200000|2022-03-24 20:20:00|307.21|303.85|306.08|302.72|307.21|303.85|305.85|302.49|0
1648153500000|2022-03-24 20:25:00|306.19|302.83|305.96|302.6|306.41|303.05|305.96|302.6|0
1648153800000|2022-03-24 20:30:00|306.02|302.66|306.07|302.71|306.08|302.72|305.62|302.26|0
1648154100000|2022-03-24 20:35:00|305.96|302.6|305.96|302.6|306.07|302.71|305.96|302.6|0
1648154400000|2022-03-24 20:40:00|305.85|302.49|306.07|302.71|306.07|302.71|305.85|302.49|0
1648155300000|2022-03-24 20:55:00|306.06|302.7|306.12|302.76|306.12|302.76|306.01|302.65|0
1648155600000|2022-03-24 21:00:00|306.08|302.72|306.24|302.88|306.26|302.9|306.08|302.72|0
1648155900000|2022-03-24 21:05:00|306.21|302.85|306.14|302.78|306.24|302.88|306.14|302.78|0
1648156200000|2022-03-24 21:10:00|306.29|302.93|306.15|302.79|306.29|302.93|306.14|302.78|0
1648156500000|2022-03-24 21:15:00|306.17|302.81|306.15|302.79|306.17|302.81|306.14|302.78|0
1648156800000|2022-03-24 21:20:00|306.1|302.74|306.12|302.76|306.19|302.83|306.02|302.66|0
1648157100000|2022-03-24 21:25:00|306.1|302.74|306.06|302.7|306.1|302.74|305.98|302.62|0
1648157400000|2022-03-24 21:30:00|306.18|302.82|306.19|302.83|306.19|302.83|306.18|302.82|0
1648157700000|2022-03-24 21:35:00|306.18|302.82|306.21|302.85|306.28|302.92|306.18|302.82|0
1648158000000|2022-03-24 21:40:00|306.28|302.92|306.43|303.07|306.43|303.07|306.28|302.92|0
1648158300000|2022-03-24 21:45:00|306.47|303.11|306.43|303.07|306.47|303.11|306.43|303.07|0
1648158600000|2022-03-24 21:50:00|306.42|303.06|306.12|302.76|306.42|303.06|306.12|302.76|0
1648158900000|2022-03-24 21:55:00|306.09|302.73|306.25|302.89|306.27|302.91|306.09|302.73|0
1648159200000|2022-03-24 22:00:00|306.1|302.74|305.92|302.56|306.89|303.53|305.59|302.23|0
1648159500000|2022-03-24 22:05:00|305.87|302.51|306.88|303.52|307|303.64|305.87|302.51|0
1648159800000|2022-03-24 22:10:00|306.71|303.35|307.45|304.09|307.73|304.37|306.71|303.35|0
1648160100000|2022-03-24 22:15:00|307.5|304.14|307.56|304.2|307.78|304.42|307.16|303.8|0
1648160400000|2022-03-24 22:20:00|307.61|304.25|307.5|304.14|307.61|304.25|307.16|303.8|0
1648160700000|2022-03-24 22:25:00|307.38|304.02|307.38|304.02|307.38|304.02|306.59|303.23|0
1648161000000|2022-03-24 22:30:00|307.44|304.08|307.94|304.58|307.95|304.59|307.38|304.02|0
1648161300000|2022-03-24 22:35:00|307.83|304.47|308.17|304.81|308.28|304.92|307.6|304.24|0
1648161600000|2022-03-24 22:40:00|308.23|304.87|308.17|304.81|308.28|304.92|308.05|304.69|0
1648161900000|2022-03-24 22:45:00|308.28|304.92|307.71|304.35|308.28|304.92|307.66|304.3|0
1648162200000|2022-03-24 22:50:00|307.83|304.47|307.82|304.46|307.94|304.58|307.48|304.12|0
1648162500000|2022-03-24 22:55:00|307.94|304.58|308.61|305.25|308.61|305.25|307.94|304.58|0
1648162800000|2022-03-24 23:00:00|308.56|305.2|308.73|305.37|308.73|305.37|308.39|305.03|0
1648163100000|2022-03-24 23:05:00|308.61|305.25|308.61|305.25|308.73|305.37|308.38|305.02|0
1648163400000|2022-03-24 23:10:00|308.72|305.36|309.29|305.93|309.52|306.16|308.72|305.36|0
1648163700000|2022-03-24 23:15:00|309.18|305.82|308.61|305.25|309.18|305.82|308.38|305.02|0
1648164000000|2022-03-24 23:20:00|308.55|305.19|307.81|304.45|308.72|305.36|307.81|304.45|0
1648164300000|2022-03-24 23:25:00|307.92|304.56|308.15|304.79|308.15|304.79|307.47|304.11|0
1648164600000|2022-03-24 23:30:00|308.21|304.85|308.37|305.01|308.49|305.13|307.92|304.56|0
1648164900000|2022-03-24 23:35:00|308.49|305.13|308.71|305.35|308.94|305.58|308.03|304.67|0
1648165200000|2022-03-24 23:40:00|308.82|305.46|308.37|305.01|309|305.64|308.37|305.01|0
1648165500000|2022-03-24 23:45:00|308.26|304.9|308.48|305.12|308.71|305.35|308.03|304.67|0
1648165800000|2022-03-24 23:50:00|308.59|305.23|308.48|305.12|308.71|305.35|308.14|304.78|0
1648166100000|2022-03-24 23:55:00|308.36|305|308.59|305.23|308.82|305.46|308.25|304.89|0
1648166400000|2022-03-25 00:00:00|308.7|305.34|309.72|306.36|309.95|306.59|308.59|305.23|0
1648166700000|2022-03-25 00:05:00|309.61|306.25|310.18|306.82|310.41|307.05|309.61|306.25|0
1648167000000|2022-03-25 00:10:00|310.4|307.04|310.86|307.5|311.09|307.73|310.06|306.7|0
1648167300000|2022-03-25 00:15:00|310.74|307.38|310.86|307.5|311.66|308.3|310.74|307.38|0
1648167600000|2022-03-25 00:20:00|310.74|307.38|311.31|307.95|311.42|308.06|310.51|307.15|0
1648167900000|2022-03-25 00:25:00|311.2|307.84|310.85|307.49|311.54|308.18|310.85|307.49|0
1648168200000|2022-03-25 00:30:00|310.97|307.61|310.62|307.26|310.97|307.61|310.28|306.92|0
1648168500000|2022-03-25 00:35:00|310.57|307.21|310.28|306.92|310.96|307.6|310.05|306.69|0
1648168800000|2022-03-25 00:40:00|310.16|306.8|310.28|306.92|310.33|306.97|309.82|306.46|0
1648169100000|2022-03-25 00:45:00|310.16|306.8|310.16|306.8|310.39|307.03|309.93|306.57|0
1648169400000|2022-03-25 00:50:00|310.05|306.69|310.61|307.25|310.96|307.6|310.05|306.69|0
1648169700000|2022-03-25 00:55:00|310.73|307.37|310.84|307.48|310.84|307.48|310.22|306.86|0
1648170000000|2022-03-25 01:00:00|310.95|307.59|310.61|307.25|311.29|307.93|310.15|306.79|0
1648170300000|2022-03-25 01:05:00|310.49|307.13|309.7|306.34|310.49|307.13|309.7|306.34|0
1648170600000|2022-03-25 01:10:00|309.81|306.45|309.69|306.33|309.92|306.56|309.35|305.99|0
1648170900000|2022-03-25 01:15:00|309.58|306.22|309.92|306.56|310.26|306.9|309.58|306.22|0
1648171200000|2022-03-25 01:20:00|309.81|306.45|310.55|307.19|311.06|307.7|309.81|306.45|0
1648171500000|2022-03-25 01:25:00|310.49|307.13|309.57|306.21|310.49|307.13|309.46|306.1|0
1648171800000|2022-03-25 01:30:00|309.69|306.33|309.69|306.33|310.26|306.9|309.46|306.1|0
1648172100000|2022-03-25 01:35:00|309.57|306.21|309.8|306.44|310.14|306.78|309.46|306.1|0
1648172400000|2022-03-25 01:40:00|309.74|306.38|309.06|305.7|309.91|306.55|309.06|305.7|0
1648172700000|2022-03-25 01:45:00|309|305.64|309.22|305.86|309.45|306.09|308.89|305.53|0
1648173000000|2022-03-25 01:50:00|309.34|305.98|303.36|300|309.34|305.98|303.13|299.77|0
1648173300000|2022-03-25 01:55:00|303.47|300.11|304.54|301.18|304.93|301.57|302.91|299.55|0
1648173600000|2022-03-25 02:00:00|304.59|301.23|305.32|301.96|305.32|301.96|304.59|301.23|0
1648173900000|2022-03-25 02:05:00|305.37|302.01|304.7|301.34|305.37|302.01|304.7|301.34|0
1648174200000|2022-03-25 02:10:00|304.87|301.51|305.71|302.35|305.93|302.57|304.81|301.45|0
1648174500000|2022-03-25 02:15:00|305.77|302.41|305.14|301.78|305.93|302.57|304.92|301.56|0
1648174800000|2022-03-25 02:20:00|305.26|301.9|305.93|302.57|306.16|302.8|305.25|301.89|0
1648175100000|2022-03-25 02:25:00|306.04|302.68|306.6|303.24|306.83|303.47|306.04|302.68|0
1648175400000|2022-03-25 02:30:00|306.72|303.36|306.71|303.35|307.51|304.15|306.6|303.24|0
1648175700000|2022-03-25 02:35:00|306.83|303.47|305.81|302.45|307.05|303.69|305.42|302.06|0
1648176000000|2022-03-25 02:40:00|305.7|302.34|306.37|303.01|306.66|303.3|305.58|302.22|0
1648176300000|2022-03-25 02:45:00|306.32|302.96|306.37|303.01|306.6|303.24|306.03|302.67|0
1648176600000|2022-03-25 02:50:00|306.26|302.9|306.26|302.9|306.71|303.35|305.8|302.44|0
1648176900000|2022-03-25 02:55:00|306.31|302.95|305.75|302.39|306.48|303.12|305.69|302.33|0
1648177200000|2022-03-25 03:00:00|305.69|302.33|305.46|302.1|306.08|302.72|305.46|302.1|0
1648177500000|2022-03-25 03:05:00|305.57|302.21|305.8|302.44|305.8|302.44|305.01|301.65|0
1648177800000|2022-03-25 03:10:00|305.91|302.55|306.36|303|306.81|303.45|305.91|302.55|0
1648178100000|2022-03-25 03:15:00|306.42|303.06|306.92|303.56|306.92|303.56|306.25|302.89|0
1648178400000|2022-03-25 03:20:00|306.98|303.62|307.15|303.79|307.6|304.24|306.92|303.56|0
1648178700000|2022-03-25 03:25:00|307.26|303.9|307.37|304.01|307.37|304.01|306.69|303.33|0
1648179000000|2022-03-25 03:30:00|307.26|303.9|306.86|303.5|307.26|303.9|306.58|303.22|0
1648179300000|2022-03-25 03:35:00|306.92|303.56|307.25|303.89|307.37|304.01|306.64|303.28|0
1648179600000|2022-03-25 03:40:00|307.2|303.84|308.04|304.68|308.33|304.97|307.2|303.84|0
1648179900000|2022-03-25 03:45:00|308.16|304.8|308.21|304.85|308.44|305.08|307.82|304.46|0
1648180200000|2022-03-25 03:50:00|308.15|304.79|307.87|304.51|308.27|304.91|307.7|304.34|0
1648180500000|2022-03-25 03:55:00|307.93|304.57|307.24|303.88|307.93|304.57|307.24|303.88|0
1648180800000|2022-03-25 04:00:00|307.47|304.11|307.02|303.66|307.58|304.22|306.96|303.6|0
1648181100000|2022-03-25 04:05:00|306.9|303.54|307.01|303.65|307.24|303.88|306.9|303.54|0
1648181400000|2022-03-25 04:10:00|306.9|303.54|306.45|303.09|306.9|303.54|306|302.64|0
1648181700000|2022-03-25 04:15:00|306.67|303.31|306.22|302.86|306.67|303.31|306.05|302.69|0
1648182000000|2022-03-25 04:20:00|306.11|302.75|306.22|302.86|306.33|302.97|305.99|302.63|0
1648182300000|2022-03-25 04:25:00|306.11|302.75|305.65|302.29|306.11|302.75|305.65|302.29|0
1648182600000|2022-03-25 04:30:00|305.71|302.35|305.88|302.52|305.99|302.63|305.31|301.95|0
1648182900000|2022-03-25 04:35:00|305.82|302.46|305.87|302.51|305.99|302.63|305.54|302.18|0
1648183200000|2022-03-25 04:40:00|305.93|302.57|305.42|302.06|305.99|302.63|305.08|301.72|0
1648183500000|2022-03-25 04:45:00|305.53|302.17|304.97|301.61|305.65|302.29|304.74|301.38|0
1648183800000|2022-03-25 04:50:00|305.08|301.72|304.74|301.38|305.08|301.72|304.52|301.16|0
1648184100000|2022-03-25 04:55:00|304.69|301.33|303.7|300.34|306.05|302.69|302.58|299.22|0
1648184400000|2022-03-25 05:00:00|303.58|300.22|304.36|301|304.7|301.34|303.58|300.22|0
1648184700000|2022-03-25 05:05:00|304.25|300.89|305.03|301.67|305.03|301.67|304.14|300.78|0
1648185000000|2022-03-25 05:10:00|305.15|301.79|304.81|301.45|305.37|302.01|304.58|301.22|0
1648185300000|2022-03-25 05:15:00|304.92|301.56|305.59|302.23|305.81|302.45|304.81|301.45|0
1648185600000|2022-03-25 05:20:00|305.48|302.12|305.36|302|305.7|302.34|304.8|301.44|0
1648185900000|2022-03-25 05:25:00|305.25|301.89|305.87|302.51|306.15|302.79|304.69|301.33|0
1648186200000|2022-03-25 05:30:00|305.92|302.56|306.54|303.18|307.05|303.69|305.87|302.51|0
1648186500000|2022-03-25 05:35:00|306.48|303.12|306.37|303.01|307.04|303.68|306.37|303.01|0
1648186800000|2022-03-25 05:40:00|306.48|303.12|307.15|303.79|307.49|304.13|306.48|303.12|0
1648187100000|2022-03-25 05:45:00|307.1|303.74|306.36|303|307.27|303.91|306.03|302.67|0
1648187400000|2022-03-25 05:50:00|306.25|302.89|306.42|303.06|307.04|303.68|306.14|302.78|0
1648187700000|2022-03-25 05:55:00|306.36|303|306.47|303.11|306.81|303.45|305.8|302.44|0
1648188000000|2022-03-25 06:00:00|306.36|303|306.3|302.94|306.58|303.22|305.68|302.32|0
1648188300000|2022-03-25 06:05:00|306.36|303|306.58|303.22|306.69|303.33|305.91|302.55|0
1648188600000|2022-03-25 06:10:00|306.41|303.05|305.85|302.49|306.41|303.05|305.46|302.1|0
1648188900000|2022-03-25 06:15:00|305.74|302.38|305.45|302.09|305.74|302.38|305.29|301.93|0
1648189200000|2022-03-25 06:20:00|305.4|302.04|305.17|301.81|305.68|302.32|305|301.64|0
1648189500000|2022-03-25 06:25:00|305.23|301.87|305.62|302.26|305.9|302.54|305.11|301.75|0
1648189800000|2022-03-25 06:30:00|305.56|302.2|305.56|302.2|305.84|302.48|305.45|302.09|0
1648190100000|2022-03-25 06:35:00|305.45|302.09|306.12|302.76|306.29|302.93|305.45|302.09|0
1648190400000|2022-03-25 06:40:00|306.01|302.65|306.34|302.98|306.57|303.21|305.78|302.42|0
1648190700000|2022-03-25 06:45:00|306.57|303.21|306.4|303.04|306.68|303.32|306.34|302.98|0
1648191000000|2022-03-25 06:50:00|306.34|302.98|305.89|302.53|306.56|303.2|305.89|302.53|0
1648191300000|2022-03-25 06:55:00|306|302.64|304.88|301.52|306.22|302.86|304.88|301.52|0
1648191600000|2022-03-25 07:00:00|304.99|301.63|305.77|302.41|306.33|302.97|304.99|301.63|0
1648191900000|2022-03-25 07:05:00|305.53|302.65|306.76|303.88|306.88|304|305.53|302.65|0
1648192200000|2022-03-25 07:10:00|306.65|303.77|305.64|302.76|306.76|303.88|305.64|302.76|0
1648192500000|2022-03-25 07:15:00|305.53|302.65|308.46|305.58|308.74|305.86|305.41|302.53|0
1648192800000|2022-03-25 07:20:00|308.4|305.52|308.74|305.86|309.53|306.65|308.29|305.41|0
1648193100000|2022-03-25 07:25:00|308.85|305.97|309.41|306.53|309.53|306.65|308.74|305.86|0
1648193400000|2022-03-25 07:30:00|309.3|306.42|308.74|305.86|309.41|306.53|308.62|305.74|0
1648193700000|2022-03-25 07:35:00|308.79|305.91|308.96|306.08|309.41|306.53|308.51|305.63|0
1648194000000|2022-03-25 07:40:00|308.85|305.97|309.07|306.19|309.3|306.42|308.45|305.57|0
1648194300000|2022-03-25 07:45:00|309.13|306.25|309.07|306.19|309.18|306.3|308.51|305.63|0
1648194600000|2022-03-25 07:50:00|309.01|306.13|308.28|305.4|309.07|306.19|308.05|305.17|0
1648194900000|2022-03-25 07:55:00|308.34|305.46|307.26|304.38|308.45|305.57|307.21|304.33|0
1648195200000|2022-03-25 08:00:00|307.6|304.72|308.72|305.84|308.72|305.84|306.93|304.05|0
1648195500000|2022-03-25 08:05:00|308.84|305.96|311.78|308.9|312.29|309.41|308.84|305.96|0
1648195800000|2022-03-25 08:10:00|311.89|309.01|314.45|311.57|314.45|311.57|311.78|308.9|0
1648196100000|2022-03-25 08:15:00|314.39|311.51|316.18|313.3|316.3|313.42|312.67|309.79|0
1648196400000|2022-03-25 08:20:00|316.07|313.19|315.21|312.33|316.18|313.3|314.81|311.93|0
1648196700000|2022-03-25 08:25:00|315.15|312.27|314.81|311.93|315.33|312.45|314.47|311.59|0
1648197000000|2022-03-25 08:30:00|314.87|311.99|314.24|311.36|315.38|312.5|314.12|311.24|0
1648197300000|2022-03-25 08:35:00|314.12|311.24|314.12|311.24|314.46|311.58|313.78|310.9|0
1648197600000|2022-03-25 08:40:00|314.06|311.18|313.21|310.33|314.69|311.81|313.09|310.21|0
1648197900000|2022-03-25 08:45:00|313.09|310.21|313.55|310.67|313.78|310.9|313.09|310.21|0
1648198200000|2022-03-25 08:50:00|313.66|310.78|312.75|309.87|313.66|310.78|312.64|309.76|0
1648198500000|2022-03-25 08:55:00|312.81|309.93|312.52|309.64|312.97|310.09|312.07|309.19|0
1648198800000|2022-03-25 09:00:00|312.46|309.58|313.43|310.55|315.25|312.37|310.37|307.49|0
1648199100000|2022-03-25 09:05:00|313.6|310.72|314.91|312.03|314.91|312.03|313.54|310.66|0
1648199400000|2022-03-25 09:10:00|314.79|311.91|313.71|310.83|315.02|312.14|313.65|310.77|0
1648199700000|2022-03-25 09:15:00|313.88|311|312.4|309.52|313.88|311|312.4|309.52|0
1648200000000|2022-03-25 09:20:00|312.46|309.58|312.06|309.18|312.74|309.86|311.83|308.95|0
1648200300000|2022-03-25 09:25:00|312.11|309.23|312.51|309.63|312.85|309.97|311.94|309.06|0
1648200600000|2022-03-25 09:30:00|312.57|309.69|313.41|310.53|313.53|310.65|311.94|309.06|0
1648200900000|2022-03-25 09:35:00|313.3|310.42|311.82|308.94|313.59|310.71|311.71|308.83|0
1648201200000|2022-03-25 09:40:00|311.65|308.77|311.25|308.37|311.93|309.05|311.25|308.37|0
1648201500000|2022-03-25 09:45:00|311.37|308.49|310.57|307.69|311.37|308.49|310.01|307.13|0
1648201800000|2022-03-25 09:50:00|310.46|307.58|309.78|306.9|310.8|307.92|309.67|306.79|0
1648202100000|2022-03-25 09:55:00|309.89|307.01|309.78|306.9|310.01|307.13|309.67|306.79|0
1648202400000|2022-03-25 10:00:00|309.67|306.79|310.34|307.46|310.45|307.57|309.1|306.22|0
1648202700000|2022-03-25 10:05:00|310.23|307.35|309.89|307.01|310.34|307.46|309.66|306.78|0
1648203000000|2022-03-25 10:10:00|309.95|307.07|310|307.12|311.53|308.65|309.44|306.56|0
1648203300000|2022-03-25 10:15:00|310.11|307.23|309.55|306.67|310.11|307.23|309.43|306.55|0
1648203600000|2022-03-25 10:20:00|309.43|306.55|309.54|306.66|309.77|306.89|308.76|305.88|0
1648203900000|2022-03-25 10:25:00|309.6|306.72|308.7|305.82|309.71|306.83|308.53|305.65|0
1648204200000|2022-03-25 10:30:00|308.75|305.87|309.09|306.21|309.2|306.32|308.42|305.54|0
1648204500000|2022-03-25 10:35:00|308.98|306.1|309.31|306.43|309.54|306.66|308.86|305.98|0
1648204800000|2022-03-25 10:40:00|309.26|306.38|308.97|306.09|309.42|306.54|308.75|305.87|0
1648205100000|2022-03-25 10:45:00|309.08|306.2|309.37|306.49|309.53|306.65|308.63|305.75|0
1648205400000|2022-03-25 10:50:00|309.25|306.37|308.29|305.41|309.31|306.43|308.29|305.41|0
1648205700000|2022-03-25 10:55:00|308.35|305.47|306.39|303.51|308.41|305.53|306.33|303.45|0
1648206000000|2022-03-25 11:00:00|306.44|303.56|307.17|304.29|307.17|304.29|306.44|303.56|0
1648206300000|2022-03-25 11:05:00|307.05|304.17|307.93|305.05|308.58|305.7|306.4|303.52|0
1648206600000|2022-03-25 11:10:00|307.82|304.94|308.94|306.06|308.94|306.06|307.37|304.49|0
1648206900000|2022-03-25 11:15:00|309.27|306.39|308.49|305.61|309.45|306.57|307.93|305.05|0
1648207200000|2022-03-25 11:20:00|308.54|305.66|306.53|303.65|308.6|305.72|306.36|303.48|0
1648207500000|2022-03-25 11:25:00|306.58|303.7|303.8|300.92|306.8|303.92|303.08|300.2|0
1648207800000|2022-03-25 11:30:00|303.91|301.03|304.46|301.58|304.68|301.8|303.8|300.92|0
1648208100000|2022-03-25 11:35:00|304.57|301.69|305.35|302.47|305.35|302.47|304.46|301.58|0
1648208400000|2022-03-25 11:40:00|305.46|302.58|304.9|302.02|305.46|302.58|304.9|302.02|0
1648208700000|2022-03-25 11:45:00|304.79|301.91|304.68|301.8|305.01|302.13|304.23|301.35|0
1648209000000|2022-03-25 11:50:00|304.62|301.74|304.01|301.13|304.68|301.8|302.48|299.6|0
1648209300000|2022-03-25 11:55:00|303.9|301.02|304.12|301.24|304.56|301.68|303.34|300.46|0
1648209600000|2022-03-25 12:00:00|304.34|301.46|304.56|301.68|304.73|301.85|304.23|301.35|0
1648209900000|2022-03-25 12:05:00|304.67|301.79|304.45|301.57|304.67|301.79|303.95|301.07|0
1648210200000|2022-03-25 12:10:00|304.34|301.46|304.33|301.45|305|302.12|304.22|301.34|0
1648210500000|2022-03-25 12:15:00|304.44|301.56|304.11|301.23|304.83|301.95|304.11|301.23|0
1648210800000|2022-03-25 12:20:00|303.89|301.01|304|301.12|304.44|301.56|303.66|300.78|0
1648211100000|2022-03-25 12:25:00|303.88|301|304.33|301.45|304.44|301.56|303.88|301|0
1648211400000|2022-03-25 12:30:00|304.38|301.5|304.88|302|305.44|302.56|304.22|301.34|0
1648211700000|2022-03-25 12:35:00|304.99|302.11|305.77|302.89|305.77|302.89|304.88|302|0
1648212000000|2022-03-25 12:40:00|306.1|303.22|304.65|301.77|306.1|303.22|304.65|301.77|0
1648212300000|2022-03-25 12:45:00|304.6|301.72|304.65|301.77|304.88|302|304.43|301.55|0
1648212600000|2022-03-25 12:50:00|304.76|301.88|304.52|302.12|304.76|302.23|304.41|301.77|0
1648212900000|2022-03-25 12:55:00|304.41|302.01|304.3|301.9|304.63|302.23|304.08|301.68|0
1648213200000|2022-03-25 13:00:00|304.41|302.01|305.41|303.01|305.52|303.12|304.3|301.9|0
1648213500000|2022-03-25 13:05:00|305.3|302.9|305.4|303|305.74|303.34|304.85|302.45|0
1648213800000|2022-03-25 13:10:00|305.29|302.89|305.46|303.06|305.63|303.23|305.07|302.67|0
1648214100000|2022-03-25 13:15:00|305.51|303.11|305.62|303.22|305.85|303.45|305.29|302.89|0
1648214400000|2022-03-25 13:20:00|305.57|303.17|306.29|303.89|306.52|304.12|305.51|303.11|0
1648214700000|2022-03-25 13:25:00|306.4|304|307.86|305.46|308.3|305.9|306.29|303.89|0
1648215000000|2022-03-25 13:30:00|308.03|305.63|307.52|305.12|308.42|306.02|306.18|303.78|0
1648215300000|2022-03-25 13:35:00|307.85|305.45|310.21|307.81|310.21|307.81|307.41|305.01|0
1648215600000|2022-03-25 13:40:00|310.33|307.93|308.97|306.57|311.34|308.94|308.3|305.9|0
1648215900000|2022-03-25 13:45:00|308.63|306.23|306.67|304.27|309.87|307.47|305.72|303.32|0
1648216200000|2022-03-25 13:50:00|306.5|304.1|306.17|303.77|307.73|305.33|305.5|303.1|0
1648216500000|2022-03-25 13:55:00|305.94|303.54|308.85|306.45|309.75|307.35|305.83|303.43|0
1648216800000|2022-03-25 14:00:00|308.69|306.29|309.13|306.73|310.54|308.14|308.46|306.06|0
1648217100000|2022-03-25 14:05:00|309.08|306.68|307.39|304.99|309.75|307.35|307.17|304.77|0
1648217400000|2022-03-25 14:10:00|307.5|305.1|307.72|305.32|307.9|305.5|306.27|303.87|0
1648217700000|2022-03-25 14:15:00|308.06|305.66|305.82|303.42|308.51|306.11|305.6|303.2|0
1648218000000|2022-03-25 14:20:00|305.71|303.31|299.41|297.01|305.93|303.53|298.65|296.25|0
1648218300000|2022-03-25 14:25:00|299.53|297.13|301.17|298.77|301.17|298.77|299.41|297.01|0
1648218600000|2022-03-25 14:30:00|301.06|298.66|298.96|296.56|301.17|298.77|298.96|296.56|0
1648218900000|2022-03-25 14:35:00|298.74|296.34|298.73|296.33|298.74|296.34|297.52|295.12|0
1648219200000|2022-03-25 14:40:00|298.79|296.39|296.75|294.35|299.18|296.78|296.31|293.91|0
1648219500000|2022-03-25 14:45:00|296.97|294.57|297.71|295.31|298.91|296.51|296.28|293.88|0
1648219800000|2022-03-25 14:50:00|297.6|295.2|299.25|296.85|299.91|297.51|297.05|294.65|0
1648220100000|2022-03-25 14:55:00|299.36|296.96|299.14|296.74|299.91|297.51|298.37|295.97|0
1648220400000|2022-03-25 15:00:00|298.75|296.35|301.46|299.06|302.57|300.17|298.36|295.96|0
1648220700000|2022-03-25 15:05:00|301.57|299.17|306.71|304.31|306.71|304.31|301.02|298.62|0
1648221000000|2022-03-25 15:10:00|306.83|304.43|307.22|304.82|310.55|308.15|305.15|302.75|0
1648221300000|2022-03-25 15:15:00|307.33|304.93|309.72|307.32|309.95|307.55|305.75|303.35|0
1648221600000|2022-03-25 15:20:00|309.83|307.43|312.45|310.05|312.45|310.05|309.61|307.21|0
1648221900000|2022-03-25 15:25:00|312.56|310.16|314.96|312.56|317.83|315.43|311.02|308.62|0
1648222200000|2022-03-25 15:30:00|315.08|312.68|314.5|312.1|316.79|314.39|313.71|311.31|0
1648222500000|2022-03-25 15:35:00|314.27|311.87|313.82|311.42|314.96|312.56|313.02|310.62|0
1648222800000|2022-03-25 15:40:00|314.04|311.64|310.69|308.29|314.04|311.64|310.63|308.23|0
1648223100000|2022-03-25 15:45:00|310.63|308.23|313.58|311.18|313.81|311.41|310.63|308.23|0
1648223400000|2022-03-25 15:50:00|313.47|311.07|313.35|310.95|313.58|311.18|310.74|308.34|0
1648223700000|2022-03-25 15:55:00|313.47|311.07|314.04|311.64|316.1|313.7|313.01|310.61|0
1648224000000|2022-03-25 16:00:00|314.38|311.98|314.03|311.63|315.29|312.89|313.24|310.84|0
1648224300000|2022-03-25 16:05:00|313.8|311.4|311.53|309.13|313.8|311.4|310.51|308.11|0
1648224600000|2022-03-25 16:10:00|311.41|309.01|309.71|307.31|311.59|309.19|309.6|307.2|0
1648224900000|2022-03-25 16:15:00|309.49|307.09|309.37|306.97|311.52|309.12|309.15|306.75|0
1648225200000|2022-03-25 16:20:00|309.43|307.03|309.2|306.8|311.39|308.99|307.85|305.45|0
1648225500000|2022-03-25 16:25:00|308.98|306.58|308.41|306.01|310.79|308.39|307.96|305.56|0
1648225800000|2022-03-25 16:30:00|308.3|305.9|308.52|306.12|310.33|307.93|308.3|305.9|0
1648226100000|2022-03-25 16:35:00|308.97|306.57|312.15|309.75|312.83|310.43|308.97|306.57|0
1648226400000|2022-03-25 16:40:00|312.26|309.86|310.9|308.5|312.38|309.98|310.9|308.5|0
1648226700000|2022-03-25 16:45:00|310.78|308.38|309.48|307.08|311.01|308.61|308.52|306.12|0
1648227000000|2022-03-25 16:50:00|309.42|307.02|310.44|308.04|311.46|309.06|307.61|305.21|0
1648227300000|2022-03-25 16:55:00|310.55|308.15|309.53|307.13|311.92|309.52|308.96|306.56|0
1648227600000|2022-03-25 17:00:00|309.3|306.9|307.88|305.48|311.46|309.06|307.54|305.14|0
1648227900000|2022-03-25 17:05:00|308|305.6|308|305.6|309.02|306.62|307.09|304.69|0
1648228200000|2022-03-25 17:10:00|308.22|305.82|309.13|306.73|310.04|307.64|308.11|305.71|0
1648228500000|2022-03-25 17:15:00|309.01|306.61|305.28|302.88|309.01|306.61|304.61|302.21|0
1648228800000|2022-03-25 17:20:00|305.17|302.77|309.12|306.72|309.24|306.84|304.72|302.32|0
1648229100000|2022-03-25 17:25:00|309.01|306.61|308.33|305.93|309.58|307.18|308.33|305.93|0
1648229400000|2022-03-25 17:30:00|308.16|305.76|306.4|304|308.21|305.81|306.29|303.89|0
1648229700000|2022-03-25 17:35:00|306.29|303.89|306.06|303.66|307.08|304.68|305.72|303.32|0
1648230000000|2022-03-25 17:40:00|305.95|303.55|305.61|303.21|307.76|305.36|305.38|302.98|0
1648230300000|2022-03-25 17:45:00|305.5|303.1|305.16|302.76|306.62|304.22|304.82|302.42|0
1648230600000|2022-03-25 17:50:00|305.04|302.64|304.14|301.74|305.16|302.76|304.03|301.63|0
1648230900000|2022-03-25 17:55:00|304.03|301.63|302.01|299.61|304.14|301.74|301.68|299.28|0
1648231200000|2022-03-25 18:00:00|301.9|299.5|301.01|298.61|302.91|300.51|300.56|298.16|0
1648231500000|2022-03-25 18:05:00|300.9|298.5|300.29|297.89|301.12|298.72|300.01|297.61|0
1648231800000|2022-03-25 18:10:00|300.12|297.72|300.78|298.38|301.67|299.27|299.78|297.38|0
1648232100000|2022-03-25 18:15:00|300.67|298.27|301.84|299.44|301.89|299.49|300.22|297.82|0
1648232400000|2022-03-25 18:20:00|301.67|299.27|301|298.6|301.78|299.38|300.67|298.27|0
1648232700000|2022-03-25 18:25:00|300.89|298.49|300.33|297.93|301.56|299.16|299.89|297.49|0
1648233000000|2022-03-25 18:30:00|300.22|297.82|299.77|297.37|300.33|297.93|298.78|296.38|0
1648233300000|2022-03-25 18:35:00|299.88|297.48|299.99|297.59|300.55|298.15|299.11|296.71|0
1648233600000|2022-03-25 18:40:00|300.1|297.7|299.66|297.26|300.99|298.59|299.66|297.26|0
1648233900000|2022-03-25 18:45:00|299.55|297.15|299.99|297.59|300.43|298.03|298.99|296.59|0
1648234200000|2022-03-25 18:50:00|299.77|297.37|298.77|296.37|300.21|297.81|298.55|296.15|0
1648234500000|2022-03-25 18:55:00|298.66|296.26|299.54|297.14|299.87|297.47|298.21|295.81|0
1648234800000|2022-03-25 19:00:00|299.49|297.09|300.57|298.17|303.63|301.23|299.21|296.81|0
1648235100000|2022-03-25 19:05:00|300.34|297.94|302.36|299.96|303.03|300.63|300.12|297.72|0
1648235400000|2022-03-25 19:10:00|301.91|299.51|300.23|297.83|302.47|300.07|300.12|297.72|0
1648235700000|2022-03-25 19:15:00|300.01|297.61|302.58|300.18|302.8|300.4|299.78|297.38|0
1648236000000|2022-03-25 19:20:00|302.41|300.01|303.92|301.52|305.39|302.99|302.35|299.95|0
1648236300000|2022-03-25 19:25:00|303.81|301.41|306.07|303.67|306.29|303.89|303.47|301.07|0
1648236600000|2022-03-25 19:30:00|306.18|303.78|305.84|303.44|307.54|305.14|304.94|302.54|0
1648236900000|2022-03-25 19:35:00|305.95|303.55|305.5|303.1|306.52|304.12|303.69|301.29|0
1648237200000|2022-03-25 19:40:00|305.16|302.76|303.24|300.84|305.27|302.87|301.33|298.93|0
1648237500000|2022-03-25 19:45:00|303.13|300.73|299.6|297.2|303.13|300.73|299.55|297.15|0
1648237800000|2022-03-25 19:50:00|299.55|297.15|297.54|295.14|300.21|297.81|297.43|295.03|0
1648238100000|2022-03-25 19:55:00|297.43|295.03|294.89|292.49|297.65|295.25|293.79|291.39|0
1648238400000|2022-03-25 20:00:00|294.23|291.83|294.67|292.27|296.1|293.7|294.23|291.83|0
1648238700000|2022-03-25 20:05:00|294.78|292.38|295.33|292.93|295.33|292.93|294.45|292.05|0
1648239000000|2022-03-25 20:10:00|295.22|292.82|294.77|292.37|295.33|292.93|294.66|292.26|0
1648451100000|2022-03-28 07:05:00|301.81|299.01|300.72|298.32|301.81|299.32|299.88|297.48|0
1648451400000|2022-03-28 07:10:00|300.77|298.37|301.77|299.37|302.66|300.26|300.66|298.26|0
1648451700000|2022-03-28 07:15:00|301.71|299.31|302.27|299.87|302.43|300.03|301.1|298.7|0
1648452000000|2022-03-28 07:20:00|302.43|300.03|301.87|299.47|302.88|300.48|301.32|298.92|0
1648452300000|2022-03-28 07:25:00|301.76|299.36|299.87|297.47|301.76|299.36|299.43|297.03|0
1648452600000|2022-03-28 07:30:00|299.76|297.36|298.65|296.25|299.82|297.42|298.54|296.14|0
1648452900000|2022-03-28 07:35:00|298.6|296.2|300.26|297.86|300.26|297.86|298.54|296.14|0
1648453200000|2022-03-28 07:40:00|300.31|297.91|300.37|297.97|301.09|298.69|299.98|297.58|0
1648453500000|2022-03-28 07:45:00|300.26|297.86|301.31|298.91|301.64|299.24|300.15|297.75|0
1648453800000|2022-03-28 07:50:00|301.53|299.13|301.08|298.68|301.75|299.35|300.64|298.24|0
1648454100000|2022-03-28 07:55:00|301.14|298.74|300.53|298.13|301.7|299.3|300.25|297.85|0
1648454400000|2022-03-28 08:00:00|300.64|298.24|302.42|300.02|302.75|300.35|300.64|298.24|0
1648454700000|2022-03-28 08:05:00|302.53|300.13|302.41|300.01|303.31|300.91|302.19|299.79|0
1648455000000|2022-03-28 08:10:00|302.64|300.24|301.52|299.12|302.64|300.24|301.52|299.12|0
1648455300000|2022-03-28 08:15:00|301.63|299.23|299.74|297.34|301.63|299.23|299.41|297.01|0
1648455600000|2022-03-28 08:20:00|300.07|297.67|300.29|297.89|300.85|298.45|299.85|297.45|0
1648455900000|2022-03-28 08:25:00|300.13|297.73|298.96|296.56|301.71|299.31|298.85|296.45|0
1648456200000|2022-03-28 08:30:00|298.91|296.51|300.07|297.67|300.29|297.89|298.85|296.45|0
1648456500000|2022-03-28 08:35:00|300.18|297.78|299.07|296.67|300.4|298|299.07|296.67|0
1648456800000|2022-03-28 08:40:00|299.13|296.73|298.18|295.78|299.18|296.78|298.13|295.73|0
1648457100000|2022-03-28 08:45:00|298.07|295.67|296.97|294.57|298.4|296|296.42|294.02|0
1648457400000|2022-03-28 08:50:00|297.08|294.68|295.98|293.58|298.88|296.48|295.76|293.36|0
1648457700000|2022-03-28 08:55:00|295.87|293.47|294.88|292.48|295.98|293.58|294.72|292.32|0
1648458000000|2022-03-28 09:00:00|294.93|292.53|296.74|294.34|296.85|294.45|294.93|292.53|0
1648458300000|2022-03-28 09:05:00|296.69|294.29|297.62|295.22|298.06|295.66|296.58|294.18|0
1648458600000|2022-03-28 09:10:00|297.73|295.33|298.5|296.1|298.5|296.1|297.73|295.33|0
1648458900000|2022-03-28 09:15:00|298.45|296.05|299.38|296.98|299.66|297.26|298.28|295.88|0
1648459200000|2022-03-28 09:20:00|299.27|296.87|298.72|296.32|299.94|297.54|298.61|296.21|0
1648459500000|2022-03-28 09:25:00|298.66|296.26|297.94|295.54|298.72|296.32|297.94|295.54|0
1648459800000|2022-03-28 09:30:00|298.05|295.65|297.28|294.88|298.27|295.87|297.28|294.88|0
1648460100000|2022-03-28 09:35:00|297.23|294.83|296.89|294.49|297.34|294.94|296.29|293.89|0
1648460400000|2022-03-28 09:40:00|296.73|294.33|296.39|293.99|296.73|294.33|296.18|293.78|0
1648460700000|2022-03-28 09:45:00|296.45|294.05|297.05|294.65|297.22|294.82|296.17|293.77|0
1648461000000|2022-03-28 09:50:00|296.94|294.54|297.77|295.37|298.04|295.64|296.89|294.49|0
1648461300000|2022-03-28 09:55:00|297.71|295.31|297.55|295.15|298.04|295.64|297.16|294.76|0
1648461600000|2022-03-28 10:00:00|297.6|295.2|296.94|294.54|298.59|296.19|296.88|294.48|0
1648461900000|2022-03-28 10:05:00|297.05|294.65|297.37|294.97|297.49|295.09|296.83|294.43|0
1648462200000|2022-03-28 10:10:00|297.48|295.08|296.49|294.09|297.7|295.3|296.49|294.09|0
1648462500000|2022-03-28 10:15:00|296.6|294.2|296.05|293.65|296.71|294.31|295.83|293.43|0
1648462800000|2022-03-28 10:20:00|296.16|293.76|295.39|292.99|296.71|294.31|295.39|292.99|0
1648463100000|2022-03-28 10:25:00|295.45|293.05|297.15|294.75|297.26|294.86|295.39|292.99|0
1648463400000|2022-03-28 10:30:00|297.09|294.69|297.09|294.69|297.48|295.08|296.76|294.36|0
1648463700000|2022-03-28 10:35:00|297.03|294.63|296.43|294.03|297.58|295.18|296.32|293.92|0
1648464000000|2022-03-28 10:40:00|296.37|293.97|295.71|293.31|296.37|293.97|295.16|292.76|0
1648464300000|2022-03-28 10:45:00|295.82|293.42|294.94|292.54|296.04|293.64|294.61|292.21|0
1648464600000|2022-03-28 10:50:00|295.05|292.65|295.49|293.09|295.71|293.31|294.61|292.21|0
1648464900000|2022-03-28 10:55:00|295.43|293.03|295.43|293.03|296.36|293.96|295.21|292.81|0
1648465200000|2022-03-28 11:00:00|295.16|292.76|294.17|291.77|295.21|292.81|294.17|291.77|0
1648465500000|2022-03-28 11:05:00|294.28|291.88|294.06|291.66|294.93|292.53|293.95|291.55|0
1648465800000|2022-03-28 11:10:00|293.95|291.55|294.16|291.76|294.77|292.37|293.4|291|0
1648466100000|2022-03-28 11:15:00|294.22|291.82|292.85|290.45|294.27|291.87|292.85|290.45|0
1648466400000|2022-03-28 11:20:00|292.96|290.56|293.07|290.67|293.51|291.11|292.75|290.35|0
1648466700000|2022-03-28 11:25:00|293.02|290.62|292.74|290.34|293.18|290.78|292.74|290.34|0
1648467000000|2022-03-28 11:30:00|292.85|290.45|292.09|289.69|292.85|290.45|291.87|289.47|0
1648467300000|2022-03-28 11:35:00|291.98|289.58|291.76|289.36|292.2|289.8|291.22|288.82|0
1648467600000|2022-03-28 11:40:00|291.87|289.47|291.54|289.14|292.95|290.55|291.54|289.14|0
1648467900000|2022-03-28 11:45:00|291.49|289.09|290.99|288.59|291.54|289.14|290.89|288.49|0
1648468200000|2022-03-28 11:50:00|290.89|288.49|291.32|288.92|291.75|289.35|290.89|288.49|0
1648468500000|2022-03-28 11:55:00|291.37|288.97|290.94|288.54|291.7|289.3|290.77|288.37|0
1648468800000|2022-03-28 12:00:00|290.99|288.59|291.75|289.35|292.07|289.67|290.66|288.26|0
1648469100000|2022-03-28 12:05:00|291.91|289.51|292.18|289.78|292.18|289.78|291.53|289.13|0
1648469400000|2022-03-28 12:10:00|292.29|289.89|292.5|290.1|292.72|290.32|292.07|289.67|0
1648469700000|2022-03-28 12:15:00|292.4|290|293.32|290.92|293.32|290.92|292.18|289.78|0
1648470000000|2022-03-28 12:20:00|293.37|290.97|294.51|292.11|294.62|292.22|293.37|290.97|0
1648470300000|2022-03-28 12:25:00|294.46|292.06|293.74|291.34|294.46|292.06|293.42|291.02|0
1648470600000|2022-03-28 12:30:00|293.63|291.23|293.96|291.56|294.18|291.78|293.41|291.01|0
1648470900000|2022-03-28 12:35:00|293.85|291.45|294.83|292.43|294.94|292.54|293.85|291.45|0
1648471200000|2022-03-28 12:40:00|294.78|292.38|295.93|293.53|296.48|294.08|294.78|292.38|0
1648471500000|2022-03-28 12:45:00|296.04|293.64|297.09|294.69|297.09|294.69|295.12|292.72|0
1648471800000|2022-03-28 12:50:00|296.98|294.58|297.08|294.68|297.8|295.4|296.87|294.47|0
1648472100000|2022-03-28 12:55:00|297.19|294.79|297.08|294.68|297.52|295.12|296.53|294.13|0
1648472400000|2022-03-28 13:00:00|296.97|294.57|297.63|295.23|297.96|295.56|296.64|294.24|0
1648472700000|2022-03-28 13:05:00|297.41|295.01|297.08|294.68|297.58|295.18|296.2|293.8|0
1648473000000|2022-03-28 13:10:00|296.97|294.57|297.19|294.79|299.06|296.66|296.97|294.57|0
1648473300000|2022-03-28 13:15:00|297.08|294.68|297.29|294.89|297.52|295.12|296.42|294.02|0
1648473600000|2022-03-28 13:20:00|297.51|295.11|298.29|295.89|298.29|295.89|297.18|294.78|0
1648473900000|2022-03-28 13:25:00|298.17|295.77|298.84|296.44|299.5|297.1|298.17|295.77|0
1648474200000|2022-03-28 13:30:00|298.39|295.99|299.05|296.65|300.27|297.87|297.18|294.78|0
1648474500000|2022-03-28 13:35:00|299.28|296.88|298.15|295.75|299.39|296.99|296.74|294.34|0
1648474800000|2022-03-28 13:40:00|298.48|296.08|297.71|295.31|298.92|296.52|296.39|293.99|0
1648475100000|2022-03-28 13:45:00|297.6|295.2|297.92|295.52|298.7|296.3|297.05|294.65|0
1648475400000|2022-03-28 13:50:00|297.71|295.31|293.88|291.48|298.03|295.63|293.61|291.21|0
1648475700000|2022-03-28 13:55:00|293.94|291.54|292.13|289.73|294.54|292.14|291.59|289.19|0
1648476000000|2022-03-28 14:00:00|292.02|289.62|295.82|293.42|297.68|295.28|291.92|289.52|0
1648476300000|2022-03-28 14:05:00|295.49|293.09|295.65|293.25|296.8|294.4|293.74|291.34|0
1648476600000|2022-03-28 14:10:00|295.6|293.2|296.36|293.96|296.64|294.24|295.05|292.65|0
1648476900000|2022-03-28 14:15:00|296.25|293.85|297.02|294.62|298.12|295.72|295.37|292.97|0
1648477200000|2022-03-28 14:20:00|296.58|294.18|297.8|295.4|299.67|297.27|296.36|293.96|0
1648477500000|2022-03-28 14:25:00|297.69|295.29|296.59|294.19|299.56|297.16|296.48|294.08|0
1648477800000|2022-03-28 14:30:00|296.15|293.75|298.79|296.39|298.95|296.55|295.28|292.88|0
1648478100000|2022-03-28 14:35:00|298.24|295.84|298.78|296.38|300.11|297.71|297.36|294.96|0
1648478400000|2022-03-28 14:40:00|298.45|296.05|297.46|295.06|299.11|296.71|297.13|294.73|0
1648478700000|2022-03-28 14:45:00|297.35|294.95|295.6|293.2|297.35|294.95|294.62|292.22|0
1648479000000|2022-03-28 14:50:00|295.71|293.31|294.94|292.54|296.04|293.64|294.4|292|0
1648479300000|2022-03-28 14:55:00|294.83|292.43|294.83|292.43|295.38|292.98|294.5|292.1|0
1648479600000|2022-03-28 15:00:00|294.5|292.1|298|295.6|299.99|297.59|293.96|291.56|0
1648479900000|2022-03-28 15:05:00|298.11|295.71|298.22|295.82|299.77|297.37|297.67|295.27|0
1648480200000|2022-03-28 15:10:00|297.89|295.49|296.68|294.28|298.55|296.15|296.57|294.17|0
1648480500000|2022-03-28 15:15:00|296.79|294.39|296.68|294.28|297.89|295.49|296.35|293.95|0
1648480800000|2022-03-28 15:20:00|296.57|294.17|298.32|295.92|298.66|296.26|296.46|294.06|0
1648481100000|2022-03-28 15:25:00|298.54|296.14|298.49|296.09|300.75|298.35|298.32|295.92|0
1648481400000|2022-03-28 15:30:00|298.27|295.87|301.41|299.01|302.08|299.68|298.21|295.81|0
1648481700000|2022-03-28 15:35:00|301.86|299.46|303.69|301.29|304.31|301.91|301.86|299.46|0
1648482000000|2022-03-28 15:40:00|303.52|301.12|302.19|299.79|303.97|301.57|302.19|299.79|0
1648482300000|2022-03-28 15:45:00|302.52|300.12|306.88|304.48|306.99|304.59|302.41|300.01|0
1648482600000|2022-03-28 15:50:00|307.1|304.7|306.43|304.03|307.89|305.49|305.42|303.02|0
1648482900000|2022-03-28 15:55:00|303.38|300.98|307.17|304.77|307.62|305.22|303.38|300.98|0
1648483200000|2022-03-28 16:00:00|307.5|305.1|304.7|302.3|307.95|305.55|304.48|302.08|0
1648483500000|2022-03-28 16:05:00|304.81|302.41|306.04|303.64|306.04|303.64|303.92|301.52|0
1648483800000|2022-03-28 16:10:00|305.93|303.53|306.6|304.2|307.84|305.44|305.93|303.53|0
1648484100000|2022-03-28 16:15:00|306.82|304.42|308.28|305.88|308.96|306.56|305.93|303.53|0
1648484400000|2022-03-28 16:20:00|308.17|305.77|305.92|303.52|308.17|305.77|305.59|303.19|0
1648484700000|2022-03-28 16:25:00|305.81|303.41|303.55|301.15|307.16|304.76|303.55|301.15|0
1648485000000|2022-03-28 16:30:00|303.77|301.37|305.36|302.96|306.37|303.97|301.64|299.24|0
1648485300000|2022-03-28 16:35:00|305.02|302.62|304.13|301.73|305.36|302.96|304.02|301.62|0
1648485600000|2022-03-28 16:40:00|304.18|301.78|303.46|301.06|304.46|302.06|302.9|300.5|0
1648485900000|2022-03-28 16:45:00|303.68|301.28|303.68|301.28|304.74|302.34|303.57|301.17|0
1648486200000|2022-03-28 16:50:00|303.9|301.5|302.23|299.83|304.12|301.72|302.23|299.83|0
1648486500000|2022-03-28 16:55:00|302.12|299.72|301.89|299.49|302.29|299.89|301.56|299.16|0
1648486800000|2022-03-28 17:00:00|301.78|299.38|301.67|299.27|302.11|299.71|301.01|298.61|0
1648487100000|2022-03-28 17:05:00|301.56|299.16|302.67|300.27|302.89|300.49|301|298.6|0
1648487400000|2022-03-28 17:10:00|302.78|300.38|301.78|299.38|302.89|300.49|301.55|299.15|0
1648487700000|2022-03-28 17:15:00|301.66|299.26|301.33|298.93|301.89|299.49|301.11|298.71|0
1648488000000|2022-03-28 17:20:00|301.11|298.71|299.36|296.96|301.66|299.26|299.36|296.96|0
1648488300000|2022-03-28 17:25:00|299.25|296.85|298.8|296.4|299.91|297.51|297.92|295.52|0
1648488600000|2022-03-28 17:30:00|298.69|296.29|298.64|296.24|299.24|296.84|298.03|295.63|0
1648488900000|2022-03-28 17:35:00|298.69|296.29|295.26|292.86|298.8|296.4|295.2|292.8|0
1648489200000|2022-03-28 17:40:00|295.31|292.91|295.97|293.57|296.08|293.68|294.98|292.58|0
1648489500000|2022-03-28 17:45:00|295.64|293.24|295.42|293.02|295.97|293.57|294.98|292.58|0
1648489800000|2022-03-28 17:50:00|295.09|292.69|295.64|293.24|295.92|293.52|294.87|292.47|0
1648490100000|2022-03-28 17:55:00|295.53|293.13|295.41|293.01|296.52|294.12|294.97|292.57|0
1648490400000|2022-03-28 18:00:00|295.52|293.12|295.36|292.96|295.85|293.45|293.98|291.58|0
1648490700000|2022-03-28 18:05:00|295.52|293.12|294.31|291.91|296.29|293.89|294.09|291.69|0
1648491000000|2022-03-28 18:10:00|294.42|292.02|294.59|292.19|295.63|293.23|293.43|291.03|0
1648491300000|2022-03-28 18:15:00|294.42|292.02|297.21|294.81|297.96|295.56|294.42|292.02|0
1648491600000|2022-03-28 18:20:00|297.1|294.7|295.78|293.38|297.43|295.03|295.56|293.16|0
1648491900000|2022-03-28 18:25:00|295.56|293.16|294.79|292.39|296.33|293.93|294.46|292.06|0
1648492200000|2022-03-28 18:30:00|294.9|292.5|293.27|290.87|295.01|292.61|293.16|290.76|0
1648492500000|2022-03-28 18:35:00|293.21|290.81|293.37|290.97|293.81|291.41|293.15|290.75|0
1648492800000|2022-03-28 18:40:00|293.26|290.86|291.4|289|293.59|291.19|289.88|287.48|0
1648493100000|2022-03-28 18:45:00|291.51|289.11|290.53|288.13|291.51|289.11|290.31|287.91|0
1648493400000|2022-03-28 18:50:00|290.42|288.02|287.27|284.87|290.42|288.02|287.16|284.76|0
1648493700000|2022-03-28 18:55:00|287.38|284.98|285.11|282.71|287.49|285.09|285.11|282.71|0
1648494000000|2022-03-28 19:00:00|285|282.6|287.05|284.65|287.27|284.87|285|282.6|0
1648494300000|2022-03-28 19:05:00|286.94|284.54|286.51|284.11|287.16|284.76|286.08|283.68|0
1648494600000|2022-03-28 19:10:00|286.62|284.22|285.75|283.35|286.72|284.32|285.54|283.14|0
1648494900000|2022-03-28 19:15:00|285.54|283.14|286.56|284.16|286.56|284.16|285.21|282.81|0
1648495200000|2022-03-28 19:20:00|286.61|284.21|284.46|282.06|286.61|284.21|284.24|281.84|0
1648495500000|2022-03-28 19:25:00|284.56|282.16|284.67|282.27|285.21|282.81|284.35|281.95|0
1648495800000|2022-03-28 19:30:00|284.56|282.16|283.16|280.76|284.99|282.59|282.95|280.55|0
1648496100000|2022-03-28 19:35:00|283.06|280.66|284.56|282.16|284.77|282.37|283.06|280.66|0
1648496400000|2022-03-28 19:40:00|284.66|282.26|282.95|280.55|285.09|282.69|282.84|280.44|0
1648496700000|2022-03-28 19:45:00|283.16|280.76|281.45|279.05|283.7|281.3|281.45|279.05|0
1648497000000|2022-03-28 19:50:00|282.52|280.12|282.15|279.75|287.12|284.72|282.15|279.75|0
1648497300000|2022-03-28 19:55:00|282.25|279.85|279.06|276.66|282.9|280.5|278.74|276.34|0
1648497600000|2022-03-28 20:00:00|278.85|276.45|277.79|275.39|279.06|276.66|277.26|274.86|0
1648497900000|2022-03-28 20:05:00|277.69|275.29|277.9|275.5|278.42|276.02|277.58|275.18|0
1648498200000|2022-03-28 20:10:00|278|275.6|278|275.6|278.32|275.92|277.89|275.49|0
1648498500000|2022-03-28 20:15:00|278.2|275.4|278.3|275.5|278.3|275.5|277.99|275.19|0
1648498800000|2022-03-28 20:20:00|278.25|275.45|278.19|275.39|278.51|275.71|278.19|275.39|0
1648499100000|2022-03-28 20:25:00|278.3|275.5|278.3|275.5|278.3|275.5|278.19|275.39|0
1648499400000|2022-03-28 20:30:00|278.25|275.45|278.19|275.39|278.3|275.5|278.19|275.39|0
1648499700000|2022-03-28 20:35:00|278.25|275.45|278.19|275.39|278.3|275.5|278.19|275.39|0
1648500000000|2022-03-28 20:40:00|278.24|275.44|278.29|275.49|278.29|275.49|278.24|275.44|0
1648500300000|2022-03-28 20:45:00|278.19|275.39|278.29|275.49|278.29|275.49|278.19|275.39|0
1648500900000|2022-03-28 20:55:00|278.24|275.44|278.34|275.54|278.34|275.54|278.24|275.44|0
1648501200000|2022-03-28 21:00:00|278.32|275.52|278.29|275.49|278.35|275.55|278.29|275.49|0
1648501500000|2022-03-28 21:05:00|278.34|275.54|278.41|275.61|278.55|275.75|278.32|275.52|0
1648501800000|2022-03-28 21:10:00|278.43|275.63|278.55|275.75|278.61|275.81|278.39|275.59|0
1648502100000|2022-03-28 21:15:00|278.41|275.61|278.5|275.7|278.51|275.71|278.39|275.59|0
1648502400000|2022-03-28 21:20:00|278.48|275.68|278.39|275.59|278.65|275.85|278.39|275.59|0
1648502700000|2022-03-28 21:25:00|278.34|275.54|278.5|275.7|278.51|275.71|278.33|275.53|0
1648503000000|2022-03-28 21:30:00|278.77|275.97|278.5|275.7|278.77|275.97|278.5|275.7|0
1648503300000|2022-03-28 21:35:00|278.49|275.69|278.52|275.72|278.54|275.74|278.43|275.63|0
1648503600000|2022-03-28 21:40:00|278.54|275.74|278.72|275.92|278.72|275.92|278.45|275.65|0
1648503900000|2022-03-28 21:45:00|278.68|275.88|278.56|275.76|278.68|275.88|278.43|275.63|0
1648504200000|2022-03-28 21:50:00|278.63|275.83|278.49|275.69|278.63|275.83|278.49|275.69|0
1648504500000|2022-03-28 21:55:00|278.55|275.75|278.45|275.65|278.55|275.75|278.44|275.64|0
1648504800000|2022-03-28 22:00:00|278.53|275.73|279.32|276.52|279.53|276.73|278.53|275.73|0
1648505100000|2022-03-28 22:05:00|279.42|276.62|279.42|276.62|279.63|276.83|279.31|276.51|0
1648505400000|2022-03-28 22:10:00|279.53|276.73|279.52|276.72|280.06|277.26|279.42|276.62|0
1648505700000|2022-03-28 22:15:00|279.47|276.67|279.73|276.93|279.73|276.93|279.31|276.51|0
1648506000000|2022-03-28 22:20:00|279.68|276.88|279.41|276.61|279.68|276.88|279.41|276.61|0
1648506300000|2022-03-28 22:25:00|279.63|276.83|279.62|276.82|279.73|276.93|279.52|276.72|0
1648506600000|2022-03-28 22:30:00|279.52|276.72|279.09|276.29|279.52|276.72|278.51|275.71|0
1648506900000|2022-03-28 22:35:00|279.25|276.45|278.98|276.18|279.25|276.45|278.77|275.97|0
1648507200000|2022-03-28 22:40:00|278.88|276.08|279.41|276.61|279.41|276.61|278.88|276.08|0
1648507500000|2022-03-28 22:45:00|279.3|276.5|279.09|276.29|279.4|276.6|278.87|276.07|0
1648507800000|2022-03-28 22:50:00|278.98|276.18|279.3|276.5|279.4|276.6|278.66|275.86|0
1648508100000|2022-03-28 22:55:00|279.19|276.39|278.76|275.96|279.19|276.39|278.66|275.86|0
1648508400000|2022-03-28 23:00:00|278.55|275.75|278.66|275.86|278.76|275.96|278.34|275.54|0
1648508700000|2022-03-28 23:05:00|278.71|275.91|278.55|275.75|278.71|275.91|278.34|275.54|0
1648509000000|2022-03-28 23:10:00|278.44|275.64|278.71|275.91|278.76|275.96|278.44|275.64|0
1648509300000|2022-03-28 23:15:00|278.76|275.96|279.07|276.27|279.18|276.38|278.55|275.75|0
1648509600000|2022-03-28 23:20:00|278.97|276.17|278.97|276.17|279.34|276.54|278.97|276.17|0
1648509900000|2022-03-28 23:25:00|278.75|275.95|278.33|275.53|279.18|276.38|278.33|275.53|0
1648510200000|2022-03-28 23:30:00|278.01|275.21|278.22|275.42|278.54|275.74|277.8|275|0
1648510500000|2022-03-28 23:35:00|278.12|275.32|278.11|275.31|278.17|275.37|277.9|275.1|0
1648510800000|2022-03-28 23:40:00|278.06|275.26|277.69|274.89|278.27|275.47|277.58|274.78|0
1648511100000|2022-03-28 23:45:00|277.79|274.99|278.21|275.41|278.32|275.52|277.79|274.99|0
1648511400000|2022-03-28 23:50:00|278.16|275.36|279.06|276.26|279.16|276.36|278.16|275.36|0
1648511700000|2022-03-28 23:55:00|279.16|276.36|279.16|276.36|279.27|276.47|278.95|276.15|0
1648512000000|2022-03-29 00:00:00|278.95|276.15|279.58|276.78|279.8|277|278.74|275.94|0
1648512300000|2022-03-29 00:05:00|279.69|276.89|279.69|276.89|280.01|277.21|279.58|276.78|0
1648512600000|2022-03-29 00:10:00|279.64|276.84|279.79|276.99|280.22|277.42|279.58|276.78|0
1648512900000|2022-03-29 00:15:00|279.69|276.89|279.9|277.1|280.11|277.31|279.58|276.78|0
1648513200000|2022-03-29 00:20:00|280|277.2|279.68|276.88|280|277.2|279.58|276.78|0
1648513500000|2022-03-29 00:25:00|279.58|276.78|279.79|276.99|280|277.2|279.57|276.77|0
1648513800000|2022-03-29 00:30:00|279.68|276.88|279.68|276.88|279.89|277.09|279.68|276.88|0
1648514100000|2022-03-29 00:35:00|279.78|276.98|279.57|276.77|279.89|277.09|279.57|276.77|0
1648514400000|2022-03-29 00:40:00|279.46|276.66|278.72|275.92|279.57|276.77|278.51|275.71|0
1648514700000|2022-03-29 00:45:00|278.83|276.03|279.35|276.55|279.46|276.66|278.72|275.92|0
1648515000000|2022-03-29 00:50:00|279.25|276.45|279.35|276.55|279.56|276.76|279.14|276.34|0
1648515300000|2022-03-29 00:55:00|279.25|276.45|279.77|276.97|279.77|276.97|279.14|276.34|0
1648515600000|2022-03-29 01:00:00|279.67|276.87|279.35|276.55|279.88|277.08|279.14|276.34|0
1648515900000|2022-03-29 01:05:00|279.45|276.65|279.34|276.54|279.56|276.76|279.24|276.44|0
1648516200000|2022-03-29 01:10:00|279.45|276.65|278.92|276.12|279.56|276.76|278.81|276.01|0
1648516500000|2022-03-29 01:15:00|278.81|276.01|278.81|276.01|279.13|276.33|278.28|275.48|0
1648516800000|2022-03-29 01:20:00|278.71|275.91|278.39|275.59|278.81|276.01|278.18|275.38|0
1648517100000|2022-03-29 01:25:00|278.34|275.54|278.55|275.75|278.6|275.8|278.17|275.37|0
1648517400000|2022-03-29 01:30:00|278.49|275.69|277.64|274.84|278.49|275.69|277.64|274.84|0
1648517700000|2022-03-29 01:35:00|277.54|274.74|276.59|273.79|277.64|274.84|276.27|273.47|0
1648518000000|2022-03-29 01:40:00|276.48|273.68|276.43|273.63|276.9|274.1|276.27|273.47|0
1648518300000|2022-03-29 01:45:00|276.48|273.68|276.9|274.1|277.01|274.21|276.43|273.63|0
1648518600000|2022-03-29 01:50:00|276.79|273.99|277.11|274.31|277.21|274.41|276.48|273.68|0
1648518900000|2022-03-29 01:55:00|277|274.2|277.21|274.41|277.32|274.52|276.9|274.1|0
1648519200000|2022-03-29 02:00:00|277.11|274.31|277.53|274.73|277.63|274.83|276.9|274.1|0
1648519500000|2022-03-29 02:05:00|277.58|274.78|277.63|274.83|277.74|274.94|277.42|274.62|0
1648519800000|2022-03-29 02:10:00|277.68|274.88|277.73|274.93|277.84|275.04|277.52|274.72|0
1648520100000|2022-03-29 02:15:00|277.79|274.99|277.73|274.93|277.94|275.14|277.63|274.83|0
1648520400000|2022-03-29 02:20:00|277.84|275.04|277.83|275.03|278.1|275.3|277.62|274.82|0
1648520700000|2022-03-29 02:25:00|277.89|275.09|278.15|275.35|278.25|275.45|277.83|275.03|0
1648521000000|2022-03-29 02:30:00|278.04|275.24|278.36|275.56|278.36|275.56|277.83|275.03|0
1648521300000|2022-03-29 02:35:00|278.25|275.45|278.67|275.87|278.88|276.08|278.25|275.45|0
1648521600000|2022-03-29 02:40:00|278.73|275.93|278.56|275.76|278.88|276.08|278.46|275.66|0
1648521900000|2022-03-29 02:45:00|278.46|275.66|278.25|275.45|278.78|275.98|278.25|275.45|0
1648522200000|2022-03-29 02:50:00|278.35|275.55|278.24|275.44|278.56|275.76|278.14|275.34|0
1648522500000|2022-03-29 02:55:00|278.3|275.5|278.35|275.55|278.56|275.76|278.14|275.34|0
1648522800000|2022-03-29 03:00:00|278.24|275.44|278.51|275.71|278.66|275.86|278.13|275.33|0
1648523100000|2022-03-29 03:05:00|278.45|275.65|278.03|275.23|278.45|275.65|277.92|275.12|0
1648523400000|2022-03-29 03:10:00|277.92|275.12|277.92|275.12|278.13|275.33|277.81|275.01|0
1648523700000|2022-03-29 03:15:00|278.02|275.22|278.02|275.22|278.23|275.43|277.92|275.12|0
1648524000000|2022-03-29 03:20:00|277.92|275.12|277.81|275.01|278.02|275.22|277.81|275.01|0
1648524300000|2022-03-29 03:25:00|277.86|275.06|278.12|275.32|278.23|275.43|277.81|275.01|0
1648524600000|2022-03-29 03:30:00|278.02|275.22|278.12|275.32|278.44|275.64|278.02|275.22|0
1648524900000|2022-03-29 03:35:00|278.18|275.38|278.33|275.53|278.44|275.64|278.07|275.27|0
1648525200000|2022-03-29 03:40:00|278.44|275.64|278.22|275.42|278.54|275.74|278.22|275.42|0
1648525500000|2022-03-29 03:45:00|278.17|275.37|278.54|275.74|278.54|275.74|278.12|275.32|0
1648525800000|2022-03-29 03:50:00|278.43|275.63|278.43|275.63|278.64|275.84|278.22|275.42|0
1648526100000|2022-03-29 03:55:00|278.32|275.52|278.22|275.42|278.43|275.63|278.17|275.37|0
1648526400000|2022-03-29 04:00:00|278.17|275.37|278|275.2|278.22|275.42|277.69|274.89|0
1648526700000|2022-03-29 04:05:00|278.11|275.31|278.11|275.31|278.42|275.62|278.06|275.26|0
1648527000000|2022-03-29 04:10:00|278|275.2|278|275.2|278.06|275.26|277.68|274.88|0
1648527300000|2022-03-29 04:15:00|277.89|275.09|278.1|275.3|278.1|275.3|277.79|274.99|0
1648527600000|2022-03-29 04:20:00|278.21|275.41|278.21|275.41|278.37|275.57|278.05|275.25|0
1648527900000|2022-03-29 04:25:00|278.1|275.3|278.31|275.51|278.42|275.62|278.1|275.3|0
1648528200000|2022-03-29 04:30:00|278.2|275.4|278.41|275.61|278.41|275.61|278.1|275.3|0
1648528500000|2022-03-29 04:35:00|278.47|275.67|278.31|275.51|278.52|275.72|278.2|275.4|0
1648528800000|2022-03-29 04:40:00|278.2|275.4|278.09|275.29|278.25|275.45|278.04|275.24|0
1648529100000|2022-03-29 04:45:00|278.04|275.24|277.88|275.08|278.09|275.29|277.88|275.08|0
1648529400000|2022-03-29 04:50:00|277.77|274.97|277.67|274.87|277.88|275.08|277.67|274.87|0
1648529700000|2022-03-29 04:55:00|277.56|274.76|277.56|274.76|277.67|274.87|277.56|274.76|0
1648530000000|2022-03-29 05:00:00|277.66|274.86|277.45|274.65|277.77|274.97|277.13|274.33|0
1648530300000|2022-03-29 05:05:00|277.34|274.54|278.29|275.49|278.29|275.49|277.13|274.33|0
1648530600000|2022-03-29 05:10:00|278.4|275.6|277.76|274.96|278.4|275.6|277.76|274.96|0
1648530900000|2022-03-29 05:15:00|277.87|275.07|277.76|274.96|277.92|275.12|277.55|274.75|0
1648531200000|2022-03-29 05:20:00|277.66|274.86|277.55|274.75|277.66|274.86|277.44|274.64|0
1648531500000|2022-03-29 05:25:00|277.44|274.64|276.6|273.8|277.44|274.64|276.49|273.69|0
1648531800000|2022-03-29 05:30:00|276.49|273.69|274.81|272.01|276.6|273.8|274.5|271.7|0
1648532100000|2022-03-29 05:35:00|274.71|271.91|275.44|272.64|275.44|272.64|274.71|271.91|0
1648532400000|2022-03-29 05:40:00|275.33|272.53|274.49|271.69|275.33|272.53|274.49|271.69|0
1648532700000|2022-03-29 05:45:00|274.55|271.75|274.81|272.01|275.12|272.32|274.39|271.59|0
1648533000000|2022-03-29 05:50:00|274.7|271.9|274.07|271.27|274.7|271.9|273.66|270.86|0
1648533300000|2022-03-29 05:55:00|273.97|271.17|274.1|271.3|275.9|273.1|273.86|271.06|0
1648533600000|2022-03-29 06:00:00|274.31|271.51|275.98|273.18|275.98|273.18|274.2|271.4|0
1648533900000|2022-03-29 06:05:00|275.87|273.07|278.42|275.62|279.56|276.76|275.77|272.97|0
1648534200000|2022-03-29 06:10:00|278.37|275.57|278.42|275.62|278.74|275.94|278.32|275.52|0
1648534500000|2022-03-29 06:15:00|278.48|275.68|278.95|276.15|278.95|276.15|278.42|275.62|0
1648534800000|2022-03-29 06:20:00|278.94|276.14|279.05|276.25|279.36|276.56|278.84|276.04|0
1648535100000|2022-03-29 06:25:00|279.15|276.35|279.99|277.19|279.99|277.19|278.94|276.14|0
1648535400000|2022-03-29 06:30:00|280.1|277.3|279.99|277.19|280.31|277.51|279.57|276.77|0
1648535700000|2022-03-29 06:35:00|280.04|277.24|279.78|276.98|280.31|277.51|279.67|276.87|0
1648536000000|2022-03-29 06:40:00|279.83|277.03|279.88|277.08|280.2|277.4|279.78|276.98|0
1648536300000|2022-03-29 06:45:00|279.94|277.14|279.14|276.34|279.99|277.19|279.04|276.24|0
1648536600000|2022-03-29 06:50:00|279.2|276.4|278.2|275.4|279.25|276.45|278.2|275.4|0
1648536900000|2022-03-29 06:55:00|278.3|275.5|276.78|273.98|278.51|275.71|276.42|273.62|0
1648537200000|2022-03-29 07:00:00|276.73|273.93|278.56|275.76|278.93|276.13|276.63|273.83|0
1648537500000|2022-03-29 07:05:00|278.41|276.01|280.25|277.85|280.3|277.9|278.41|276.01|0
1648537800000|2022-03-29 07:10:00|280.3|277.9|279.51|277.11|280.67|278.27|278.72|276.32|0
1648538100000|2022-03-29 07:15:00|279.56|277.16|279.09|276.69|279.72|277.32|278.72|276.32|0
1648538400000|2022-03-29 07:20:00|279.14|276.74|276.52|274.12|279.14|276.74|275.37|272.97|0
1648538700000|2022-03-29 07:25:00|276.47|274.07|276|273.6|276.52|274.12|275.22|272.82|0
1648539000000|2022-03-29 07:30:00|275.89|273.49|277.35|274.95|277.41|275.01|275.79|273.39|0
1648539300000|2022-03-29 07:35:00|277.3|274.9|277.14|274.74|277.67|275.27|276.99|274.59|0
1648539600000|2022-03-29 07:40:00|277.19|274.79|277.51|275.11|278.08|275.68|277.19|274.79|0
1648539900000|2022-03-29 07:45:00|277.56|275.16|277.55|275.15|278.24|275.84|277.4|275|0
1648540200000|2022-03-29 07:50:00|277.61|275.21|277.76|275.36|278.34|275.94|277.19|274.79|0
1648540500000|2022-03-29 07:55:00|277.82|275.42|277.29|274.89|278.08|275.68|277.03|274.63|0
1648540800000|2022-03-29 08:00:00|277.34|274.94|276.71|274.31|277.76|275.36|276.29|273.89|0
1648541100000|2022-03-29 08:05:00|276.87|274.47|276.45|274.05|277.44|275.04|276.4|274|0
1648541400000|2022-03-29 08:10:00|276.4|274|276.92|274.52|277.75|275.35|276.29|273.89|0
1648541700000|2022-03-29 08:15:00|277.23|274.83|276.39|273.99|277.23|274.83|275.77|273.37|0
1648542000000|2022-03-29 08:20:00|276.29|273.89|276.6|274.2|277.02|274.62|275.87|273.47|0
1648542300000|2022-03-29 08:25:00|276.49|274.09|276.7|274.3|277.01|274.61|276.29|273.89|0
1648542600000|2022-03-29 08:30:00|276.65|274.25|277.12|274.72|277.33|274.93|276.65|274.25|0
1648542900000|2022-03-29 08:35:00|277.01|274.61|276.65|274.25|277.43|275.03|276.28|273.88|0
1648543200000|2022-03-29 08:40:00|276.59|274.19|275.55|273.15|276.59|274.19|275.44|273.04|0
1648543500000|2022-03-29 08:45:00|275.6|273.2|275.65|273.25|275.81|273.41|275.24|272.84|0
1648543800000|2022-03-29 08:50:00|275.6|273.2|275.81|273.41|275.86|273.46|275.34|272.94|0
1648544100000|2022-03-29 08:55:00|275.86|273.46|276.06|273.66|276.38|273.98|275.44|273.04|0
1648544400000|2022-03-29 09:00:00|275.96|273.56|275.64|273.24|276.37|273.97|275.49|273.09|0
1648544700000|2022-03-29 09:05:00|275.75|273.35|275.95|273.55|276.37|273.97|272.02|269.62|0
1648545000000|2022-03-29 09:10:00|275.84|273.44|273.7|271.3|276.1|273.7|273.39|270.99|0
1648545300000|2022-03-29 09:15:00|273.49|271.09|273.23|270.83|274.53|272.13|273.18|270.78|0
1648545600000|2022-03-29 09:20:00|273.28|270.88|272.45|270.05|273.8|271.4|272.14|269.74|0
1648545900000|2022-03-29 09:25:00|272.35|269.95|274.31|271.91|274.31|271.91|272.14|269.74|0
1648546200000|2022-03-29 09:30:00|274.21|271.81|274|271.6|274.62|272.22|273.69|271.29|0
1648546500000|2022-03-29 09:35:00|273.95|271.55|272.65|270.25|274.41|272.01|272.45|270.05|0
1648546800000|2022-03-29 09:40:00|272.45|270.05|273.06|270.66|273.17|270.77|271.72|269.32|0
1648547100000|2022-03-29 09:45:00|272.96|270.56|271.98|269.58|273.27|270.87|271.62|269.22|0
1648547400000|2022-03-29 09:50:00|271.93|269.53|273.37|270.97|273.42|271.02|271.51|269.11|0
1648547700000|2022-03-29 09:55:00|273.27|270.87|273.47|271.07|273.99|271.59|273.16|270.76|0
1648548000000|2022-03-29 10:00:00|273.63|271.23|273.37|270.97|273.88|271.48|273.32|270.92|0
1648548300000|2022-03-29 10:05:00|273.32|270.92|275.44|273.04|276.59|274.19|273.26|270.86|0
1648548600000|2022-03-29 10:10:00|275.39|272.99|274.87|272.47|275.96|273.56|274.81|272.41|0
1648548900000|2022-03-29 10:15:00|274.92|272.52|274.81|272.41|275.12|272.72|274.29|271.89|0
1648549200000|2022-03-29 10:20:00|274.71|272.31|274.91|272.51|274.91|272.51|274.19|271.79|0
1648549500000|2022-03-29 10:25:00|275.02|272.62|274.75|272.35|275.02|272.62|274.34|271.94|0
1648549800000|2022-03-29 10:30:00|274.5|272.1|275.01|272.61|275.38|272.98|274.34|271.94|0
1648550100000|2022-03-29 10:35:00|275.06|272.66|274.44|272.04|275.06|272.66|274.23|271.83|0
1648550400000|2022-03-29 10:40:00|274.33|271.93|274.23|271.83|274.44|272.04|273.92|271.52|0
1648550700000|2022-03-29 10:45:00|274.12|271.72|273.92|271.52|274.23|271.83|273.3|270.9|0
1648551000000|2022-03-29 10:50:00|273.97|271.57|274.49|272.09|274.74|272.34|273.71|271.31|0
1648551300000|2022-03-29 10:55:00|274.54|272.14|274.84|272.44|275.31|272.91|274.12|271.72|0
1648551600000|2022-03-29 11:00:00|274.95|272.55|274.12|271.72|275.47|273.07|274.01|271.61|0
1648551900000|2022-03-29 11:05:00|274.07|271.67|274.43|272.03|274.74|272.34|273.81|271.41|0
1648552200000|2022-03-29 11:10:00|274.38|271.98|273.65|271.25|274.53|272.13|273.28|270.88|0
1648552500000|2022-03-29 11:15:00|273.7|271.3|274.01|271.61|274.32|271.92|273.7|271.3|0
1648552800000|2022-03-29 11:20:00|274.32|271.92|274.01|271.61|274.73|272.33|273.85|271.45|0
1648553100000|2022-03-29 11:25:00|274.11|271.71|275.3|272.9|275.51|273.11|274.06|271.66|0
1648553400000|2022-03-29 11:30:00|275.4|273|275.98|273.58|276.34|273.94|275.09|272.69|0
1648553700000|2022-03-29 11:35:00|276.03|273.63|275.14|272.74|276.29|273.89|274.78|272.38|0
1648554000000|2022-03-29 11:40:00|275.19|272.79|273.58|271.18|275.82|273.42|271.98|269.58|0
1648554300000|2022-03-29 11:45:00|273.12|270.72|271.67|269.27|274.46|272.06|271.21|268.81|0
1648554600000|2022-03-29 11:50:00|271.77|269.37|270.13|267.73|271.98|269.58|269.31|266.91|0
1648554900000|2022-03-29 11:55:00|270.54|268.14|270.84|268.44|272.44|270.04|270.54|268.14|0
1648555200000|2022-03-29 12:00:00|270.95|268.55|270.12|267.72|271.56|269.16|269.71|267.31|0
1648555500000|2022-03-29 12:05:00|270.02|267.62|269.91|267.51|270.33|267.93|269.4|267|0
1648555800000|2022-03-29 12:10:00|269.81|267.41|271.25|268.85|271.56|269.16|269.81|267.41|0
1648556100000|2022-03-29 12:15:00|271.35|268.95|270.07|267.67|271.45|269.05|269.81|267.41|0
1648556400000|2022-03-29 12:20:00|270.01|267.61|266.04|263.64|270.01|267.61|265.73|263.33|0
1648556700000|2022-03-29 12:25:00|265.63|263.23|264.72|262.32|265.73|263.33|264.01|261.61|0
1648557000000|2022-03-29 12:30:00|264.82|262.42|265.27|262.87|266.23|263.83|264.82|262.42|0
1648557300000|2022-03-29 12:35:00|265.32|262.92|266.18|263.78|266.44|264.04|265.22|262.82|0
1648557600000|2022-03-29 12:40:00|266.03|263.63|267.25|264.85|267.55|265.15|265.83|263.43|0
1648557900000|2022-03-29 12:45:00|267.3|264.9|266.59|264.19|267.3|264.9|266.13|263.73|0
1648558200000|2022-03-29 12:50:00|266.53|264.13|265.68|263.28|269.93|267.53|265.38|262.98|0
1648558500000|2022-03-29 12:55:00|265.58|263.18|265.78|263.38|266.18|263.78|265.27|262.87|0
1648558800000|2022-03-29 13:00:00|265.47|263.07|265.88|263.48|267.2|264.8|265.47|263.07|0
1648559100000|2022-03-29 13:05:00|265.78|263.38|265.77|263.37|266.18|263.78|265.47|263.07|0
1648559400000|2022-03-29 13:10:00|265.67|263.27|264.76|262.36|266.18|263.78|264.76|262.36|0
1648559700000|2022-03-29 13:15:00|264.66|262.26|265.16|262.76|265.57|263.17|264.66|262.26|0
1648560000000|2022-03-29 13:20:00|265.06|262.66|265.16|262.76|265.67|263.27|264.86|262.46|0
1648560300000|2022-03-29 13:25:00|265.06|262.66|264.35|261.95|265.87|263.47|264.35|261.95|0
1648560600000|2022-03-29 13:30:00|264.25|261.85|261.24|258.84|265.56|263.16|259.64|257.24|0
1648560900000|2022-03-29 13:35:00|260.94|258.54|264.85|262.45|266.27|263.87|260.74|258.34|0
1648561200000|2022-03-29 13:40:00|264.65|262.25|264.95|262.55|266.57|264.17|264.55|262.15|0
1648561500000|2022-03-29 13:45:00|264.85|262.45|267.69|265.29|268.04|265.64|263.64|261.24|0
1648561800000|2022-03-29 13:50:00|268.09|265.69|269.61|267.21|270.94|268.54|266.66|264.26|0
1648562100000|2022-03-29 13:55:00|269.3|266.9|268.43|266.03|270.01|267.61|267.98|265.58|0
1648562400000|2022-03-29 14:00:00|268.23|265.83|270.73|268.33|270.93|268.53|266.86|264.46|0
1648562700000|2022-03-29 14:05:00|270.62|268.22|272.68|270.28|273.5|271.1|269.76|267.36|0
1648563000000|2022-03-29 14:10:00|272.47|270.07|275.57|273.17|276.81|274.41|271.34|268.94|0
1648563300000|2022-03-29 14:15:00|275.46|273.06|274.64|272.24|276.09|273.69|272.77|270.37|0
1648563600000|2022-03-29 14:20:00|274.85|272.45|274.02|271.62|275.57|273.17|273.19|270.79|0
1648563900000|2022-03-29 14:25:00|274.12|271.72|270.41|268.01|274.95|272.55|270.31|267.91|0
1648564200000|2022-03-29 14:30:00|270.26|267.86|270.51|268.11|271.95|269.55|269.08|266.68|0
1648564500000|2022-03-29 14:35:00|270.61|268.21|272.46|270.06|273.65|271.25|269.9|267.5|0
1648564800000|2022-03-29 14:40:00|272.77|270.37|271.94|269.54|274.53|272.13|270.77|268.37|0
1648565100000|2022-03-29 14:45:00|271.22|268.82|270.94|268.54|272.59|270.19|270.08|267.68|0
1648565400000|2022-03-29 14:50:00|270.53|268.13|269.32|266.92|270.69|268.29|269|266.6|0
1648565700000|2022-03-29 14:55:00|269.22|266.82|268.1|265.7|269.73|267.33|267.38|264.98|0
1648566000000|2022-03-29 15:00:00|267.89|265.49|269.11|266.71|269.73|267.33|267.28|264.88|0
1648566300000|2022-03-29 15:05:00|269.21|266.81|269.93|267.53|270.34|267.94|268.96|266.56|0
1648566600000|2022-03-29 15:10:00|269.88|267.48|269.93|267.53|271.36|268.96|269.11|266.71|0
1648566900000|2022-03-29 15:15:00|269.82|267.42|269.21|266.81|270.85|268.45|269.11|266.71|0
1648567200000|2022-03-29 15:20:00|269.31|266.91|270.13|267.73|271.97|269.57|268.8|266.4|0
1648567500000|2022-03-29 15:25:00|270.02|267.62|267.78|265.38|270.02|267.62|266.97|264.57|0
1648567800000|2022-03-29 15:30:00|267.88|265.48|266.96|264.56|268.08|265.68|266.56|264.16|0
1648568100000|2022-03-29 15:35:00|267.06|264.66|267.67|265.27|268.08|265.68|266.96|264.56|0
1648568400000|2022-03-29 15:40:00|267.83|265.43|267.16|264.76|268.59|266.19|266.86|264.46|0
1648568700000|2022-03-29 15:45:00|267.06|264.66|265.34|262.94|267.26|264.86|265.34|262.94|0
1648569000000|2022-03-29 15:50:00|265.44|263.04|266.04|263.64|266.85|264.45|265.44|263.04|0
1648569300000|2022-03-29 15:55:00|266.14|263.74|267.36|264.96|267.97|265.57|266.14|263.74|0
1648569600000|2022-03-29 16:00:00|267.05|264.65|264.12|261.72|269.91|267.51|263.92|261.52|0
1648569900000|2022-03-29 16:05:00|264.02|261.62|265.35|262.95|265.55|263.15|263.72|261.32|0
1648570200000|2022-03-29 16:10:00|265.24|262.84|265.24|262.84|265.96|263.56|264.84|262.44|0
1648570500000|2022-03-29 16:15:00|265.55|263.15|264.83|262.43|266.26|263.86|264.83|262.43|0
1648570800000|2022-03-29 16:20:00|264.93|262.53|266.36|263.96|266.78|264.38|264.83|262.43|0
1648571100000|2022-03-29 16:25:00|266.47|264.07|267.08|264.68|267.8|265.4|266.06|263.66|0
1648571400000|2022-03-29 16:30:00|267.18|264.78|270.28|267.88|270.59|268.19|266.98|264.58|0
1648571700000|2022-03-29 16:35:00|270.17|267.77|269.03|266.63|270.59|268.19|268.83|266.43|0
1648572000000|2022-03-29 16:40:00|269.14|266.74|266.77|264.37|269.14|266.74|266.77|264.37|0
1648572300000|2022-03-29 16:45:00|266.66|264.26|265.94|263.54|266.87|264.47|265.43|263.03|0
1648572600000|2022-03-29 16:50:00|265.74|263.34|268|265.6|268.41|266.01|265.64|263.24|0
1648572900000|2022-03-29 16:55:00|268.2|265.8|267.38|264.98|268.2|265.8|267.27|264.87|0
1648573200000|2022-03-29 17:00:00|267.27|264.87|268.35|265.95|269.59|267.19|267.27|264.87|0
1648573500000|2022-03-29 17:05:00|268.3|265.9|270.05|267.65|270.05|267.65|268.3|265.9|0
1648573800000|2022-03-29 17:10:00|269.95|267.55|268.19|265.79|269.95|267.55|267.58|265.18|0
1648574100000|2022-03-29 17:15:00|268.09|265.69|267.42|265.02|268.09|265.69|267.01|264.61|0
1648574400000|2022-03-29 17:20:00|267.37|264.97|268.6|266.2|269.84|267.44|267.37|264.97|0
1648574700000|2022-03-29 17:25:00|268.5|266.1|267.98|265.58|269.22|266.82|267.06|264.66|0
1648575000000|2022-03-29 17:30:00|267.88|265.48|268.08|265.68|268.7|266.3|267.26|264.86|0
1648575300000|2022-03-29 17:35:00|267.98|265.58|268.41|266.01|269.84|267.44|267.16|264.76|0
1648575600000|2022-03-29 17:40:00|268.3|265.9|267.43|265.03|268.61|266.21|267.28|264.88|0
1648575900000|2022-03-29 17:45:00|267.28|264.88|265.75|263.35|268.4|266|264.83|262.43|0
1648576200000|2022-03-29 17:50:00|265.95|263.55|265.44|263.04|266.76|264.36|265.34|262.94|0
1648576500000|2022-03-29 17:55:00|265.54|263.14|264.63|262.23|266.05|263.65|264.52|262.12|0
1648576800000|2022-03-29 18:00:00|264.73|262.33|264.62|262.22|265.13|262.73|264.02|261.62|0
1648577100000|2022-03-29 18:05:00|264.42|262.02|264.22|261.82|265.33|262.93|263.91|261.51|0
1648577400000|2022-03-29 18:10:00|264.11|261.71|263.91|261.51|264.42|262.02|263.2|260.8|0
1648577700000|2022-03-29 18:15:00|264.01|261.61|265.53|263.13|265.73|263.33|263.81|261.41|0
1648578000000|2022-03-29 18:20:00|265.63|263.23|264.51|262.11|266.34|263.94|264.21|261.81|0
1648578300000|2022-03-29 18:25:00|264.61|262.21|263.4|261|264.82|262.42|263.2|260.8|0
1648578600000|2022-03-29 18:30:00|263.3|260.9|262.19|259.79|263.8|261.4|262.09|259.69|0
1648578900000|2022-03-29 18:35:00|262.09|259.69|261.38|258.98|262.09|259.69|260.88|258.48|0
1648579200000|2022-03-29 18:40:00|261.48|259.08|260.58|258.18|261.58|259.18|260.48|258.08|0
1648579500000|2022-03-29 18:45:00|260.47|258.07|260.67|258.27|260.98|258.58|259.87|257.47|0
1648579800000|2022-03-29 18:50:00|260.87|258.47|260.37|257.97|261.48|259.08|259.87|257.47|0
1648580100000|2022-03-29 18:55:00|260.17|257.77|260.37|257.97|261.07|258.67|259.37|256.97|0
1648580400000|2022-03-29 19:00:00|260.67|258.27|259.07|256.67|261.27|258.87|259.07|256.67|0
1648580700000|2022-03-29 19:05:00|259.17|256.77|258.07|255.67|259.17|256.77|257.77|255.37|0
1648581000000|2022-03-29 19:10:00|258.02|255.62|258.12|255.72|258.17|255.77|256.88|254.48|0
1648581300000|2022-03-29 19:15:00|257.97|255.57|259.92|257.52|261.73|259.33|257.37|254.97|0
1648581600000|2022-03-29 19:20:00|259.82|257.42|260.21|257.81|260.41|258.01|259.32|256.92|0
1648581900000|2022-03-29 19:25:00|260.41|258.01|258.92|256.52|260.61|258.21|258.92|256.52|0
1648582200000|2022-03-29 19:30:00|258.82|256.42|257.34|254.94|259.51|257.11|257.34|254.94|0
1648582500000|2022-03-29 19:35:00|257.44|255.04|258.72|256.32|258.82|256.42|256.74|254.34|0
1648582800000|2022-03-29 19:40:00|258.62|256.22|258.81|256.41|260.6|258.2|258.32|255.92|0
1648583100000|2022-03-29 19:45:00|259.01|256.61|258.52|256.12|259.51|257.11|257.13|254.73|0
1648583400000|2022-03-29 19:50:00|258.71|256.31|261.2|258.8|262.35|259.95|258.71|256.31|0
1648583700000|2022-03-29 19:55:00|261.7|259.3|258.51|256.11|261.79|259.39|258.51|256.11|0
1648584000000|2022-03-29 20:00:00|258.61|256.21|259.3|256.9|259.6|257.2|258.51|256.11|0
1648584300000|2022-03-29 20:05:00|259.2|256.8|260.49|258.09|261.19|258.79|259.2|256.8|0
1648584600000|2022-03-29 20:10:00|260.59|258.19|260.84|258.44|260.99|258.59|260.59|258.19|0
1648584900000|2022-03-29 20:15:00|261.09|258.29|260.79|257.99|261.19|258.39|260.79|257.99|0
1648585200000|2022-03-29 20:20:00|260.74|257.94|260.79|257.99|260.79|257.99|260.39|257.59|0
1648585500000|2022-03-29 20:25:00|260.69|257.89|260.78|257.98|260.94|258.14|260.59|257.79|0
1648585800000|2022-03-29 20:30:00|260.88|258.08|260.58|257.78|260.88|258.08|260.58|257.78|0
1648586100000|2022-03-29 20:35:00|260.68|257.88|260.28|257.48|260.68|257.88|260.28|257.48|0
1648586400000|2022-03-29 20:40:00|260.33|257.53|260.28|257.48|260.38|257.58|260.18|257.38|0
1648586700000|2022-03-29 20:45:00|260.18|257.38|260.08|257.28|260.18|257.38|259.88|257.08|0
1648587000000|2022-03-29 20:50:00|260.28|257.48|260.28|257.48|260.28|257.48|260.08|257.28|0
1648587300000|2022-03-29 20:55:00|260.23|257.43|260.72|257.92|260.77|257.97|260.17|257.37|0
1648587600000|2022-03-29 21:00:00|260.69|257.89|260.88|258.08|260.88|258.08|260.69|257.89|0
1648587900000|2022-03-29 21:05:00|260.9|258.1|261.01|258.21|261.07|258.27|260.88|258.08|0
1648588200000|2022-03-29 21:10:00|260.97|258.17|261.19|258.39|261.36|258.56|260.97|258.17|0
1648588500000|2022-03-29 21:15:00|261.18|258.38|261.4|258.6|261.54|258.74|261.14|258.34|0
1648588800000|2022-03-29 21:20:00|261.37|258.57|261.29|258.49|261.4|258.6|261.19|258.39|0
1648589100000|2022-03-29 21:25:00|261.25|258.45|261.14|258.34|261.27|258.47|261.12|258.32|0
1648589400000|2022-03-29 21:30:00|261.12|258.32|261.03|258.23|261.13|258.33|261.03|258.23|0
1648589700000|2022-03-29 21:35:00|261.05|258.25|260.98|258.18|261.11|258.31|260.97|258.17|0
1648590000000|2022-03-29 21:40:00|261.17|258.37|261.08|258.28|261.18|258.38|261.04|258.24|0
1648590300000|2022-03-29 21:45:00|261.07|258.27|261.16|258.36|261.26|258.46|261.02|258.22|0
1648590600000|2022-03-29 21:50:00|261.25|258.45|261.02|258.22|261.25|258.45|261.02|258.22|0
1648590900000|2022-03-29 21:55:00|261.07|258.27|261|258.2|261.07|258.27|260.99|258.19|0
1648591200000|2022-03-29 22:00:00|260.6|257.8|261.64|258.84|261.64|258.84|260.6|257.8|0
1648591500000|2022-03-29 22:05:00|261.69|258.89|262.44|259.64|262.64|259.84|261.69|258.89|0
1648591800000|2022-03-29 22:10:00|262.34|259.54|262.44|259.64|262.64|259.84|262.34|259.54|0
1648592100000|2022-03-29 22:15:00|262.34|259.54|262.23|259.43|262.54|259.74|262.23|259.43|0
1648592400000|2022-03-29 22:20:00|262.43|259.63|261.83|259.03|262.53|259.73|261.83|259.03|0
1648592700000|2022-03-29 22:25:00|261.93|259.13|261.53|258.73|262.23|259.43|261.23|258.43|0
1648593000000|2022-03-29 22:30:00|261.43|258.63|261.43|258.63|261.53|258.73|261.03|258.23|0
1648593300000|2022-03-29 22:35:00|261.23|258.43|260.83|258.03|261.43|258.63|260.73|257.93|0
1648593600000|2022-03-29 22:40:00|260.78|257.98|260.83|258.03|261.03|258.23|260.73|257.93|0
1648593900000|2022-03-29 22:45:00|260.63|257.83|260.43|257.63|260.73|257.93|260.43|257.63|0
1648594200000|2022-03-29 22:50:00|260.53|257.73|261.32|258.52|261.42|258.62|260.53|257.73|0
1648594500000|2022-03-29 22:55:00|261.42|258.62|261.32|258.52|261.42|258.62|260.82|258.02|0
1648594800000|2022-03-29 23:00:00|261.42|258.62|261.12|258.32|261.52|258.72|260.82|258.02|0
1648595100000|2022-03-29 23:05:00|261.22|258.42|260.91|258.11|261.22|258.42|260.82|258.02|0
1648595400000|2022-03-29 23:10:00|261.01|258.21|261.01|258.21|261.17|258.37|260.67|257.87|0
1648595700000|2022-03-29 23:15:00|260.91|258.11|260.91|258.11|261.11|258.31|260.71|257.91|0
1648596000000|2022-03-29 23:20:00|261.01|258.21|261.01|258.21|261.01|258.21|260.71|257.91|0
1648596300000|2022-03-29 23:25:00|261.11|258.31|261.11|258.31|261.11|258.31|260.81|258.01|0
1648596600000|2022-03-29 23:30:00|261.21|258.41|261.4|258.6|261.6|258.8|261.01|258.21|0
1648596900000|2022-03-29 23:35:00|261.5|258.7|261.15|258.35|261.5|258.7|260.9|258.1|0
1648597200000|2022-03-29 23:40:00|261.2|258.4|260.4|257.6|261.2|258.4|260.4|257.6|0
1648597500000|2022-03-29 23:45:00|260.5|257.7|260.5|257.7|260.7|257.9|260.4|257.6|0
1648597800000|2022-03-29 23:50:00|260.45|257.65|260.7|257.9|260.8|258|260.4|257.6|0
1648598100000|2022-03-29 23:55:00|260.6|257.8|260.4|257.6|260.6|257.8|260.4|257.6|0
1648598400000|2022-03-30 00:00:00|260.5|257.7|261.99|259.19|262.09|259.29|260.5|257.7|0
1648598700000|2022-03-30 00:05:00|262.09|259.29|261.69|258.89|262.59|259.79|261.69|258.89|0
1648599000000|2022-03-30 00:10:00|261.79|258.99|261.74|258.94|262.19|259.39|261.69|258.89|0
1648599300000|2022-03-30 00:15:00|261.79|258.99|261.98|259.18|262.28|259.48|261.69|258.89|0
1648599600000|2022-03-30 00:20:00|262.04|259.24|261.58|258.78|262.04|259.24|261.58|258.78|0
1648599900000|2022-03-30 00:25:00|261.68|258.88|260.98|258.18|261.68|258.88|260.88|258.08|0
1648600200000|2022-03-30 00:30:00|260.78|257.98|260.88|258.08|260.98|258.18|260.38|257.58|0
1648600500000|2022-03-30 00:35:00|260.78|257.98|261.08|258.28|261.28|258.48|260.78|257.98|0
1648600800000|2022-03-30 00:40:00|261.03|258.23|261.53|258.73|261.57|258.77|261.03|258.23|0
1648601100000|2022-03-30 00:45:00|261.57|258.77|261.27|258.47|261.67|258.87|261.22|258.42|0
1648601400000|2022-03-30 00:50:00|261.22|258.42|261.77|258.97|261.77|258.97|261.17|258.37|0
1648601700000|2022-03-30 00:55:00|261.87|259.07|261.67|258.87|262.07|259.27|261.57|258.77|0
1648602000000|2022-03-30 01:00:00|261.77|258.97|261.76|258.96|262.17|259.37|261.67|258.87|0
1648602300000|2022-03-30 01:05:00|261.86|259.06|261.36|258.56|262.16|259.36|261.16|258.36|0
1648602600000|2022-03-30 01:10:00|261.31|258.51|261.66|258.86|262.16|259.36|261.16|258.36|0
1648602900000|2022-03-30 01:15:00|261.96|259.16|261.96|259.16|262.26|259.46|261.86|259.06|0
1648603200000|2022-03-30 01:20:00|261.86|259.06|261.86|259.06|261.96|259.16|261.56|258.76|0
1648603500000|2022-03-30 01:25:00|261.76|258.96|259.86|257.06|261.96|259.16|259.37|256.57|0
1648603800000|2022-03-30 01:30:00|259.96|257.16|259.66|256.86|260.06|257.26|259.46|256.66|0
1648604100000|2022-03-30 01:35:00|259.56|256.76|260.45|257.65|260.75|257.95|259.46|256.66|0
1648604400000|2022-03-30 01:40:00|260.35|257.55|259.26|256.46|260.45|257.65|259.16|256.36|0
1648604700000|2022-03-30 01:45:00|259.16|256.36|259.51|256.71|259.56|256.76|258.17|255.37|0
1648605000000|2022-03-30 01:50:00|259.55|256.75|260.05|257.25|260.25|257.45|259.36|256.56|0
1648605300000|2022-03-30 01:55:00|260.25|257.45|260.54|257.74|260.75|257.95|260.25|257.45|0
1648605600000|2022-03-30 02:00:00|260.44|257.64|261.14|258.34|261.34|258.54|260.35|257.55|0
1648605900000|2022-03-30 02:05:00|261.04|258.24|261.14|258.34|261.29|258.49|260.74|257.94|0
1648606200000|2022-03-30 02:10:00|261.24|258.44|261.04|258.24|261.34|258.54|260.64|257.84|0
1648606500000|2022-03-30 02:15:00|260.94|258.14|261.23|258.43|261.43|258.63|260.94|258.14|0
1648606800000|2022-03-30 02:20:00|261.29|258.49|261.43|258.63|261.43|258.63|261.03|258.23|0
1648607100000|2022-03-30 02:25:00|261.33|258.53|261.33|258.53|261.43|258.63|261.13|258.33|0
1648607400000|2022-03-30 02:30:00|261.43|258.63|261.73|258.93|262.13|259.33|261.33|258.53|0
1648607700000|2022-03-30 02:35:00|261.83|259.03|261.62|258.82|262.03|259.23|261.62|258.82|0
1648608000000|2022-03-30 02:40:00|261.72|258.92|262.02|259.22|262.12|259.32|261.42|258.62|0
1648608300000|2022-03-30 02:45:00|261.92|259.12|261.72|258.92|262.42|259.62|261.72|258.92|0
1648608600000|2022-03-30 02:50:00|261.67|258.87|261.72|258.92|261.82|259.02|261.22|258.42|0
1648608900000|2022-03-30 02:55:00|261.82|259.02|262.12|259.32|262.12|259.32|261.82|259.02|0
1648609200000|2022-03-30 03:00:00|262.02|259.22|261.51|258.71|262.02|259.22|261.41|258.61|0
1648609500000|2022-03-30 03:05:00|261.41|258.61|261.26|258.46|261.41|258.61|261.21|258.41|0
1648609800000|2022-03-30 03:10:00|261.21|258.41|261.51|258.71|261.71|258.91|261.21|258.41|0
1648610100000|2022-03-30 03:15:00|261.61|258.81|261.61|258.81|261.81|259.01|261.41|258.61|0
1648610400000|2022-03-30 03:20:00|261.51|258.71|261.41|258.61|261.61|258.81|261.41|258.61|0
1648610700000|2022-03-30 03:25:00|261.31|258.51|260.9|258.1|261.41|258.61|260.9|258.1|0
1648611000000|2022-03-30 03:30:00|261.1|258.3|261.2|258.4|261.3|258.5|260.7|257.9|0
1648611300000|2022-03-30 03:35:00|261.1|258.3|261.4|258.6|261.4|258.6|261.1|258.3|0
1648611600000|2022-03-30 03:40:00|261.3|258.5|261|258.2|261.4|258.6|260.95|258.15|0
1648611900000|2022-03-30 03:45:00|261.1|258.3|261.1|258.3|261.2|258.4|260.8|258|0
1648612200000|2022-03-30 03:50:00|261.05|258.25|260.95|258.15|261.85|259.05|260.89|258.09|0
1648612500000|2022-03-30 03:55:00|260.99|258.19|261.69|258.89|261.79|258.99|260.99|258.19|0
1648612800000|2022-03-30 04:00:00|261.59|258.79|261.09|258.29|261.59|258.79|260.89|258.09|0
1648613100000|2022-03-30 04:05:00|260.99|258.19|260.99|258.19|260.99|258.19|260.79|257.99|0
1648613400000|2022-03-30 04:10:00|260.94|258.14|260.89|258.09|261.09|258.29|260.79|257.99|0
1648613700000|2022-03-30 04:15:00|260.79|257.99|261.08|258.28|261.18|258.38|260.79|257.99|0
1648614000000|2022-03-30 04:20:00|261.04|258.24|261.08|258.28|261.28|258.48|260.88|258.08|0
1648614300000|2022-03-30 04:25:00|260.98|258.18|261.08|258.28|261.08|258.28|260.68|257.88|0
1648614600000|2022-03-30 04:30:00|261.03|258.23|261.78|258.98|261.78|258.98|260.98|258.18|0
1648614900000|2022-03-30 04:35:00|261.83|259.03|262.43|259.63|262.47|259.67|261.68|258.88|0
1648615200000|2022-03-30 04:40:00|262.37|259.57|263.47|260.67|263.58|260.78|262.37|259.57|0
1648615500000|2022-03-30 04:45:00|263.37|260.57|262.67|259.87|263.37|260.57|262.67|259.87|0
1648615800000|2022-03-30 04:50:00|262.57|259.77|262.57|259.77|262.87|260.07|262.27|259.47|0
1648616100000|2022-03-30 04:55:00|262.47|259.67|262.47|259.67|262.57|259.77|262.32|259.52|0
1648616400000|2022-03-30 05:00:00|262.37|259.57|261.96|259.16|262.56|259.76|261.46|258.66|0
1648616700000|2022-03-30 05:05:00|261.86|259.06|261.66|258.86|261.96|259.16|261.46|258.66|0
1648617000000|2022-03-30 05:10:00|261.61|258.81|262.46|259.66|262.61|259.81|261.61|258.81|0
1648617300000|2022-03-30 05:15:00|262.56|259.76|262.66|259.86|263.16|260.36|262.46|259.66|0
1648617600000|2022-03-30 05:20:00|262.76|259.96|262.65|259.85|262.96|260.16|262.46|259.66|0
1648617900000|2022-03-30 05:25:00|262.55|259.75|261.95|259.15|262.71|259.91|261.85|259.05|0
1648618200000|2022-03-30 05:30:00|261.9|259.1|261.65|258.85|262.15|259.35|261.65|258.85|0
1648618500000|2022-03-30 05:35:00|261.75|258.95|261.05|258.25|261.85|259.05|261.05|258.25|0
1648618800000|2022-03-30 05:40:00|260.95|258.15|260.75|257.95|261|258.2|260.55|257.75|0
1648619100000|2022-03-30 05:45:00|260.65|257.85|259.75|256.95|260.65|257.85|259.75|256.95|0
1648619400000|2022-03-30 05:50:00|259.55|256.75|259.45|256.65|260.2|257.4|259.35|256.55|0
1648619700000|2022-03-30 05:55:00|259.35|256.55|257.94|255.14|259.35|256.55|257.84|255.04|0
1648620000000|2022-03-30 06:00:00|257.84|255.04|258.78|255.98|259.62|256.82|257.84|255.04|0
1648620300000|2022-03-30 06:05:00|258.68|255.88|258.62|255.82|259.72|256.92|258.43|255.63|0
1648620600000|2022-03-30 06:10:00|258.72|255.92|258.92|256.12|259.12|256.32|258.33|255.53|0
1648620900000|2022-03-30 06:15:00|259.02|256.22|258.22|255.42|259.02|256.22|258.13|255.33|0
1648621200000|2022-03-30 06:20:00|258.28|255.48|260.12|257.32|260.47|257.67|258.28|255.48|0
1648621500000|2022-03-30 06:25:00|259.97|257.17|259.67|256.87|260.17|257.37|259.47|256.67|0
1648621800000|2022-03-30 06:30:00|259.57|256.77|260.36|257.56|260.56|257.76|259.57|256.77|0
1648622100000|2022-03-30 06:35:00|260.26|257.46|260.56|257.76|260.86|258.06|260.16|257.36|0
1648622400000|2022-03-30 06:40:00|260.61|257.81|261.16|258.36|261.16|258.36|260.51|257.71|0
1648622700000|2022-03-30 06:45:00|261.11|258.31|261.25|258.45|261.41|258.61|260.86|258.06|0
1648623000000|2022-03-30 06:50:00|261.35|258.55|260.51|257.71|261.65|258.85|260.45|257.65|0
1648623300000|2022-03-30 06:55:00|260.55|257.75|260.15|257.35|260.95|258.15|260.15|257.35|0
1648623600000|2022-03-30 07:00:00|260.25|257.45|261.9|259.1|262.65|259.85|260.15|257.35|0
1648623900000|2022-03-30 07:05:00|261.75|259.35|261.74|259.34|263.45|261.05|261.45|259.05|0
1648624200000|2022-03-30 07:10:00|261.84|259.44|262.54|260.14|262.54|260.14|261.14|258.74|0
1648624500000|2022-03-30 07:15:00|262.44|260.04|264.45|262.05|264.55|262.15|262.44|260.04|0
1648624800000|2022-03-30 07:20:00|264.4|262|263.74|261.34|264.85|262.45|262.58|260.18|0
1648625100000|2022-03-30 07:25:00|263.44|261.04|263.79|261.39|264.04|261.64|262.84|260.44|0
1648625400000|2022-03-30 07:30:00|263.84|261.44|262.89|260.49|263.94|261.54|262.83|260.43|0
1648625700000|2022-03-30 07:35:00|262.93|260.53|263.53|261.13|263.53|261.13|262.23|259.83|0
1648626000000|2022-03-30 07:40:00|263.43|261.03|262.38|259.98|263.63|261.23|262.33|259.93|0
1648626300000|2022-03-30 07:45:00|262.43|260.03|263.13|260.73|263.43|261.03|262.13|259.73|0
1648626600000|2022-03-30 07:50:00|263.23|260.83|263.63|261.23|263.63|261.23|262.88|260.48|0
1648626900000|2022-03-30 07:55:00|263.53|261.13|263.12|260.72|263.73|261.33|262.82|260.42|0
1648627200000|2022-03-30 08:00:00|263.22|260.82|265.13|262.73|265.94|263.54|263.08|260.68|0
1648627500000|2022-03-30 08:05:00|265.03|262.63|264.93|262.53|265.94|263.54|264.83|262.43|0
1648627800000|2022-03-30 08:10:00|265.18|262.78|266.09|263.69|266.95|264.55|265.03|262.63|0
1648628100000|2022-03-30 08:15:00|266.85|264.45|266.04|263.64|266.95|264.55|265.63|263.23|0
1648628400000|2022-03-30 08:20:00|265.94|263.54|266.19|263.79|266.19|263.79|265.43|263.03|0
1648628700000|2022-03-30 08:25:00|266.24|263.84|265.12|262.72|266.54|264.14|265.02|262.62|0
1648629000000|2022-03-30 08:30:00|265.07|262.67|265.22|262.82|265.42|263.02|264.97|262.57|0
1648629300000|2022-03-30 08:35:00|265.27|262.87|266.08|263.68|266.18|263.78|264.92|262.52|0
1648629600000|2022-03-30 08:40:00|266.28|263.88|266.88|264.48|267.29|264.89|266.08|263.68|0
1648629900000|2022-03-30 08:45:00|266.94|264.54|267.69|265.29|267.69|265.29|266.94|264.54|0
1648630200000|2022-03-30 08:50:00|267.79|265.39|267.29|264.89|267.9|265.5|266.88|264.48|0
1648630500000|2022-03-30 08:55:00|267.18|264.78|266.58|264.18|267.18|264.78|266.37|263.97|0
1648630800000|2022-03-30 09:00:00|266.47|264.07|264.81|262.41|266.47|264.07|264.81|262.41|0
1648631100000|2022-03-30 09:05:00|265.01|262.61|264.9|262.5|265.31|262.91|264.5|262.1|0
1648631400000|2022-03-30 09:10:00|264.86|262.46|264.85|262.45|265.31|262.91|264.8|262.4|0
1648631700000|2022-03-30 09:15:00|264.8|262.4|264.3|261.9|265.1|262.7|264.19|261.79|0
1648632000000|2022-03-30 09:20:00|264.25|261.85|263.69|261.29|264.3|261.9|263.54|261.14|0
1648632300000|2022-03-30 09:25:00|263.64|261.24|264.29|261.89|264.49|262.09|263.59|261.19|0
1648632600000|2022-03-30 09:30:00|264.39|261.99|264.19|261.79|264.39|261.99|263.79|261.39|0
1648632900000|2022-03-30 09:35:00|264.29|261.89|264.49|262.09|264.99|262.59|264.19|261.79|0
1648633200000|2022-03-30 09:40:00|264.39|261.99|263.88|261.48|264.49|262.09|263.78|261.38|0
1648633500000|2022-03-30 09:45:00|263.98|261.58|263.88|261.48|264.08|261.68|263.48|261.08|0
1648633800000|2022-03-30 09:50:00|263.98|261.58|264.28|261.88|264.38|261.98|263.48|261.08|0
1648634100000|2022-03-30 09:55:00|264.38|261.98|263.68|261.28|264.58|262.18|263.57|261.17|0
1648634400000|2022-03-30 10:00:00|263.63|261.23|264.58|262.18|266.7|264.3|263.63|261.23|0
1648634700000|2022-03-30 10:05:00|264.43|262.03|265.94|263.54|266.14|263.74|264.03|261.63|0
1648635000000|2022-03-30 10:10:00|265.99|263.59|265.84|263.44|266.29|263.89|265.48|263.08|0
1648635300000|2022-03-30 10:15:00|265.89|263.49|265.78|263.38|267|264.6|265.68|263.28|0
1648635600000|2022-03-30 10:20:00|265.88|263.48|265.38|262.98|266.09|263.69|265.33|262.93|0
1648635900000|2022-03-30 10:25:00|265.43|263.03|265.48|263.08|265.68|263.28|264.97|262.57|0
1648636200000|2022-03-30 10:30:00|265.53|263.13|265.32|262.92|265.63|263.23|265.17|262.77|0
1648636500000|2022-03-30 10:35:00|265.27|262.87|264.97|262.57|265.37|262.97|264.77|262.37|0
1648636800000|2022-03-30 10:40:00|265.17|262.77|264.82|262.42|265.27|262.87|264.46|262.06|0
1648637100000|2022-03-30 10:45:00|264.76|262.36|263.71|261.31|264.76|262.36|263.41|261.01|0
1648637400000|2022-03-30 10:50:00|263.75|261.35|263.4|261|263.85|261.45|263.15|260.75|0
1648637700000|2022-03-30 10:55:00|263.35|260.95|263.85|261.45|264.25|261.85|263.25|260.85|0
1648638000000|2022-03-30 11:00:00|263.75|261.35|262.9|260.5|263.85|261.45|262.34|259.94|0
1648638300000|2022-03-30 11:05:00|262.95|260.55|263.85|261.45|264.05|261.65|262.95|260.55|0
1648638600000|2022-03-30 11:10:00|263.9|261.5|263.6|261.2|264.05|261.65|263.34|260.94|0
1648638900000|2022-03-30 11:15:00|263.64|261.24|263.84|261.44|264.05|261.65|263.24|260.84|0
1648639200000|2022-03-30 11:20:00|263.94|261.54|263.19|260.79|264.04|261.64|262.74|260.34|0
1648639500000|2022-03-30 11:25:00|263.14|260.74|263.24|260.84|263.44|261.04|262.73|260.33|0
1648639800000|2022-03-30 11:30:00|263.19|260.79|262.33|259.93|263.44|261.04|262.33|259.93|0
1648640100000|2022-03-30 11:35:00|262.28|259.88|262.63|260.23|262.83|260.43|262.23|259.83|0
1648640400000|2022-03-30 11:40:00|262.58|260.18|263.13|260.73|263.28|260.88|262.58|260.18|0
1648640700000|2022-03-30 11:45:00|263.03|260.63|263.13|260.73|263.33|260.93|262.93|260.53|0
1648641000000|2022-03-30 11:50:00|263.18|260.78|262.72|260.32|263.18|260.78|262.52|260.12|0
1648641300000|2022-03-30 11:55:00|262.62|260.22|263.02|260.62|263.22|260.82|262.52|260.12|0
1648641600000|2022-03-30 12:00:00|263.12|260.72|263.32|260.92|264.13|261.73|263.12|260.72|0
1648641900000|2022-03-30 12:05:00|263.42|261.02|264.98|262.58|265.38|262.98|263.37|260.97|0
1648642200000|2022-03-30 12:10:00|264.88|262.48|267.66|265.26|267.76|265.36|264.58|262.18|0
1648642500000|2022-03-30 12:15:00|267.56|265.16|267.5|265.1|267.71|265.31|266.79|264.39|0
1648642800000|2022-03-30 12:20:00|267.71|265.31|268.62|266.22|268.77|266.37|267.3|264.9|0
1648643100000|2022-03-30 12:25:00|268.52|266.12|268.51|266.11|268.92|266.52|267.55|265.15|0
1648643400000|2022-03-30 12:30:00|268.26|265.86|267.09|264.69|268.31|265.91|266.69|264.29|0
1648643700000|2022-03-30 12:35:00|267.19|264.79|265.57|263.17|267.19|264.79|264.57|262.17|0
1648644000000|2022-03-30 12:40:00|265.47|263.07|265.87|263.47|265.87|263.47|265.07|262.67|0
1648644300000|2022-03-30 12:45:00|265.77|263.37|267.14|264.74|267.39|264.99|265.77|263.37|0
1648644600000|2022-03-30 12:50:00|267.08|264.68|266.43|264.03|267.29|264.89|266.27|263.87|0
1648644900000|2022-03-30 12:55:00|266.48|264.08|264.71|262.31|266.58|264.18|264.71|262.31|0
1648645200000|2022-03-30 13:00:00|264.66|262.26|265.77|263.37|265.92|263.52|264.66|262.26|0
1648645500000|2022-03-30 13:05:00|265.81|263.41|266.01|263.61|266.22|263.82|265.41|263.01|0
1648645800000|2022-03-30 13:10:00|265.91|263.51|264.7|262.3|266.47|264.07|264.7|262.3|0
1648646100000|2022-03-30 13:15:00|264.85|262.45|264.29|261.89|265.51|263.11|264.29|261.89|0
1648646400000|2022-03-30 13:20:00|264.4|262|263.79|261.39|264.4|262|263.09|260.69|0
1648646700000|2022-03-30 13:25:00|263.89|261.49|263.59|261.19|264.19|261.79|262.78|260.38|0
1648647000000|2022-03-30 13:30:00|263.04|260.64|262.58|260.18|263.18|260.78|261.48|259.08|0
1648647300000|2022-03-30 13:35:00|262.38|259.98|264.29|261.89|264.99|262.59|261.48|259.08|0
1648647600000|2022-03-30 13:40:00|264.39|261.99|263.98|261.58|264.89|262.49|262.88|260.48|0
1648647900000|2022-03-30 13:45:00|263.88|261.48|262.47|260.07|265.29|262.89|262.17|259.77|0
1648648200000|2022-03-30 13:50:00|262.27|259.87|262.47|260.07|263.27|260.87|261.67|259.27|0
1648648500000|2022-03-30 13:55:00|262.57|260.17|261.17|258.77|263.47|261.07|260.77|258.37|0
1648648800000|2022-03-30 14:00:00|260.87|258.47|259.66|257.26|261.97|259.57|259.56|257.16|0
1648649100000|2022-03-30 14:05:00|259.46|257.06|261.65|259.25|261.95|259.55|259.26|256.86|0
1648649400000|2022-03-30 14:10:00|261.51|259.11|259.6|257.2|261.55|259.15|259.35|256.95|0
1648649700000|2022-03-30 14:15:00|259.45|257.05|261.85|259.45|262.45|260.05|259.15|256.75|0
1648650000000|2022-03-30 14:20:00|261.9|259.5|263.46|261.06|263.46|261.06|261.15|258.75|0
1648650300000|2022-03-30 14:25:00|263.36|260.96|264.16|261.76|264.47|262.07|262.36|259.96|0
1648650600000|2022-03-30 14:30:00|264.22|261.82|264.26|261.86|265.43|263.03|263.81|261.41|0
1648650900000|2022-03-30 14:35:00|264.67|262.27|263.26|260.86|264.77|262.37|263.06|260.66|0
1648651200000|2022-03-30 14:40:00|263.16|260.76|263.76|261.36|264.16|261.76|263.05|260.65|0
1648651500000|2022-03-30 14:45:00|263.86|261.46|262.85|260.45|264.06|261.66|262.2|259.8|0
1648651800000|2022-03-30 14:50:00|262.75|260.35|263.95|261.55|264.05|261.65|261.85|259.45|0
1648652100000|2022-03-30 14:55:00|263.85|261.45|265.46|263.06|265.66|263.26|263.65|261.25|0
1648652400000|2022-03-30 15:00:00|265.56|263.16|265.46|263.06|265.97|263.57|264.65|262.25|0
1648652700000|2022-03-30 15:05:00|265.36|262.96|271.02|268.62|271.03|268.63|265.26|262.86|0
1648653000000|2022-03-30 15:10:00|271.13|268.73|271.12|268.72|273.27|270.87|270.82|268.42|0
1648653300000|2022-03-30 15:15:00|271.33|268.93|269.7|267.3|271.43|269.03|269.5|267.1|0
1648653600000|2022-03-30 15:20:00|269.8|267.4|270.31|267.91|270.71|268.31|269.39|266.99|0
1648653900000|2022-03-30 15:25:00|270.2|267.8|271.42|269.02|272.24|269.84|270.2|267.8|0
1648654200000|2022-03-30 15:30:00|271.12|268.72|270.1|267.7|271.83|269.43|270|267.6|0
1648654500000|2022-03-30 15:35:00|270|267.6|269.64|267.24|270.2|267.8|269.08|266.68|0
1648654800000|2022-03-30 15:40:00|269.49|267.09|269.74|267.34|270.3|267.9|269.28|266.88|0
1648655100000|2022-03-30 15:45:00|269.89|267.49|269.89|267.49|270.6|268.2|268.98|266.58|0
1648655400000|2022-03-30 15:50:00|269.79|267.39|270.29|267.89|270.7|268.3|269.69|267.29|0
1648655700000|2022-03-30 15:55:00|270.19|267.79|269.07|266.67|270.6|268.2|269.07|266.67|0
1648656000000|2022-03-30 16:00:00|269.38|266.98|268.26|265.86|269.38|266.98|267.36|264.96|0
1648656300000|2022-03-30 16:05:00|268.36|265.96|270.59|268.19|271.1|268.7|268.36|265.96|0
1648656600000|2022-03-30 16:10:00|270.49|268.09|270.34|267.94|271.51|269.11|270.08|267.68|0
1648656900000|2022-03-30 16:15:00|270.39|267.99|269.57|267.17|270.69|268.29|269.47|267.07|0
1648657200000|2022-03-30 16:20:00|269.37|266.97|270.08|267.68|270.48|268.08|269.17|266.77|0
1648657500000|2022-03-30 16:25:00|270.18|267.78|269.87|267.47|270.58|268.18|269.47|267.07|0
1648657800000|2022-03-30 16:30:00|269.77|267.37|269.36|266.96|270.38|267.98|269.36|266.96|0
1648658100000|2022-03-30 16:35:00|269.16|266.76|268.35|265.95|269.26|266.86|268.35|265.95|0
1648658400000|2022-03-30 16:40:00|268.15|265.75|267.54|265.14|268.75|266.35|267.34|264.94|0
1648658700000|2022-03-30 16:45:00|267.64|265.24|268.34|265.94|268.65|266.25|267.54|265.14|0
1648659000000|2022-03-30 16:50:00|268.5|266.1|268.34|265.94|268.85|266.45|268.24|265.84|0
1648659300000|2022-03-30 16:55:00|268.24|265.84|268.14|265.74|268.54|266.14|268.04|265.64|0
1648659600000|2022-03-30 17:00:00|268.04|265.64|269.15|266.75|269.35|266.95|268.04|265.64|0
1648659900000|2022-03-30 17:05:00|269.1|266.7|270.46|268.06|270.87|268.47|269.05|266.65|0
1648660200000|2022-03-30 17:10:00|270.42|268.02|269.4|267|270.97|268.57|269.4|267|0
1648660500000|2022-03-30 17:15:00|269.35|266.95|270.46|268.06|271.17|268.77|269.24|266.84|0
1648660800000|2022-03-30 17:20:00|270.56|268.16|271.37|268.97|271.99|269.59|270.56|268.16|0
1648661100000|2022-03-30 17:25:00|271.48|269.08|271.78|269.38|272.29|269.89|271.48|269.08|0
1648661400000|2022-03-30 17:30:00|271.98|269.58|272.08|269.68|272.29|269.89|271.07|268.67|0
1648661700000|2022-03-30 17:35:00|271.98|269.58|272.39|269.99|272.49|270.09|271.27|268.87|0
1648662000000|2022-03-30 17:40:00|272.49|270.09|272.59|270.19|273.11|270.71|272.08|269.68|0
1648662300000|2022-03-30 17:45:00|272.8|270.4|271.98|269.58|273.31|270.91|271.87|269.47|0
1648662600000|2022-03-30 17:50:00|271.87|269.47|271.82|269.42|272.38|269.98|271.47|269.07|0
1648662900000|2022-03-30 17:55:00|272.08|269.68|273.2|270.8|273.71|271.31|271.87|269.47|0
1648663200000|2022-03-30 18:00:00|273.3|270.9|269.74|267.34|273.51|271.11|269.03|266.63|0
1648663500000|2022-03-30 18:05:00|269.84|267.44|269.43|267.03|270.66|268.26|269.23|266.83|0
1648663800000|2022-03-30 18:10:00|269.33|266.93|269.74|267.34|270.15|267.75|269.23|266.83|0
1648664100000|2022-03-30 18:15:00|269.63|267.23|271.57|269.17|271.98|269.58|269.63|267.23|0
1648664400000|2022-03-30 18:20:00|271.47|269.07|271.57|269.17|272.19|269.79|271.37|268.97|0
1648664700000|2022-03-30 18:25:00|271.67|269.27|272.08|269.68|272.59|270.19|271.06|268.66|0
1648665000000|2022-03-30 18:30:00|272.29|269.89|271.36|268.96|272.49|270.09|270.85|268.45|0
1648665300000|2022-03-30 18:35:00|271.46|269.06|270.95|268.55|271.46|269.06|270.44|268.04|0
1648665600000|2022-03-30 18:40:00|271.05|268.65|273.1|270.7|273.51|271.11|270.95|268.55|0
1648665900000|2022-03-30 18:45:00|273.2|270.8|273.51|271.11|274.13|271.73|273|270.6|0
1648666200000|2022-03-30 18:50:00|273.61|271.21|274.02|271.62|274.44|272.04|273.1|270.7|0
1648666500000|2022-03-30 18:55:00|273.92|271.52|274.95|272.55|275.26|272.86|272.89|270.49|0
1648666800000|2022-03-30 19:00:00|274.85|272.45|275.57|273.17|275.67|273.27|274.54|272.14|0
1648667100000|2022-03-30 19:05:00|275.67|273.27|275.98|273.58|276.29|273.89|274.95|272.55|0
1648667400000|2022-03-30 19:10:00|276.19|273.79|275.77|273.37|277.23|274.83|273.16|270.76|0
1648667700000|2022-03-30 19:15:00|275.72|273.32|277.75|275.35|278.48|276.08|275.46|273.06|0
1648668000000|2022-03-30 19:20:00|277.85|275.45|280.25|277.85|280.78|278.38|277.85|275.45|0
1648668300000|2022-03-30 19:25:00|280.36|277.96|277.95|275.55|280.67|278.27|277.43|275.03|0
1648668600000|2022-03-30 19:30:00|277.85|275.45|276.7|274.3|278.68|276.28|275.87|273.47|0
1648668900000|2022-03-30 19:35:00|276.8|274.4|276.47|274.07|276.8|274.4|273.6|271.2|0
1648669200000|2022-03-30 19:40:00|276.36|273.96|276.26|273.86|277.93|275.53|274.91|272.51|0
1648669500000|2022-03-30 19:45:00|276.15|273.75|273.46|271.06|276.15|273.75|272.42|270.02|0
1648669800000|2022-03-30 19:50:00|273.77|271.37|276.56|274.16|277.09|274.69|273.77|271.37|0
1648670100000|2022-03-30 19:55:00|275.52|273.12|270.22|267.82|275.63|273.23|270.22|267.82|0
1648670400000|2022-03-30 20:00:00|270.47|268.07|269.04|266.64|270.78|268.38|269.04|266.64|0
1648670700000|2022-03-30 20:05:00|269.14|266.74|269.24|266.84|269.65|267.25|268.83|266.43|0
1648671000000|2022-03-30 20:10:00|269.34|266.94|268.93|266.53|269.44|267.04|268.73|266.33|0
1648671300000|2022-03-30 20:15:00|269.23|266.43|269.64|266.84|269.74|266.94|269.23|266.43|0
1648671600000|2022-03-30 20:20:00|269.43|266.63|269.23|266.43|269.43|266.63|269.13|266.33|0
1648671900000|2022-03-30 20:25:00|269.33|266.53|269.02|266.22|269.33|266.53|268.92|266.12|0
1648672200000|2022-03-30 20:30:00|268.92|266.12|268.92|266.12|268.92|266.12|268.71|265.91|0
1648672500000|2022-03-30 20:35:00|268.87|266.07|268.92|266.12|269.02|266.22|268.81|266.01|0
1648672800000|2022-03-30 20:40:00|268.87|266.07|268.2|265.4|268.87|266.07|268.2|265.4|0
1648673100000|2022-03-30 20:45:00|268.1|265.3|268|265.2|268.5|265.7|267.9|265.1|0
1648673400000|2022-03-30 20:50:00|267.95|265.15|268.3|265.5|268.4|265.6|267.95|265.15|0
1648673700000|2022-03-30 20:55:00|268.4|265.6|268.86|266.06|268.86|266.06|268.4|265.6|0
1648674000000|2022-03-30 21:00:00|268.77|265.97|268.86|266.06|268.94|266.14|268.67|265.87|0
1648674300000|2022-03-30 21:05:00|268.88|266.08|268.86|266.06|268.89|266.09|268.83|266.03|0
1648674600000|2022-03-30 21:10:00|268.89|266.09|268.93|266.13|268.93|266.13|268.85|266.05|0
1648674900000|2022-03-30 21:15:00|268.95|266.15|268.89|266.09|268.98|266.18|268.89|266.09|0
1648675200000|2022-03-30 21:20:00|268.93|266.13|268.84|266.04|268.93|266.13|268.68|265.88|0
1648675500000|2022-03-30 21:25:00|268.91|266.11|268.99|266.19|269.03|266.23|268.91|266.11|0
1648675800000|2022-03-30 21:30:00|268.97|266.17|269.04|266.24|269.06|266.26|268.97|266.17|0
1648676100000|2022-03-30 21:35:00|269.01|266.21|269.07|266.27|269.07|266.27|268.97|266.17|0
1648676400000|2022-03-30 21:40:00|269|266.2|268.95|266.15|269.01|266.21|268.94|266.14|0
1648676700000|2022-03-30 21:45:00|268.94|266.14|268.89|266.09|268.95|266.15|268.89|266.09|0
1648677000000|2022-03-30 21:50:00|268.83|266.03|269.01|266.21|269.1|266.3|268.81|266.01|0
1648677300000|2022-03-30 21:55:00|269.08|266.28|268.98|266.18|269.08|266.28|268.84|266.04|0
1648677600000|2022-03-30 22:00:00|268.91|266.11|269.29|266.49|269.49|266.69|268.78|265.98|0
1648677900000|2022-03-30 22:05:00|269.34|266.54|269.08|266.28|269.39|266.59|268.83|266.03|0
1648678200000|2022-03-30 22:10:00|268.98|266.18|268.98|266.18|269.39|266.59|268.98|266.18|0
1648678500000|2022-03-30 22:15:00|269.08|266.28|269.18|266.38|269.38|266.58|269.08|266.28|0
1648678800000|2022-03-30 22:20:00|269.03|266.23|268.67|265.87|269.18|266.38|268.67|265.87|0
1648679100000|2022-03-30 22:25:00|268.87|266.07|268.67|265.87|268.87|266.07|268.67|265.87|0
1648679400000|2022-03-30 22:30:00|268.72|265.92|269.07|266.27|269.17|266.37|268.72|265.92|0
1648679700000|2022-03-30 22:35:00|268.97|266.17|269.48|266.68|269.48|266.68|268.97|266.17|0
1648680000000|2022-03-30 22:40:00|269.37|266.57|268.96|266.16|269.37|266.57|268.66|265.86|0
1648680300000|2022-03-30 22:45:00|268.86|266.06|269.06|266.26|269.27|266.47|268.86|266.06|0
1648680600000|2022-03-30 22:50:00|269.17|266.37|269.16|266.36|269.27|266.47|269.06|266.26|0
1648680900000|2022-03-30 22:55:00|269.27|266.47|269.16|266.36|269.27|266.47|269.06|266.26|0
1648681200000|2022-03-30 23:00:00|269.06|266.26|269.16|266.36|269.16|266.36|268.85|266.05|0
1648681500000|2022-03-30 23:05:00|269.26|266.46|268.95|266.15|269.26|266.46|268.75|265.95|0
1648681800000|2022-03-30 23:10:00|269.06|266.26|269.16|266.36|269.26|266.46|268.85|266.05|0
1648682100000|2022-03-30 23:15:00|269.05|266.25|269.26|266.46|269.26|266.46|268.75|265.95|0
1648682400000|2022-03-30 23:20:00|269.15|266.35|269.25|266.45|269.25|266.45|269.05|266.25|0
1648682700000|2022-03-30 23:25:00|269.15|266.35|269.35|266.55|269.35|266.55|269.15|266.35|0
1648683000000|2022-03-30 23:30:00|269.46|266.66|269.86|267.06|269.86|267.06|269.45|266.65|0
1648683300000|2022-03-30 23:35:00|269.91|267.11|269.96|267.16|270.06|267.26|269.86|267.06|0
1648683600000|2022-03-30 23:40:00|269.86|267.06|269.86|267.06|270.06|267.26|269.76|266.96|0
1648683900000|2022-03-30 23:45:00|269.96|267.16|270.06|267.26|270.27|267.47|269.96|267.16|0
1648684200000|2022-03-30 23:50:00|269.96|267.16|269.85|267.05|270.16|267.36|269.75|266.95|0
1648684500000|2022-03-30 23:55:00|269.91|267.11|269.95|267.15|270.06|267.26|269.85|267.05|0
1648684800000|2022-03-31 00:00:00|269.85|267.05|270.16|267.36|270.16|267.36|269.75|266.95|0
1648685100000|2022-03-31 00:05:00|270.05|267.25|269.85|267.05|270.16|267.36|269.85|267.05|0
1648685400000|2022-03-31 00:10:00|269.95|267.15|267.81|265.01|270.15|267.35|267|264.2|0
1648685700000|2022-03-31 00:15:00|267.71|264.91|268.01|265.21|268.82|266.02|267.5|264.7|0
1648686000000|2022-03-31 00:20:00|267.96|265.16|268.11|265.31|268.21|265.41|267.19|264.39|0
1648686300000|2022-03-31 00:25:00|268.21|265.41|267.6|264.8|268.31|265.51|267.5|264.7|0
1648686600000|2022-03-31 00:30:00|267.7|264.9|266.48|263.68|267.7|264.9|265.87|263.07|0
1648686900000|2022-03-31 00:35:00|266.38|263.58|265.57|262.77|266.78|263.98|265.57|262.77|0
1648687200000|2022-03-31 00:40:00|265.47|262.67|264.36|261.56|265.67|262.87|263.75|260.95|0
1648687500000|2022-03-31 00:45:00|264.26|261.46|264.66|261.86|265.06|262.26|264.26|261.46|0
1648687800000|2022-03-31 00:50:00|264.76|261.96|264.35|261.55|264.81|262.01|264.15|261.35|0
1648688100000|2022-03-31 00:55:00|264.4|261.6|264.25|261.45|264.55|261.75|264.25|261.45|0
1648688400000|2022-03-31 01:00:00|264.3|261.5|264.45|261.65|264.45|261.65|263.95|261.15|0
1648688700000|2022-03-31 01:05:00|264.35|261.55|264.95|262.15|265.15|262.35|264.35|261.55|0
1648689000000|2022-03-31 01:10:00|264.9|262.1|265.05|262.25|265.45|262.65|264.85|262.05|0
1648689300000|2022-03-31 01:15:00|264.95|262.15|265.05|262.25|265.25|262.45|264.85|262.05|0
1648689600000|2022-03-31 01:20:00|265.15|262.35|265.35|262.55|265.35|262.55|264.94|262.14|0
1648689900000|2022-03-31 01:25:00|265.25|262.45|264.84|262.04|265.35|262.55|264.74|261.94|0
1648690200000|2022-03-31 01:30:00|264.94|262.14|264.44|261.64|265.24|262.44|264.34|261.54|0
1648690500000|2022-03-31 01:35:00|264.34|261.54|265.24|262.44|265.34|262.54|264.34|261.54|0
1648690800000|2022-03-31 01:40:00|265.34|262.54|265.34|262.54|265.54|262.74|265.04|262.24|0
1648691100000|2022-03-31 01:45:00|265.24|262.44|265.29|262.49|265.54|262.74|264.93|262.13|0
1648691400000|2022-03-31 01:50:00|265.24|262.44|265.23|262.43|265.33|262.53|264.83|262.03|0
1648691700000|2022-03-31 01:55:00|265.33|262.53|265.23|262.43|265.44|262.64|265.23|262.43|0
1648692000000|2022-03-31 02:00:00|265.33|262.53|265.94|263.14|266.04|263.24|265.23|262.43|0
1648692300000|2022-03-31 02:05:00|265.79|262.99|265.63|262.83|266.04|263.24|265.43|262.63|0
1648692600000|2022-03-31 02:10:00|265.53|262.73|265.33|262.53|265.73|262.93|265.33|262.53|0
1648692900000|2022-03-31 02:15:00|265.23|262.43|265.32|262.52|265.43|262.63|265.22|262.42|0
1648693200000|2022-03-31 02:20:00|265.22|262.42|265.42|262.62|265.42|262.62|265.12|262.32|0
1648693500000|2022-03-31 02:25:00|265.32|262.52|265.42|262.62|265.62|262.82|265.22|262.42|0
1648693800000|2022-03-31 02:30:00|265.32|262.52|265.12|262.32|265.52|262.72|265.12|262.32|0
1648694100000|2022-03-31 02:35:00|265.02|262.22|264.61|261.81|265.02|262.22|264.41|261.61|0
1648694400000|2022-03-31 02:40:00|264.56|261.76|265.01|262.21|265.21|262.41|264.51|261.71|0
1648694700000|2022-03-31 02:45:00|265.21|262.41|265.11|262.31|265.31|262.51|265.01|262.21|0
1648695000000|2022-03-31 02:50:00|265.06|262.26|265.21|262.41|265.36|262.56|265.06|262.26|0
1648695300000|2022-03-31 02:55:00|265.26|262.46|265.31|262.51|265.41|262.61|265.01|262.21|0
1648695600000|2022-03-31 03:00:00|265.11|262.31|265.2|262.4|265.41|262.61|265.1|262.3|0
1648695900000|2022-03-31 03:05:00|265.26|262.46|265.61|262.81|265.61|262.81|265.1|262.3|0
1648696200000|2022-03-31 03:10:00|265.81|263.01|265.91|263.11|266.31|263.51|265.71|262.91|0
1648696500000|2022-03-31 03:15:00|265.81|263.01|265.8|263|265.91|263.11|265.6|262.8|0
1648696800000|2022-03-31 03:20:00|265.9|263.1|265.7|262.9|266.01|263.21|265.6|262.8|0
1648697100000|2022-03-31 03:25:00|265.6|262.8|265.5|262.7|265.7|262.9|265.5|262.7|0
1648697400000|2022-03-31 03:30:00|265.6|262.8|266.3|263.5|266.3|263.5|265.6|262.8|0
1648697700000|2022-03-31 03:35:00|266.4|263.6|266.6|263.8|267.11|264.31|266.3|263.5|0
1648698000000|2022-03-31 03:40:00|266.71|263.91|266.76|263.96|267.01|264.21|266.7|263.9|0
1648698300000|2022-03-31 03:45:00|266.7|263.9|266.8|264|266.8|264|266.6|263.8|0
1648698600000|2022-03-31 03:50:00|266.7|263.9|266.8|264|266.86|264.06|266.7|263.9|0
1648698900000|2022-03-31 03:55:00|266.7|263.9|267|264.2|267.1|264.3|266.6|263.8|0
1648699200000|2022-03-31 04:00:00|266.9|264.1|267.65|264.85|267.65|264.85|266.7|263.9|0
1648699500000|2022-03-31 04:05:00|267.61|264.81|267.75|264.95|267.76|264.96|267.45|264.65|0
1648699800000|2022-03-31 04:10:00|267.7|264.9|267.85|265.05|267.85|265.05|267.65|264.85|0
1648700100000|2022-03-31 04:15:00|267.91|265.11|267.55|264.75|267.95|265.15|267.55|264.75|0
1648700400000|2022-03-31 04:20:00|267.65|264.85|267.75|264.95|267.85|265.05|267.34|264.54|0
1648700700000|2022-03-31 04:25:00|267.85|265.05|268.25|265.45|268.25|265.45|267.8|265|0
1648701000000|2022-03-31 04:30:00|268.31|265.51|267.84|265.04|268.31|265.51|267.54|264.74|0
1648701300000|2022-03-31 04:35:00|267.95|265.15|267.74|264.94|267.95|265.15|267.64|264.84|0
1648701600000|2022-03-31 04:40:00|267.79|264.99|267.64|264.84|267.79|264.99|267.54|264.74|0
1648701900000|2022-03-31 04:45:00|267.74|264.94|267.64|264.84|267.74|264.94|267.33|264.53|0
1648702200000|2022-03-31 04:50:00|267.53|264.73|267.73|264.93|267.74|264.94|267.53|264.73|0
1648702500000|2022-03-31 04:55:00|267.69|264.89|267.63|264.83|267.79|264.99|267.53|264.73|0
1648702800000|2022-03-31 05:00:00|267.53|264.73|268.03|265.23|268.24|265.44|267.43|264.63|0
1648703100000|2022-03-31 05:05:00|268.14|265.34|268.74|265.94|268.95|266.15|267.83|265.03|0
1648703400000|2022-03-31 05:10:00|268.69|265.89|268.33|265.53|268.69|265.89|267.73|264.93|0
1648703700000|2022-03-31 05:15:00|268.23|265.43|268.64|265.84|268.84|266.04|268.13|265.33|0
1648704000000|2022-03-31 05:20:00|268.54|265.74|268.43|265.63|268.64|265.84|268.23|265.43|0
1648704300000|2022-03-31 05:25:00|268.53|265.73|268.84|266.04|269.04|266.24|268.48|265.68|0
1648704600000|2022-03-31 05:30:00|268.74|265.94|269.14|266.34|269.24|266.44|268.53|265.73|0
1648704900000|2022-03-31 05:35:00|269.04|266.24|269.55|266.75|269.55|266.75|268.63|265.83|0
1648705200000|2022-03-31 05:40:00|269.44|266.64|269.34|266.54|269.75|266.95|269.14|266.34|0
1648705500000|2022-03-31 05:45:00|269.44|266.64|269.44|266.64|269.54|266.74|269.03|266.23|0
1648705800000|2022-03-31 05:50:00|269.34|266.54|268.62|265.82|269.44|266.64|268.12|265.32|0
1648706100000|2022-03-31 05:55:00|268.57|265.77|268.21|265.41|268.62|265.82|268.07|265.27|0
1648706400000|2022-03-31 06:00:00|268.42|265.62|269.33|266.53|269.43|266.63|267.5|264.7|0
1648706700000|2022-03-31 06:05:00|269.23|266.43|268.62|265.82|269.43|266.63|268.52|265.72|0
1648707000000|2022-03-31 06:10:00|268.51|265.71|269.98|267.18|271.14|268.34|268.41|265.61|0
1648707300000|2022-03-31 06:15:00|270.03|267.23|270.38|267.58|271|268.2|269.98|267.18|0
1648707600000|2022-03-31 06:20:00|270.49|267.69|269.67|266.87|270.59|267.79|269.67|266.87|0
1648707900000|2022-03-31 06:25:00|269.72|266.92|269.82|267.02|270.33|267.53|269.67|266.87|0
1648708200000|2022-03-31 06:30:00|269.87|267.07|270.68|267.88|270.68|267.88|269.67|266.87|0
1648708500000|2022-03-31 06:35:00|270.48|267.68|270.78|267.98|271.19|268.39|270.33|267.53|0
1648708800000|2022-03-31 06:40:00|270.89|268.09|270.27|267.47|270.89|268.09|270.02|267.22|0
1648709100000|2022-03-31 06:45:00|270.17|267.37|270.07|267.27|270.42|267.62|269.76|266.96|0
1648709400000|2022-03-31 06:50:00|270.17|267.37|269.45|266.65|270.32|267.52|269.25|266.45|0
1648709700000|2022-03-31 06:55:00|269.66|266.86|269.2|266.4|269.91|267.11|269.15|266.35|0
1648710000000|2022-03-31 07:00:00|269.04|266.24|268.23|265.43|269.04|266.24|267.73|264.93|0
1648710300000|2022-03-31 07:05:00|268.13|265.73|269.25|266.85|269.35|266.95|268.03|265.63|0
1648710600000|2022-03-31 07:10:00|269.2|266.8|267.72|265.32|269.25|266.85|266.71|264.31|0
1648710900000|2022-03-31 07:15:00|267.62|265.22|266.61|264.21|267.62|265.22|265.2|262.8|0
1648711200000|2022-03-31 07:20:00|266.71|264.31|266.66|264.26|267.11|264.71|266.21|263.81|0
1648711500000|2022-03-31 07:25:00|266.71|264.31|267.31|264.91|267.37|264.97|266.2|263.8|0
1648711800000|2022-03-31 07:30:00|267.41|265.01|266.81|264.41|267.82|265.42|266.1|263.7|0
1648712100000|2022-03-31 07:35:00|266.91|264.51|266.4|264|266.91|264.51|266.1|263.7|0
1648712400000|2022-03-31 07:40:00|266.35|263.95|267.36|264.96|267.61|265.21|266.3|263.9|0
1648712700000|2022-03-31 07:45:00|267.41|265.01|267.61|265.21|268.01|265.61|267.31|264.91|0
1648713000000|2022-03-31 07:50:00|267.71|265.31|268.21|265.81|268.21|265.81|267.61|265.21|0
1648713300000|2022-03-31 07:55:00|268.11|265.71|268.31|265.91|268.77|266.37|267.76|265.36|0
1648713600000|2022-03-31 08:00:00|268.41|266.01|268.92|266.52|269.43|267.03|268.41|266.01|0
1648713900000|2022-03-31 08:05:00|268.87|266.47|269.73|267.33|270.14|267.74|268.51|266.11|0
1648714200000|2022-03-31 08:10:00|269.68|267.28|270.03|267.63|270.24|267.84|269.63|267.23|0
1648714500000|2022-03-31 08:15:00|270.14|267.74|269.83|267.43|270.85|268.45|269.62|267.22|0
1648714800000|2022-03-31 08:20:00|269.93|267.53|269.58|267.18|269.93|267.53|269.07|266.67|0
1648715100000|2022-03-31 08:25:00|269.68|267.28|269.12|266.72|269.78|267.38|269.07|266.67|0
1648715400000|2022-03-31 08:30:00|269.07|266.67|269.37|266.97|269.88|267.48|269.07|266.67|0
1648715700000|2022-03-31 08:35:00|269.42|267.02|270.08|267.68|270.18|267.78|269.16|266.76|0
1648716000000|2022-03-31 08:40:00|270.18|267.78|270.63|268.23|270.94|268.54|269.22|266.82|0
1648716300000|2022-03-31 08:45:00|270.73|268.33|270.73|268.33|270.94|268.54|270.63|268.23|0
1648716600000|2022-03-31 08:50:00|270.79|268.39|269.91|267.51|270.83|268.43|269.81|267.41|0
1648716900000|2022-03-31 08:55:00|269.81|267.41|269.61|267.21|269.91|267.51|269|266.6|0
1648717200000|2022-03-31 09:00:00|269.81|267.41|270.57|268.17|270.62|268.22|269.35|266.95|0
1648717500000|2022-03-31 09:05:00|270.52|268.12|270.72|268.32|270.93|268.53|270.32|267.92|0
1648717800000|2022-03-31 09:10:00|270.62|268.22|270.52|268.12|270.83|268.43|270.47|268.07|0
1648718100000|2022-03-31 09:15:00|270.62|268.22|269.5|267.1|270.62|268.22|269.5|267.1|0
1648718400000|2022-03-31 09:20:00|269.6|267.2|269.65|267.25|269.9|267.5|269.49|267.09|0
1648718700000|2022-03-31 09:25:00|269.6|267.2|269.9|267.5|270.31|267.91|269.6|267.2|0
1648719000000|2022-03-31 09:30:00|269.95|267.55|269.9|267.5|270.31|267.91|269.8|267.4|0
1648719300000|2022-03-31 09:35:00|270|267.6|270.2|267.8|270.41|268.01|269.85|267.45|0
1648719600000|2022-03-31 09:40:00|270.3|267.9|269.49|267.09|270.3|267.9|269.28|266.88|0
1648719900000|2022-03-31 09:45:00|269.44|267.04|269.24|266.84|270.24|267.84|268.63|266.23|0
1648720200000|2022-03-31 09:50:00|269.03|266.63|269.44|267.04|269.64|267.24|269.03|266.63|0
1648720500000|2022-03-31 09:55:00|269.23|266.83|269.64|267.24|269.64|267.24|268.93|266.53|0
1648720800000|2022-03-31 10:00:00|269.54|267.14|269.64|267.24|270.05|267.65|269.13|266.73|0
1648721100000|2022-03-31 10:05:00|269.74|267.34|269.53|267.13|269.84|267.44|269.23|266.83|0
1648721400000|2022-03-31 10:10:00|269.48|267.08|269.99|267.59|270.04|267.64|269.43|267.03|0
1648721700000|2022-03-31 10:15:00|269.84|267.44|270.45|268.05|270.45|268.05|269.22|266.82|0
1648722000000|2022-03-31 10:20:00|270.55|268.15|269.73|267.33|270.96|268.56|269.63|267.23|0
1648722300000|2022-03-31 10:25:00|269.63|267.23|269.42|267.02|269.93|267.53|269.22|266.82|0
1648722600000|2022-03-31 10:30:00|269.32|266.92|269.88|267.48|269.93|267.53|269.27|266.87|0
1648722900000|2022-03-31 10:35:00|269.83|267.43|270.19|267.79|270.54|268.14|268.71|266.31|0
1648723200000|2022-03-31 10:40:00|270.23|267.83|269.72|267.32|270.49|268.09|269.37|266.97|0
1648723500000|2022-03-31 10:45:00|269.62|267.22|269.27|266.87|270.03|267.63|269.17|266.77|0
1648723800000|2022-03-31 10:50:00|269.37|266.97|270.58|268.18|270.88|268.48|269.06|266.66|0
1648724100000|2022-03-31 10:55:00|270.68|268.28|271.8|269.4|271.91|269.51|270.68|268.28|0
1648724400000|2022-03-31 11:00:00|271.7|269.3|271.49|269.09|271.8|269.4|271.19|268.79|0
1648724700000|2022-03-31 11:05:00|271.39|268.99|271.8|269.4|272.41|270.01|271.39|268.99|0
1648725000000|2022-03-31 11:10:00|271.9|269.5|273.03|270.63|273.13|270.73|271.9|269.5|0
1648725300000|2022-03-31 11:15:00|272.92|270.52|273.23|270.83|273.58|271.18|271.96|269.56|0
1648725600000|2022-03-31 11:20:00|273.33|270.93|273.74|271.34|273.84|271.44|273.02|270.62|0
1648725900000|2022-03-31 11:25:00|273.84|271.44|274.67|272.27|274.77|272.37|273.64|271.24|0
1648726200000|2022-03-31 11:30:00|274.56|272.16|274.15|271.75|274.77|272.37|273.74|271.34|0
1648726500000|2022-03-31 11:35:00|274.36|271.96|273.43|271.03|274.36|271.96|273.17|270.77|0
1648726800000|2022-03-31 11:40:00|273.32|270.92|272.6|270.2|273.79|271.39|272.5|270.1|0
1648727100000|2022-03-31 11:45:00|272.45|270.05|271.94|269.54|272.6|270.2|271.88|269.48|0
1648727400000|2022-03-31 11:50:00|271.98|269.58|272.6|270.2|272.6|270.2|271.98|269.58|0
1648727700000|2022-03-31 11:55:00|272.5|270.1|271.78|269.38|272.6|270.2|271.47|269.07|0
1648728000000|2022-03-31 12:00:00|271.67|269.27|271.88|269.48|272.22|269.82|271.47|269.07|0
1648728300000|2022-03-31 12:05:00|271.77|269.37|271.26|268.86|271.93|269.53|270.85|268.45|0
1648728600000|2022-03-31 12:10:00|271.16|268.76|271.36|268.96|271.46|269.06|271.16|268.76|0
1648728900000|2022-03-31 12:15:00|271.26|268.86|271.87|269.47|271.97|269.57|271.26|268.86|0
1648729200000|2022-03-31 12:20:00|271.77|269.37|271.66|269.26|272.28|269.88|271.56|269.16|0
1648729500000|2022-03-31 12:25:00|271.56|269.16|271.46|269.06|271.76|269.36|271.25|268.85|0
1648729800000|2022-03-31 12:30:00|271.76|269.36|271.97|269.57|272.17|269.77|269.82|267.42|0
1648730100000|2022-03-31 12:35:00|271.76|269.36|272.53|270.13|273.2|270.8|271.56|269.16|0
1648730400000|2022-03-31 12:40:00|272.48|270.08|272.68|270.28|272.99|270.59|272.47|270.07|0
1648730700000|2022-03-31 12:45:00|272.58|270.18|272.88|270.48|273.4|271|272.58|270.18|0
1648731000000|2022-03-31 12:50:00|272.98|270.58|273.09|270.69|273.19|270.79|272.57|270.17|0
1648731300000|2022-03-31 12:55:00|273.24|270.84|272.16|269.76|273.24|270.84|271.75|269.35|0
1648731600000|2022-03-31 13:00:00|272.06|269.66|271.54|269.14|272.36|269.96|271.44|269.04|0
1648731900000|2022-03-31 13:05:00|271.65|269.25|272.36|269.96|272.46|270.06|270.93|268.53|0
1648732200000|2022-03-31 13:10:00|272.26|269.86|273.18|270.78|274.52|272.12|272.21|269.81|0
1648732500000|2022-03-31 13:15:00|272.97|270.57|274.21|271.81|274.72|272.32|272.77|270.37|0
1648732800000|2022-03-31 13:20:00|273.79|271.39|273.18|270.78|274.52|272.12|273.18|270.78|0
1648733100000|2022-03-31 13:25:00|273.07|270.67|275.34|272.94|275.34|272.94|272.97|270.57|0
1648733400000|2022-03-31 13:30:00|274.72|272.32|275.75|273.35|275.96|273.56|274.62|272.22|0
1648733700000|2022-03-31 13:35:00|276.06|273.66|275.96|273.56|278.45|276.05|275.96|273.56|0
1648734000000|2022-03-31 13:40:00|276.27|273.87|277.15|274.75|277.72|275.32|275.64|273.24|0
1648734300000|2022-03-31 13:45:00|277.09|274.69|275.61|273.21|278.34|275.94|275.09|272.69|0
1648734600000|2022-03-31 13:50:00|275.87|273.47|277.54|275.14|278.26|275.86|273.95|271.55|0
1648734900000|2022-03-31 13:55:00|277.64|275.24|276.39|273.99|278.47|276.07|275.77|273.37|0
1648735200000|2022-03-31 14:00:00|276.34|273.94|281.08|278.68|281.71|279.31|276.34|273.94|0
1648735500000|2022-03-31 14:05:00|280.87|278.47|280.45|278.05|280.97|278.57|279.09|276.69|0
1648735800000|2022-03-31 14:10:00|280.24|277.84|279.19|276.79|281.39|278.99|278.98|276.58|0
1648736100000|2022-03-31 14:15:00|279.09|276.69|279.19|276.79|280.34|277.94|278.15|275.75|0
1648736400000|2022-03-31 14:20:00|279.35|276.95|280|277.6|280.31|277.91|277.6|275.2|0
1648736700000|2022-03-31 14:25:00|280.1|277.7|278.64|276.24|281.05|278.65|278.17|275.77|0
1648737000000|2022-03-31 14:30:00|278.53|276.13|276.04|273.64|279.16|276.76|275.73|273.33|0
1648737300000|2022-03-31 14:35:00|275.83|273.43|276.97|274.57|277.18|274.78|275|272.6|0
1648737600000|2022-03-31 14:40:00|277.02|274.62|276.24|273.84|277.9|275.5|275.93|273.53|0
1648737900000|2022-03-31 14:45:00|276.45|274.05|273.76|271.36|276.65|274.25|273.14|270.74|0
1648738200000|2022-03-31 14:50:00|273.86|271.46|275.3|272.9|275.51|273.11|273.55|271.15|0
1648738500000|2022-03-31 14:55:00|275.1|272.7|272.05|269.65|275.1|272.7|271.01|268.61|0
1648738800000|2022-03-31 15:00:00|272.26|269.86|273.39|270.99|274.52|272.12|271.74|269.34|0
1648739100000|2022-03-31 15:05:00|273.28|270.88|274.04|271.64|275.38|272.98|273.28|270.88|0
1648739400000|2022-03-31 15:10:00|274.35|271.95|274.66|272.26|275.48|273.08|273.73|271.33|0
1648739700000|2022-03-31 15:15:00|274.35|271.95|275.27|272.87|275.9|273.5|274.24|271.84|0
1648740000000|2022-03-31 15:20:00|275.38|272.98|275.48|273.08|275.9|273.5|274.14|271.74|0
1648740300000|2022-03-31 15:25:00|275.38|272.98|276.2|273.8|276.72|274.32|275.38|272.98|0
1648740600000|2022-03-31 15:30:00|276.51|274.11|277.29|274.89|277.66|275.26|275.99|273.59|0
1648740900000|2022-03-31 15:35:00|277.24|274.84|276.72|274.32|277.86|275.46|275.89|273.49|0
1648741200000|2022-03-31 15:40:00|276.51|274.11|275.47|273.07|276.61|274.21|274.23|271.83|0
1648741500000|2022-03-31 15:45:00|275.57|273.17|276.09|273.69|276.51|274.11|275.57|273.17|0
1648741800000|2022-03-31 15:50:00|276.19|273.79|276.61|274.21|277.13|274.73|275.73|273.33|0
1648742100000|2022-03-31 15:55:00|276.5|274.1|275.26|272.86|276.71|274.31|275.26|272.86|0
1648742400000|2022-03-31 16:00:00|275.36|272.96|276.91|274.51|277.02|274.62|274.53|272.13|0
1648742700000|2022-03-31 16:05:00|277.02|274.62|276.7|274.3|277.33|274.93|276.29|273.89|0
1648743000000|2022-03-31 16:10:00|276.81|274.41|278.05|275.65|278.05|275.65|276.7|274.3|0
1648743300000|2022-03-31 16:15:00|278.16|275.76|277.74|275.34|278.37|275.97|277.01|274.61|0
1648743600000|2022-03-31 16:20:00|277.95|275.55|279.41|277.01|279.41|277.01|277.95|275.55|0
1648743900000|2022-03-31 16:25:00|279.51|277.11|279.3|276.9|280.25|277.85|279.2|276.8|0
1648744200000|2022-03-31 16:30:00|279.15|276.75|280.35|277.95|280.45|278.05|278.46|276.06|0
1648744500000|2022-03-31 16:35:00|280.24|277.84|279.19|276.79|280.56|278.16|278.78|276.38|0
1648744800000|2022-03-31 16:40:00|279.3|276.9|278.35|275.95|279.4|277|278.15|275.75|0
1648745100000|2022-03-31 16:45:00|278.15|275.75|278.56|276.16|279.29|276.89|277.83|275.43|0
1648745400000|2022-03-31 16:50:00|278.46|276.06|279.81|277.41|280.13|277.73|278.46|276.06|0
1648745700000|2022-03-31 16:55:00|279.92|277.52|280.55|278.15|280.76|278.36|279.39|276.99|0
1648746000000|2022-03-31 17:00:00|280.44|278.04|280.07|277.67|280.86|278.46|279.39|276.99|0
1648746300000|2022-03-31 17:05:00|280.12|277.72|280.86|278.46|280.96|278.56|279.5|277.1|0
1648746600000|2022-03-31 17:10:00|280.81|278.41|281.38|278.98|281.7|279.3|280.33|277.93|0
1648746900000|2022-03-31 17:15:00|281.49|279.09|280.01|277.61|282.12|279.72|279.91|277.51|0
1648747200000|2022-03-31 17:20:00|280.33|277.93|281.06|278.66|281.48|279.08|280.33|277.93|0
1648747500000|2022-03-31 17:25:00|281.27|278.87|279.28|276.88|281.48|279.08|279.07|276.67|0
1648747800000|2022-03-31 17:30:00|279.38|276.98|279.38|276.98|279.9|277.5|278.54|276.14|0
1648748100000|2022-03-31 17:35:00|279.59|277.19|280.21|277.81|280.63|278.23|279.59|277.19|0
1648748400000|2022-03-31 17:40:00|280.11|277.71|279.37|276.97|280.32|277.92|278.96|276.56|0
1648748700000|2022-03-31 17:45:00|279.27|276.87|278.85|276.45|279.69|277.29|278.75|276.35|0
1648749000000|2022-03-31 17:50:00|278.64|276.24|278.12|275.72|278.64|276.24|277.08|274.68|0
1648749300000|2022-03-31 17:55:00|278.22|275.82|279.26|276.86|279.37|276.97|277.8|275.4|0
1648749600000|2022-03-31 18:00:00|279.37|276.97|281.57|279.17|281.68|279.28|279.16|276.76|0
1648749900000|2022-03-31 18:05:00|281.46|279.06|281.99|279.59|282.52|280.12|281.04|278.64|0
1648750200000|2022-03-31 18:10:00|282.2|279.8|282.62|280.22|282.83|280.43|281.57|279.17|0
1648750500000|2022-03-31 18:15:00|282.78|280.38|283.04|280.64|283.57|281.17|282.41|280.01|0
1648750800000|2022-03-31 18:20:00|283.15|280.75|279.25|276.85|283.36|280.96|279.04|276.64|0
1648751100000|2022-03-31 18:25:00|279.36|276.96|278.93|276.53|280.73|278.33|278.72|276.32|0
1648751400000|2022-03-31 18:30:00|279.04|276.64|280.09|277.69|280.41|278.01|278.83|276.43|0
1648751700000|2022-03-31 18:35:00|280.2|277.8|279.09|276.69|280.73|278.33|278.41|276.01|0
1648752000000|2022-03-31 18:40:00|279.35|276.95|280.3|277.9|281.04|278.64|278.82|276.42|0
1648752300000|2022-03-31 18:45:00|280.19|277.79|280.19|277.79|281.04|278.64|279.35|276.95|0
1648752600000|2022-03-31 18:50:00|280.4|278|279.98|277.58|280.51|278.11|279.35|276.95|0
1648752900000|2022-03-31 18:55:00|280.3|277.9|278.08|275.68|280.3|277.9|278.08|275.68|0
1648753200000|2022-03-31 19:00:00|277.87|275.47|276.51|274.11|277.87|275.47|274.73|272.33|0
1648753500000|2022-03-31 19:05:00|276.61|274.21|275.98|273.58|277.13|274.73|275.36|272.96|0
1648753800000|2022-03-31 19:10:00|276.09|273.69|277.97|275.57|278.28|275.88|276.04|273.64|0
1648754100000|2022-03-31 19:15:00|278.07|275.67|279.44|277.04|279.76|277.36|277.86|275.46|0
1648754400000|2022-03-31 19:20:00|279.55|277.15|282.08|279.68|282.3|279.9|279.55|277.15|0
1648754700000|2022-03-31 19:25:00|281.98|279.58|282.29|279.89|283.36|280.96|281.45|279.05|0
1648755000000|2022-03-31 19:30:00|282.4|280|285.28|282.88|286.03|283.63|281.76|279.36|0
1648755300000|2022-03-31 19:35:00|285.39|282.99|284.1|281.7|286.03|283.63|282.93|280.53|0
1648755600000|2022-03-31 19:40:00|284.85|282.45|287.64|285.24|287.75|285.35|284.1|281.7|0
1648755900000|2022-03-31 19:45:00|287.53|285.13|284.75|282.35|288.18|285.78|284.75|282.35|0
1648756200000|2022-03-31 19:50:00|284.86|282.46|289.42|287.02|289.42|287.02|284.64|282.24|0
1648756500000|2022-03-31 19:55:00|290.07|287.67|293.73|291.33|295.61|293.21|288.43|286.03|0
1648756800000|2022-03-31 20:00:00|294.95|292.55|293.62|291.22|294.95|292.55|290.21|287.81|0
1648757100000|2022-03-31 20:05:00|293.51|291.11|291.96|289.56|294.28|291.88|291.74|289.34|0
1648757400000|2022-03-31 20:10:00|291.74|289.34|288.57|286.17|291.74|289.34|288.24|285.84|0
1648757700000|2022-03-31 20:15:00|289.09|286.29|289.2|286.4|289.75|286.95|288.22|285.42|0
1648758000000|2022-03-31 20:20:00|289.31|286.51|291.33|288.53|291.39|288.59|289.09|286.29|0
1648758300000|2022-03-31 20:25:00|291.39|288.59|290.62|287.82|291.83|289.03|290.29|287.49|0
1648758600000|2022-03-31 20:30:00|290.51|287.71|290.18|287.38|290.73|287.93|289.74|286.94|0
1648758900000|2022-03-31 20:35:00|290.45|287.65|289.85|287.05|290.45|287.65|289.41|286.61|0
1648759200000|2022-03-31 20:40:00|289.79|286.99|289.52|286.72|289.79|286.99|289.19|286.39|0
1648759500000|2022-03-31 20:45:00|289.41|286.61|289.41|286.61|290.39|287.59|288.97|286.17|0
1648759800000|2022-03-31 20:50:00|289.3|286.5|289.62|286.82|290.34|287.54|289.3|286.5|0
1648760100000|2022-03-31 20:55:00|289.51|286.71|289.57|286.77|289.84|287.04|289.29|286.49|0
1648760400000|2022-03-31 21:00:00|289.5|286.7|289.8|287|289.82|287.02|289.46|286.66|0
1648760700000|2022-03-31 21:05:00|289.82|287.02|289.83|287.03|289.88|287.08|289.69|286.89|0
1648761000000|2022-03-31 21:10:00|289.85|287.05|289.77|286.97|289.86|287.06|289.74|286.94|0
1648761300000|2022-03-31 21:15:00|289.78|286.98|289.73|286.93|289.8|287|289.72|286.92|0
1648761600000|2022-03-31 21:20:00|289.75|286.95|290.11|287.31|290.11|287.31|289.75|286.95|0
1648761900000|2022-03-31 21:25:00|290.02|287.22|290.56|287.76|290.56|287.76|289.91|287.11|0
1648762200000|2022-03-31 21:30:00|290.39|287.59|290.64|287.84|290.83|288.03|290.29|287.49|0
1648762500000|2022-03-31 21:35:00|290.66|287.86|290.95|288.15|291.05|288.25|290.64|287.84|0
1648762800000|2022-03-31 21:40:00|290.92|288.12|290.6|287.8|291.03|288.23|290.59|287.79|0
1648763100000|2022-03-31 21:45:00|290.71|287.91|290.57|287.77|290.71|287.91|290.26|287.46|0
1648763400000|2022-03-31 21:50:00|290.49|287.69|290.39|287.59|290.49|287.69|289.94|287.14|0
1648763700000|2022-03-31 21:55:00|290.31|287.51|289.92|287.12|290.31|287.51|289.73|286.93|0
1648764000000|2022-03-31 22:00:00|289.76|286.96|288.5|285.7|289.87|287.07|288.07|285.27|0
1648764300000|2022-03-31 22:05:00|288.61|285.81|288.93|286.13|289.05|286.25|288.28|285.48|0
1648764600000|2022-03-31 22:10:00|288.83|286.03|289.64|286.84|289.81|287.01|288.82|286.02|0
1648764900000|2022-03-31 22:15:00|289.59|286.79|290.35|287.55|290.68|287.88|289.43|286.63|0
1648765200000|2022-03-31 22:20:00|290.46|287.66|290.68|287.88|291.12|288.32|290.24|287.44|0
1648765500000|2022-03-31 22:25:00|290.57|287.77|291|288.2|291|288.2|290.46|287.66|0
1648765800000|2022-03-31 22:30:00|290.68|287.88|289.69|286.89|290.68|287.88|289.69|286.89|0
1648766100000|2022-03-31 22:35:00|289.58|286.78|289.36|286.56|289.58|286.78|289.14|286.34|0
1648766400000|2022-03-31 22:40:00|289.25|286.45|289.2|286.4|289.31|286.51|289.03|286.23|0
1648766700000|2022-03-31 22:45:00|289.14|286.34|289.35|286.55|289.36|286.56|288.81|286.01|0
1648767000000|2022-03-31 22:50:00|289.25|286.45|289.13|286.33|289.25|286.45|288.81|286.01|0
1648767300000|2022-03-31 22:55:00|289.02|286.22|289.13|286.33|289.46|286.66|289.02|286.22|0
1648767600000|2022-03-31 23:00:00|289.02|286.22|289.13|286.33|289.13|286.33|288.8|286|0
1648767900000|2022-03-31 23:05:00|289.24|286.44|289.02|286.22|289.46|286.66|288.91|286.11|0
1648768200000|2022-03-31 23:10:00|289.13|286.33|288.91|286.11|289.24|286.44|288.75|285.95|0
1648768500000|2022-03-31 23:15:00|289.02|286.22|288.91|286.11|289.23|286.43|288.47|285.67|0
1648768800000|2022-03-31 23:20:00|288.8|286|288.74|285.94|289.23|286.43|288.69|285.89|0
1648769100000|2022-03-31 23:25:00|288.79|285.99|288.68|285.88|289.01|286.21|288.68|285.88|0
1648769400000|2022-03-31 23:30:00|288.79|285.99|288.9|286.1|289.12|286.32|288.36|285.56|0
1648769700000|2022-03-31 23:35:00|288.79|285.99|288.46|285.66|288.79|285.99|288.35|285.55|0
1648770000000|2022-03-31 23:40:00|288.57|285.77|288.02|285.22|288.57|285.77|287.81|285.01|0
1648770300000|2022-03-31 23:45:00|288.13|285.33|289|286.2|289|286.2|288.13|285.33|0
1648770600000|2022-03-31 23:50:00|288.89|286.09|288.56|285.76|289.22|286.42|288.56|285.76|0
1648770900000|2022-03-31 23:55:00|288.45|285.65|288.78|285.98|288.89|286.09|288.45|285.65|0
1648771200000|2022-04-01 00:00:00|288.67|285.87|289.54|286.74|289.98|287.18|287.8|285|0
1648771500000|2022-04-01 00:05:00|289.43|286.63|289.32|286.52|289.98|287.18|288.67|285.87|0
1648771800000|2022-04-01 00:10:00|289.21|286.41|288.66|285.86|289.87|287.07|288.45|285.65|0
1648772100000|2022-04-01 00:15:00|288.77|285.97|290.08|287.28|290.19|287.39|288.56|285.76|0
1648772400000|2022-04-01 00:20:00|289.97|287.17|289.37|286.57|290.19|287.39|289.1|286.3|0
1648772700000|2022-04-01 00:25:00|289.42|286.62|290.19|287.39|290.41|287.61|289.42|286.62|0
1648773000000|2022-04-01 00:30:00|290.08|287.28|290.84|288.04|290.84|288.04|289.97|287.17|0
1648773300000|2022-04-01 00:35:00|290.73|287.93|289.64|286.84|291.28|288.48|289.64|286.84|0
1648773600000|2022-04-01 00:40:00|289.53|286.73|289.2|286.4|290.07|287.27|288.87|286.07|0
1648773900000|2022-04-01 00:45:00|289.31|286.51|289.47|286.67|289.63|286.83|288.98|286.18|0
1648774200000|2022-04-01 00:50:00|289.41|286.61|289.74|286.94|290.18|287.38|289.41|286.61|0
1648774500000|2022-04-01 00:55:00|289.63|286.83|288.75|285.95|290.18|287.38|288.75|285.95|0
1648774800000|2022-04-01 01:00:00|288.97|286.17|289.08|286.28|289.63|286.83|288.75|285.95|0
1648775100000|2022-04-01 01:05:00|288.97|286.17|288.75|285.95|289.3|286.5|288.64|285.84|0
1648775400000|2022-04-01 01:10:00|288.81|286.01|288.53|285.73|289.08|286.28|288.31|285.51|0
1648775700000|2022-04-01 01:15:00|288.64|285.84|288.31|285.51|288.86|286.06|287.88|285.08|0
1648776000000|2022-04-01 01:20:00|288.2|285.4|287.87|285.07|288.31|285.51|287.66|284.86|0
1648776300000|2022-04-01 01:25:00|287.82|285.02|288.09|285.29|288.63|285.83|287.82|285.02|0
1648776600000|2022-04-01 01:30:00|288.2|285.4|288.3|285.5|288.74|285.94|288.09|285.29|0
1648776900000|2022-04-01 01:35:00|288.19|285.39|289.5|286.7|289.94|287.14|288.19|285.39|0
1648777200000|2022-04-01 01:40:00|289.61|286.81|289.17|286.37|289.61|286.81|288.85|286.05|0
1648777500000|2022-04-01 01:45:00|289.28|286.48|289.39|286.59|289.72|286.92|289.06|286.26|0
1648777800000|2022-04-01 01:50:00|289.45|286.65|289.28|286.48|289.45|286.65|288.3|285.5|0
1648778100000|2022-04-01 01:55:00|289.17|286.37|288.95|286.15|289.28|286.48|288.73|285.93|0
1648778400000|2022-04-01 02:00:00|289.06|286.26|288.73|285.93|289.17|286.37|288.18|285.38|0
1648778700000|2022-04-01 02:05:00|288.67|285.87|289.16|286.36|289.16|286.36|288.51|285.71|0
1648779000000|2022-04-01 02:10:00|289.22|286.42|288.61|285.81|289.27|286.47|288.45|285.65|0
1648779300000|2022-04-01 02:15:00|288.56|285.76|288.5|285.7|288.72|285.92|288.4|285.6|0
1648779600000|2022-04-01 02:20:00|288.56|285.76|288.72|285.92|289.26|286.46|288.5|285.7|0
1648779900000|2022-04-01 02:25:00|288.83|286.03|288.83|286.03|288.94|286.14|288.61|285.81|0
1648780200000|2022-04-01 02:30:00|288.72|285.92|288.39|285.59|288.82|286.02|288.28|285.48|0
1648780500000|2022-04-01 02:35:00|288.34|285.54|287.73|284.93|288.5|285.7|287.62|284.82|0
1648780800000|2022-04-01 02:40:00|287.84|285.04|287.4|284.6|287.84|285.04|287.08|284.28|0
1648781100000|2022-04-01 02:45:00|287.51|284.71|286.97|284.17|287.62|284.82|286.97|284.17|0
1648781400000|2022-04-01 02:50:00|287.08|284.28|287.4|284.6|287.4|284.6|286.86|284.06|0
1648781700000|2022-04-01 02:55:00|287.29|284.49|287.07|284.27|287.29|284.49|286.96|284.16|0
1648782000000|2022-04-01 03:00:00|286.96|284.16|285.99|283.19|286.96|284.16|285.83|283.03|0
1648782300000|2022-04-01 03:05:00|286.09|283.29|286.63|283.83|286.74|283.94|286.09|283.29|0
1648782600000|2022-04-01 03:10:00|286.52|283.72|286.2|283.4|286.63|283.83|286.2|283.4|0
1648782900000|2022-04-01 03:15:00|286.09|283.29|286.09|283.29|286.2|283.4|285.87|283.07|0
1648783200000|2022-04-01 03:20:00|286.2|283.4|286.19|283.39|286.2|283.4|285.98|283.18|0
1648783500000|2022-04-01 03:25:00|286.08|283.28|286.41|283.61|286.52|283.72|286.08|283.28|0
1648783800000|2022-04-01 03:30:00|286.52|283.72|286.73|283.93|286.73|283.93|286.3|283.5|0
1648784100000|2022-04-01 03:35:00|286.62|283.82|287.05|284.25|287.27|284.47|286.62|283.82|0
1648784400000|2022-04-01 03:40:00|287.16|284.36|287.05|284.25|287.27|284.47|286.73|283.93|0
1648784700000|2022-04-01 03:45:00|286.94|284.14|286.94|284.14|287.16|284.36|286.94|284.14|0
1648785000000|2022-04-01 03:50:00|286.83|284.03|287.16|284.36|287.16|284.36|286.72|283.92|0
1648785300000|2022-04-01 03:55:00|287.27|284.47|286.94|284.14|287.37|284.57|286.94|284.14|0
1648785600000|2022-04-01 04:00:00|286.83|284.03|287.26|284.46|287.26|284.46|286.83|284.03|0
1648785900000|2022-04-01 04:05:00|287.15|284.35|286.93|284.13|287.26|284.46|286.93|284.13|0
1648786200000|2022-04-01 04:10:00|287.04|284.24|286.93|284.13|287.15|284.35|286.93|284.13|0
1648786500000|2022-04-01 04:15:00|287.04|284.24|286.71|283.91|287.04|284.24|286.71|283.91|0
1648786800000|2022-04-01 04:20:00|286.82|284.02|286.82|284.02|286.93|284.13|286.71|283.91|0
1648787100000|2022-04-01 04:25:00|286.93|284.13|287.03|284.23|287.09|284.29|286.93|284.13|0
1648787400000|2022-04-01 04:30:00|287.14|284.34|287.25|284.45|287.25|284.45|286.92|284.12|0
1648787700000|2022-04-01 04:35:00|287.31|284.51|287.57|284.77|287.57|284.77|287.25|284.45|0
1648788000000|2022-04-01 04:40:00|287.79|284.99|288.22|285.42|288.44|285.64|287.68|284.88|0
1648788300000|2022-04-01 04:45:00|288.33|285.53|288|285.2|288.33|285.53|287.9|285.1|0
1648788600000|2022-04-01 04:50:00|288.11|285.31|288.44|285.64|288.66|285.86|288.11|285.31|0
1648788900000|2022-04-01 04:55:00|288.33|285.53|290.92|288.12|291.35|288.55|288.33|285.53|0
1648789200000|2022-04-01 05:00:00|291.03|288.23|290.48|287.68|291.24|288.44|290.48|287.68|0
1648789500000|2022-04-01 05:05:00|290.59|287.79|290.48|287.68|290.7|287.9|290.26|287.46|0
1648789800000|2022-04-01 05:10:00|290.59|287.79|289.61|286.81|290.91|288.11|289.5|286.7|0
1648790100000|2022-04-01 05:15:00|289.5|286.7|289.61|286.81|289.82|287.02|289.39|286.59|0
1648790400000|2022-04-01 05:20:00|289.71|286.91|290.04|287.24|290.15|287.35|289.5|286.7|0
1648790700000|2022-04-01 05:25:00|290.25|287.45|290.25|287.45|290.31|287.51|290.04|287.24|0
1648791000000|2022-04-01 05:30:00|290.14|287.34|290.79|287.99|290.79|287.99|290.14|287.34|0
1648791300000|2022-04-01 05:35:00|290.69|287.89|291.45|288.65|291.56|288.76|290.58|287.78|0
1648791600000|2022-04-01 05:40:00|291.34|288.54|290.9|288.1|291.44|288.64|290.79|287.99|0
1648791900000|2022-04-01 05:45:00|291.01|288.21|291.11|288.31|291.28|288.48|290.9|288.1|0
1648792200000|2022-04-01 05:50:00|291.22|288.42|291.77|288.97|292.09|289.29|291.22|288.42|0
1648792500000|2022-04-01 05:55:00|291.66|288.86|292.09|289.29|292.09|289.29|291.66|288.86|0
1648792800000|2022-04-01 06:00:00|292.31|289.51|291.65|288.85|292.86|290.06|291.54|288.74|0
1648793100000|2022-04-01 06:05:00|291.76|288.96|292.2|289.4|292.74|289.94|291.65|288.85|0
1648793400000|2022-04-01 06:10:00|292.31|289.51|291.98|289.18|292.52|289.72|291.98|289.18|0
1648793700000|2022-04-01 06:15:00|292.08|289.28|291.1|288.3|292.19|289.39|291.1|288.3|0
1648794000000|2022-04-01 06:20:00|290.88|288.08|289.69|286.89|290.88|288.08|289.47|286.67|0
1648794300000|2022-04-01 06:25:00|289.58|286.78|290.01|287.21|290.12|287.32|289.14|286.34|0
1648794600000|2022-04-01 06:30:00|290.12|287.32|290.33|287.53|290.34|287.54|289.47|286.67|0
1648794900000|2022-04-01 06:35:00|290.44|287.64|289.35|286.55|290.5|287.7|289.14|286.34|0
1648795200000|2022-04-01 06:40:00|289.46|286.66|288.87|286.07|289.57|286.77|288.81|286.01|0
1648795500000|2022-04-01 06:45:00|288.92|286.12|288.7|285.9|288.92|286.12|288.48|285.68|0
1648795800000|2022-04-01 06:50:00|288.76|285.96|288.81|286.01|289.13|286.33|288.43|285.63|0
1648796100000|2022-04-01 06:55:00|288.91|286.11|288.8|286|289.45|286.65|288.48|285.68|0
1648796400000|2022-04-01 07:00:00|288.91|286.11|289.67|286.87|290|287.2|288.8|286|0
1648796700000|2022-04-01 07:05:00|289.2|286.8|289.31|286.91|290.12|287.72|289.09|286.69|0
1648797000000|2022-04-01 07:10:00|289.47|287.07|290.23|287.83|290.55|288.15|288.71|286.31|0
1648797300000|2022-04-01 07:15:00|290.06|287.66|288.81|286.41|290.33|287.93|288.6|286.2|0
1648797600000|2022-04-01 07:20:00|288.87|286.47|287.84|285.44|288.92|286.52|286.97|284.57|0
1648797900000|2022-04-01 07:25:00|288.16|285.76|289.03|286.63|289.03|286.63|287.78|285.38|0
1648798200000|2022-04-01 07:30:00|289.35|286.95|290.43|288.03|290.43|288.03|288.92|286.52|0
1648798500000|2022-04-01 07:35:00|290.33|287.93|290|287.6|291.3|288.9|289.89|287.49|0
1648798800000|2022-04-01 07:40:00|290.11|287.71|289.89|287.49|290.65|288.25|289.35|286.95|0
1648799100000|2022-04-01 07:45:00|290.1|287.7|289.23|286.83|290.1|287.7|288.91|286.51|0
1648799400000|2022-04-01 07:50:00|289.12|286.72|288.15|285.75|289.29|286.89|288.15|285.75|0
1648799700000|2022-04-01 07:55:00|288.04|285.64|288.64|286.24|289.12|286.72|288.04|285.64|0
1648800000000|2022-04-01 08:00:00|288.8|286.4|287.55|285.15|289.18|286.78|287.55|285.15|0
1648800300000|2022-04-01 08:05:00|287.6|285.2|288.25|285.85|288.58|286.18|287.6|285.2|0
1648800600000|2022-04-01 08:10:00|288.31|285.91|288.9|286.5|288.9|286.5|287.6|285.2|0
1648800900000|2022-04-01 08:15:00|288.79|286.39|288.79|286.39|289.22|286.82|288.2|285.8|0
1648801200000|2022-04-01 08:20:00|288.68|286.28|288.14|285.74|288.79|286.39|287.81|285.41|0
1648801500000|2022-04-01 08:25:00|288.24|285.84|287.92|285.52|288.46|286.06|287.59|285.19|0
1648801800000|2022-04-01 08:30:00|287.97|285.57|288.24|285.84|288.78|286.38|287.97|285.57|0
1648802100000|2022-04-01 08:35:00|288.13|285.73|288.78|286.38|288.78|286.38|287.81|285.41|0
1648802400000|2022-04-01 08:40:00|288.73|286.33|287.48|285.08|288.78|286.38|287.48|285.08|0
1648802700000|2022-04-01 08:45:00|287.37|284.97|287.48|285.08|287.8|285.4|287.05|284.65|0
1648803000000|2022-04-01 08:50:00|287.37|284.97|287.32|284.92|287.8|285.4|287.15|284.75|0
1648803300000|2022-04-01 08:55:00|287.37|284.97|287.47|285.07|287.8|285.4|287.37|284.97|0
1648803600000|2022-04-01 09:00:00|287.64|285.24|288.44|286.04|288.66|286.26|287.64|285.24|0
1648803900000|2022-04-01 09:05:00|288.34|285.94|289.09|286.69|289.31|286.91|288.33|285.93|0
1648804200000|2022-04-01 09:10:00|289.2|286.8|288.66|286.26|289.31|286.91|288.44|286.04|0
1648804500000|2022-04-01 09:15:00|288.6|286.2|288.87|286.47|289.2|286.8|288.44|286.04|0
1648804800000|2022-04-01 09:20:00|288.98|286.58|288|285.6|289.74|287.34|286.71|284.31|0
1648805100000|2022-04-01 09:25:00|287.89|285.49|287.68|285.28|288.11|285.71|287.57|285.17|0
1648805400000|2022-04-01 09:30:00|287.57|285.17|286.16|283.76|287.57|285.17|285.63|283.23|0
1648805700000|2022-04-01 09:35:00|286.06|283.66|286.59|284.19|286.65|284.25|285.73|283.33|0
1648806000000|2022-04-01 09:40:00|286.7|284.3|287.13|284.73|287.67|285.27|286.59|284.19|0
1648806300000|2022-04-01 09:45:00|287.02|284.62|287.45|285.05|287.88|285.48|286.91|284.51|0
1648806600000|2022-04-01 09:50:00|287.34|284.94|286.48|284.08|287.34|284.94|286.05|283.65|0
1648806900000|2022-04-01 09:55:00|286.37|283.97|286.21|283.81|286.69|284.29|285.94|283.54|0
1648807200000|2022-04-01 10:00:00|286.26|283.86|286.01|283.61|288.18|285.78|285.04|282.64|0
1648807500000|2022-04-01 10:05:00|286.06|283.66|285.58|283.18|286.33|283.93|285.58|283.18|0
1648807800000|2022-04-01 10:10:00|285.68|283.28|286.06|283.66|286.22|283.82|285.47|283.07|0
1648808100000|2022-04-01 10:15:00|286|283.6|285.84|283.44|286.22|283.82|285.79|283.39|0
1648808400000|2022-04-01 10:20:00|285.89|283.49|286.21|283.81|286.22|283.82|285.79|283.39|0
1648808700000|2022-04-01 10:25:00|286|283.6|285.57|283.17|286.11|283.71|285.46|283.06|0
1648809000000|2022-04-01 10:30:00|285.73|283.33|285.57|283.17|286|283.6|285.35|282.95|0
1648809300000|2022-04-01 10:35:00|285.67|283.27|286.7|284.3|286.75|284.35|285.56|283.16|0
1648809600000|2022-04-01 10:40:00|286.64|284.24|286.74|284.34|286.91|284.51|286.42|284.02|0
1648809900000|2022-04-01 10:45:00|286.64|284.24|286.96|284.56|287.28|284.88|286.64|284.24|0
1648810200000|2022-04-01 10:50:00|287.07|284.67|287.28|284.88|287.39|284.99|286.96|284.56|0
1648810500000|2022-04-01 10:55:00|287.17|284.77|286.36|283.96|287.5|285.1|286.09|283.69|0
1648810800000|2022-04-01 11:00:00|286.52|284.12|286.41|284.01|286.52|284.12|285.88|283.48|0
1648811100000|2022-04-01 11:05:00|286.31|283.91|286.3|283.9|286.47|284.07|285.87|283.47|0
1648811400000|2022-04-01 11:10:00|286.2|283.8|287.16|284.76|287.27|284.87|286.2|283.8|0
1648811700000|2022-04-01 11:15:00|287.27|284.87|287.16|284.76|287.27|284.87|286.68|284.28|0
1648812000000|2022-04-01 11:20:00|287.27|284.87|286.84|284.44|287.38|284.98|286.62|284.22|0
1648812300000|2022-04-01 11:25:00|286.94|284.54|287.16|284.76|287.16|284.76|286.73|284.33|0
1648812600000|2022-04-01 11:30:00|287.26|284.86|286.94|284.54|287.48|285.08|286.94|284.54|0
1648812900000|2022-04-01 11:35:00|287.15|284.75|287.04|284.64|287.48|285.08|286.94|284.54|0
1648813200000|2022-04-01 11:40:00|287.15|284.75|287.15|284.75|287.26|284.86|287.04|284.64|0
1648813500000|2022-04-01 11:45:00|287.26|284.86|286.72|284.32|287.26|284.86|286.72|284.32|0
1648813800000|2022-04-01 11:50:00|286.5|284.1|286.72|284.32|286.72|284.32|286.5|284.1|0
1648814100000|2022-04-01 11:55:00|286.67|284.27|284.99|282.59|286.83|284.43|284.99|282.59|0
1648814400000|2022-04-01 12:00:00|285.1|282.7|285.53|283.13|285.58|283.18|284.99|282.59|0
1648814700000|2022-04-01 12:05:00|285.42|283.02|284.55|282.15|285.42|283.02|284.45|282.05|0
1648815000000|2022-04-01 12:10:00|284.45|282.05|284.87|282.47|284.87|282.47|284.34|281.94|0
1648815300000|2022-04-01 12:15:00|284.98|282.58|284.87|282.47|284.98|282.58|284.12|281.72|0
1648815600000|2022-04-01 12:20:00|284.76|282.36|284.33|281.93|284.87|282.47|284.12|281.72|0
1648815900000|2022-04-01 12:25:00|284.28|281.88|284.55|282.15|285.41|283.01|283.96|281.56|0
1648816200000|2022-04-01 12:30:00|284.49|282.09|287.35|284.95|287.79|285.39|284.49|282.09|0
1648816500000|2022-04-01 12:35:00|287.3|284.9|286.77|284.37|287.35|284.95|285.66|283.26|0
1648816800000|2022-04-01 12:40:00|286.66|284.26|287.96|285.56|288.51|286.11|286.66|284.26|0
1648817100000|2022-04-01 12:45:00|288.02|285.62|288.18|285.78|288.18|285.78|287.31|284.91|0
1648817400000|2022-04-01 12:50:00|288.29|285.89|288.61|286.21|289.37|286.97|288.07|285.67|0
1648817700000|2022-04-01 12:55:00|288.72|286.32|289.04|286.64|289.15|286.75|288.28|285.88|0
1648818000000|2022-04-01 13:00:00|289.15|286.75|291.01|288.61|291.01|288.61|288.83|286.43|0
1648818300000|2022-04-01 13:05:00|290.9|288.5|289.48|287.08|290.9|288.5|289.37|286.97|0
1648818600000|2022-04-01 13:10:00|289.42|287.02|288.49|286.09|289.58|287.18|288.49|286.09|0
1648818900000|2022-04-01 13:15:00|288.38|285.98|287.62|285.22|288.38|285.98|287.3|284.9|0
1648819200000|2022-04-01 13:20:00|287.51|285.11|288.27|285.87|288.38|285.98|287.19|284.79|0
1648819500000|2022-04-01 13:25:00|288.05|285.65|289.25|286.85|289.36|286.96|287.84|285.44|0
1648819800000|2022-04-01 13:30:00|289.47|287.07|291.87|289.47|291.87|289.47|288.49|286.09|0
1648820100000|2022-04-01 13:35:00|291.76|289.36|291.27|288.87|292.86|290.46|288.76|286.36|0
1648820400000|2022-04-01 13:40:00|291.16|288.76|292.28|289.4|293.16|290.28|291.05|288.19|0
1648820700000|2022-04-01 13:45:00|292.17|289.29|291.07|288.19|293.16|290.28|290.08|287.2|0
1648821000000|2022-04-01 13:50:00|291.18|288.3|295.03|292.15|295.59|292.71|290.74|287.86|0
1648821300000|2022-04-01 13:55:00|295.25|292.37|293.32|290.44|295.47|292.59|293.21|290.33|0
1648821600000|2022-04-01 14:00:00|294.15|291.27|294.7|291.82|296.25|293.37|292.49|289.61|0
1648821900000|2022-04-01 14:05:00|294.47|291.59|294.31|291.43|294.92|292.04|292.93|290.05|0
1648822200000|2022-04-01 14:10:00|294.14|291.26|291.17|288.29|294.14|291.26|290.73|287.85|0
1648822500000|2022-04-01 14:15:00|291.28|288.4|295.74|292.86|295.85|292.97|291.17|288.29|0
1648822800000|2022-04-01 14:20:00|295.52|292.64|298.18|295.3|298.63|295.75|294.85|291.97|0
1648823100000|2022-04-01 14:25:00|297.85|294.97|298.74|295.86|299.52|296.64|297.4|294.52|0
1648823400000|2022-04-01 14:30:00|298.29|295.41|296.51|293.63|298.4|295.52|296.4|293.52|0
1648823700000|2022-04-01 14:35:00|296.17|293.29|297.51|294.63|297.95|295.07|295.51|292.63|0
1648824000000|2022-04-01 14:40:00|297.73|294.85|297.06|294.18|299.41|296.53|296.84|293.96|0
1648824300000|2022-04-01 14:45:00|297.28|294.4|295.5|292.62|297.28|294.4|294.4|291.52|0
1648824600000|2022-04-01 14:50:00|295.28|292.4|293.4|290.52|295.95|293.07|293.29|290.41|0
1648824900000|2022-04-01 14:55:00|293.29|290.41|294.15|291.75|294.59|292.19|292.94|290.08|0
1648825200000|2022-04-01 15:00:00|294.37|291.97|294.48|292.08|295.04|292.64|293.71|291.31|0
1648825500000|2022-04-01 15:05:00|294.37|291.97|292.6|290.2|295.15|292.75|292.16|289.76|0
1648825800000|2022-04-01 15:10:00|292.71|290.31|295.15|292.75|295.82|293.42|291.55|289.15|0
1648826100000|2022-04-01 15:15:00|295.37|292.97|295.15|292.75|296.37|293.97|294.6|292.2|0
1648826400000|2022-04-01 15:20:00|295.04|292.64|294.93|292.53|296.03|293.63|293.6|291.2|0
1648826700000|2022-04-01 15:25:00|294.82|292.42|296.14|293.74|296.37|293.97|294.26|291.86|0
1648827000000|2022-04-01 15:30:00|296.25|293.85|297.58|295.18|298.14|295.74|295.92|293.52|0
1648827300000|2022-04-01 15:35:00|297.7|295.3|299.7|297.3|300.49|298.09|297.64|295.24|0
1648827600000|2022-04-01 15:40:00|299.76|297.36|301.72|299.32|302.06|299.66|299.76|297.36|0
1648827900000|2022-04-01 15:45:00|301.95|299.55|301.15|298.75|302.34|299.94|298.24|295.84|0
1648828200000|2022-04-01 15:50:00|301.49|299.09|299.13|296.73|301.93|299.53|298.57|296.17|0
1648828500000|2022-04-01 15:55:00|299.52|297.12|302.04|299.64|302.95|300.55|299.52|297.12|0
1648828800000|2022-04-01 16:00:00|302.49|300.09|303.62|301.22|303.62|301.22|301.88|299.48|0
1648829100000|2022-04-01 16:05:00|303.57|301.17|305.13|302.73|306.37|303.97|303.57|301.17|0
1648829400000|2022-04-01 16:10:00|305.02|302.62|304.79|302.39|306.15|303.75|304.56|302.16|0
1648829700000|2022-04-01 16:15:00|304.67|302.27|304.71|302.31|306.48|304.08|304.11|301.71|0
1648830000000|2022-04-01 16:20:00|304.93|302.53|303.58|301.18|305.05|302.65|303.01|300.61|0
1648830300000|2022-04-01 16:25:00|303.13|300.73|302.34|299.94|303.91|301.51|302.22|299.82|0
1648830600000|2022-04-01 16:30:00|302.56|300.16|306.06|303.66|306.63|304.23|302.56|300.16|0
1648830900000|2022-04-01 16:35:00|306.35|303.95|305.38|302.98|307.2|304.8|305.15|302.75|0
1648831200000|2022-04-01 16:40:00|305.49|303.09|303.46|301.06|306.29|303.89|303.23|300.83|0
1648831500000|2022-04-01 16:45:00|303.23|300.83|303|300.6|304.92|302.52|302.89|300.49|0
1648831800000|2022-04-01 16:50:00|303.12|300.72|303.34|300.94|304.81|302.41|302.66|300.26|0
1648832100000|2022-04-01 16:55:00|303.23|300.83|304.58|302.18|304.69|302.29|302.44|300.04|0
1648832400000|2022-04-01 17:00:00|304.35|301.95|304.13|301.73|305.37|302.97|303.34|300.94|0
1648832700000|2022-04-01 17:05:00|304.02|301.62|304.36|301.96|304.36|301.96|302.55|300.15|0
1648833000000|2022-04-01 17:10:00|304.41|302.01|305.37|302.97|305.94|303.54|304.41|302.01|0
1648833300000|2022-04-01 17:15:00|305.49|303.09|305.26|302.86|306.17|303.77|305.03|302.63|0
1648833600000|2022-04-01 17:20:00|305.14|302.74|304.58|302.18|307.3|304.9|304.46|302.06|0
1648833900000|2022-04-01 17:25:00|304.69|302.29|305.03|302.63|305.6|303.2|304.46|302.06|0
1648834200000|2022-04-01 17:30:00|305.14|302.74|305.02|302.62|305.37|302.97|303.73|301.33|0
1648834500000|2022-04-01 17:35:00|305.14|302.74|301.18|298.78|305.14|302.74|300.51|298.11|0
1648834800000|2022-04-01 17:40:00|301.07|298.67|300.84|298.44|301.41|299.01|299.5|297.1|0
1648835100000|2022-04-01 17:45:00|301.07|298.67|301.24|298.84|302.08|299.68|300.96|298.56|0
1648835400000|2022-04-01 17:50:00|301.52|299.12|301.94|299.54|302.75|300.35|301.29|298.89|0
1648835700000|2022-04-01 17:55:00|302|299.6|300.87|298.47|302.33|299.93|300.31|297.91|0
1648836000000|2022-04-01 18:00:00|300.98|298.58|297.51|295.11|301.32|298.92|297.51|295.11|0
1648836300000|2022-04-01 18:05:00|297.62|295.22|297.29|294.89|298.18|295.78|295.62|293.22|0
1648836600000|2022-04-01 18:10:00|297.51|295.11|296.51|294.11|298.62|296.22|296.51|294.11|0
1648836900000|2022-04-01 18:15:00|296.29|293.89|295.75|293.35|298.22|295.82|294.2|291.8|0
1648837200000|2022-04-01 18:20:00|295.53|293.13|295.41|293.01|295.97|293.57|294.08|291.68|0
1648837500000|2022-04-01 18:25:00|295.52|293.12|292.53|290.13|295.63|293.23|292.53|290.13|0
1648837800000|2022-04-01 18:30:00|292.64|290.24|290.77|288.37|292.97|290.57|290.55|288.15|0
1648838100000|2022-04-01 18:35:00|290.66|288.26|292.42|290.02|293.3|290.9|290.66|288.26|0
1648838400000|2022-04-01 18:40:00|292.31|289.91|290.74|288.34|293.63|291.23|290.36|287.96|0
1648838700000|2022-04-01 18:45:00|290.8|288.4|291.89|289.49|292.01|289.61|289.7|287.3|0
1648839000000|2022-04-01 18:50:00|291.78|289.38|293|290.6|293.22|290.82|291.67|289.27|0
1648839300000|2022-04-01 18:55:00|292.88|290.48|293.88|291.48|294.54|292.14|291.89|289.49|0
1648839600000|2022-04-01 19:00:00|294.21|291.81|292.22|289.82|294.32|291.92|291.12|288.72|0
1648839900000|2022-04-01 19:05:00|292.44|290.04|293.65|291.25|293.76|291.36|291.01|288.61|0
1648840200000|2022-04-01 19:10:00|293.54|291.14|293.76|291.36|295.76|293.36|292.88|290.48|0
1648840500000|2022-04-01 19:15:00|293.98|291.58|297.88|295.48|297.88|295.48|293.1|290.7|0
1648840800000|2022-04-01 19:20:00|298.1|295.7|297.14|294.74|298.88|296.48|295.74|293.34|0
1648841100000|2022-04-01 19:25:00|296.8|294.4|296.36|293.96|297.36|294.96|295.91|293.51|0
1648841400000|2022-04-01 19:30:00|296.02|293.62|298.48|296.08|299.38|296.98|295.24|292.84|0
1648841700000|2022-04-01 19:35:00|297.92|295.52|298.25|295.85|299.6|297.2|297.92|295.52|0
1648842000000|2022-04-01 19:40:00|298.37|295.97|298.48|296.08|299.38|296.98|296.24|293.84|0
1648842300000|2022-04-01 19:45:00|298.14|295.74|299.15|296.75|302.17|299.77|298.14|295.74|0
1648842600000|2022-04-01 19:50:00|297.25|294.85|292.08|289.2|297.71|295.3|291.64|288.76|0
1648842900000|2022-04-01 19:55:00|292.3|289.42|290.87|287.99|292.85|289.97|289.67|286.79|0
1648843200000|2022-04-01 20:00:00|291.53|288.65|290.52|288.12|292.63|289.75|290.08|287.68|0
1648843500000|2022-04-01 20:05:00|290.63|288.23|291.72|289.32|291.83|289.43|290.52|288.12|0
1648843800000|2022-04-01 20:10:00|291.83|289.43|293.81|291.41|293.81|291.41|291.72|289.32|0
1649055900000|2022-04-04 07:05:00|287.33|284.93|289.89|287.49|290.38|287.98|287.22|284.82|0
1649056200000|2022-04-04 07:10:00|289.94|287.54|293.35|290.95|293.68|291.28|289.83|287.43|0
1649056500000|2022-04-04 07:15:00|293.46|291.06|292.35|289.95|293.9|291.5|291.69|289.29|0
1649056800000|2022-04-04 07:20:00|292.52|290.12|292.79|290.39|293.01|290.61|291.91|289.51|0
1649057100000|2022-04-04 07:25:00|292.68|290.28|292.79|290.39|293.34|290.94|292.29|289.89|0
1649057400000|2022-04-04 07:30:00|292.68|290.28|291.25|288.85|292.68|290.28|291.25|288.85|0
1649057700000|2022-04-04 07:35:00|291.3|288.9|290.97|288.57|291.68|289.28|290.8|288.4|0
1649058000000|2022-04-04 07:40:00|290.91|288.51|291.79|289.39|291.79|289.39|290.47|288.07|0
1649058300000|2022-04-04 07:45:00|291.85|289.45|291.79|289.39|292.01|289.61|291.79|289.39|0
1649058600000|2022-04-04 07:50:00|291.9|289.5|291.79|289.39|291.9|289.5|291.79|289.39|0
1649058900000|2022-04-04 07:55:00|291.9|289.5|291.89|289.49|292.56|290.16|291.78|289.38|0
1649059200000|2022-04-04 08:00:00|291.78|289.38|292.88|290.48|293.55|291.15|291.01|288.61|0
1649059500000|2022-04-04 08:05:00|292.83|290.43|292.66|290.26|293.32|290.92|292|289.6|0
1649059800000|2022-04-04 08:10:00|292.55|290.15|292|289.6|292.88|290.48|292|289.6|0
1649060100000|2022-04-04 08:15:00|292.11|289.71|292|289.6|292.77|290.37|291.89|289.49|0
1649060400000|2022-04-04 08:20:00|291.89|289.49|291.22|288.82|292.21|289.81|291|288.6|0
1649060700000|2022-04-04 08:25:00|291.33|288.93|290.45|288.05|291.99|289.59|290.45|288.05|0
1649061000000|2022-04-04 08:30:00|290.34|287.94|289.8|287.4|290.45|288.05|289.58|287.18|0
1649061300000|2022-04-04 08:35:00|289.69|287.29|291.33|288.93|291.99|289.59|289.47|287.07|0
1649061600000|2022-04-04 08:40:00|291.6|289.2|292.54|290.14|292.54|290.14|291.27|288.87|0
1649061900000|2022-04-04 08:45:00|292.43|290.03|291.43|289.03|292.43|290.03|291.32|288.92|0
1649062200000|2022-04-04 08:50:00|291.38|288.98|290.88|288.48|291.54|289.14|290.88|288.48|0
1649062500000|2022-04-04 08:55:00|290.77|288.37|290.99|288.59|291.1|288.7|290.61|288.21|0
1649062800000|2022-04-04 09:00:00|291.1|288.7|289.45|287.05|291.1|288.7|289.4|287|0
1649063100000|2022-04-04 09:05:00|289.35|286.95|287.93|285.53|289.45|287.05|287.6|285.2|0
1649063400000|2022-04-04 09:10:00|287.82|285.42|287|284.6|287.82|285.42|286.84|284.44|0
1649063700000|2022-04-04 09:15:00|286.95|284.55|287.49|285.09|287.6|285.2|286.62|284.22|0
1649064000000|2022-04-04 09:20:00|287.54|285.14|287.16|284.76|287.7|285.3|286.83|284.43|0
1649064300000|2022-04-04 09:25:00|287.27|284.87|287.48|285.08|287.48|285.08|287.21|284.81|0
1649064600000|2022-04-04 09:30:00|287.37|284.97|287.81|285.41|288.52|286.12|287.37|284.97|0
1649064900000|2022-04-04 09:35:00|287.7|285.3|286.83|284.43|287.81|285.41|286.28|283.88|0
1649065200000|2022-04-04 09:40:00|286.61|284.21|287.15|284.75|287.21|284.81|286.5|284.1|0
1649065500000|2022-04-04 09:45:00|287.04|284.64|286.93|284.53|287.37|284.97|286.93|284.53|0
1649065800000|2022-04-04 09:50:00|286.82|284.42|287.47|285.07|287.47|285.07|286.49|284.09|0
1649066100000|2022-04-04 09:55:00|287.36|284.96|286.38|283.98|287.36|284.96|285.73|283.33|0
1649066400000|2022-04-04 10:00:00|286.33|283.93|286.82|284.42|286.82|284.42|285.84|283.44|0
1649066700000|2022-04-04 10:05:00|286.71|284.31|286.38|283.98|286.82|284.42|286.27|283.87|0
1649067000000|2022-04-04 10:10:00|286.27|283.87|285.94|283.54|286.81|284.41|285.84|283.44|0
1649067300000|2022-04-04 10:15:00|285.84|283.44|285.73|283.33|286.16|283.76|284.75|282.35|0
1649067600000|2022-04-04 10:20:00|285.62|283.22|285.29|282.89|285.94|283.54|284.86|282.46|0
1649067900000|2022-04-04 10:25:00|285.24|282.84|286.59|284.19|286.59|284.19|285.07|282.67|0
1649068200000|2022-04-04 10:30:00|286.54|284.14|286.91|284.51|287.02|284.62|286.48|284.08|0
1649068500000|2022-04-04 10:35:00|287.02|284.62|287.45|285.05|287.45|285.05|287.02|284.62|0
1649068800000|2022-04-04 10:40:00|287.56|285.16|287.67|285.27|287.78|285.38|287.12|284.72|0
1649069100000|2022-04-04 10:45:00|287.56|285.16|287.67|285.27|287.78|285.38|287.34|284.94|0
1649069400000|2022-04-04 10:50:00|287.77|285.37|287.88|285.48|288.1|285.7|287.56|285.16|0
1649069700000|2022-04-04 10:55:00|287.99|285.59|287.88|285.48|288.21|285.81|287.83|285.43|0
1649070000000|2022-04-04 11:00:00|287.99|285.59|287.5|285.1|288.04|285.64|287.44|285.04|0
1649070300000|2022-04-04 11:05:00|287.44|285.04|286.9|284.5|287.72|285.32|286.9|284.5|0
1649070600000|2022-04-04 11:10:00|287.01|284.61|286.89|284.49|287.33|284.93|286.68|284.28|0
1649070900000|2022-04-04 11:15:00|287|284.6|286.19|283.79|287|284.6|285.59|283.19|0
1649071200000|2022-04-04 11:20:00|286.13|283.73|286.24|283.84|286.35|283.95|285.7|283.3|0
1649071500000|2022-04-04 11:25:00|286.13|283.73|286.13|283.73|286.67|284.27|286.13|283.73|0
1649071800000|2022-04-04 11:30:00|286.19|283.79|286.89|284.49|286.89|284.49|286.02|283.62|0
1649072100000|2022-04-04 11:35:00|286.83|284.43|287.21|284.81|287.65|285.25|286.83|284.43|0
1649072400000|2022-04-04 11:40:00|287.1|284.7|286.99|284.59|287.21|284.81|286.88|284.48|0
1649072700000|2022-04-04 11:45:00|287.1|284.7|287.42|285.02|287.53|285.13|286.99|284.59|0
1649073000000|2022-04-04 11:50:00|287.53|285.13|286.44|284.04|287.53|285.13|286.44|284.04|0
1649073300000|2022-04-04 11:55:00|286.33|283.93|285.63|283.23|286.44|284.04|285.03|282.63|0
1649073600000|2022-04-04 12:00:00|285.57|283.17|286.33|283.93|286.44|284.04|285.14|282.74|0
1649073900000|2022-04-04 12:05:00|286.39|283.99|286.98|284.58|287.09|284.69|286.39|283.99|0
1649074200000|2022-04-04 12:10:00|286.87|284.47|286.54|284.14|286.98|284.58|286.11|283.71|0
1649074500000|2022-04-04 12:15:00|286.65|284.25|286.32|283.92|286.65|284.25|285.89|283.49|0
1649074800000|2022-04-04 12:20:00|286.43|284.03|285.35|282.95|286.43|284.03|285.24|282.84|0
1649075100000|2022-04-04 12:25:00|285.46|283.06|286.43|284.03|286.54|284.14|285.02|282.62|0
1649075400000|2022-04-04 12:30:00|286.32|283.92|285.78|283.38|286.54|284.14|285.67|283.27|0
1649075700000|2022-04-04 12:35:00|285.67|283.27|286.97|284.57|286.97|284.57|285.56|283.16|0
1649076000000|2022-04-04 12:40:00|286.86|284.46|287.07|284.67|287.4|285|286.53|284.13|0
1649076300000|2022-04-04 12:45:00|287.18|284.78|289.89|287.49|290|287.6|287.18|284.78|0
1649076600000|2022-04-04 12:50:00|289.78|287.38|289.78|287.38|289.89|287.49|289.29|286.89|0
1649076900000|2022-04-04 12:55:00|289.89|287.49|290.27|287.87|290.76|288.36|289.78|287.38|0
1649077200000|2022-04-04 13:00:00|290.33|287.93|289.01|286.61|290.33|287.93|288.9|286.5|0
1649077500000|2022-04-04 13:05:00|289.12|286.72|289.12|286.72|289.34|286.94|288.79|286.39|0
1649077800000|2022-04-04 13:10:00|289.23|286.83|288.36|285.96|289.23|286.83|288.25|285.85|0
1649078100000|2022-04-04 13:15:00|288.25|285.85|287.59|285.19|288.25|285.85|287.59|285.19|0
1649078400000|2022-04-04 13:20:00|287.7|285.3|288.13|285.73|288.35|285.95|287.59|285.19|0
1649078700000|2022-04-04 13:25:00|288.03|285.63|289.22|286.82|289.22|286.82|287.92|285.52|0
1649079000000|2022-04-04 13:30:00|289.44|287.04|291.94|289.54|292.49|290.09|289.22|286.82|0
1649079300000|2022-04-04 13:35:00|291.83|289.43|291.39|288.99|291.83|289.43|289.86|287.46|0
1649079600000|2022-04-04 13:40:00|291.17|288.77|288.65|286.25|291.17|288.77|287.95|285.55|0
1649079900000|2022-04-04 13:45:00|288.43|286.03|287.89|285.49|290.62|288.22|287.89|285.49|0
1649080200000|2022-04-04 13:50:00|287.99|285.59|284.72|282.32|287.99|285.59|284.55|282.15|0
1649080500000|2022-04-04 13:55:00|284.55|282.15|282.89|280.49|284.61|282.21|281.28|278.88|0
1649080800000|2022-04-04 14:00:00|282.78|280.38|282.67|280.27|283.43|281.03|282.46|280.06|0
1649081100000|2022-04-04 14:05:00|282.89|280.49|283.42|281.02|283.53|281.13|282.35|279.95|0
1649081400000|2022-04-04 14:10:00|282.99|280.59|284.5|282.1|284.99|282.59|282.24|279.84|0
1649081700000|2022-04-04 14:15:00|284.71|282.31|284.82|282.42|287.31|284.91|284.5|282.1|0
1649082000000|2022-04-04 14:20:00|284.71|282.31|282.66|280.26|285.03|282.63|282.34|279.94|0
1649082300000|2022-04-04 14:25:00|282.56|280.16|281.59|279.19|283.2|280.8|281.59|279.19|0
1649082600000|2022-04-04 14:30:00|281.48|279.08|282.55|280.15|282.66|280.26|281.27|278.87|0
1649082900000|2022-04-04 14:35:00|282.44|280.04|282.01|279.61|283.73|281.33|281.16|278.76|0
1649083200000|2022-04-04 14:40:00|281.8|279.4|284.38|281.98|284.38|281.98|281.8|279.4|0
1649083500000|2022-04-04 14:45:00|284.05|281.65|282.65|280.25|284.59|282.19|282.12|279.72|0
1649083800000|2022-04-04 14:50:00|282.76|280.36|282.87|280.47|282.87|280.47|281.9|279.5|0
1649084100000|2022-04-04 14:55:00|283.51|281.11|283.19|280.79|284.15|281.75|282.33|279.93|0
1649084400000|2022-04-04 15:00:00|282.97|280.57|280.61|278.21|283.4|281|280.29|277.89|0
1649084700000|2022-04-04 15:05:00|280.72|278.32|280.89|278.49|281.43|279.03|279.54|277.14|0
1649085000000|2022-04-04 15:10:00|281.21|278.81|281.63|279.23|282.49|280.09|280.89|278.49|0
1649085300000|2022-04-04 15:15:00|281.53|279.13|281.52|279.12|282.38|279.98|281.42|279.02|0
1649085600000|2022-04-04 15:20:00|281.95|279.55|281.2|278.8|282.17|279.77|281.2|278.8|0
1649085900000|2022-04-04 15:25:00|280.99|278.59|279.91|277.51|281.73|279.33|279.81|277.41|0
1649086200000|2022-04-04 15:30:00|279.81|277.41|280.02|277.62|280.34|277.94|278.96|276.56|0
1649086500000|2022-04-04 15:35:00|280.13|277.73|280.12|277.72|281.19|278.79|279.7|277.3|0
1649086800000|2022-04-04 15:40:00|280.34|277.94|280.23|277.83|280.44|278.04|279.8|277.4|0
1649087100000|2022-04-04 15:45:00|280.12|277.72|278.2|275.8|280.55|278.15|277.77|275.37|0
1649087400000|2022-04-04 15:50:00|278.3|275.9|277.4|275|278.51|276.11|277.34|274.94|0
1649087700000|2022-04-04 15:55:00|277.34|274.94|277.77|275.37|277.87|275.47|276.92|274.52|0
1649088000000|2022-04-04 16:00:00|277.66|275.26|278.19|275.79|278.4|276|277.66|275.26|0
1649088300000|2022-04-04 16:05:00|278.3|275.9|277.22|274.82|278.62|276.22|276.8|274.4|0
1649088600000|2022-04-04 16:10:00|277.12|274.72|276.48|274.08|277.75|275.35|276.48|274.08|0
1649088900000|2022-04-04 16:15:00|276.58|274.18|277.11|274.71|277.33|274.93|276.48|274.08|0
1649089200000|2022-04-04 16:20:00|277.01|274.61|277.22|274.82|277.64|275.24|276.79|274.39|0
1649089500000|2022-04-04 16:25:00|277.11|274.71|276.79|274.39|277.43|275.03|276.58|274.18|0
1649089800000|2022-04-04 16:30:00|276.9|274.5|276.79|274.39|277|274.6|276.26|273.86|0
1649090100000|2022-04-04 16:35:00|276.74|274.34|277.63|275.23|278.16|275.76|276.25|273.85|0
1649090400000|2022-04-04 16:40:00|277.84|275.44|278.37|275.97|279.02|276.62|277.63|275.23|0
1649090700000|2022-04-04 16:45:00|278.27|275.87|277.84|275.44|278.91|276.51|277.73|275.33|0
1649091000000|2022-04-04 16:50:00|277.73|275.33|277.94|275.54|278.48|276.08|277.63|275.23|0
1649091300000|2022-04-04 16:55:00|278.05|275.65|278.8|276.4|278.8|276.4|278.05|275.65|0
1649091600000|2022-04-04 17:00:00|278.9|276.5|279.01|276.61|279.76|277.36|278.79|276.39|0
1649091900000|2022-04-04 17:05:00|279.11|276.71|278.68|276.28|279.54|277.14|278.47|276.07|0
1649092200000|2022-04-04 17:10:00|278.79|276.39|278.79|276.39|279.11|276.71|278.58|276.18|0
1649092500000|2022-04-04 17:15:00|278.68|276.28|278.55|276.15|279.11|276.71|277.26|274.86|0
1649092800000|2022-04-04 17:20:00|278.65|276.25|278.44|276.04|279.08|276.68|278.12|275.72|0
1649093100000|2022-04-04 17:25:00|278.55|276.15|278.01|275.61|278.65|276.25|277.9|275.5|0
1649093400000|2022-04-04 17:30:00|278.12|275.72|277.9|275.5|278.22|275.82|277.37|274.97|0
1649093700000|2022-04-04 17:35:00|277.8|275.4|278.54|276.14|278.59|276.19|277.48|275.08|0
1649094000000|2022-04-04 17:40:00|278.43|276.03|277.63|275.23|278.75|276.35|277.63|275.23|0
1649094300000|2022-04-04 17:45:00|277.58|275.18|278|275.6|278.11|275.71|277.58|275.18|0
1649094600000|2022-04-04 17:50:00|277.9|275.5|277.47|275.07|277.9|275.5|277.15|274.75|0
1649094900000|2022-04-04 17:55:00|277.36|274.96|276.22|273.82|277.5|275.1|275.9|273.5|0
1649095200000|2022-04-04 18:00:00|276.12|273.72|276.01|273.61|277.07|274.67|276.01|273.61|0
1649095500000|2022-04-04 18:05:00|275.9|273.5|278.77|276.37|278.77|276.37|275.9|273.5|0
1649095800000|2022-04-04 18:10:00|278.66|276.26|279.09|276.69|279.31|276.91|277.92|275.52|0
1649096100000|2022-04-04 18:15:00|278.99|276.59|277.81|275.41|279.52|277.12|277.71|275.31|0
1649096400000|2022-04-04 18:20:00|277.71|275.31|277.39|274.99|278.13|275.73|277.39|274.99|0
1649096700000|2022-04-04 18:25:00|277.28|274.88|276.36|273.96|277.49|275.09|276.14|273.74|0
1649097000000|2022-04-04 18:30:00|276.31|273.91|275.83|273.43|277.1|274.7|275.83|273.43|0
1649097300000|2022-04-04 18:35:00|275.93|273.53|275.82|273.42|276.14|273.74|275.61|273.21|0
1649097600000|2022-04-04 18:40:00|275.93|273.53|275.93|273.53|276.35|273.95|275.82|273.42|0
1649097900000|2022-04-04 18:45:00|276.03|273.63|275.82|273.42|276.03|273.63|274.87|272.47|0
1649098200000|2022-04-04 18:50:00|275.71|273.31|274.87|272.47|276.24|273.84|274.87|272.47|0
1649098500000|2022-04-04 18:55:00|274.76|272.36|275.71|273.31|275.71|273.31|274.66|272.26|0
1649098800000|2022-04-04 19:00:00|275.6|273.2|275.5|273.1|276.34|273.94|275.18|272.78|0
1649099100000|2022-04-04 19:05:00|275.18|272.78|275.07|272.67|275.71|273.31|274.55|272.15|0
1649099400000|2022-04-04 19:10:00|274.76|272.36|275.18|272.78|276.13|273.73|274.44|272.04|0
1649099700000|2022-04-04 19:15:00|275.07|272.67|275.76|273.36|276.02|273.62|274.96|272.56|0
1649100000000|2022-04-04 19:20:00|275.6|273.2|274.43|272.03|275.6|273.2|274.33|271.93|0
1649100300000|2022-04-04 19:25:00|274.33|271.93|275.27|272.87|275.59|273.19|274.33|271.93|0
1649100600000|2022-04-04 19:30:00|275.38|272.98|275.06|272.66|275.8|273.4|274.53|272.13|0
1649100900000|2022-04-04 19:35:00|275.17|272.77|273.92|271.52|275.63|273.23|273.71|271.31|0
1649101200000|2022-04-04 19:40:00|273.81|271.41|275.39|272.99|275.5|273.1|273.39|270.99|0
1649101500000|2022-04-04 19:45:00|275.6|273.2|274.33|271.93|275.92|273.52|273.18|270.78|0
1649101800000|2022-04-04 19:50:00|273.7|271.3|272.75|270.35|274.33|271.93|271.81|269.41|0
1649102100000|2022-04-04 19:55:00|272.86|270.46|272.02|269.62|275.17|272.77|271.6|269.2|0
1649102400000|2022-04-04 20:00:00|271.7|269.3|272.54|270.14|272.75|270.35|271.49|269.09|0
1649102700000|2022-04-04 20:05:00|272.64|270.24|272.22|269.82|272.64|270.24|271.81|269.41|0
1649103000000|2022-04-04 20:10:00|272.33|269.93|271.89|269.49|272.64|270.24|271.78|269.38|0
1649103300000|2022-04-04 20:15:00|271.98|269.18|271.46|268.66|271.98|269.18|271.15|268.35|0
1649103600000|2022-04-04 20:20:00|271.35|268.55|270.93|268.13|271.46|268.66|270.88|268.08|0
1649103900000|2022-04-04 20:25:00|270.83|268.03|271.14|268.34|271.2|268.4|270.83|268.03|0
1649104200000|2022-04-04 20:30:00|271.24|268.44|271.03|268.23|271.35|268.55|271.03|268.23|0
1649104500000|2022-04-04 20:35:00|270.98|268.18|270.61|267.81|271.03|268.23|270.61|267.81|0
1649104800000|2022-04-04 20:40:00|270.51|267.71|270.61|267.81|270.72|267.92|270.46|267.66|0
1649105100000|2022-04-04 20:45:00|270.72|267.92|271.55|268.75|271.55|268.75|270.72|267.92|0
1649105400000|2022-04-04 20:50:00|271.66|268.86|271.34|268.54|271.86|269.06|271.34|268.54|0
1649105700000|2022-04-04 20:55:00|271.23|268.43|271.93|269.13|272.02|269.22|271.13|268.33|0
1649106000000|2022-04-04 21:00:00|271.87|269.07|271.8|269|271.98|269.18|271.8|269|0
1649106300000|2022-04-04 21:05:00|271.87|269.07|271.79|268.99|272.01|269.21|271.79|268.99|0
1649106600000|2022-04-04 21:10:00|271.85|269.05|271.85|269.05|272.04|269.24|271.82|269.02|0
1649106900000|2022-04-04 21:15:00|271.91|269.11|271.91|269.11|271.94|269.14|271.81|269.01|0
1649107200000|2022-04-04 21:20:00|271.92|269.12|271.82|269.02|272.01|269.21|271.82|269.02|0
1649107500000|2022-04-04 21:25:00|271.67|268.87|271.49|268.69|271.82|269.02|271.48|268.68|0
1649107800000|2022-04-04 21:30:00|271.48|268.68|271.63|268.83|271.68|268.88|271.48|268.68|0
1649108100000|2022-04-04 21:35:00|271.58|268.78|271.61|268.81|271.64|268.84|271.52|268.72|0
1649108400000|2022-04-04 21:40:00|271.66|268.86|271.7|268.9|271.87|269.07|271.62|268.82|0
1649108700000|2022-04-04 21:45:00|271.72|268.92|271.71|268.91|271.72|268.92|271.69|268.89|0
1649109000000|2022-04-04 21:50:00|271.7|268.9|271.71|268.91|271.71|268.91|271.7|268.9|0
1649109300000|2022-04-04 21:55:00|271.68|268.88|271.5|268.7|271.68|268.88|271.5|268.7|0
1649109600000|2022-04-04 22:00:00|271.53|268.73|271.94|269.14|272.2|269.4|271.53|268.73|0
1649109900000|2022-04-04 22:05:00|272.04|269.24|271.94|269.14|272.15|269.35|271.73|268.93|0
1649110200000|2022-04-04 22:10:00|272.04|269.24|271.83|269.03|272.04|269.24|271.78|268.98|0
1649110500000|2022-04-04 22:15:00|271.72|268.92|272.14|269.34|272.25|269.45|271.72|268.92|0
1649110800000|2022-04-04 22:20:00|272.09|269.29|272.24|269.44|272.25|269.45|272.04|269.24|0
1649111100000|2022-04-04 22:25:00|272.14|269.34|272.03|269.23|272.35|269.55|271.93|269.13|0
1649111400000|2022-04-04 22:30:00|272.09|269.29|272.24|269.44|272.35|269.55|272.03|269.23|0
1649111700000|2022-04-04 22:35:00|272.35|269.55|272.45|269.65|272.56|269.76|272.24|269.44|0
1649112000000|2022-04-04 22:40:00|272.55|269.75|272.45|269.65|272.55|269.75|272.34|269.54|0
1649112300000|2022-04-04 22:45:00|272.34|269.54|272.23|269.43|272.34|269.54|272.13|269.33|0
1649112600000|2022-04-04 22:50:00|272.18|269.38|272.34|269.54|272.44|269.64|272.18|269.38|0
1649112900000|2022-04-04 22:55:00|272.23|269.43|272.23|269.43|272.34|269.54|272.23|269.43|0
1649113200000|2022-04-04 23:00:00|272.33|269.53|272.23|269.43|272.33|269.53|272.23|269.43|0
1649113500000|2022-04-04 23:05:00|272.33|269.53|272.23|269.43|272.44|269.64|272.23|269.43|0
1649113800000|2022-04-04 23:10:00|272.28|269.48|272.43|269.63|272.43|269.63|272.28|269.48|0
1649114100000|2022-04-04 23:15:00|272.33|269.53|272.33|269.53|272.38|269.58|272.33|269.53|0
1649114400000|2022-04-04 23:20:00|272.43|269.63|272.43|269.63|272.53|269.73|272.32|269.52|0
1649114700000|2022-04-04 23:25:00|272.32|269.52|272.32|269.52|272.53|269.73|272.32|269.52|0
1649115000000|2022-04-04 23:30:00|272.22|269.42|271.69|268.89|272.22|269.42|271.69|268.89|0
1649115300000|2022-04-04 23:35:00|271.8|269|271.79|268.99|271.9|269.1|271.74|268.94|0
1649115600000|2022-04-04 23:40:00|271.9|269.1|271.9|269.1|272.11|269.31|271.79|268.99|0
1649115900000|2022-04-04 23:45:00|272|269.2|272.52|269.72|272.52|269.72|271.9|269.1|0
1649116200000|2022-04-04 23:50:00|272.42|269.62|272.52|269.72|272.63|269.83|272.42|269.62|0
1649116500000|2022-04-04 23:55:00|272.42|269.62|272.94|270.14|272.94|270.14|272.42|269.62|0
1649116800000|2022-04-05 00:00:00|272.83|270.03|273.78|270.98|273.78|270.98|272.83|270.03|0
1649117100000|2022-04-05 00:05:00|273.67|270.87|273.57|270.77|273.78|270.98|273.36|270.56|0
1649117400000|2022-04-05 00:10:00|273.52|270.72|273.46|270.66|273.57|270.77|273.2|270.4|0
1649117700000|2022-04-05 00:15:00|273.57|270.77|273.72|270.92|274.09|271.29|273.46|270.66|0
1649118000000|2022-04-05 00:20:00|273.67|270.87|273.88|271.08|273.88|271.08|273.56|270.76|0
1649118300000|2022-04-05 00:25:00|273.77|270.97|273.77|270.97|274.09|271.29|273.66|270.86|0
1649118600000|2022-04-05 00:30:00|273.66|270.86|273.45|270.65|273.87|271.07|273.35|270.55|0
1649118900000|2022-04-05 00:35:00|273.35|270.55|273.45|270.65|273.45|270.65|273.24|270.44|0
1649119200000|2022-04-05 00:40:00|273.55|270.75|273.34|270.54|273.76|270.96|273.34|270.54|0
1649119500000|2022-04-05 00:45:00|273.45|270.65|273.66|270.86|273.87|271.07|273.45|270.65|0
1649119800000|2022-04-05 00:50:00|273.61|270.81|273.55|270.75|273.76|270.96|273.13|270.33|0
1649120100000|2022-04-05 00:55:00|273.5|270.7|273.02|270.22|273.65|270.85|273.02|270.22|0
1649120400000|2022-04-05 01:00:00|272.91|270.11|273.23|270.43|273.33|270.53|272.81|270.01|0
1649120700000|2022-04-05 01:05:00|273.33|270.53|273.33|270.53|273.54|270.74|273.23|270.43|0
1649121000000|2022-04-05 01:10:00|273.28|270.48|273.33|270.53|273.33|270.53|273.12|270.32|0
1649121300000|2022-04-05 01:15:00|273.22|270.42|273.01|270.21|273.33|270.53|273.01|270.21|0
1649121600000|2022-04-05 01:20:00|273.12|270.32|273.01|270.21|273.12|270.32|272.8|270|0
1649121900000|2022-04-05 01:25:00|273.06|270.26|273.43|270.63|273.53|270.73|273.06|270.26|0
1649122200000|2022-04-05 01:30:00|273.53|270.73|273.27|270.47|273.53|270.73|273.11|270.31|0
1649122500000|2022-04-05 01:35:00|273.32|270.52|273.11|270.31|273.32|270.52|272.95|270.15|0
1649122800000|2022-04-05 01:40:00|273.06|270.26|273.11|270.31|273.32|270.52|273.06|270.26|0
1649123100000|2022-04-05 01:45:00|273.06|270.26|272.89|270.09|273.21|270.41|272.89|270.09|0
1649123400000|2022-04-05 01:50:00|272.79|269.99|272.47|269.67|272.79|269.99|272.47|269.67|0
1649123700000|2022-04-05 01:55:00|272.58|269.78|272.57|269.77|272.58|269.78|272.47|269.67|0
1649124000000|2022-04-05 02:00:00|272.52|269.72|272.47|269.67|272.57|269.77|272.47|269.67|0
1649124300000|2022-04-05 02:05:00|272.57|269.77|272.78|269.98|272.78|269.98|272.47|269.67|0
1649124600000|2022-04-05 02:10:00|272.88|270.08|272.88|270.08|272.88|270.08|272.78|269.98|0
1649124900000|2022-04-05 02:15:00|272.99|270.19|273.09|270.29|273.09|270.29|272.88|270.08|0
1649125200000|2022-04-05 02:20:00|273.2|270.4|272.04|269.24|273.41|270.61|272.04|269.24|0
1649125500000|2022-04-05 02:25:00|271.99|269.19|272.04|269.24|272.04|269.24|271.93|269.13|0
1649125800000|2022-04-05 02:30:00|272.14|269.34|271.72|268.92|272.14|269.34|271.72|268.92|0
1649126100000|2022-04-05 02:35:00|271.77|268.97|271.72|268.92|271.82|269.02|271.72|268.92|0
1649126400000|2022-04-05 02:40:00|271.77|268.97|271.71|268.91|271.82|269.02|271.71|268.91|0
1649126700000|2022-04-05 02:45:00|271.82|269.02|271.92|269.12|272.03|269.23|271.82|269.02|0
1649127000000|2022-04-05 02:50:00|272.03|269.23|272.34|269.54|272.34|269.54|272.03|269.23|0
1649127300000|2022-04-05 02:55:00|272.44|269.64|272.34|269.54|272.44|269.64|272.23|269.43|0
1649127600000|2022-04-05 03:00:00|272.23|269.43|272.13|269.33|272.23|269.43|272.02|269.22|0
1649127900000|2022-04-05 03:05:00|272.08|269.28|272.23|269.43|272.33|269.53|271.92|269.12|0
1649128200000|2022-04-05 03:10:00|272.12|269.32|272.12|269.32|272.12|269.32|271.91|269.11|0
1649128500000|2022-04-05 03:15:00|272.02|269.22|271.91|269.11|272.02|269.22|271.91|269.11|0
1649128800000|2022-04-05 03:20:00|272.01|269.21|272.12|269.32|272.12|269.32|271.91|269.11|0
1649129100000|2022-04-05 03:25:00|272.01|269.21|272.64|269.84|272.64|269.84|272.01|269.21|0
1649129400000|2022-04-05 03:30:00|272.54|269.74|272.74|269.94|272.85|270.05|272.53|269.73|0
1649129700000|2022-04-05 03:35:00|272.64|269.84|272.53|269.73|272.64|269.84|272.43|269.63|0
1649130000000|2022-04-05 03:40:00|272.48|269.68|272.53|269.73|272.53|269.73|272.32|269.52|0
1649130300000|2022-04-05 03:45:00|272.58|269.78|272.42|269.62|272.63|269.83|272.32|269.52|0
1649130600000|2022-04-05 03:50:00|272.32|269.52|272.53|269.73|272.58|269.78|272.32|269.52|0
1649130900000|2022-04-05 03:55:00|272.47|269.67|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131200000|2022-04-05 04:00:00|272.31|269.51|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131500000|2022-04-05 04:05:00|272.31|269.51|272.2|269.4|272.31|269.51|272.1|269.3|0
1649131800000|2022-04-05 04:10:00|272.1|269.3|272.31|269.51|272.31|269.51|272.1|269.3|0
1649132100000|2022-04-05 04:15:00|272.2|269.4|272.2|269.4|272.2|269.4|272.09|269.29|0
1649132400000|2022-04-05 04:20:00|272.3|269.5|272.2|269.4|272.3|269.5|272.15|269.35|0
1649132700000|2022-04-05 04:25:00|272.09|269.29|272.09|269.29|272.2|269.4|271.99|269.19|0
1649133000000|2022-04-05 04:30:00|272.04|269.24|271.67|268.87|272.09|269.29|271.51|268.71|0
1649133300000|2022-04-05 04:35:00|271.77|268.97|271.67|268.87|271.88|269.08|271.67|268.87|0
1649133600000|2022-04-05 04:40:00|271.72|268.92|271.87|269.07|271.88|269.08|271.66|268.86|0
1649133900000|2022-04-05 04:45:00|271.82|269.02|271.66|268.86|271.87|269.07|271.66|268.86|0
1649134200000|2022-04-05 04:50:00|271.56|268.76|271.56|268.76|271.82|269.02|271.56|268.76|0
1649134500000|2022-04-05 04:55:00|271.55|268.75|271.76|268.96|271.76|268.96|271.55|268.75|0
1649134800000|2022-04-05 05:00:00|271.87|269.07|271.55|268.75|271.87|269.07|271.45|268.65|0
1649135100000|2022-04-05 05:05:00|271.66|268.86|271.86|269.06|271.86|269.06|271.55|268.75|0
1649135400000|2022-04-05 05:10:00|271.92|269.12|271.76|268.96|271.97|269.17|271.76|268.96|0
1649135700000|2022-04-05 05:15:00|271.65|268.85|271.86|269.06|271.86|269.06|271.34|268.54|0
1649136000000|2022-04-05 05:20:00|271.75|268.95|271.65|268.85|271.81|269.01|271.65|268.85|0
1649136300000|2022-04-05 05:25:00|271.6|268.8|271.33|268.53|271.6|268.8|271.33|268.53|0
1649136600000|2022-04-05 05:30:00|271.39|268.59|271.64|268.84|271.64|268.84|271.39|268.59|0
1649136900000|2022-04-05 05:35:00|271.54|268.74|271.54|268.74|271.64|268.84|271.43|268.63|0
1649137200000|2022-04-05 05:40:00|271.64|268.84|271.64|268.84|271.85|269.05|271.53|268.73|0
1649137500000|2022-04-05 05:45:00|271.53|268.73|271.64|268.84|271.64|268.84|271.43|268.63|0
1649137800000|2022-04-05 05:50:00|271.53|268.73|271.32|268.52|271.64|268.84|271.32|268.52|0
1649138100000|2022-04-05 05:55:00|271.22|268.42|270.48|267.68|271.22|268.42|270.27|267.47|0
1649138400000|2022-04-05 06:00:00|270.38|267.58|269.75|266.95|270.48|267.68|269.75|266.95|0
1649138700000|2022-04-05 06:05:00|269.85|267.05|270.16|267.36|270.16|267.36|269.64|266.84|0
1649139000000|2022-04-05 06:10:00|270.27|267.47|271|268.2|271|268.2|270.27|267.47|0
1649139300000|2022-04-05 06:15:00|271.1|268.3|271.41|268.61|271.52|268.72|271.05|268.25|0
1649139600000|2022-04-05 06:20:00|271.31|268.51|271.41|268.61|272.15|269.35|271.2|268.4|0
1649139900000|2022-04-05 06:25:00|271.36|268.56|271.31|268.51|271.73|268.93|271.2|268.4|0
1649140200000|2022-04-05 06:30:00|271.41|268.61|271.36|268.56|271.72|268.92|271.3|268.5|0
1649140500000|2022-04-05 06:35:00|271.3|268.5|271.41|268.61|271.51|268.71|271.3|268.5|0
1649140800000|2022-04-05 06:40:00|271.51|268.71|272.03|269.23|272.03|269.23|271.51|268.71|0
1649141100000|2022-04-05 06:45:00|271.93|269.13|273.95|271.15|274.16|271.36|271.51|268.71|0
1649141400000|2022-04-05 06:50:00|273.9|271.1|273.95|271.15|274.27|271.47|273.9|271.1|0
1649141700000|2022-04-05 06:55:00|273.74|270.94|274.05|271.25|274.58|271.78|273.74|270.94|0
1649142000000|2022-04-05 07:00:00|273.63|270.83|272.48|269.68|273.74|270.94|271.22|268.42|0
1649142300000|2022-04-05 07:05:00|272.23|269.83|272.85|270.45|273.74|271.34|272.17|269.77|0
1649142600000|2022-04-05 07:10:00|272.59|270.19|273.41|270.53|274.4|271.66|272.07|269.67|0
1649142900000|2022-04-05 07:15:00|273.46|270.58|272.46|269.58|274.09|271.21|272.41|269.53|0
1649143200000|2022-04-05 07:20:00|272.41|269.53|272.61|269.73|273.03|270.15|272.09|269.21|0
1649143500000|2022-04-05 07:25:00|272.56|269.68|270.74|267.86|273.03|270.15|270.43|267.55|0
1649143800000|2022-04-05 07:30:00|270.64|267.76|270.01|267.13|271.05|268.17|269.07|266.19|0
1649144100000|2022-04-05 07:35:00|269.8|266.92|268.95|266.07|269.8|266.92|268.14|265.26|0
1649144400000|2022-04-05 07:40:00|268.89|266.01|268.58|265.7|269.1|266.22|268.37|265.49|0
1649144700000|2022-04-05 07:45:00|268.63|265.75|268.16|265.28|269.26|266.38|268.06|265.18|0
1649145000000|2022-04-05 07:50:00|268.27|265.39|269.51|266.63|269.72|266.84|268.27|265.39|0
1649145300000|2022-04-05 07:55:00|269.3|266.42|269.3|266.42|269.51|266.63|268.52|265.64|0
1649145600000|2022-04-05 08:00:00|269.35|266.47|269.58|267.18|269.61|267.18|268.78|265.9|0
1649145900000|2022-04-05 08:05:00|269.47|267.07|269.26|266.86|269.68|267.28|269.06|266.66|0
1649146200000|2022-04-05 08:10:00|269.21|266.81|268.53|266.13|269.32|266.92|268.53|266.13|0
1649146500000|2022-04-05 08:15:00|268.64|266.24|269.16|266.76|269.26|266.86|268.33|265.93|0
1649146800000|2022-04-05 08:20:00|269.26|266.86|269.26|266.86|269.42|267.02|268.74|266.34|0
1649147100000|2022-04-05 08:25:00|269.15|266.75|270.4|268|270.51|268.11|269.05|266.65|0
1649147400000|2022-04-05 08:30:00|270.51|268.11|270.4|268|270.82|268.42|270.09|267.69|0
1649147700000|2022-04-05 08:35:00|270.45|268.05|270.08|267.68|270.5|268.1|269.88|267.48|0
1649148000000|2022-04-05 08:40:00|270.19|267.79|270.08|267.68|270.29|267.89|269.67|267.27|0
1649148300000|2022-04-05 08:45:00|270.19|267.79|270.03|267.63|270.91|268.51|270.03|267.63|0
1649148600000|2022-04-05 08:50:00|270.13|267.73|270.99|268.59|270.99|268.59|270.13|267.73|0
1649148900000|2022-04-05 08:55:00|271.04|268.64|271.4|269|271.72|269.32|270.78|268.38|0
1649149200000|2022-04-05 09:00:00|271.51|269.11|271.56|269.16|271.77|269.37|271.3|268.9|0
1649149500000|2022-04-05 09:05:00|271.51|269.11|271.29|268.89|271.51|269.11|271.09|268.69|0
1649149800000|2022-04-05 09:10:00|271.24|268.84|271.19|268.79|271.4|269|271.08|268.68|0
1649150100000|2022-04-05 09:15:00|271.24|268.84|271.5|269.1|271.61|269.21|271.08|268.68|0
1649150400000|2022-04-05 09:20:00|271.45|269.05|271.92|269.52|272.02|269.62|271.18|268.78|0
1649150700000|2022-04-05 09:25:00|271.97|269.57|272.54|270.14|272.96|270.56|271.92|269.52|0
1649151000000|2022-04-05 09:30:00|272.49|270.09|271.76|269.36|272.54|270.14|271.45|269.05|0
1649151300000|2022-04-05 09:35:00|271.71|269.31|272.92|270.52|272.92|270.52|271.45|269.05|0
1649151600000|2022-04-05 09:40:00|272.81|270.41|273.12|270.72|273.34|270.94|272.7|270.3|0
1649151900000|2022-04-05 09:45:00|273.23|270.83|274.07|271.67|274.18|271.78|273.23|270.83|0
1649152200000|2022-04-05 09:50:00|274.13|271.73|274.37|271.97|274.47|272.07|272.87|270.47|0
1649152500000|2022-04-05 09:55:00|274.47|272.07|274.68|272.28|275|272.6|274.26|271.86|0
1649152800000|2022-04-05 10:00:00|274.79|272.39|274.05|271.65|275.05|272.65|273.84|271.44|0
1649153100000|2022-04-05 10:05:00|274.15|271.75|275.63|273.23|275.95|273.55|273.83|271.43|0
1649153400000|2022-04-05 10:10:00|275.74|273.34|275.63|273.23|276.05|273.65|275.42|273.02|0
1649153700000|2022-04-05 10:15:00|275.73|273.33|274.88|272.48|275.73|273.33|274.88|272.48|0
1649154000000|2022-04-05 10:20:00|274.94|272.54|276.47|274.07|276.79|274.39|274.78|272.38|0
1649154300000|2022-04-05 10:25:00|276.26|273.86|276.04|273.64|276.63|274.23|275.94|273.54|0
1649154600000|2022-04-05 10:30:00|275.99|273.59|276.79|274.39|276.79|274.39|275.3|272.9|0
1649154900000|2022-04-05 10:35:00|276.57|274.17|276.68|274.28|277.1|274.7|276.36|273.96|0
1649155200000|2022-04-05 10:40:00|276.78|274.38|275.93|273.53|276.78|274.38|275.93|273.53|0
1649155500000|2022-04-05 10:45:00|276.04|273.64|275.82|273.42|276.46|274.06|275.72|273.32|0
1649155800000|2022-04-05 10:50:00|276.04|273.64|275.08|272.68|276.09|273.69|274.87|272.47|0
1649156100000|2022-04-05 10:55:00|275.19|272.79|274.97|272.57|275.4|273|274.82|272.42|0
1649156400000|2022-04-05 11:00:00|275.08|272.68|275.29|272.89|275.5|273.1|274.87|272.47|0
1649156700000|2022-04-05 11:05:00|275.18|272.78|276.03|273.63|276.13|273.73|275.08|272.68|0
1649157000000|2022-04-05 11:10:00|276.13|273.73|276.13|273.73|276.66|274.26|275.92|273.52|0
1649157300000|2022-04-05 11:15:00|276.24|273.84|275.71|273.31|276.24|273.84|275.71|273.31|0
1649157600000|2022-04-05 11:20:00|275.76|273.36|275.81|273.41|275.92|273.52|275.12|272.72|0
1649157900000|2022-04-05 11:25:00|275.76|273.36|275.07|272.67|275.81|273.41|274.96|272.56|0
1649158200000|2022-04-05 11:30:00|274.96|272.56|275.81|273.41|276.35|273.95|274.75|272.35|0
1649158500000|2022-04-05 11:35:00|275.87|273.47|275.18|272.78|276.03|273.63|275.18|272.78|0
1649158800000|2022-04-05 11:40:00|275.07|272.67|274.44|272.04|275.18|272.78|274.33|271.93|0
1649159100000|2022-04-05 11:45:00|274.54|272.14|274.44|272.04|274.65|272.25|274.33|271.93|0
1649159400000|2022-04-05 11:50:00|274.54|272.14|274.86|272.46|275.07|272.67|274.44|272.04|0
1649159700000|2022-04-05 11:55:00|274.8|272.4|274.75|272.35|274.96|272.56|274.75|272.35|0
1649160000000|2022-04-05 12:00:00|274.64|272.24|273.8|271.4|275.17|272.77|273.8|271.4|0
1649160300000|2022-04-05 12:05:00|273.9|271.5|274.85|272.45|275.06|272.66|273.9|271.5|0
1649160600000|2022-04-05 12:10:00|274.95|272.55|275.06|272.66|275.16|272.76|274.53|272.13|0
1649160900000|2022-04-05 12:15:00|275.16|272.76|275.48|273.08|275.9|273.5|275.16|272.76|0
1649161200000|2022-04-05 12:20:00|275.58|273.18|276.53|274.13|276.53|274.13|275.21|272.81|0
1649161500000|2022-04-05 12:25:00|276.75|274.35|276.32|273.92|276.75|274.35|276|273.6|0
1649161800000|2022-04-05 12:30:00|276.21|273.81|275.68|273.28|276.21|273.81|275.58|273.18|0
1649162100000|2022-04-05 12:35:00|275.58|273.18|275.68|273.28|276.21|273.81|275.26|272.86|0
1649162400000|2022-04-05 12:40:00|275.58|273.18|275.78|273.38|275.89|273.49|275.26|272.86|0
1649162700000|2022-04-05 12:45:00|275.68|273.28|275.99|273.59|276|273.6|275.47|273.07|0
1649163000000|2022-04-05 12:50:00|275.89|273.49|276.2|273.8|276.63|274.23|275.57|273.17|0
1649163300000|2022-04-05 12:55:00|276.31|273.91|277.26|274.86|277.69|275.29|276.1|273.7|0
1649163600000|2022-04-05 13:00:00|277.37|274.97|275.99|273.59|277.37|274.97|275.78|273.38|0
1649163900000|2022-04-05 13:05:00|275.88|273.48|276.2|273.8|277.05|274.65|275.88|273.48|0
1649164200000|2022-04-05 13:10:00|276.09|273.69|275.98|273.58|276.51|274.11|275.88|273.48|0
1649164500000|2022-04-05 13:15:00|275.88|273.48|275.77|273.37|275.88|273.48|275.14|272.74|0
1649164800000|2022-04-05 13:20:00|275.66|273.26|276.03|273.63|276.62|274.22|275.35|272.95|0
1649165100000|2022-04-05 13:25:00|276.19|273.79|277.99|275.59|278.21|275.81|275.87|273.47|0
1649165400000|2022-04-05 13:30:00|278.1|275.7|273.7|271.3|278.1|275.7|272.5|270.1|0
1649165700000|2022-04-05 13:35:00|272.97|270.57|271.71|269.31|273.59|271.19|271.61|269.21|0
1649166000000|2022-04-05 13:40:00|271.81|269.41|272.13|269.73|272.23|269.83|270.67|268.27|0
1649166300000|2022-04-05 13:45:00|272.07|269.67|272.6|270.2|272.96|270.56|270.77|268.37|0
1649166600000|2022-04-05 13:50:00|272.44|270.04|273.06|270.66|274.32|271.92|272.33|269.93|0
1649166900000|2022-04-05 13:55:00|273.17|270.77|271.7|269.3|273.27|270.87|271.7|269.3|0
1649167200000|2022-04-05 14:00:00|271.65|269.25|270.03|267.63|272.33|269.93|268.07|265.67|0
1649167500000|2022-04-05 14:05:00|270.24|267.84|280.6|277.72|281.21|278.81|270.24|267.84|0
1649167800000|2022-04-05 14:10:00|280.81|277.93|281.68|278.8|283.17|280.29|279.42|276.54|0
1649168100000|2022-04-05 14:15:00|281.85|278.97|285.11|282.23|285.65|282.77|281.85|278.97|0
1649168400000|2022-04-05 14:20:00|285|282.12|284.94|282.06|286.3|283.42|283.44|280.56|0
1649168700000|2022-04-05 14:25:00|284.84|281.96|284.08|281.2|285.7|282.82|283.76|280.88|0
1649169000000|2022-04-05 14:30:00|283.76|280.88|285.15|282.27|285.37|282.49|282.9|280.02|0
1649169300000|2022-04-05 14:35:00|285.05|282.17|286.23|283.35|286.56|283.68|283.22|280.34|0
1649169600000|2022-04-05 14:40:00|286.45|283.57|285.15|282.27|286.45|283.57|284.83|281.95|0
1649169900000|2022-04-05 14:45:00|285.37|282.49|282.36|279.48|285.69|282.81|282.14|279.26|0
1649170200000|2022-04-05 14:50:00|282.25|279.37|279.9|277.02|282.68|279.8|279.37|276.49|0
1649170500000|2022-04-05 14:55:00|280.01|277.13|281.51|278.63|283.62|280.74|280.01|277.13|0
1649170800000|2022-04-05 15:00:00|281.4|278.52|282.04|279.16|283|280.12|280.76|277.88|0
1649171100000|2022-04-05 15:05:00|281.93|279.05|282.89|280.01|283.43|280.55|281.08|278.2|0
1649171400000|2022-04-05 15:10:00|282.78|279.9|282.46|279.58|284.5|281.62|282.14|279.26|0
1649171700000|2022-04-05 15:15:00|282.52|279.64|284.6|281.72|285.14|282.26|282.46|279.58|0
1649172000000|2022-04-05 15:20:00|284.5|281.62|285.26|282.38|285.26|282.38|282.05|279.17|0
1649172300000|2022-04-05 15:25:00|285.32|282.44|284.29|281.41|285.8|282.92|284.29|281.41|0
1649172600000|2022-04-05 15:30:00|284.51|281.63|282.79|279.91|285.04|282.16|282.69|279.81|0
1649172900000|2022-04-05 15:35:00|282.9|280.02|287.09|284.21|287.63|284.75|282.69|279.81|0
1649173200000|2022-04-05 15:40:00|286.87|283.99|285.44|283.04|287.3|284.42|285.01|282.61|0
1649173500000|2022-04-05 15:45:00|285.55|283.15|286.84|284.44|287.17|284.77|285.34|282.94|0
1649173800000|2022-04-05 15:50:00|286.74|284.34|287.38|284.98|288.36|285.96|285.55|283.15|0
1649174100000|2022-04-05 15:55:00|287.27|284.87|288.68|286.28|288.79|286.39|287.16|284.76|0
1649174400000|2022-04-05 16:00:00|288.79|286.39|288.57|286.17|290.09|287.69|287.7|285.3|0
1649174700000|2022-04-05 16:05:00|288.46|286.06|287.86|285.46|288.57|286.17|287.05|284.65|0
1649175000000|2022-04-05 16:10:00|287.7|285.3|288.02|285.62|288.51|286.11|287.27|284.87|0
1649175300000|2022-04-05 16:15:00|287.91|285.51|290.63|288.23|290.63|288.23|287.91|285.51|0
1649175600000|2022-04-05 16:20:00|290.58|288.18|290.85|288.45|291.83|289.43|289.87|287.47|0
1649175900000|2022-04-05 16:25:00|291.28|288.88|291.94|289.54|292.16|289.76|290.85|288.45|0
1649176200000|2022-04-05 16:30:00|292.05|289.65|291.5|289.1|292.38|289.98|289.67|287.27|0
1649176500000|2022-04-05 16:35:00|291.61|289.21|290.69|288.29|292.26|289.86|289|286.6|0
1649176800000|2022-04-05 16:40:00|291.24|288.84|292.11|289.71|292.33|289.93|290.69|288.29|0
1649177100000|2022-04-05 16:45:00|291.89|289.49|290.36|287.96|292.44|290.04|290.36|287.96|0
1649177400000|2022-04-05 16:50:00|290.47|288.07|289.38|286.98|290.8|288.4|289.27|286.87|0
1649177700000|2022-04-05 16:55:00|289.27|286.87|289.05|286.65|290.14|287.74|288.62|286.22|0
1649178000000|2022-04-05 17:00:00|289.16|286.76|287.44|285.04|289.92|287.52|287.33|284.93|0
1649178300000|2022-04-05 17:05:00|287.71|285.31|284.31|281.91|288.09|285.69|284.31|281.91|0
1649178600000|2022-04-05 17:10:00|283.98|281.58|284.2|281.8|284.74|282.34|283.98|281.58|0
1649178900000|2022-04-05 17:15:00|284.3|281.9|283.01|280.61|284.63|282.23|282.91|280.51|0
1649179200000|2022-04-05 17:20:00|283.12|280.72|283.68|281.28|285.83|283.43|282.56|280.16|0
1649179500000|2022-04-05 17:25:00|283.57|281.17|284.54|282.14|284.97|282.57|283.25|280.85|0
1649179800000|2022-04-05 17:30:00|284.43|282.03|286.16|283.76|286.48|284.08|284.43|282.03|0
1649180100000|2022-04-05 17:35:00|286.05|283.65|286.8|284.4|286.91|284.51|286.05|283.65|0
1649180400000|2022-04-05 17:40:00|286.91|284.51|288.87|286.47|288.87|286.47|286.91|284.51|0
1649180700000|2022-04-05 17:45:00|288.76|286.36|289.96|287.56|290.39|287.99|288.54|286.14|0
1649181000000|2022-04-05 17:50:00|290.18|287.78|292.13|289.73|293.1|290.7|289.96|287.56|0
1649181300000|2022-04-05 17:55:00|292.02|289.62|290.6|288.2|292.46|290.06|290.38|287.98|0
1649181600000|2022-04-05 18:00:00|290.7|288.3|291.8|289.4|292.13|289.73|290.05|287.65|0
1649181900000|2022-04-05 18:05:00|291.69|289.29|292.01|289.61|292.34|289.94|291.03|288.63|0
1649182200000|2022-04-05 18:10:00|291.9|289.5|292.01|289.61|293|290.6|289.45|287.05|0
1649182500000|2022-04-05 18:15:00|292.12|289.72|290.05|287.65|292.67|290.27|290.05|287.65|0
1649182800000|2022-04-05 18:20:00|289.94|287.54|290.37|287.97|291.03|288.63|289.29|286.89|0
1649183100000|2022-04-05 18:25:00|290.26|287.86|291.68|289.28|291.9|289.5|289.72|287.32|0
1649183400000|2022-04-05 18:30:00|291.57|289.17|292.33|289.93|292.55|290.15|291.46|289.06|0
1649183700000|2022-04-05 18:35:00|292.22|289.82|293.1|290.7|293.43|291.03|290.91|288.51|0
1649184000000|2022-04-05 18:40:00|292.99|290.59|291.02|288.62|293.54|291.14|290.8|288.4|0
1649184300000|2022-04-05 18:45:00|291.24|288.84|291.67|289.27|292.77|290.37|290.47|288.07|0
1649184600000|2022-04-05 18:50:00|291.56|289.16|291.67|289.27|292.11|289.71|290.69|288.29|0
1649184900000|2022-04-05 18:55:00|291.45|289.05|293.42|291.02|293.97|291.57|290.58|288.18|0
1649185200000|2022-04-05 19:00:00|293.37|290.97|295.29|292.89|295.29|292.89|292.43|290.03|0
1649185500000|2022-04-05 19:05:00|295.07|292.67|296.28|293.88|296.94|294.54|294.96|292.56|0
1649185800000|2022-04-05 19:10:00|296.17|293.77|298.27|295.87|298.83|296.43|296.06|293.66|0
1649186100000|2022-04-05 19:15:00|298.38|295.98|298.94|296.54|299.27|296.87|297.49|295.09|0
1649186400000|2022-04-05 19:20:00|299.16|296.76|296.27|293.87|299.72|297.32|296.27|293.87|0
1649186700000|2022-04-05 19:25:00|296.38|293.98|298.38|295.98|298.6|296.2|296.38|293.98|0
1649187000000|2022-04-05 19:30:00|298.49|296.09|301.16|298.76|301.28|298.88|298.49|296.09|0
1649187300000|2022-04-05 19:35:00|301.28|298.88|301.39|298.99|302.28|299.88|300.27|297.87|0
1649187600000|2022-04-05 19:40:00|301.27|298.87|301.05|298.65|302.4|300|300.49|298.09|0
1649187900000|2022-04-05 19:45:00|300.71|298.31|305.13|302.73|305.36|302.96|299.06|296.66|0
1649188200000|2022-04-05 19:50:00|305.69|303.29|301.08|298.68|305.69|303.29|299.3|296.9|0
1649188500000|2022-04-05 19:55:00|300.53|298.13|299.74|297.34|302.76|300.36|299.74|297.34|0
1649188800000|2022-04-05 20:00:00|299.52|297.12|299.07|296.67|299.74|297.34|298.96|296.56|0
1649189100000|2022-04-05 20:05:00|298.96|296.56|298.96|296.56|299.18|296.78|298.63|296.23|0
1649189400000|2022-04-05 20:10:00|299.07|296.67|299.63|297.23|299.63|297.23|298.85|296.45|0
1649189700000|2022-04-05 20:15:00|299.83|297.03|298.93|296.13|299.83|297.03|298.93|296.13|0
1649190000000|2022-04-05 20:20:00|299.27|296.47|299.6|296.8|299.6|296.8|299.16|296.36|0
1649190300000|2022-04-05 20:25:00|299.49|296.69|299.6|296.8|299.71|296.91|299.49|296.69|0
1649190600000|2022-04-05 20:30:00|299.48|296.68|299.15|296.35|299.48|296.68|299.04|296.24|0
1649190900000|2022-04-05 20:35:00|299.04|296.24|299.04|296.24|299.21|296.41|299.04|296.24|0
1649191200000|2022-04-05 20:40:00|298.93|296.13|299.03|296.23|299.04|296.24|298.87|296.07|0
1649191500000|2022-04-05 20:45:00|298.92|296.12|298.59|295.79|298.92|296.12|298.48|295.68|0
1649191800000|2022-04-05 20:50:00|298.48|295.68|298.14|295.34|298.7|295.9|298.14|295.34|0
1649192100000|2022-04-05 20:55:00|298.25|295.45|297.96|295.16|298.25|295.45|297.86|295.06|0
1649192400000|2022-04-05 21:00:00|297.93|295.13|297.88|295.08|297.94|295.14|297.71|294.91|0
1649192700000|2022-04-05 21:05:00|297.96|295.16|298|295.2|298.02|295.22|297.94|295.14|0
1649193000000|2022-04-05 21:10:00|298.02|295.22|297.85|295.05|298.02|295.22|297.79|294.99|0
1649193300000|2022-04-05 21:15:00|297.84|295.04|297.75|294.95|297.93|295.13|297.71|294.91|0
1649193600000|2022-04-05 21:20:00|297.77|294.97|297.67|294.87|297.92|295.12|297.62|294.82|0
1649193900000|2022-04-05 21:25:00|297.64|294.84|297.54|294.74|297.83|295.03|297.46|294.66|0
1649194200000|2022-04-05 21:30:00|297.52|294.72|297.73|294.93|297.91|295.11|297.5|294.7|0
1649194500000|2022-04-05 21:35:00|297.31|294.51|297.45|294.65|297.47|294.67|297.31|294.51|0
1649194800000|2022-04-05 21:40:00|297.44|294.64|297.47|294.67|297.47|294.67|297.42|294.62|0
1649195100000|2022-04-05 21:45:00|297.49|294.69|297.61|294.81|297.63|294.83|297.49|294.69|0
1649195400000|2022-04-05 21:50:00|297.64|294.84|297.66|294.86|297.66|294.86|297.64|294.84|0
1649195700000|2022-04-05 21:55:00|297.64|294.84|297.67|294.87|297.67|294.87|297.57|294.77|0
1649196000000|2022-04-05 22:00:00|298.06|295.26|298.56|295.76|298.56|295.76|297.84|295.04|0
1649196300000|2022-04-05 22:05:00|298.55|295.75|298.89|296.09|299|296.2|298.44|295.64|0
1649196600000|2022-04-05 22:10:00|298.78|295.98|299.22|296.42|299.22|296.42|298.77|295.97|0
1649196900000|2022-04-05 22:15:00|299.11|296.31|299.1|296.3|299.33|296.53|299.05|296.25|0
1649197200000|2022-04-05 22:20:00|299.22|296.42|299.77|296.97|299.77|296.97|299.21|296.41|0
1649197500000|2022-04-05 22:25:00|299.88|297.08|299.88|297.08|300.1|297.3|299.77|296.97|0
1649197800000|2022-04-05 22:30:00|299.66|296.86|299.1|296.3|299.66|296.86|298.99|296.19|0
1649198100000|2022-04-05 22:35:00|298.99|296.19|299.32|296.52|299.49|296.69|298.88|296.08|0
1649198400000|2022-04-05 22:40:00|299.21|296.41|298.87|296.07|299.21|296.41|298.65|295.85|0
1649198700000|2022-04-05 22:45:00|298.76|295.96|298.76|295.96|298.87|296.07|298.65|295.85|0
1649199000000|2022-04-05 22:50:00|298.65|295.85|298.53|295.73|298.76|295.96|298.42|295.62|0
1649199300000|2022-04-05 22:55:00|298.64|295.84|298.64|295.84|298.64|295.84|298.53|295.73|0
1649199600000|2022-04-05 23:00:00|298.53|295.73|298.64|295.84|298.75|295.95|298.48|295.68|0
1649199900000|2022-04-05 23:05:00|298.75|295.95|299.19|296.39|299.19|296.39|298.75|295.95|0
1649200200000|2022-04-05 23:10:00|299.08|296.28|299.41|296.61|299.41|296.61|299.08|296.28|0
1649200500000|2022-04-05 23:15:00|299.52|296.72|299.19|296.39|299.52|296.72|299.19|296.39|0
1649200800000|2022-04-05 23:20:00|299.08|296.28|299.3|296.5|299.3|296.5|299.08|296.28|0
1649201100000|2022-04-05 23:25:00|299.41|296.61|299.52|296.72|299.63|296.83|299.3|296.5|0
1649201400000|2022-04-05 23:30:00|299.41|296.61|299.18|296.38|299.41|296.61|299.18|296.38|0
1649201700000|2022-04-05 23:35:00|299.07|296.27|299.18|296.38|299.29|296.49|299.07|296.27|0
1649202000000|2022-04-05 23:40:00|299.07|296.27|298.18|295.38|299.07|296.27|298.13|295.33|0
1649202300000|2022-04-05 23:45:00|298.29|295.49|298.84|296.04|298.84|296.04|298.18|295.38|0
1649202600000|2022-04-05 23:50:00|298.73|295.93|298.73|295.93|298.84|296.04|298.51|295.71|0
1649202900000|2022-04-05 23:55:00|298.84|296.04|299.28|296.48|299.62|296.82|298.84|296.04|0
1649203200000|2022-04-06 00:00:00|299.39|296.59|300.17|297.37|300.4|297.6|299.39|296.59|0
1649203500000|2022-04-06 00:05:00|300.28|297.48|298.83|296.03|300.51|297.71|298.61|295.81|0
1649203800000|2022-04-06 00:10:00|298.72|295.92|298.5|295.7|298.72|295.92|298.17|295.37|0
1649204100000|2022-04-06 00:15:00|298.56|295.76|298.94|296.14|299.16|296.36|298.22|295.42|0
1649204400000|2022-04-06 00:20:00|298.83|296.03|299.27|296.47|299.39|296.59|298.83|296.03|0
1649204700000|2022-04-06 00:25:00|299.38|296.58|300.27|297.47|300.38|297.58|299.05|296.25|0
1649205000000|2022-04-06 00:30:00|300.38|297.58|301.16|298.36|301.17|298.37|300.38|297.58|0
1649205300000|2022-04-06 00:35:00|301.28|298.48|300.94|298.14|301.72|298.92|300.94|298.14|0
1649205600000|2022-04-06 00:40:00|300.83|298.03|301.66|298.86|301.83|299.03|300.71|297.91|0
1649205900000|2022-04-06 00:45:00|301.72|298.92|302.39|299.59|302.84|300.04|301.72|298.92|0
1649206200000|2022-04-06 00:50:00|302.45|299.65|302.83|300.03|302.84|300.04|302.39|299.59|0
1649206500000|2022-04-06 00:55:00|302.72|299.92|303.96|301.16|303.96|301.16|302.61|299.81|0
1649206800000|2022-04-06 01:00:00|304.01|301.21|303.84|301.04|304.74|301.94|303.84|301.04|0
1649207100000|2022-04-06 01:05:00|303.79|300.99|303.05|300.25|304.07|301.27|302.94|300.14|0
1649207400000|2022-04-06 01:10:00|302.94|300.14|303.05|300.25|303.5|300.7|302.94|300.14|0
1649207700000|2022-04-06 01:15:00|302.94|300.14|301.37|298.57|303.05|300.25|301.26|298.46|0
1649208000000|2022-04-06 01:20:00|301.26|298.46|301.48|298.68|301.82|299.02|301.25|298.45|0
1649208300000|2022-04-06 01:25:00|301.37|298.57|301.59|298.79|301.59|298.79|301.03|298.23|0
1649208600000|2022-04-06 01:30:00|301.7|298.9|302.03|299.23|302.48|299.68|301.59|298.79|0
1649208900000|2022-04-06 01:35:00|301.92|299.12|302.59|299.79|302.76|299.96|301.7|298.9|0
1649209200000|2022-04-06 01:40:00|302.7|299.9|302.36|299.56|303.15|300.35|302.36|299.56|0
1649209500000|2022-04-06 01:45:00|302.42|299.62|302.92|300.12|303.94|301.14|302.42|299.62|0
1649209800000|2022-04-06 01:50:00|303.15|300.35|303.71|300.91|303.71|300.91|302.59|299.79|0
1649210100000|2022-04-06 01:55:00|303.6|300.8|304.04|301.24|304.49|301.69|303.48|300.68|0
1649210400000|2022-04-06 02:00:00|304.27|301.47|304.04|301.24|304.27|301.47|303.59|300.79|0
1649210700000|2022-04-06 02:05:00|303.93|301.13|303.14|300.34|304.04|301.24|303.03|300.23|0
1649211000000|2022-04-06 02:10:00|303.03|300.23|303.59|300.79|303.7|300.9|302.97|300.17|0
1649211300000|2022-04-06 02:15:00|303.65|300.85|303.92|301.12|304.03|301.23|303.53|300.73|0
1649211600000|2022-04-06 02:20:00|304.03|301.23|303.36|300.56|304.03|301.23|303.25|300.45|0
1649211900000|2022-04-06 02:25:00|303.25|300.45|303.02|300.22|303.36|300.56|302.79|299.99|0
1649212200000|2022-04-06 02:30:00|303.13|300.33|302.57|299.77|303.47|300.67|302.34|299.54|0
1649212500000|2022-04-06 02:35:00|302.46|299.66|302.12|299.32|302.63|299.83|302.12|299.32|0
1649212800000|2022-04-06 02:40:00|302.23|299.43|302.45|299.65|302.68|299.88|302.12|299.32|0
1649213100000|2022-04-06 02:45:00|302.34|299.54|302.67|299.87|302.79|299.99|302.34|299.54|0
1649213400000|2022-04-06 02:50:00|302.62|299.82|302.33|299.53|302.78|299.98|302.33|299.53|0
1649213700000|2022-04-06 02:55:00|302.22|299.42|302.33|299.53|302.56|299.76|302.22|299.42|0
1649214000000|2022-04-06 03:00:00|302.44|299.64|302.22|299.42|302.44|299.64|301.77|298.97|0
1649214300000|2022-04-06 03:05:00|302.11|299.31|301.88|299.08|302.33|299.53|301.88|299.08|0
1649214600000|2022-04-06 03:10:00|301.77|298.97|302.1|299.3|302.33|299.53|301.54|298.74|0
1649214900000|2022-04-06 03:15:00|302.21|299.41|302.1|299.3|302.33|299.53|301.99|299.19|0
1649215200000|2022-04-06 03:20:00|302.16|299.36|302.66|299.86|302.66|299.86|302.16|299.36|0
1649215500000|2022-04-06 03:25:00|302.77|299.97|302.43|299.63|302.77|299.97|302.32|299.52|0
1649215800000|2022-04-06 03:30:00|302.54|299.74|302.54|299.74|302.77|299.97|302.43|299.63|0
1649216100000|2022-04-06 03:35:00|302.43|299.63|302.88|300.08|303.21|300.41|302.43|299.63|0
1649216400000|2022-04-06 03:40:00|302.99|300.19|303.49|300.69|303.55|300.75|302.88|300.08|0
1649216700000|2022-04-06 03:45:00|303.55|300.75|303.66|300.86|303.89|301.09|303.55|300.75|0
1649217000000|2022-04-06 03:50:00|303.55|300.75|303.09|300.29|303.66|300.86|302.98|300.18|0
1649217300000|2022-04-06 03:55:00|303.15|300.35|302.98|300.18|303.54|300.74|302.98|300.18|0
1649217600000|2022-04-06 04:00:00|302.87|300.07|302.64|299.84|302.87|300.07|302.53|299.73|0
1649217900000|2022-04-06 04:05:00|302.59|299.79|302.3|299.5|302.64|299.84|302.08|299.28|0
1649218200000|2022-04-06 04:10:00|302.19|299.39|302.08|299.28|302.19|299.39|301.85|299.05|0
1649218500000|2022-04-06 04:15:00|301.96|299.16|301.29|298.49|301.96|299.16|301.07|298.27|0
1649218800000|2022-04-06 04:20:00|301.18|298.38|301.4|298.6|301.4|298.6|301.18|298.38|0
1649219100000|2022-04-06 04:25:00|301.29|298.49|301.73|298.93|301.73|298.93|301.18|298.38|0
1649219400000|2022-04-06 04:30:00|301.79|298.99|302.07|299.27|302.18|299.38|301.62|298.82|0
1649219700000|2022-04-06 04:35:00|302.18|299.38|302.51|299.71|302.51|299.71|302.18|299.38|0
1649220000000|2022-04-06 04:40:00|302.4|299.6|302.06|299.26|302.4|299.6|301.95|299.15|0
1649220300000|2022-04-06 04:45:00|302.17|299.37|301.72|298.92|302.17|299.37|301.5|298.7|0
1649220600000|2022-04-06 04:50:00|301.67|298.87|302.06|299.26|302.12|299.32|301.61|298.81|0
1649220900000|2022-04-06 04:55:00|301.95|299.15|302.06|299.26|302.11|299.31|301.72|298.92|0
1649221200000|2022-04-06 05:00:00|301.94|299.14|301.27|298.47|302.06|299.26|301.27|298.47|0
1649221500000|2022-04-06 05:05:00|301.38|298.58|300.26|297.46|301.72|298.92|300.04|297.24|0
1649221800000|2022-04-06 05:10:00|300.15|297.35|300.71|297.91|300.82|298.02|300.15|297.35|0
1649222100000|2022-04-06 05:15:00|300.6|297.8|299.7|296.9|300.6|297.8|299.48|296.68|0
1649222400000|2022-04-06 05:20:00|299.81|297.01|299.48|296.68|299.92|297.12|299.37|296.57|0
1649222700000|2022-04-06 05:25:00|299.37|296.57|298.92|296.12|299.7|296.9|298.92|296.12|0
1649223000000|2022-04-06 05:30:00|299.03|296.23|299.03|296.23|299.25|296.45|298.81|296.01|0
1649223300000|2022-04-06 05:35:00|298.92|296.12|299.03|296.23|299.03|296.23|298.58|295.78|0
1649223600000|2022-04-06 05:40:00|299.14|296.34|299.47|296.67|299.58|296.78|298.8|296|0
1649223900000|2022-04-06 05:45:00|299.58|296.78|299.8|297|299.91|297.11|299.24|296.44|0
1649224200000|2022-04-06 05:50:00|299.69|296.89|299.91|297.11|300.13|297.33|299.58|296.78|0
1649224500000|2022-04-06 05:55:00|300.02|297.22|300.58|297.78|300.8|298|300.02|297.22|0
1649224800000|2022-04-06 06:00:00|300.8|298|300.02|297.22|300.8|298|299.79|296.99|0
1649225100000|2022-04-06 06:05:00|300.24|297.44|300.13|297.33|300.8|298|300.01|297.21|0
1649225400000|2022-04-06 06:10:00|300.01|297.21|299.68|296.88|300.13|297.33|299.34|296.54|0
1649225700000|2022-04-06 06:15:00|299.79|296.99|299.79|296.99|300.24|297.44|299.18|296.38|0
1649226000000|2022-04-06 06:20:00|299.68|296.88|300.01|297.21|300.34|297.54|299.45|296.65|0
1649226300000|2022-04-06 06:25:00|299.9|297.1|299.34|296.54|299.9|297.1|298.78|295.98|0
1649226600000|2022-04-06 06:30:00|299.23|296.43|298.56|295.76|299.45|296.65|298.56|295.76|0
1649226900000|2022-04-06 06:35:00|298.45|295.65|297.34|294.54|298.61|295.81|297.17|294.37|0
1649227200000|2022-04-06 06:40:00|297.22|294.42|297.11|294.31|297.33|294.53|296.89|294.09|0
1649227500000|2022-04-06 06:45:00|297|294.2|297.55|294.75|297.55|294.75|296.89|294.09|0
1649227800000|2022-04-06 06:50:00|297.44|294.64|298.88|296.08|298.88|296.08|297.44|294.64|0
1649228100000|2022-04-06 06:55:00|298.77|295.97|298.32|295.52|298.88|296.08|297.99|295.19|0
1649228400000|2022-04-06 07:00:00|297.88|295.08|299.55|296.75|299.55|296.75|297.66|294.86|0
1649228700000|2022-04-06 07:05:00|299.23|296.83|298.18|295.78|299.79|297.39|298.12|295.72|0
1649229000000|2022-04-06 07:10:00|298.12|295.72|297.9|295.5|299.12|296.72|296.9|294.5|0
1649229300000|2022-04-06 07:15:00|298.01|295.61|298.23|295.83|298.73|296.33|297.56|295.16|0
1649229600000|2022-04-06 07:20:00|298.34|295.94|299.28|296.88|299.34|296.94|298.23|295.83|0
1649229900000|2022-04-06 07:25:00|299.34|296.94|299.33|296.93|299.56|297.16|298.56|296.16|0
1649230200000|2022-04-06 07:30:00|299.22|296.82|304.15|301.75|304.15|301.75|299|296.6|0
1649230500000|2022-04-06 07:35:00|304.04|301.64|305.84|303.44|306.07|303.67|303.7|301.3|0
1649230800000|2022-04-06 07:40:00|305.73|303.33|305.84|303.44|306.52|304.12|304.6|302.2|0
1649231100000|2022-04-06 07:45:00|306.4|304|306.97|304.57|307.42|305.02|306.4|304|0
1649231400000|2022-04-06 07:50:00|307.03|304.63|307.59|305.19|308.75|306.35|305.64|303.24|0
1649231700000|2022-04-06 07:55:00|307.48|305.08|309.99|307.59|310.45|308.05|307.48|305.08|0
1649232000000|2022-04-06 08:00:00|310.11|307.71|308.97|306.57|310.68|308.28|308.74|306.34|0
1649232300000|2022-04-06 08:05:00|308.91|306.51|308.4|306|309.19|306.79|307.94|305.54|0
1649232600000|2022-04-06 08:10:00|308.51|306.11|309.02|306.62|309.53|307.13|308.28|305.88|0
1649232900000|2022-04-06 08:15:00|308.96|306.56|310.33|307.93|310.9|308.5|308.17|305.77|0
1649233200000|2022-04-06 08:20:00|310.44|308.04|311.35|308.95|311.81|309.41|310.33|307.93|0
1649233500000|2022-04-06 08:25:00|311.46|309.06|308.94|306.54|311.46|309.06|308.26|305.86|0
1649233800000|2022-04-06 08:30:00|308.77|306.37|309.74|307.34|310.25|307.85|308.48|306.08|0
1649234100000|2022-04-06 08:35:00|309.62|307.22|309.39|306.99|310.54|308.14|308.82|306.42|0
1649234400000|2022-04-06 08:40:00|309.28|306.88|310.42|308.02|310.42|308.02|309.28|306.88|0
1649234700000|2022-04-06 08:45:00|310.3|307.9|308.42|306.02|310.48|308.08|307.91|305.51|0
1649235000000|2022-04-06 08:50:00|308.36|305.96|307.34|304.94|308.36|305.96|307.11|304.71|0
1649235300000|2022-04-06 08:55:00|307.39|304.99|307.33|304.93|307.9|305.5|307.11|304.71|0
1649235600000|2022-04-06 09:00:00|307.22|304.82|307.56|305.16|307.67|305.27|306.43|304.03|0
1649235900000|2022-04-06 09:05:00|307.45|305.05|308.24|305.84|308.47|306.07|307.45|305.05|0
1649236200000|2022-04-06 09:10:00|308.3|305.9|309.38|306.98|309.49|307.09|307.78|305.38|0
1649236500000|2022-04-06 09:15:00|309.49|307.09|309.37|306.97|310.46|308.06|308.69|306.29|0
1649236800000|2022-04-06 09:20:00|309.15|306.75|309.37|306.97|310.06|307.66|309.15|306.75|0
1649237100000|2022-04-06 09:25:00|309.26|306.86|310.28|307.88|310.28|307.88|309.03|306.63|0
1649237400000|2022-04-06 09:30:00|310.17|307.77|310.17|307.77|310.28|307.88|309.48|307.08|0
1649237700000|2022-04-06 09:35:00|310.05|307.65|311.08|308.68|311.31|308.91|310.05|307.65|0
1649238000000|2022-04-06 09:40:00|310.97|308.57|311.65|309.25|312.69|310.29|310.62|308.22|0
1649238300000|2022-04-06 09:45:00|312.11|309.71|313.15|310.75|313.15|310.75|311.77|309.37|0
1649238600000|2022-04-06 09:50:00|313.49|311.09|315.73|313.33|316.14|313.74|313.49|311.09|0
1649238900000|2022-04-06 09:55:00|315.68|313.28|313.2|310.8|315.68|313.28|312.98|310.58|0
1649239200000|2022-04-06 10:00:00|313.26|310.86|313.32|310.92|313.89|311.49|312.98|310.58|0
1649239500000|2022-04-06 10:05:00|313.2|310.8|313.54|311.14|313.55|311.15|313.09|310.69|0
1649239800000|2022-04-06 10:10:00|313.6|311.2|315.26|312.86|315.27|312.87|313.31|310.91|0
1649240100000|2022-04-06 10:15:00|315.72|313.32|316.18|313.78|316.94|314.54|314.92|312.52|0
1649240400000|2022-04-06 10:20:00|316.07|313.67|315.31|312.91|316.88|314.48|314.34|311.94|0
1649240700000|2022-04-06 10:25:00|315.43|313.03|314.85|312.45|315.77|313.37|314.73|312.33|0
1649241000000|2022-04-06 10:30:00|314.96|312.56|315.88|313.48|316.46|314.06|314.96|312.56|0
1649241300000|2022-04-06 10:35:00|315.77|313.37|316.46|314.06|316.8|314.4|315.65|313.25|0
1649241600000|2022-04-06 10:40:00|316.57|314.17|316.22|313.82|317.03|314.63|315.88|313.48|0
1649241900000|2022-04-06 10:45:00|316.34|313.94|316.8|314.4|316.8|314.4|316.11|313.71|0
1649242200000|2022-04-06 10:50:00|316.86|314.46|317.03|314.63|317.72|315.32|316.68|314.28|0
1649242500000|2022-04-06 10:55:00|317.14|314.74|317.14|314.74|317.61|315.21|316.68|314.28|0
1649242800000|2022-04-06 11:00:00|317.03|314.63|316.56|314.16|317.03|314.63|316.33|313.93|0
1649243100000|2022-04-06 11:05:00|316.91|314.51|318.18|315.78|318.18|315.78|316.68|314.28|0
1649243400000|2022-04-06 11:10:00|318.06|315.66|319.45|317.05|319.92|317.52|317.83|315.43|0
1649243700000|2022-04-06 11:15:00|319.57|317.17|318.76|316.36|320.04|317.64|318.41|316.01|0
1649244000000|2022-04-06 11:20:00|318.87|316.47|320.26|317.86|320.26|317.86|318.64|316.24|0
1649244300000|2022-04-06 11:25:00|320.38|317.98|320.26|317.86|320.5|318.1|319.91|317.51|0
1649244600000|2022-04-06 11:30:00|320.38|317.98|319.79|317.39|321.31|318.91|319.79|317.39|0
1649244900000|2022-04-06 11:35:00|319.91|317.51|320.02|317.62|320.37|317.97|319.33|316.93|0
1649245200000|2022-04-06 11:40:00|319.91|317.51|321.07|318.67|321.31|318.91|319.91|317.51|0
1649245500000|2022-04-06 11:45:00|321.13|318.73|320.72|318.32|321.3|318.9|319.91|317.51|0
1649245800000|2022-04-06 11:50:00|321.19|318.79|321.65|319.25|322.12|319.72|321.19|318.79|0
1649246100000|2022-04-06 11:55:00|321.59|319.19|323.07|320.67|323.77|321.37|321.53|319.13|0
1649246400000|2022-04-06 12:00:00|322.95|320.55|323.77|321.37|323.88|321.48|322.48|320.08|0
1649246700000|2022-04-06 12:05:00|323.42|321.02|322.83|320.43|324.35|321.95|322.71|320.31|0
1649247000000|2022-04-06 12:10:00|322.89|320.49|322.36|319.96|323.76|321.36|321.89|319.49|0
1649247300000|2022-04-06 12:15:00|322.47|320.07|322.59|320.19|323.18|320.78|322.12|319.72|0
1649247600000|2022-04-06 12:20:00|322.47|320.07|322.18|319.78|322.71|320.31|322|319.6|0
1649247900000|2022-04-06 12:25:00|322.12|319.72|320.95|318.55|322.47|320.07|320.95|318.55|0
1649248200000|2022-04-06 12:30:00|320.84|318.44|322.09|319.69|322.44|320.04|320.29|317.89|0
1649248500000|2022-04-06 12:35:00|322.2|319.8|321.97|319.57|322.44|320.04|321.73|319.33|0
1649248800000|2022-04-06 12:40:00|322.08|319.68|322.55|320.15|322.78|320.38|322.08|319.68|0
1649249100000|2022-04-06 12:45:00|322.43|320.03|323.99|321.59|324.97|322.57|322.43|320.03|0
1649249400000|2022-04-06 12:50:00|324.11|321.71|323.52|321.12|324.23|321.83|322.36|319.96|0
1649249700000|2022-04-06 12:55:00|323.17|320.77|322|319.6|323.17|320.77|321.54|319.14|0
1649250000000|2022-04-06 13:00:00|322.35|319.95|320.95|318.55|322.59|320.19|320.84|318.44|0
1649250300000|2022-04-06 13:05:00|321.07|318.67|321.07|318.67|321.3|318.9|320.6|318.2|0
1649250600000|2022-04-06 13:10:00|320.95|318.55|321.53|319.13|322.12|319.72|320.84|318.44|0
1649250900000|2022-04-06 13:15:00|321.42|319.02|321.18|318.78|321.88|319.48|320.83|318.43|0
1649251200000|2022-04-06 13:20:00|321.3|318.9|321.88|319.48|322.34|319.94|320.95|318.55|0
1649251500000|2022-04-06 13:25:00|321.99|319.59|322.57|320.17|322.69|320.29|321.88|319.48|0
1649251800000|2022-04-06 13:30:00|322.92|320.52|323.92|321.52|325.5|323.1|319.67|317.27|0
1649252100000|2022-04-06 13:35:00|323.74|321.34|324.32|321.92|326.2|323.8|323.74|321.34|0
1649252400000|2022-04-06 13:40:00|324.56|322.16|327.97|325.09|327.97|325.33|324.32|321.92|0
1649252700000|2022-04-06 13:45:00|327.62|324.74|327.97|325.09|329.15|326.27|325.34|322.46|0
1649253000000|2022-04-06 13:50:00|328.2|325.32|327.73|324.85|328.91|326.03|327.26|324.38|0
1649253300000|2022-04-06 13:55:00|328.32|325.44|331.66|328.78|331.66|328.78|326.67|323.79|0
1649253600000|2022-04-06 14:00:00|331.55|328.67|334.75|331.87|334.86|331.98|330.96|328.08|0
1649253900000|2022-04-06 14:05:00|334.93|332.05|337.93|335.05|338.05|335.17|334.03|331.15|0
1649254200000|2022-04-06 14:10:00|338.04|335.16|335.75|332.87|339.12|336.24|335.75|332.87|0
1649254500000|2022-04-06 14:15:00|336.11|333.23|333.14|330.26|336.11|333.23|332.44|329.56|0
1649254800000|2022-04-06 14:20:00|333.38|330.5|332.9|330.02|334.33|331.45|332.32|329.44|0
1649255100000|2022-04-06 14:25:00|333.26|330.38|336.1|333.22|336.1|333.22|332.79|329.91|0
1649255400000|2022-04-06 14:30:00|335.86|332.98|335.98|333.1|337.17|334.29|334.68|331.8|0
1649255700000|2022-04-06 14:35:00|335.51|332.63|333.61|330.73|335.98|333.1|333.61|330.73|0
1649256000000|2022-04-06 14:40:00|333.96|331.08|332.62|329.74|335.27|332.39|331.33|328.45|0
1649256300000|2022-04-06 14:45:00|332.98|330.1|331.32|328.92|333.33|330.45|331.2|328.8|0
1649256600000|2022-04-06 14:50:00|331.56|329.16|332.67|330.27|333.03|330.63|329.71|327.31|0
1649256900000|2022-04-06 14:55:00|332.61|330.21|333.62|331.22|333.62|331.22|331.48|329.08|0
1649257200000|2022-04-06 15:00:00|333.86|331.46|331.36|328.96|334.09|331.69|331.36|328.96|0
1649257500000|2022-04-06 15:05:00|331.48|329.08|334.09|331.69|334.57|332.17|331.12|328.72|0
1649257800000|2022-04-06 15:10:00|334.33|331.93|333.97|331.57|334.45|332.05|333.14|330.74|0
1649258100000|2022-04-06 15:15:00|333.61|331.21|334.56|332.16|335.16|332.76|333.02|330.62|0
1649258400000|2022-04-06 15:20:00|334.68|332.28|332.58|330.18|334.68|332.28|330.81|328.41|0
1649258700000|2022-04-06 15:25:00|332.7|330.3|332.11|329.71|333.77|331.37|331.75|329.35|0
1649259000000|2022-04-06 15:30:00|331.87|329.47|333.77|331.37|334.36|331.96|331.4|329|0
1649259300000|2022-04-06 15:35:00|333.53|331.13|333.71|331.31|334|331.6|332.58|330.18|0
1649259600000|2022-04-06 15:40:00|333.65|331.25|331.75|329.35|333.76|331.36|331.63|329.23|0
1649259900000|2022-04-06 15:45:00|331.39|328.99|329.38|326.98|332.22|329.82|328.44|326.04|0
1649260200000|2022-04-06 15:50:00|329.15|326.75|328.91|326.51|329.73|327.33|327.39|324.99|0
1649260500000|2022-04-06 15:55:00|329.03|326.63|329.73|327.33|330.32|327.92|328.38|325.98|0
1649260800000|2022-04-06 16:00:00|329.61|327.21|330.67|328.27|330.67|328.27|328.85|326.45|0
1649261100000|2022-04-06 16:05:00|330.32|327.92|330.55|328.15|330.67|328.27|329.02|326.62|0
1649261400000|2022-04-06 16:10:00|330.08|327.68|331.46|329.06|331.46|329.06|327.22|324.82|0
1649261700000|2022-04-06 16:15:00|331.7|329.3|332.71|330.31|333.01|330.61|331.7|329.3|0
1649262000000|2022-04-06 16:20:00|332.77|330.37|333.12|330.72|334.55|332.15|332.65|330.25|0
1649262300000|2022-04-06 16:25:00|333|330.6|333.24|330.84|333.71|331.31|332.41|330.01|0
1649262600000|2022-04-06 16:30:00|333.36|330.96|331.69|329.29|333.95|331.55|331.57|329.17|0
1649262900000|2022-04-06 16:35:00|332.05|329.65|332.52|330.12|332.88|330.48|331.81|329.41|0
1649263200000|2022-04-06 16:40:00|332.64|330.24|332.04|329.64|332.76|330.36|331.45|329.05|0
1649263500000|2022-04-06 16:45:00|332.28|329.88|332.16|329.76|333.83|331.43|331.45|329.05|0
1649263800000|2022-04-06 16:50:00|332.04|329.64|332.04|329.64|333.47|331.07|332.04|329.64|0
1649264100000|2022-04-06 16:55:00|331.92|329.52|331.32|328.92|332.27|329.87|331.09|328.69|0
1649264400000|2022-04-06 17:00:00|331.56|329.16|332.63|330.23|333.1|330.7|331.2|328.8|0
1649264700000|2022-04-06 17:05:00|332.51|330.11|332.95|330.55|333.67|331.27|330.52|328.12|0
1649265000000|2022-04-06 17:10:00|332.9|330.5|332.36|329.96|333.43|331.03|332.12|329.72|0
1649265300000|2022-04-06 17:15:00|332.47|330.07|331.64|329.24|332.95|330.55|330.93|328.53|0
1649265600000|2022-04-06 17:20:00|331.88|329.48|329.51|327.11|332.24|329.84|329.51|327.11|0
1649265900000|2022-04-06 17:25:00|329.63|327.23|329.06|326.66|330.57|328.17|328.94|326.54|0
1649266200000|2022-04-06 17:30:00|328.83|326.43|327.53|325.13|329.53|327.13|326.71|324.31|0
1649266500000|2022-04-06 17:35:00|327.41|325.01|326.47|324.07|328.7|326.3|326.47|324.07|0
1649266800000|2022-04-06 17:40:00|326.59|324.19|324.59|322.19|326.94|324.54|323.89|321.49|0
1649267100000|2022-04-06 17:45:00|324.71|322.31|324.6|321.72|327.05|324.65|324.48|321.6|0
1649267400000|2022-04-06 17:50:00|324.66|321.78|324.04|321.16|325.18|322.3|322.76|319.88|0
1649267700000|2022-04-06 17:55:00|324.16|321.28|326.45|323.57|326.45|323.57|323.81|320.93|0
1649268000000|2022-04-06 18:00:00|326.21|323.33|318.82|315.94|329.28|326.4|315.23|312.35|0
1649268300000|2022-04-06 18:05:00|319.51|316.63|329.33|326.45|330.1|327.22|319.51|316.63|0
1649268600000|2022-04-06 18:10:00|329.75|326.87|334.22|331.34|334.58|331.7|328.68|325.8|0
1649268900000|2022-04-06 18:15:00|334.46|331.58|337.86|334.98|339.79|336.91|334.46|331.58|0
1649269200000|2022-04-06 18:20:00|338.1|335.22|335.94|333.06|338.41|335.53|334.38|331.5|0
1649269500000|2022-04-06 18:25:00|335.82|332.94|334.83|331.95|336.66|333.78|332.12|329.24|0
1649269800000|2022-04-06 18:30:00|334|331.12|323.53|321.13|334.47|331.59|322.3|319.9|0
1649270100000|2022-04-06 18:35:00|323.47|321.07|325.8|322.92|327.45|324.57|321.73|318.85|0
1649270400000|2022-04-06 18:40:00|326.15|323.27|323.68|320.8|327.57|324.69|323.04|320.16|0
1649270700000|2022-04-06 18:45:00|324.39|321.51|325.56|323.16|326.15|323.75|321.35|318.47|0
1649271000000|2022-04-06 18:50:00|324.26|321.86|318.91|316.51|324.73|322.33|318.33|315.93|0
1649271300000|2022-04-06 18:55:00|318.56|316.16|314.97|312.57|319.03|316.63|314.85|312.45|0
1649271600000|2022-04-06 19:00:00|314.74|312.34|311.33|308.93|314.74|312.34|307.15|304.75|0
1649271900000|2022-04-06 19:05:00|311.61|309.21|316.16|313.76|317.44|315.04|311.61|309.21|0
1649272200000|2022-04-06 19:10:00|315.35|312.95|314.66|312.26|316.86|314.46|313.22|310.82|0
1649272500000|2022-04-06 19:15:00|314.6|312.2|317.9|315.5|318.02|315.62|312.7|310.3|0
1649272800000|2022-04-06 19:20:00|318.25|315.85|322.73|320.33|323.02|320.62|317.38|314.98|0
1649273100000|2022-04-06 19:25:00|322.55|320.15|325.73|323.33|326.09|323.69|322.08|319.68|0
1649273400000|2022-04-06 19:30:00|325.97|323.57|326.91|324.51|327.39|324.99|323.49|321.09|0
1649273700000|2022-04-06 19:35:00|326.32|323.92|320.79|318.39|327.15|324.75|320.67|318.27|0
1649274000000|2022-04-06 19:40:00|321.26|318.86|320.44|318.04|323.13|320.73|319.85|317.45|0
1649274300000|2022-04-06 19:45:00|321.49|319.09|316.06|313.66|321.49|319.09|314.67|312.27|0
1649274600000|2022-04-06 19:50:00|314.9|312.5|320.48|318.08|320.6|318.2|314.44|312.04|0
1649274900000|2022-04-06 19:55:00|320.6|318.2|318.78|316.38|321.65|319.25|317.1|314.7|0
1649275200000|2022-04-06 20:00:00|320.58|318.18|320.34|317.94|321.99|319.59|320.34|317.94|0
1649275500000|2022-04-06 20:05:00|320.29|317.89|319.52|317.12|320.34|317.94|319.29|316.89|0
1649275800000|2022-04-06 20:10:00|319.58|317.18|320.69|318.29|320.69|318.29|319.17|316.77|0
1649276100000|2022-04-06 20:15:00|320.89|318.09|320.65|317.85|322.3|319.5|320.6|317.8|0
1649276400000|2022-04-06 20:20:00|320.77|317.97|321.12|318.32|321.36|318.56|320.53|317.73|0
1649276700000|2022-04-06 20:25:00|321.06|318.26|320.77|317.97|321.12|318.32|320.53|317.73|0
1649277000000|2022-04-06 20:30:00|320.65|317.85|320.88|318.08|320.88|318.08|320.53|317.73|0
1649277300000|2022-04-06 20:35:00|320.71|317.91|321.58|318.78|322.06|319.26|320.65|317.85|0
1649277600000|2022-04-06 20:40:00|321.53|318.73|321.82|319.02|321.82|319.02|321.35|318.55|0
1649277900000|2022-04-06 20:45:00|321.58|318.78|321.29|318.49|321.82|319.02|321.23|318.43|0
1649278200000|2022-04-06 20:50:00|321.34|318.54|322.17|319.37|322.17|319.37|321.34|318.54|0
1649278500000|2022-04-06 20:55:00|322.05|319.25|322.34|319.54|322.34|319.54|321.93|319.13|0
1649278800000|2022-04-06 21:00:00|322.36|319.56|322.1|319.3|322.36|319.56|322|319.2|0
1649279100000|2022-04-06 21:05:00|322.09|319.29|321.74|318.94|322.09|319.29|321.74|318.94|0
1649279400000|2022-04-06 21:10:00|321.75|318.95|321.75|318.95|321.89|319.09|321.67|318.87|0
1649279700000|2022-04-06 21:15:00|321.73|318.93|321.73|318.93|321.75|318.95|321.72|318.92|0
1649280000000|2022-04-06 21:20:00|321.72|318.92|321.7|318.9|321.77|318.97|321.7|318.9|0
1649280300000|2022-04-06 21:25:00|321.73|318.93|321.78|318.98|321.78|318.98|321.68|318.88|0
1649280600000|2022-04-06 21:30:00|321.8|319|322.08|319.28|322.24|319.44|321.8|319|0
1649280900000|2022-04-06 21:35:00|322.05|319.25|322.08|319.28|322.12|319.32|322.02|319.22|0
1649281200000|2022-04-06 21:40:00|322.03|319.23|321.98|319.18|322.03|319.23|321.98|319.18|0
1649281500000|2022-04-06 21:45:00|321.94|319.14|321.79|318.99|322.01|319.21|321.79|318.99|0
1649281800000|2022-04-06 21:50:00|321.94|319.14|321.92|319.12|321.96|319.16|321.87|319.07|0
1649282100000|2022-04-06 21:55:00|321.91|319.11|321.87|319.07|322.01|319.21|321.87|319.07|0
1649282400000|2022-04-06 22:00:00|322.2|319.4|320.73|317.93|322.2|319.4|320.73|317.93|0
1649282700000|2022-04-06 22:05:00|320.61|317.81|320.14|317.34|320.84|318.04|319.96|317.16|0
1649283000000|2022-04-06 22:10:00|320.02|317.22|320.02|317.22|320.25|317.45|319.9|317.1|0
1649283300000|2022-04-06 22:15:00|319.78|316.98|320.37|317.57|320.37|317.57|319.55|316.75|0
1649283600000|2022-04-06 22:20:00|320.25|317.45|320.37|317.57|320.48|317.68|320.13|317.33|0
1649283900000|2022-04-06 22:25:00|320.25|317.45|320.36|317.56|320.72|317.92|320.25|317.45|0
1649284200000|2022-04-06 22:30:00|320.13|317.33|319.42|316.62|320.13|317.33|319.42|316.62|0
1649284500000|2022-04-06 22:35:00|319.37|316.57|319.66|316.86|319.77|316.97|319.31|316.51|0
1649284800000|2022-04-06 22:40:00|319.6|316.8|319.54|316.74|320.47|317.67|319.42|316.62|0
1649285100000|2022-04-06 22:45:00|319.42|316.62|319.89|317.09|319.89|317.09|319.42|316.62|0
1649285400000|2022-04-06 22:50:00|320|317.2|320.47|317.67|320.82|318.02|319.89|317.09|0
1649285700000|2022-04-06 22:55:00|320.59|317.79|320.23|317.43|320.59|317.79|320|317.2|0
1649286000000|2022-04-06 23:00:00|320.12|317.32|320.93|318.13|320.93|318.13|319.88|317.08|0
1649286300000|2022-04-06 23:05:00|321.05|318.25|320.93|318.13|321.29|318.49|320.82|318.02|0
1649286600000|2022-04-06 23:10:00|321.17|318.37|321.05|318.25|321.28|318.48|320.76|317.96|0
1649286900000|2022-04-06 23:15:00|320.93|318.13|320.93|318.13|320.99|318.19|320.76|317.96|0
1649287200000|2022-04-06 23:20:00|320.99|318.19|320.69|317.89|320.99|318.19|320.46|317.66|0
1649287500000|2022-04-06 23:25:00|320.81|318.01|320.81|318.01|321.04|318.24|320.69|317.89|0
1649287800000|2022-04-06 23:30:00|320.87|318.07|322.21|319.41|322.57|319.77|320.69|317.89|0
1649288100000|2022-04-06 23:35:00|322.33|319.53|324.22|321.42|324.46|321.66|322.21|319.41|0
1649288400000|2022-04-06 23:40:00|324.16|321.36|324.16|321.36|324.57|321.77|323.86|321.06|0
1649288700000|2022-04-06 23:45:00|324.1|321.3|324.69|321.89|324.69|321.89|323.98|321.18|0
1649289000000|2022-04-06 23:50:00|324.81|322.01|325.58|322.78|326.11|323.31|324.57|321.77|0
1649289300000|2022-04-06 23:55:00|325.63|322.83|326.58|323.78|327.18|324.38|325.63|322.83|0
1649289600000|2022-04-07 00:00:00|326.94|324.14|325.99|323.19|328.01|325.21|325.63|322.83|0
1649289900000|2022-04-07 00:05:00|325.87|323.07|326.46|323.66|326.58|323.78|325.63|322.83|0
1649290200000|2022-04-07 00:10:00|326.7|323.9|326.69|323.89|326.93|324.13|325.63|322.83|0
1649290500000|2022-04-07 00:15:00|326.58|323.78|327.64|324.84|327.76|324.96|325.98|323.18|0
1649290800000|2022-04-07 00:20:00|327.76|324.96|327.4|324.6|327.76|324.96|326.81|324.01|0
1649291100000|2022-04-07 00:25:00|327.29|324.49|326.57|323.77|327.64|324.84|326.45|323.65|0
1649291400000|2022-04-07 00:30:00|326.45|323.65|327.16|324.36|327.52|324.72|326.45|323.65|0
1649291700000|2022-04-07 00:35:00|327.22|324.42|327.64|324.84|327.76|324.96|327.16|324.36|0
1649292000000|2022-04-07 00:40:00|327.52|324.72|326.32|323.52|327.52|324.72|326.09|323.29|0
1649292300000|2022-04-07 00:45:00|326.44|323.64|327.16|324.36|327.39|324.59|326.44|323.64|0
1649292600000|2022-04-07 00:50:00|326.86|324.06|326.92|324.12|327.27|324.47|326.56|323.76|0
1649292900000|2022-04-07 00:55:00|326.8|324|326.32|323.52|327.27|324.47|326.32|323.52|0
1649293200000|2022-04-07 01:00:00|326.2|323.4|326.91|324.11|327.27|324.47|326.2|323.4|0
1649293500000|2022-04-07 01:05:00|326.79|323.99|325.13|322.33|326.79|323.99|325.13|322.33|0
1649293800000|2022-04-07 01:10:00|325.01|322.21|325.36|322.56|325.84|323.04|324.77|321.97|0
1649294100000|2022-04-07 01:15:00|325.48|322.68|325.3|322.5|325.48|322.68|324.77|321.97|0
1649294400000|2022-04-07 01:20:00|325.24|322.44|325.83|323.03|325.95|323.15|325|322.2|0
1649294700000|2022-04-07 01:25:00|325.95|323.15|326.66|323.86|326.78|323.98|325.95|323.15|0
1649295000000|2022-04-07 01:30:00|326.78|323.98|325.89|323.09|327.14|324.34|325.77|322.97|0
1649295300000|2022-04-07 01:35:00|326.07|323.27|325.47|322.67|326.07|323.27|325.35|322.55|0
1649295600000|2022-04-07 01:40:00|325.35|322.55|323.64|320.84|325.35|322.55|323.57|320.77|0
1649295900000|2022-04-07 01:45:00|323.34|320.54|323.57|320.77|324.04|321.24|322.04|319.24|0
1649296200000|2022-04-07 01:50:00|323.45|320.65|323.81|321.01|324.16|321.36|323.33|320.53|0
1649296500000|2022-04-07 01:55:00|323.69|320.89|323.92|321.12|324.16|321.36|323.28|320.48|0
1649296800000|2022-04-07 02:00:00|324.04|321.24|324.63|321.83|324.75|321.95|323.68|320.88|0
1649297100000|2022-04-07 02:05:00|324.87|322.07|324.86|322.06|324.98|322.18|324.27|321.47|0
1649297400000|2022-04-07 02:10:00|324.75|321.95|324.51|321.71|324.98|322.18|324.27|321.47|0
1649297700000|2022-04-07 02:15:00|324.63|321.83|324.74|321.94|324.98|322.18|324.39|321.59|0
1649298000000|2022-04-07 02:20:00|324.86|322.06|324.74|321.94|324.98|322.18|324.62|321.82|0
1649298300000|2022-04-07 02:25:00|324.62|321.82|324.74|321.94|324.74|321.94|324.38|321.58|0
1649298600000|2022-04-07 02:30:00|324.62|321.82|324.38|321.58|324.62|321.82|323.67|320.87|0
1649298900000|2022-04-07 02:35:00|324.5|321.7|325.56|322.76|325.68|322.88|324.5|321.7|0
1649299200000|2022-04-07 02:40:00|325.68|322.88|325.68|322.88|325.92|323.12|325.56|322.76|0
1649299500000|2022-04-07 02:45:00|325.74|322.94|325.68|322.88|325.8|323|325.38|322.58|0
1649299800000|2022-04-07 02:50:00|325.56|322.76|325.38|322.58|325.56|322.76|324.96|322.16|0
1649300100000|2022-04-07 02:55:00|325.32|322.52|325.32|322.52|325.56|322.76|324.96|322.16|0
1649300400000|2022-04-07 03:00:00|325.26|322.46|325.43|322.63|325.43|322.63|324.96|322.16|0
1649300700000|2022-04-07 03:05:00|325.55|322.75|325.67|322.87|325.85|323.05|325.43|322.63|0
1649301000000|2022-04-07 03:10:00|325.79|322.99|325.67|322.87|325.91|323.11|325.55|322.75|0
1649301300000|2022-04-07 03:15:00|325.79|322.99|326.26|323.46|326.38|323.58|325.73|322.93|0
1649301600000|2022-04-07 03:20:00|326.14|323.34|326.14|323.34|326.14|323.34|325.9|323.1|0
1649301900000|2022-04-07 03:25:00|326.26|323.46|331.31|328.51|331.54|328.74|326.02|323.22|0
1649302200000|2022-04-07 03:30:00|331.25|328.45|331.42|328.62|331.66|328.86|331.07|328.27|0
1649302500000|2022-04-07 03:35:00|331.3|328.5|331.78|328.98|331.78|328.98|331.18|328.38|0
1649302800000|2022-04-07 03:40:00|331.9|329.1|332.25|329.45|332.25|329.45|331.78|328.98|0
1649303100000|2022-04-07 03:45:00|332.13|329.33|331.65|328.85|332.13|329.33|331.54|328.74|0
1649303400000|2022-04-07 03:50:00|331.54|328.74|332.25|329.45|332.25|329.45|331.53|328.73|0
1649303700000|2022-04-07 03:55:00|332.31|329.51|333.26|330.46|333.32|330.52|332.13|329.33|0
1649304000000|2022-04-07 04:00:00|333.2|330.4|332.84|330.04|333.56|330.76|332.72|329.92|0
1649304300000|2022-04-07 04:05:00|332.96|330.16|333.08|330.28|333.08|330.28|332.6|329.8|0
1649304600000|2022-04-07 04:10:00|333.07|330.27|333.43|330.63|333.61|330.81|333.07|330.27|0
1649304900000|2022-04-07 04:15:00|333.37|330.57|333.13|330.33|333.55|330.75|333.13|330.33|0
1649305200000|2022-04-07 04:20:00|333.19|330.39|333.67|330.87|333.67|330.87|333.07|330.27|0
1649305500000|2022-04-07 04:25:00|334.26|331.46|333.42|330.62|334.5|331.7|333.42|330.62|0
1649305800000|2022-04-07 04:30:00|333.37|330.57|332.59|329.79|333.37|330.57|332.23|329.43|0
1649306100000|2022-04-07 04:35:00|332.53|329.73|332.47|329.67|332.83|330.03|332.47|329.67|0
1649306400000|2022-04-07 04:40:00|332.7|329.9|330.12|327.32|332.82|330.02|330.12|327.32|0
1649306700000|2022-04-07 04:45:00|330|327.2|330|327.2|330.59|327.79|329.88|327.08|0
1649307000000|2022-04-07 04:50:00|329.88|327.08|330.47|327.67|330.59|327.79|329.76|326.96|0
1649307300000|2022-04-07 04:55:00|330.59|327.79|330.71|327.91|331.07|328.27|330.59|327.79|0
1649307600000|2022-04-07 05:00:00|330.83|328.03|330.94|328.14|331.3|328.5|329.99|327.19|0
1649307900000|2022-04-07 05:05:00|331.18|328.38|330.46|327.66|331.66|328.86|330.46|327.66|0
1649308200000|2022-04-07 05:10:00|330.34|327.54|330.34|327.54|331.18|328.38|330.1|327.3|0
1649308500000|2022-04-07 05:15:00|330.28|327.48|331.06|328.26|331.3|328.5|330.1|327.3|0
1649308800000|2022-04-07 05:20:00|330.94|328.14|331.53|328.73|331.65|328.85|330.82|328.02|0
1649309100000|2022-04-07 05:25:00|331.65|328.85|331.65|328.85|332.13|329.33|331.53|328.73|0
1649309400000|2022-04-07 05:30:00|331.77|328.97|331.17|328.37|331.89|329.09|330.69|327.89|0
1649309700000|2022-04-07 05:35:00|331.05|328.25|329.56|326.76|331.29|328.49|329.5|326.7|0
1649310000000|2022-04-07 05:40:00|329.62|326.82|330.09|327.29|330.09|327.29|329.26|326.46|0
1649310300000|2022-04-07 05:45:00|330.15|327.35|328.19|325.39|330.21|327.41|327.83|325.03|0
1649310600000|2022-04-07 05:50:00|328.3|325.5|327.47|324.67|328.66|325.86|327.35|324.55|0
1649310900000|2022-04-07 05:55:00|327.59|324.79|328.6|325.8|328.6|325.8|327.12|324.32|0
1649311200000|2022-04-07 06:00:00|328.66|325.86|328.42|325.62|329.49|326.69|327.59|324.79|0
1649311500000|2022-04-07 06:05:00|328.3|325.5|326.87|324.07|328.48|325.68|326.4|323.6|0
1649311800000|2022-04-07 06:10:00|327.11|324.31|325.73|322.93|327.11|324.31|325.57|322.77|0
1649312100000|2022-04-07 06:15:00|325.61|322.81|325.02|322.22|325.73|322.93|324.66|321.86|0
1649312400000|2022-04-07 06:20:00|324.96|322.16|324.07|321.27|325.43|322.63|323.83|321.03|0
1649312700000|2022-04-07 06:25:00|323.95|321.15|323.07|320.27|324.31|321.51|322.89|320.09|0
1649313000000|2022-04-07 06:30:00|323.13|320.33|323.71|320.91|324.3|321.5|322.42|319.62|0
1649313300000|2022-04-07 06:35:00|323.77|320.97|323.12|320.32|323.95|321.15|322.77|319.97|0
1649313600000|2022-04-07 06:40:00|323.07|320.27|321.24|318.44|323.12|320.32|321.24|318.44|0
1649313900000|2022-04-07 06:45:00|321.36|318.56|321.64|318.84|322.38|319.58|320.77|317.97|0
1649314200000|2022-04-07 06:50:00|321.75|318.95|321.87|319.07|322.34|319.54|320.93|318.13|0
1649314500000|2022-04-07 06:55:00|321.93|319.13|321.28|318.48|322.22|319.42|320.46|317.66|0
1649314800000|2022-04-07 07:00:00|321.16|318.36|321.11|318.31|322.34|319.54|319.76|316.96|0
1649315100000|2022-04-07 07:05:00|320.73|318.33|320.61|318.21|321.31|318.91|319.56|317.16|0
1649315400000|2022-04-07 07:10:00|320.32|317.92|318.97|316.57|320.61|318.21|318.04|315.64|0
1649315700000|2022-04-07 07:15:00|319.09|316.69|319.79|317.39|319.9|317.5|318.5|316.1|0
1649316000000|2022-04-07 07:20:00|319.73|317.33|317.45|315.05|320.25|317.85|317.22|314.82|0
1649316300000|2022-04-07 07:25:00|317.34|314.94|318.73|316.33|318.97|316.57|317.28|314.88|0
1649316600000|2022-04-07 07:30:00|319.2|316.8|319.43|317.03|320.95|318.55|319.2|316.8|0
1649316900000|2022-04-07 07:35:00|319.55|317.15|320.24|317.84|320.31|317.91|319.2|316.8|0
1649317200000|2022-04-07 07:40:00|320.13|317.73|321.06|318.66|321.18|318.78|319.95|317.55|0
1649317500000|2022-04-07 07:45:00|321|318.6|320.36|317.96|321.3|318.9|320.01|317.61|0
1649317800000|2022-04-07 07:50:00|320.47|318.07|320.12|317.72|320.59|318.19|319.42|317.02|0
1649318100000|2022-04-07 07:55:00|320.18|317.78|322.34|319.94|322.82|320.42|320.18|317.78|0
1649318400000|2022-04-07 08:00:00|322.23|319.83|322.69|320.29|323.4|321|321.99|319.59|0
1649318700000|2022-04-07 08:05:00|322.58|320.18|320.35|317.95|323.17|320.77|320.11|317.71|0
1649319000000|2022-04-07 08:10:00|320.29|317.89|322.16|319.76|322.57|320.17|320|317.6|0
1649319300000|2022-04-07 08:15:00|321.93|319.53|322.34|319.94|322.92|320.52|321.05|318.65|0
1649319600000|2022-04-07 08:20:00|322.22|319.82|321.46|319.06|322.22|319.82|320.69|318.29|0
1649319900000|2022-04-07 08:25:00|321.51|319.11|321.04|318.64|321.75|319.35|320.57|318.17|0
1649320200000|2022-04-07 08:30:00|321.16|318.76|321.22|318.82|321.45|319.05|320.17|317.77|0
1649320500000|2022-04-07 08:35:00|321.16|318.76|322.09|319.69|322.33|319.93|320.8|318.4|0
1649320800000|2022-04-07 08:40:00|322.04|319.64|320.57|318.17|322.39|319.99|320.39|317.99|0
1649321100000|2022-04-07 08:45:00|320.51|318.11|319.63|317.23|320.68|318.28|319.63|317.23|0
1649321400000|2022-04-07 08:50:00|319.51|317.11|318.23|315.83|319.63|317.23|318.11|315.71|0
1649321700000|2022-04-07 08:55:00|318.41|316.01|316.83|314.43|318.81|316.41|316.83|314.43|0
1649322000000|2022-04-07 09:00:00|316.95|314.55|317.99|315.59|317.99|315.59|316.83|314.43|0
1649322300000|2022-04-07 09:05:00|317.88|315.48|318.57|316.17|318.81|316.41|317.7|315.3|0
1649322600000|2022-04-07 09:10:00|318.46|316.06|318.34|315.94|318.92|316.52|318.28|315.88|0
1649322900000|2022-04-07 09:15:00|318.45|316.05|317.21|314.81|318.75|316.35|316.52|314.12|0
1649323200000|2022-04-07 09:20:00|317.16|314.76|316.98|314.58|317.45|315.05|315.82|313.42|0
1649323500000|2022-04-07 09:25:00|317.04|314.64|316.86|314.46|317.56|315.16|316.75|314.35|0
1649323800000|2022-04-07 09:30:00|316.98|314.58|316.86|314.46|317.21|314.81|316.4|314|0
1649324100000|2022-04-07 09:35:00|316.8|314.4|315.93|313.53|317.09|314.69|315.87|313.47|0
1649324400000|2022-04-07 09:40:00|315.81|313.41|315.58|313.18|316.28|313.88|315|312.6|0
1649324700000|2022-04-07 09:45:00|315.93|313.53|315.75|313.35|316.39|313.99|315.58|313.18|0
1649325000000|2022-04-07 09:50:00|315.69|313.29|315.34|312.94|316.27|313.87|315.23|312.83|0
1649325300000|2022-04-07 09:55:00|315.29|312.89|314.53|312.13|315.69|313.29|314.07|311.67|0
1649325600000|2022-04-07 10:00:00|314.76|312.36|314.53|312.13|314.76|312.36|314.07|311.67|0
1649325900000|2022-04-07 10:05:00|314.41|312.01|314.41|312.01|314.64|312.24|314.18|311.78|0
1649326200000|2022-04-07 10:10:00|314.53|312.13|314.41|312.01|314.76|312.36|314.41|312.01|0
1649326500000|2022-04-07 10:15:00|314.47|312.07|314.64|312.24|314.75|312.35|313.83|311.43|0
1649326800000|2022-04-07 10:20:00|314.52|312.12|314.19|311.79|315.28|312.88|313.96|311.56|0
1649327100000|2022-04-07 10:25:00|314.13|311.73|314.53|312.13|314.77|312.37|314.13|311.73|0
1649327400000|2022-04-07 10:30:00|314.65|312.25|314.99|312.59|315.23|312.83|314.65|312.25|0
1649327700000|2022-04-07 10:35:00|315.22|312.82|314.53|312.13|315.28|312.88|314.07|311.67|0
1649328000000|2022-04-07 10:40:00|314.64|312.24|315.57|313.17|315.57|313.17|314.64|312.24|0
1649328300000|2022-04-07 10:45:00|315.45|313.05|314.99|312.59|315.63|313.23|314.87|312.47|0
1649328600000|2022-04-07 10:50:00|314.87|312.47|315.33|312.93|315.45|313.05|314.75|312.35|0
1649328900000|2022-04-07 10:55:00|315.45|313.05|315.91|313.51|316.14|313.74|315.45|313.05|0
1649329200000|2022-04-07 11:00:00|316.02|313.62|317.07|314.67|317.42|315.02|315.56|313.16|0
1649329500000|2022-04-07 11:05:00|317.01|314.61|315.21|312.81|317.18|314.78|310.72|308.32|0
1649329800000|2022-04-07 11:10:00|315.39|312.99|313.71|311.31|316.25|313.85|313.13|310.73|0
1649330100000|2022-04-07 11:15:00|313.82|311.42|315.73|313.33|315.73|313.33|313.71|311.31|0
1649330400000|2022-04-07 11:20:00|315.67|313.27|317.18|314.78|317.18|314.78|315.55|313.15|0
1649330700000|2022-04-07 11:25:00|317.24|314.84|317.75|315.35|317.99|315.59|316.94|314.54|0
1649331000000|2022-04-07 11:30:00|317.82|315.42|318.1|315.7|318.92|316.52|316.13|313.73|0
1649331300000|2022-04-07 11:35:00|318.22|315.82|318.57|316.17|318.92|316.52|317.52|315.12|0
1649331600000|2022-04-07 11:40:00|318.45|316.05|318.01|315.61|318.92|316.52|317.17|314.77|0
1649331900000|2022-04-07 11:45:00|318.13|315.73|318.48|316.08|318.89|316.49|317.49|315.09|0
1649332200000|2022-04-07 11:50:00|318.59|316.19|318.71|316.31|319.29|316.89|318.13|315.73|0
1649332500000|2022-04-07 11:55:00|318.59|316.19|317.54|315.14|318.82|316.42|317.43|315.03|0
1649332800000|2022-04-07 12:00:00|317.66|315.26|320.34|317.94|320.34|317.94|317.19|314.79|0
1649333100000|2022-04-07 12:05:00|320.1|317.7|320.16|317.76|320.92|318.52|319.75|317.35|0
1649333400000|2022-04-07 12:10:00|320.22|317.82|321.57|319.17|321.69|319.29|319.87|317.47|0
1649333700000|2022-04-07 12:15:00|321.93|319.53|320.99|318.59|322.75|320.35|320.99|318.59|0
1649334000000|2022-04-07 12:20:00|321.1|318.7|321.69|319.29|321.92|319.52|320.63|318.23|0
1649334300000|2022-04-07 12:25:00|321.81|319.41|321.99|319.59|322.7|320.3|321.25|318.85|0
1649334600000|2022-04-07 12:30:00|322.11|319.71|320.82|318.42|322.7|320.3|320.76|318.36|0
1649334900000|2022-04-07 12:35:00|320.76|318.36|321.05|318.65|321.64|319.24|320.58|318.18|0
1649335200000|2022-04-07 12:40:00|321.11|318.71|321.87|319.47|321.87|319.47|320.58|318.18|0
1649335500000|2022-04-07 12:45:00|321.99|319.59|321.98|319.58|322.34|319.94|321.05|318.65|0
1649335800000|2022-04-07 12:50:00|322.1|319.7|324.1|321.7|324.34|321.94|321.51|319.11|0
1649336100000|2022-04-07 12:55:00|323.98|321.58|324.1|321.7|324.81|322.41|323.57|321.17|0
1649336400000|2022-04-07 13:00:00|323.74|321.34|326.58|324.18|326.58|324.18|323.27|320.87|0
1649336700000|2022-04-07 13:05:00|326.46|324.06|326.46|324.06|326.94|324.54|326.1|323.7|0
1649337000000|2022-04-07 13:10:00|326.58|324.18|326.04|323.64|326.58|324.18|325.75|323.35|0
1649337300000|2022-04-07 13:15:00|326.1|323.7|324.39|321.99|326.69|324.29|324.33|321.93|0
1649337600000|2022-04-07 13:20:00|324.33|321.93|324.91|322.51|325.27|322.87|324.32|321.92|0
1649337900000|2022-04-07 13:25:00|325.03|322.63|325.74|323.34|326.33|323.93|324.91|322.51|0
1649338200000|2022-04-07 13:30:00|326.09|323.69|322.26|319.86|327.04|324.64|322.26|319.86|0
1649338500000|2022-04-07 13:35:00|322.2|319.8|318.92|316.52|323.49|321.09|318.57|316.17|0
1649338800000|2022-04-07 13:40:00|318.34|315.94|321.84|319.44|321.84|319.44|316.36|313.96|0
1649339100000|2022-04-07 13:45:00|321.49|319.09|324.43|322.03|324.9|322.5|319.85|317.45|0
1649339400000|2022-04-07 13:50:00|324.19|321.79|319.85|317.45|324.67|322.27|318.91|316.51|0
1649339700000|2022-04-07 13:55:00|319.73|317.33|319.56|317.16|320.78|318.38|319.15|316.75|0
1649340000000|2022-04-07 14:00:00|319.26|316.86|321.72|319.32|321.95|319.55|316.01|313.61|0
1649340300000|2022-04-07 14:05:00|321.6|319.2|324.34|321.94|325.52|323.12|320.9|318.5|0
1649340600000|2022-04-07 14:10:00|324.22|321.82|322.34|319.94|325.75|323.35|321.64|319.24|0
1649340900000|2022-04-07 14:15:00|322.81|320.41|324.1|321.7|324.93|322.53|322.46|320.06|0
1649341200000|2022-04-07 14:20:00|324.22|321.82|325.16|322.76|326.7|324.3|324.22|321.82|0
1649341500000|2022-04-07 14:25:00|325.04|322.64|326.4|324|326.69|324.29|323.74|321.34|0
1649341800000|2022-04-07 14:30:00|326.46|324.06|323.62|321.22|326.46|324.06|323.15|320.75|0
1649342100000|2022-04-07 14:35:00|323.15|320.75|326.45|324.05|326.45|324.05|321.74|319.34|0
1649342400000|2022-04-07 14:40:00|326.33|323.93|330.61|328.21|331.57|329.17|326.33|323.93|0
1649342700000|2022-04-07 14:45:00|330.37|327.97|330.29|327.89|332.17|329.77|328.18|325.78|0
1649343000000|2022-04-07 14:50:00|330.79|328.39|328.82|326.42|330.79|328.39|327.81|325.41|0
1649343300000|2022-04-07 14:55:00|328.52|326.12|328.16|325.76|329.12|326.72|327.1|324.7|0
1649343600000|2022-04-07 15:00:00|328.52|326.12|326.38|323.98|328.52|326.12|324.32|321.92|0
1649343900000|2022-04-07 15:05:00|326.74|324.34|329.94|327.54|330.57|328.17|326.5|324.1|0
1649344200000|2022-04-07 15:10:00|330.18|327.78|330.12|327.72|331.73|329.33|329.47|327.07|0
1649344500000|2022-04-07 15:15:00|330.54|328.14|330.77|328.37|331.97|329.57|330.3|327.9|0
1649344800000|2022-04-07 15:20:00|331.01|328.61|329.46|327.06|331.13|328.73|328.63|326.23|0
1649345100000|2022-04-07 15:25:00|329.22|326.82|332.56|330.16|333.76|331.36|328.15|325.75|0
1649345400000|2022-04-07 15:30:00|332.32|329.92|333.99|331.59|335.57|333.17|332.2|329.8|0
1649345700000|2022-04-07 15:35:00|333.74|331.34|331.01|328.61|333.74|331.34|329.31|326.91|0
1649346000000|2022-04-07 15:40:00|331.19|328.79|332.2|329.8|332.44|330.04|330.41|328.01|0
1649346300000|2022-04-07 15:45:00|332.32|329.92|332.2|329.8|332.44|330.04|329.69|327.29|0
1649346600000|2022-04-07 15:50:00|332.44|330.04|334.6|332.2|334.73|332.33|331.72|329.32|0
1649346900000|2022-04-07 15:55:00|334.36|331.96|332.32|329.92|334.6|332.2|331.96|329.56|0
1649347200000|2022-04-07 16:00:00|332.56|330.16|333.04|330.64|333.16|330.76|331.36|328.96|0
1649347500000|2022-04-07 16:05:00|332.92|330.52|330.88|328.48|332.92|330.52|330.4|328|0
1649347800000|2022-04-07 16:10:00|330.64|328.24|330.28|327.88|331.47|329.07|328.61|326.21|0
1649348100000|2022-04-07 16:15:00|330.16|327.76|331.71|329.31|332.19|329.79|330.04|327.64|0
1649348400000|2022-04-07 16:20:00|331.95|329.55|330.99|328.59|332.31|329.91|329.56|327.16|0
1649348700000|2022-04-07 16:25:00|331.11|328.71|332.54|330.14|333.39|330.99|330.39|327.99|0
1649349000000|2022-04-07 16:30:00|332.66|330.26|332.78|330.38|333.38|330.98|331.58|329.18|0
1649349300000|2022-04-07 16:35:00|332.9|330.5|333.14|330.74|333.38|330.98|331.46|329.06|0
1649349600000|2022-04-07 16:40:00|333.38|330.98|333.86|331.46|333.98|331.58|332.3|329.9|0
1649349900000|2022-04-07 16:45:00|333.74|331.34|336.03|333.63|336.03|333.63|332.66|330.26|0
1649350200000|2022-04-07 16:50:00|336.15|333.75|334.22|331.82|336.15|333.75|333.01|330.61|0
1649350500000|2022-04-07 16:55:00|334.1|331.7|332.89|330.49|334.46|332.06|332.53|330.13|0
1649350800000|2022-04-07 17:00:00|332.77|330.37|330.25|327.85|333.37|330.97|329.42|327.02|0
1649351100000|2022-04-07 17:05:00|330.13|327.73|328.82|326.42|330.97|328.57|328.82|326.42|0
1649351400000|2022-04-07 17:10:00|329.06|326.66|325.73|323.33|329.18|326.78|323.96|321.56|0
1649351700000|2022-04-07 17:15:00|325.85|323.45|326.44|324.04|326.56|324.16|323.37|320.97|0
1649352000000|2022-04-07 17:20:00|322.61|320.21|322.96|320.56|322.96|320.56|320.96|318.56|0
1649352300000|2022-04-07 17:25:00|322.84|320.44|320.61|318.21|322.9|320.5|319.67|317.27|0
1649352600000|2022-04-07 17:30:00|320.37|317.97|321.66|319.26|321.9|319.5|319.55|317.15|0
1649352900000|2022-04-07 17:35:00|321.54|319.14|322.72|320.32|322.72|320.32|320.37|317.97|0
1649353200000|2022-04-07 17:40:00|322.13|319.73|322.48|320.08|322.72|320.32|321.19|318.79|0
1649353500000|2022-04-07 17:45:00|322.6|320.2|323.07|320.67|323.3|320.9|320.6|318.2|0
1649353800000|2022-04-07 17:50:00|322.89|320.49|322.36|319.96|323.54|321.14|321.65|319.25|0
1649354100000|2022-04-07 17:55:00|322.71|320.31|315.93|313.53|322.71|320.31|315.46|313.06|0
1649354400000|2022-04-07 18:00:00|316.27|313.87|315.81|313.41|316.74|314.34|314.3|311.9|0
1649354700000|2022-04-07 18:05:00|316.04|313.64|315.23|312.83|318.02|315.62|315.17|312.77|0
1649355000000|2022-04-07 18:10:00|315.69|313.29|315.8|313.4|316.62|314.22|314.53|312.13|0
1649355300000|2022-04-07 18:15:00|315.86|313.46|318.59|316.19|318.83|316.43|315.46|313.06|0
1649355600000|2022-04-07 18:20:00|318.48|316.08|316.84|314.44|318.59|316.19|316.73|314.33|0
1649355900000|2022-04-07 18:25:00|316.73|314.33|317.19|314.79|317.54|315.14|312.79|310.39|0
1649356200000|2022-04-07 18:30:00|317.77|315.37|317.19|314.79|318.12|315.72|316.49|314.09|0
1649356500000|2022-04-07 18:35:00|316.96|314.56|316.14|313.74|318.47|316.07|315.91|313.51|0
1649356800000|2022-04-07 18:40:00|316.49|314.09|315.21|312.81|317.65|315.25|314.69|312.29|0
1649357100000|2022-04-07 18:45:00|315.1|312.7|313.36|310.96|316.37|313.97|312.32|309.92|0
1649357400000|2022-04-07 18:50:00|313.82|311.42|311.52|309.12|314.17|311.77|310.94|308.54|0
1649357700000|2022-04-07 18:55:00|311.29|308.89|307.63|305.23|311.29|308.89|307.29|304.89|0
1649358000000|2022-04-07 19:00:00|308.54|306.14|307.58|305.18|311.83|309.43|305.02|302.62|0
1649358300000|2022-04-07 19:05:00|307.7|305.3|306.34|303.94|308.49|306.09|306|303.6|0
1649358600000|2022-04-07 19:10:00|306.22|303.82|304.76|302.36|307.02|304.62|304.76|302.36|0
1649358900000|2022-04-07 19:15:00|304.98|302.58|306.78|304.38|307.12|304.72|303.97|301.57|0
1649359200000|2022-04-07 19:20:00|306.9|304.5|308.82|306.42|309.62|307.22|306.9|304.5|0
1649359500000|2022-04-07 19:25:00|308.6|306.2|309.5|307.1|310.07|307.67|307.57|305.17|0
1649359800000|2022-04-07 19:30:00|309.27|306.87|305.99|303.59|309.96|307.56|305.99|303.59|0
1649360100000|2022-04-07 19:35:00|306.1|303.7|305.65|303.25|307.12|304.72|305.65|303.25|0
1649360400000|2022-04-07 19:40:00|305.42|303.02|304.74|302.34|307|304.6|304.04|301.64|0
1649360700000|2022-04-07 19:45:00|304.97|302.57|306.72|304.32|307.68|305.28|303.4|301|0
1649361000000|2022-04-07 19:50:00|306.77|304.37|309.72|307.32|310.4|308|306.43|304.03|0
1649361300000|2022-04-07 19:55:00|310.17|307.77|312.11|309.71|313.03|310.63|310.17|307.77|0
1649361600000|2022-04-07 20:00:00|311.89|309.49|312.11|309.71|312.57|310.17|311.2|308.8|0
1649361900000|2022-04-07 20:05:00|311.88|309.48|311.77|309.37|312.34|309.94|311.42|309.02|0
1649362200000|2022-04-07 20:10:00|311.65|309.25|311.76|309.36|311.77|309.37|310.74|308.34|0
1649362500000|2022-04-07 20:15:00|311.28|308.48|312.42|309.62|312.59|309.79|311.28|308.48|0
1649362800000|2022-04-07 20:20:00|312.53|309.73|313.79|310.99|313.91|311.11|312.53|309.73|0
1649363100000|2022-04-07 20:25:00|313.68|310.88|313.91|311.11|314.48|311.68|313.56|310.76|0
1649363400000|2022-04-07 20:30:00|314.02|311.22|313.51|310.71|314.25|311.45|313.45|310.65|0
1649363700000|2022-04-07 20:35:00|313.56|310.76|312.98|310.18|313.67|310.87|312.98|310.18|0
1649364000000|2022-04-07 20:40:00|312.93|310.13|313.33|310.53|313.44|310.64|312.87|310.07|0
1649364300000|2022-04-07 20:45:00|313.1|310.3|312.87|310.07|313.5|310.7|312.87|310.07|0
1649364600000|2022-04-07 20:50:00|312.75|309.95|312.06|309.26|312.75|309.95|311.95|309.15|0
1649364900000|2022-04-07 20:55:00|312.18|309.38|312.92|310.12|313.04|310.24|312.06|309.26|0
1649365200000|2022-04-07 21:00:00|312.68|309.88|312.7|309.9|312.87|310.07|312.56|309.76|0
1649365500000|2022-04-07 21:05:00|312.71|309.91|312.88|310.08|312.88|310.08|312.56|309.76|0
1649365800000|2022-04-07 21:10:00|312.89|310.09|312.97|310.17|313.14|310.34|312.89|310.09|0
1649366100000|2022-04-07 21:15:00|312.99|310.19|313.27|310.47|313.32|310.52|312.99|310.19|0
1649366400000|2022-04-07 21:20:00|313.22|310.42|313.22|310.42|313.27|310.47|313.03|310.23|0
1649366700000|2022-04-07 21:25:00|313.27|310.47|313.07|310.27|313.27|310.47|312.72|309.92|0
1649367000000|2022-04-07 21:30:00|312.92|310.12|312.88|310.08|312.92|310.12|312.88|310.08|0
1649367300000|2022-04-07 21:35:00|312.79|309.99|312.84|310.04|312.95|310.15|312.71|309.91|0
1649367600000|2022-04-07 21:40:00|312.83|310.03|312.71|309.91|312.91|310.11|312.71|309.91|0
1649367900000|2022-04-07 21:45:00|312.78|309.98|312.67|309.87|312.78|309.98|312.59|309.79|0
1649368200000|2022-04-07 21:50:00|312.72|309.92|312.72|309.92|312.76|309.96|312.7|309.9|0
1649368500000|2022-04-07 21:55:00|312.74|309.94|312.94|310.14|312.94|310.14|312.57|309.77|0
1649368800000|2022-04-07 22:00:00|312.78|309.98|311.92|309.12|313.01|310.21|311.92|309.12|0
1649369100000|2022-04-07 22:05:00|312.03|309.23|312.14|309.34|312.49|309.69|311.98|309.18|0
1649369400000|2022-04-07 22:10:00|312.03|309.23|311.57|308.77|312.26|309.46|311.34|308.54|0
1649369700000|2022-04-07 22:15:00|311.51|308.71|311.91|309.11|311.91|309.11|311.45|308.65|0
1649370000000|2022-04-07 22:20:00|311.8|309|311.79|308.99|311.91|309.11|311.57|308.77|0
1649370300000|2022-04-07 22:25:00|311.91|309.11|312.25|309.45|312.25|309.45|311.91|309.11|0
1649370600000|2022-04-07 22:30:00|312.13|309.33|312.36|309.56|312.36|309.56|312.02|309.22|0
1649370900000|2022-04-07 22:35:00|312.25|309.45|312.24|309.44|312.36|309.56|312.13|309.33|0
1649371200000|2022-04-07 22:40:00|312.02|309.22|312.01|309.21|312.13|309.33|312.01|309.21|0
1649371500000|2022-04-07 22:45:00|312.24|309.44|312.24|309.44|312.36|309.56|312.01|309.21|0
1649371800000|2022-04-07 22:50:00|312.35|309.55|312.58|309.78|312.7|309.9|312.35|309.55|0
1649372100000|2022-04-07 22:55:00|312.64|309.84|312.12|309.32|312.64|309.84|312.12|309.32|0
1649372400000|2022-04-07 23:00:00|312.35|309.55|312.58|309.78|312.69|309.89|312.01|309.21|0
1649372700000|2022-04-07 23:05:00|312.52|309.72|312.35|309.55|312.52|309.72|312.23|309.43|0
1649373000000|2022-04-07 23:10:00|312.29|309.49|311.09|308.29|312.46|309.66|311.09|308.29|0
1649373300000|2022-04-07 23:15:00|311.15|308.35|311.66|308.86|311.71|308.91|311.09|308.29|0
1649373600000|2022-04-07 23:20:00|311.6|308.8|311.31|308.51|311.66|308.86|311.2|308.4|0
1649373900000|2022-04-07 23:25:00|311.2|308.4|310.85|308.05|311.31|308.51|310.51|307.71|0
1649374200000|2022-04-07 23:30:00|310.74|307.94|311.08|308.28|311.25|308.45|310.74|307.94|0
1649374500000|2022-04-07 23:35:00|310.96|308.16|310.73|307.93|311.19|308.39|310.73|307.93|0
1649374800000|2022-04-07 23:40:00|310.79|307.99|310.5|307.7|310.79|307.99|310.16|307.36|0
1649375100000|2022-04-07 23:45:00|310.56|307.76|310.04|307.24|310.84|308.04|310.04|307.24|0
1649375400000|2022-04-07 23:50:00|310.16|307.36|309.59|306.79|310.16|307.36|309.36|306.56|0
1649375700000|2022-04-07 23:55:00|309.47|306.67|309.81|307.01|309.81|307.01|309.13|306.33|0
1649376000000|2022-04-08 00:00:00|309.93|307.13|309.58|306.78|310.84|308.04|309.47|306.67|0
1649376300000|2022-04-08 00:05:00|309.7|306.9|309.81|307.01|310.04|307.24|309.35|306.55|0
1649376600000|2022-04-08 00:10:00|309.92|307.12|310.26|307.46|310.38|307.58|309.69|306.89|0
1649376900000|2022-04-08 00:15:00|310.38|307.58|311.86|309.06|311.97|309.17|310.38|307.58|0
1649377200000|2022-04-08 00:20:00|312.09|309.29|312.2|309.4|312.54|309.74|311.17|308.37|0
1649377500000|2022-04-08 00:25:00|312.31|309.51|314.15|311.35|314.38|311.58|311.85|309.05|0
1649377800000|2022-04-08 00:30:00|314.38|311.58|314.38|311.58|314.38|311.58|313.69|310.89|0
1649378100000|2022-04-08 00:35:00|314.26|311.46|313.68|310.88|314.37|311.57|313.57|310.77|0
1649378400000|2022-04-08 00:40:00|313.8|311|313.8|311|313.91|311.11|313.57|310.77|0
1649378700000|2022-04-08 00:45:00|313.68|310.88|313.79|310.99|314.14|311.34|313.34|310.54|0
1649379000000|2022-04-08 00:50:00|313.68|310.88|313.51|310.71|313.79|310.99|313.33|310.53|0
1649379300000|2022-04-08 00:55:00|313.45|310.65|312.87|310.07|313.91|311.11|312.87|310.07|0
1649379600000|2022-04-08 01:00:00|312.76|309.96|312.75|309.95|313.1|310.3|312.53|309.73|0
1649379900000|2022-04-08 01:05:00|312.64|309.84|313.1|310.3|313.1|310.3|312.41|309.61|0
1649380200000|2022-04-08 01:10:00|312.98|310.18|313.55|310.75|313.67|310.87|312.98|310.18|0
1649380500000|2022-04-08 01:15:00|313.61|310.81|313.9|311.1|314.24|311.44|313.21|310.41|0
1649380800000|2022-04-08 01:20:00|313.84|311.04|314.35|311.55|314.35|311.55|313.44|310.64|0
1649381100000|2022-04-08 01:25:00|314.12|311.32|314.12|311.32|314.35|311.55|313.89|311.09|0
1649381400000|2022-04-08 01:30:00|314.01|311.21|314.12|311.32|314.24|311.44|313.89|311.09|0
1649381700000|2022-04-08 01:35:00|314|311.2|314|311.2|314.35|311.55|313.89|311.09|0
1649382000000|2022-04-08 01:40:00|313.89|311.09|313.08|310.28|314|311.2|312.97|310.17|0
1649382300000|2022-04-08 01:45:00|312.97|310.17|313.19|310.39|313.2|310.4|312.96|310.16|0
1649382600000|2022-04-08 01:50:00|313.08|310.28|314.34|311.54|314.34|311.54|313.08|310.28|0
1649382900000|2022-04-08 01:55:00|314.23|311.43|314.22|311.42|314.34|311.54|313.99|311.19|0
1649383200000|2022-04-08 02:00:00|314.28|311.48|313.65|310.85|314.34|311.54|313.53|310.73|0
1649383500000|2022-04-08 02:05:00|313.71|310.91|313.87|311.07|313.99|311.19|313.42|310.62|0
1649383800000|2022-04-08 02:10:00|313.93|311.13|313.76|310.96|314.1|311.3|313.64|310.84|0
1649384100000|2022-04-08 02:15:00|313.7|310.9|313.87|311.07|314.33|311.53|313.3|310.5|0
1649384400000|2022-04-08 02:20:00|313.75|310.95|313.64|310.84|313.87|311.07|313.41|310.61|0
1649384700000|2022-04-08 02:25:00|313.75|310.95|313.18|310.38|313.75|310.95|313.18|310.38|0
1649385000000|2022-04-08 02:30:00|313.12|310.32|312.6|309.8|313.29|310.49|312.49|309.69|0
1649385300000|2022-04-08 02:35:00|312.72|309.92|312.71|309.91|312.89|310.09|312.6|309.8|0
1649385600000|2022-04-08 02:40:00|312.66|309.86|311.79|308.99|312.83|310.03|311.79|308.99|0
1649385900000|2022-04-08 02:45:00|311.57|308.77|311.34|308.54|311.79|308.99|310.88|308.08|0
1649386200000|2022-04-08 02:50:00|311.22|308.42|311.33|308.53|311.45|308.65|311.11|308.31|0
1649386500000|2022-04-08 02:55:00|311.45|308.65|311.1|308.3|311.45|308.65|310.99|308.19|0
1649386800000|2022-04-08 03:00:00|310.99|308.19|311.9|309.1|312.02|309.22|310.76|307.96|0
1649387100000|2022-04-08 03:05:00|312.01|309.21|311.56|308.76|312.13|309.33|311.56|308.76|0
1649387400000|2022-04-08 03:10:00|311.67|308.87|311.21|308.41|311.73|308.93|310.87|308.07|0
1649387700000|2022-04-08 03:15:00|311.32|308.52|311.32|308.52|311.44|308.64|310.98|308.18|0
1649388000000|2022-04-08 03:20:00|311.44|308.64|311.09|308.29|311.44|308.64|310.75|307.95|0
1649388300000|2022-04-08 03:25:00|311.21|308.41|311.66|308.86|311.72|308.92|311.2|308.4|0
1649388600000|2022-04-08 03:30:00|311.61|308.81|312.23|309.43|312.92|310.12|311.43|308.63|0
1649388900000|2022-04-08 03:35:00|312.35|309.55|312.11|309.31|312.35|309.55|312|309.2|0
1649389200000|2022-04-08 03:40:00|312.17|309.37|311.77|308.97|312.23|309.43|311.71|308.91|0
1649389500000|2022-04-08 03:45:00|311.88|309.08|312.22|309.42|312.22|309.42|311.65|308.85|0
1649389800000|2022-04-08 03:50:00|312.11|309.31|312.91|310.11|313.02|310.22|312.11|309.31|0
1649390100000|2022-04-08 03:55:00|312.8|310|312.45|309.65|313.14|310.34|312.45|309.65|0
1649390400000|2022-04-08 04:00:00|312.33|309.53|313.13|310.33|313.14|310.34|312.22|309.42|0
1649390700000|2022-04-08 04:05:00|313.02|310.22|313.13|310.33|313.13|310.33|312.79|309.99|0
1649391000000|2022-04-08 04:10:00|313.08|310.28|313.02|310.22|313.08|310.28|312.67|309.87|0
1649391300000|2022-04-08 04:15:00|312.9|310.1|313.47|310.67|313.47|310.67|312.9|310.1|0
1649391600000|2022-04-08 04:20:00|313.36|310.56|313.44|310.64|313.7|310.9|313.32|310.52|0
1649391900000|2022-04-08 04:25:00|313.55|310.75|313.09|310.29|313.55|310.75|312.98|310.18|0
1649392200000|2022-04-08 04:30:00|312.98|310.18|313.2|310.4|313.32|310.52|312.97|310.17|0
1649392500000|2022-04-08 04:35:00|313.09|310.29|312.86|310.06|313.09|310.29|312.63|309.83|0
1649392800000|2022-04-08 04:40:00|312.74|309.94|313.26|310.46|313.31|310.51|312.51|309.71|0
1649393100000|2022-04-08 04:45:00|313.31|310.51|313.77|310.97|313.77|310.97|313.31|310.51|0
1649393400000|2022-04-08 04:50:00|313.66|310.86|314.23|311.43|314.23|311.43|313.66|310.86|0
1649393700000|2022-04-08 04:55:00|314.11|311.31|313.54|310.74|314.23|311.43|313.54|310.74|0
1649394000000|2022-04-08 05:00:00|313.65|310.85|313.65|310.85|313.76|310.96|313.08|310.28|0
1649394300000|2022-04-08 05:05:00|313.76|310.96|313.53|310.73|314.22|311.42|313.53|310.73|0
1649394600000|2022-04-08 05:10:00|313.65|310.85|312.38|309.58|313.88|311.08|312.38|309.58|0
1649394900000|2022-04-08 05:15:00|312.27|309.47|311.35|308.55|312.5|309.7|311.29|308.49|0
1649395200000|2022-04-08 05:20:00|311.24|308.44|311.35|308.55|311.69|308.89|310.89|308.09|0
1649395500000|2022-04-08 05:25:00|311.46|308.66|311.57|308.77|311.92|309.12|311.23|308.43|0
1649395800000|2022-04-08 05:30:00|311.69|308.89|311.57|308.77|311.92|309.12|311.46|308.66|0
1649396100000|2022-04-08 05:35:00|311.63|308.83|311.8|309|312.03|309.23|311.57|308.77|0
1649396400000|2022-04-08 05:40:00|311.91|309.11|311.68|308.88|312.14|309.34|311.68|308.88|0
1649396700000|2022-04-08 05:45:00|311.57|308.77|311.17|308.37|311.68|308.88|311.11|308.31|0
1649397000000|2022-04-08 05:50:00|311.22|308.42|310.53|307.73|311.4|308.6|310.19|307.39|0
1649397300000|2022-04-08 05:55:00|310.59|307.79|310.19|307.39|310.65|307.85|309.74|306.94|0
1649397600000|2022-04-08 06:00:00|310.08|307.28|310.64|307.84|310.87|308.07|309.39|306.59|0
1649397900000|2022-04-08 06:05:00|310.59|307.79|308.71|305.91|310.64|307.84|308.71|305.91|0
1649398200000|2022-04-08 06:10:00|308.82|306.02|309.73|306.93|310.18|307.38|308.82|306.02|0
1649398500000|2022-04-08 06:15:00|309.84|307.04|309.38|306.58|309.96|307.16|308.7|305.9|0
1649398800000|2022-04-08 06:20:00|309.5|306.7|306.71|303.91|309.5|306.7|306.71|303.91|0
1649399100000|2022-04-08 06:25:00|306.82|304.02|307.5|304.7|307.68|304.88|306.48|303.68|0
1649399400000|2022-04-08 06:30:00|307.38|304.58|306.59|303.79|307.38|304.58|306.48|303.68|0
1649399700000|2022-04-08 06:35:00|306.7|303.9|307.15|304.35|307.38|304.58|306.02|303.22|0
1649400000000|2022-04-08 06:40:00|307.27|304.47|307.15|304.35|308.23|305.43|307.1|304.3|0
1649400300000|2022-04-08 06:45:00|307.26|304.46|306.81|304.01|307.6|304.8|306.58|303.78|0
1649400600000|2022-04-08 06:50:00|306.7|303.9|305.9|303.1|306.92|304.12|305.56|302.76|0
1649400900000|2022-04-08 06:55:00|305.79|302.99|305.51|302.71|305.9|303.1|305|302.2|0
1649401200000|2022-04-08 07:00:00|305.45|302.65|307.48|304.68|307.48|304.68|305.22|302.42|0
1649401500000|2022-04-08 07:05:00|307.23|304.83|307.17|304.77|308.42|306.02|306.6|304.2|0
1649401800000|2022-04-08 07:10:00|307.05|304.65|305.81|303.41|307.39|304.99|305.41|303.01|0
1649402100000|2022-04-08 07:15:00|305.75|303.35|306.37|303.97|307.51|305.11|305.69|303.29|0
1649402400000|2022-04-08 07:20:00|306.31|303.91|306.09|303.69|306.54|304.14|304.84|302.44|0
1649402700000|2022-04-08 07:25:00|306.14|303.74|306.14|303.74|306.82|304.42|305.69|303.29|0
1649403000000|2022-04-08 07:30:00|306.2|303.8|306.14|303.74|307.33|304.93|305.91|303.51|0
1649403300000|2022-04-08 07:35:00|306.02|303.62|303.99|301.59|306.02|303.62|303.88|301.48|0
1649403600000|2022-04-08 07:40:00|303.88|301.48|303.71|301.31|304.66|302.26|303.42|301.02|0
1649403900000|2022-04-08 07:45:00|303.76|301.36|304.49|302.09|305.17|302.77|303.76|301.36|0
1649404200000|2022-04-08 07:50:00|304.43|302.03|303.87|301.47|304.43|302.03|302.86|300.46|0
1649404500000|2022-04-08 07:55:00|303.76|301.36|302.86|300.46|303.98|301.58|302.69|300.29|0
1649404800000|2022-04-08 08:00:00|302.97|300.57|301.62|299.22|303.19|300.79|301.62|299.22|0
1649405100000|2022-04-08 08:05:00|301.51|299.11|301.62|299.22|302.77|300.37|301.17|298.77|0
1649405400000|2022-04-08 08:10:00|301.51|299.11|301.9|299.5|301.95|299.55|301.34|298.94|0
1649405700000|2022-04-08 08:15:00|301.95|299.55|302.29|299.89|302.85|300.45|301.84|299.44|0
1649406000000|2022-04-08 08:20:00|302.34|299.94|301.83|299.43|302.34|299.94|301.72|299.32|0
1649406300000|2022-04-08 08:25:00|301.89|299.49|301.27|298.87|302.06|299.66|300.71|298.31|0
1649406600000|2022-04-08 08:30:00|301.16|298.76|301.72|299.32|301.83|299.43|300.71|298.31|0
1649406900000|2022-04-08 08:35:00|301.83|299.43|302.28|299.88|302.5|300.1|301.83|299.43|0
1649407200000|2022-04-08 08:40:00|302.39|299.99|303.17|300.77|303.17|300.77|302.28|299.88|0
1649407500000|2022-04-08 08:45:00|303.29|300.89|303.85|301.45|303.96|301.56|302.95|300.55|0
1649407800000|2022-04-08 08:50:00|303.73|301.33|304.86|302.46|304.86|302.46|303.73|301.33|0
1649408100000|2022-04-08 08:55:00|305.2|302.8|305.42|303.02|305.99|303.59|305.2|302.8|0
1649408400000|2022-04-08 09:00:00|305.65|303.25|306.78|304.38|307.46|305.06|305.65|303.25|0
1649408700000|2022-04-08 09:05:00|306.66|304.26|307.68|305.28|307.68|305.28|305.34|302.94|0
1649409000000|2022-04-08 09:10:00|307.8|305.4|307|304.6|307.8|305.4|306.55|304.15|0
1649409300000|2022-04-08 09:15:00|306.94|304.54|306.72|304.32|307.23|304.83|306.72|304.32|0
1649409600000|2022-04-08 09:20:00|306.77|304.37|306.65|304.25|306.88|304.48|306.65|304.25|0
1649409900000|2022-04-08 09:25:00|306.71|304.31|306.88|304.48|306.99|304.59|306.54|304.14|0
1649410200000|2022-04-08 09:30:00|306.77|304.37|306.99|304.59|307.28|304.88|306.76|304.36|0
1649410500000|2022-04-08 09:35:00|307.1|304.7|306.76|304.36|308.01|305.61|306.76|304.36|0
1649410800000|2022-04-08 09:40:00|306.82|304.42|307.84|305.44|307.84|305.44|306.76|304.36|0
1649411100000|2022-04-08 09:45:00|307.89|305.49|306.19|303.79|307.89|305.49|306.19|303.79|0
1649411400000|2022-04-08 09:50:00|306.3|303.9|306.42|304.02|306.64|304.24|306.08|303.68|0
1649411700000|2022-04-08 09:55:00|306.41|304.01|306.3|303.9|306.64|304.24|306.07|303.67|0
1649412000000|2022-04-08 10:00:00|306.41|304.01|306.3|303.9|307.21|304.81|305.73|303.33|0
1649412300000|2022-04-08 10:05:00|306.41|304.01|306.52|304.12|306.86|304.46|306.24|303.84|0
1649412600000|2022-04-08 10:10:00|306.47|304.07|308.28|305.88|308.28|305.88|306.18|303.78|0
1649412900000|2022-04-08 10:15:00|308.11|305.71|308.62|306.22|308.68|306.28|306.86|304.46|0
1649413200000|2022-04-08 10:20:00|308.56|306.16|308.67|306.27|309.13|306.73|308.22|305.82|0
1649413500000|2022-04-08 10:25:00|308.79|306.39|308.56|306.16|309.19|306.79|308.33|305.93|0
1649413800000|2022-04-08 10:30:00|308.67|306.27|308.9|306.5|309.13|306.73|308.44|306.04|0
1649414100000|2022-04-08 10:35:00|308.84|306.44|308.1|305.7|309.24|306.84|307.99|305.59|0
1649414400000|2022-04-08 10:40:00|307.87|305.47|307.19|304.79|308.1|305.7|306.96|304.56|0
1649414700000|2022-04-08 10:45:00|307.07|304.67|306.84|304.44|307.53|305.13|306.62|304.22|0
1649415000000|2022-04-08 10:50:00|306.73|304.33|305.54|303.14|306.73|304.33|305.54|303.14|0
1649415300000|2022-04-08 10:55:00|305.6|303.2|304.92|302.52|305.77|303.37|304.69|302.29|0
1649415600000|2022-04-08 11:00:00|304.8|302.4|305.48|303.08|305.71|303.31|304.69|302.29|0
1649415900000|2022-04-08 11:05:00|305.37|302.97|304.24|301.84|305.95|303.55|304.12|301.72|0
1649416200000|2022-04-08 11:10:00|304.35|301.95|304.46|302.06|304.8|302.4|304.01|301.61|0
1649416500000|2022-04-08 11:15:00|304.57|302.17|304.85|302.45|305.02|302.62|304.23|301.83|0
1649416800000|2022-04-08 11:20:00|304.79|302.39|304.79|302.39|305.02|302.62|303.89|301.49|0
1649417100000|2022-04-08 11:25:00|304.68|302.28|304.23|301.83|304.68|302.28|304.23|301.83|0
1649417400000|2022-04-08 11:30:00|304.17|301.77|304.45|302.05|305.24|302.84|304.17|301.77|0
1649417700000|2022-04-08 11:35:00|304.56|302.16|303.32|300.92|304.62|302.22|303.32|300.92|0
1649418000000|2022-04-08 11:40:00|303.21|300.81|303.38|300.98|303.55|301.15|302.76|300.36|0
1649418300000|2022-04-08 11:45:00|303.32|300.92|303.65|301.25|303.65|301.25|303.21|300.81|0
1649418600000|2022-04-08 11:50:00|303.77|301.37|303.88|301.48|304.33|301.93|303.54|301.14|0
1649418900000|2022-04-08 11:55:00|303.76|301.36|304.44|302.04|305|302.6|303.76|301.36|0
1649419200000|2022-04-08 12:00:00|304.33|301.93|305.68|303.28|305.91|303.51|303.99|301.59|0
1649419500000|2022-04-08 12:05:00|305.74|303.34|305.68|303.28|306.02|303.62|305.34|302.94|0
1649419800000|2022-04-08 12:10:00|305.79|303.39|306.13|303.73|306.35|303.95|305.79|303.39|0
1649420100000|2022-04-08 12:15:00|306.07|303.67|306.47|304.07|306.69|304.29|305.67|303.27|0
1649420400000|2022-04-08 12:20:00|306.41|304.01|305.67|303.27|306.47|304.07|305.56|303.16|0
1649420700000|2022-04-08 12:25:00|305.78|303.38|305.89|303.49|306.12|303.72|305.28|302.88|0
1649421000000|2022-04-08 12:30:00|305.78|303.38|307.14|304.74|307.37|304.97|305.55|303.15|0
1649421300000|2022-04-08 12:35:00|307.25|304.85|307.71|305.31|307.71|305.31|306.68|304.28|0
1649421600000|2022-04-08 12:40:00|307.93|305.53|308.96|306.56|309.53|307.13|307.93|305.53|0
1649421900000|2022-04-08 12:45:00|309.07|306.67|309.98|307.58|310.78|308.38|308.84|306.44|0
1649422200000|2022-04-08 12:50:00|310.44|308.04|310.66|308.26|311.12|308.72|309.98|307.58|0
1649422500000|2022-04-08 12:55:00|310.44|308.04|310.32|307.92|310.66|308.26|309.98|307.58|0
1649422800000|2022-04-08 13:00:00|310.55|308.15|312.73|310.33|312.96|310.56|309.64|307.24|0
1649423100000|2022-04-08 13:05:00|312.61|310.21|312.72|310.32|313.19|310.79|312.38|309.98|0
1649423400000|2022-04-08 13:10:00|312.84|310.44|314.73|312.33|315.31|312.91|312.84|310.44|0
1649423700000|2022-04-08 13:15:00|314.85|312.45|313.81|311.41|314.96|312.56|313.58|311.18|0
1649424000000|2022-04-08 13:20:00|313.92|311.52|314.15|311.75|314.5|312.1|313.58|311.18|0
1649424300000|2022-04-08 13:25:00|314.1|311.7|315.07|312.67|315.54|313.14|314.04|311.64|0
1649424600000|2022-04-08 13:30:00|314.61|312.21|317.27|314.87|319.13|316.73|314.15|311.75|0
1649424900000|2022-04-08 13:35:00|317.73|315.33|318.55|316.15|319.25|316.85|317.73|315.33|0
1649425200000|2022-04-08 13:40:00|319.01|316.61|322.24|319.84|322.24|319.84|317.79|315.39|0
1649425500000|2022-04-08 13:45:00|322.48|320.08|321.01|318.61|323.3|320.9|320.13|317.73|0
1649425800000|2022-04-08 13:50:00|321.3|318.9|323.77|321.37|324.24|321.84|320.71|318.31|0
1649426100000|2022-04-08 13:55:00|324|321.6|323.29|320.89|324.35|321.95|322.35|319.95|0
1649426400000|2022-04-08 14:00:00|324.35|321.95|320.12|317.72|324.35|321.95|319.89|317.49|0
1649426700000|2022-04-08 14:05:00|320.24|317.84|318.14|315.74|321.18|318.78|317.33|314.93|0
1649427000000|2022-04-08 14:10:00|318.02|315.62|318.2|315.8|319.61|317.21|315.63|313.23|0
1649427300000|2022-04-08 14:15:00|317.97|315.57|318.32|315.92|320.79|318.39|317.62|315.22|0
1649427600000|2022-04-08 14:20:00|318.2|315.8|316.33|313.93|318.43|316.03|315.63|313.23|0
1649427900000|2022-04-08 14:25:00|316.27|313.87|314.81|312.41|317.38|314.98|314.46|312.06|0
1649428200000|2022-04-08 14:30:00|314.93|312.53|313.43|311.03|315.04|312.64|312.04|309.64|0
1649428500000|2022-04-08 14:35:00|313.31|310.91|313.31|310.91|314.59|312.19|312.27|309.87|0
1649428800000|2022-04-08 14:40:00|313.08|310.68|314.35|311.95|314.59|312.19|312.39|309.99|0
1649429100000|2022-04-08 14:45:00|314.59|312.19|315.52|313.12|315.75|313.35|312.61|310.21|0
1649429400000|2022-04-08 14:50:00|315.28|312.88|307.66|305.26|315.28|312.88|307.44|305.04|0
1649429700000|2022-04-08 14:55:00|307.89|305.49|304.02|301.62|308.24|305.84|304.02|301.62|0
1649430000000|2022-04-08 15:00:00|304.36|301.96|302.1|299.7|307.04|304.64|300.86|298.46|0
1649430300000|2022-04-08 15:05:00|301.76|299.36|302.9|300.5|303.58|301.18|301.31|298.91|0
1649430600000|2022-04-08 15:10:00|303.24|300.84|302.73|300.33|303.58|301.18|301.48|299.08|0
1649430900000|2022-04-08 15:15:00|302.62|300.22|304.77|302.37|305|302.6|302.62|300.22|0
1649431200000|2022-04-08 15:20:00|304.66|302.26|306.37|303.97|306.71|304.31|304.66|302.26|0
1649431500000|2022-04-08 15:25:00|306.71|304.31|305.11|302.71|306.71|304.31|304.42|302.02|0
1649431800000|2022-04-08 15:30:00|305|302.6|303.86|301.46|305.11|302.71|302.72|300.32|0
1649432100000|2022-04-08 15:35:00|303.92|301.52|304.99|302.59|307.28|304.88|303.92|301.52|0
1649432400000|2022-04-08 15:40:00|305.45|303.05|305.56|303.16|306.36|303.96|304.53|302.13|0
1649432700000|2022-04-08 15:45:00|305.79|303.39|305.1|302.7|306.59|304.19|303.06|300.66|0
1649433000000|2022-04-08 15:50:00|305.44|303.04|304.98|302.58|305.56|303.16|303.17|300.77|0
1649433300000|2022-04-08 15:55:00|304.87|302.47|303.96|301.56|305.55|303.15|303.05|300.65|0
1649433600000|2022-04-08 16:00:00|304.07|301.67|303.45|301.05|304.24|301.84|302.66|300.26|0
1649433900000|2022-04-08 16:05:00|303.5|301.1|303.95|301.55|304.86|302.46|302.77|300.37|0
1649434200000|2022-04-08 16:10:00|304.18|301.78|304.63|302.23|306.23|303.83|302.59|300.19|0
1649434500000|2022-04-08 16:15:00|304.41|302.01|302.82|300.42|305.89|303.49|302.31|299.91|0
1649434800000|2022-04-08 16:20:00|302.7|300.3|301.12|298.72|302.93|300.53|300.84|298.44|0
1649435100000|2022-04-08 16:25:00|301.23|298.83|299.42|297.02|301.34|298.94|297.98|295.58|0
1649435400000|2022-04-08 16:30:00|299.47|297.07|302.18|299.78|302.47|300.07|299.3|296.9|0
1649435700000|2022-04-08 16:35:00|301.73|299.33|301.05|298.65|302.41|300.01|301.05|298.65|0
1649436000000|2022-04-08 16:40:00|300.93|298.53|301.72|299.32|302.06|299.66|300.14|297.74|0
1649436300000|2022-04-08 16:45:00|301.83|299.43|303.08|300.68|303.31|300.91|301.04|298.64|0
1649436600000|2022-04-08 16:50:00|302.97|300.57|301.38|298.98|303.65|301.25|300.93|298.53|0
1649436900000|2022-04-08 16:55:00|301.55|299.15|300.47|298.07|301.6|299.2|300.13|297.73|0
1649437200000|2022-04-08 17:00:00|300.59|298.19|301.26|298.86|302.73|300.33|300.36|297.96|0
1649437500000|2022-04-08 17:05:00|301.49|299.09|301.6|299.2|302.96|300.56|301.26|298.86|0
1649437800000|2022-04-08 17:10:00|301.37|298.97|303.86|301.46|303.86|301.46|301.37|298.97|0
1649438100000|2022-04-08 17:15:00|303.75|301.35|304.55|302.15|304.77|302.37|303.58|301.18|0
1649438400000|2022-04-08 17:20:00|304.49|302.09|303.63|301.23|304.66|302.26|303.07|300.67|0
1649438700000|2022-04-08 17:25:00|303.86|301.46|304.88|302.48|305|302.6|303.86|301.46|0
1649439000000|2022-04-08 17:30:00|304.77|302.37|306.14|303.74|306.14|303.74|304.54|302.14|0
1649439300000|2022-04-08 17:35:00|306.25|303.85|305.79|303.39|306.25|303.85|304.88|302.48|0
1649439600000|2022-04-08 17:40:00|305.91|303.51|305.68|303.28|306.82|304.42|305.33|302.93|0
1649439900000|2022-04-08 17:45:00|305.79|303.39|307.16|304.76|307.51|305.11|305.79|303.39|0
1649440200000|2022-04-08 17:50:00|307.39|304.99|306.59|304.19|307.62|305.22|305.9|303.5|0
1649440500000|2022-04-08 17:55:00|306.7|304.3|306.24|303.84|307.04|304.64|306.13|303.73|0
1649440800000|2022-04-08 18:00:00|306.47|304.07|307.5|305.1|307.73|305.33|305.44|303.04|0
1649441100000|2022-04-08 18:05:00|307.38|304.98|306.01|303.61|307.84|305.44|305.89|303.49|0
1649441400000|2022-04-08 18:10:00|305.89|303.49|304.98|302.58|306.01|303.61|304.86|302.46|0
1649441700000|2022-04-08 18:15:00|304.86|302.46|306.12|303.72|306.58|304.18|304.86|302.46|0
1649442000000|2022-04-08 18:20:00|306.23|303.83|307.72|305.32|307.84|305.44|304.29|301.89|0
1649442300000|2022-04-08 18:25:00|307.84|305.44|310.25|307.85|311.41|309.01|307.84|305.44|0
1649442600000|2022-04-08 18:30:00|310.37|307.97|312.12|309.72|312.24|309.84|310.2|307.8|0
1649442900000|2022-04-08 18:35:00|312.24|309.84|310.73|308.33|312.82|310.42|310.04|307.64|0
1649443200000|2022-04-08 18:40:00|311.08|308.68|311.42|309.02|311.89|309.49|309.81|307.41|0
1649443500000|2022-04-08 18:45:00|311.19|308.79|309.35|306.95|311.66|309.26|309.23|306.83|0
1649443800000|2022-04-08 18:50:00|309.29|306.89|306.71|304.31|309.58|307.18|306.02|303.62|0
1649444100000|2022-04-08 18:55:00|306.82|304.42|308.31|305.91|308.77|306.37|306.48|304.08|0
1649444400000|2022-04-08 19:00:00|308.65|306.25|308.88|306.48|309.23|306.83|307.85|305.45|0
1649444700000|2022-04-08 19:05:00|308.77|306.37|309.68|307.28|310.14|307.74|307.73|305.33|0
1649445000000|2022-04-08 19:10:00|309.8|307.4|307.67|305.27|310.37|307.97|305.67|303.27|0
1649445300000|2022-04-08 19:15:00|307.96|305.56|307.96|305.56|308.42|306.02|304.87|302.47|0
1649445600000|2022-04-08 19:20:00|308.07|305.67|307.84|305.44|309.22|306.82|307.1|304.7|0
1649445900000|2022-04-08 19:25:00|307.95|305.55|307.04|304.64|307.95|305.55|306.81|304.41|0
1649446200000|2022-04-08 19:30:00|306.58|304.18|309.33|306.93|309.33|306.93|305.89|303.49|0
1649446500000|2022-04-08 19:35:00|309.9|307.5|310.82|308.42|310.94|308.54|309.67|307.27|0
1649446800000|2022-04-08 19:40:00|310.59|308.19|307.94|305.54|311.28|308.88|307.94|305.54|0
1649447100000|2022-04-08 19:45:00|308.29|305.89|311.86|309.46|311.86|309.46|307.37|304.97|0
1649447400000|2022-04-08 19:50:00|312.21|309.81|316.04|313.64|316.1|313.7|310.32|307.92|0
1649447700000|2022-04-08 19:55:00|315.75|313.35|314.35|311.95|318.08|315.68|314.35|311.95|0
1649448000000|2022-04-08 20:00:00|314|311.6|313.65|311.25|314|311.6|312.27|309.87|0
1649448300000|2022-04-08 20:05:00|313.54|311.14|313.65|311.25|314.35|311.95|313.42|311.02|0
1649448600000|2022-04-08 20:10:00|313.54|311.14|314.92|312.52|314.92|312.52|313.54|311.14|0
1649055900000|2022-04-04 07:05:00|287.33|284.93|289.89|287.49|290.38|287.98|287.22|284.82|0
1649056200000|2022-04-04 07:10:00|289.94|287.54|293.35|290.95|293.68|291.28|289.83|287.43|0
1649056500000|2022-04-04 07:15:00|293.46|291.06|292.35|289.95|293.9|291.5|291.69|289.29|0
1649056800000|2022-04-04 07:20:00|292.52|290.12|292.79|290.39|293.01|290.61|291.91|289.51|0
1649057100000|2022-04-04 07:25:00|292.68|290.28|292.79|290.39|293.34|290.94|292.29|289.89|0
1649057400000|2022-04-04 07:30:00|292.68|290.28|291.25|288.85|292.68|290.28|291.25|288.85|0
1649057700000|2022-04-04 07:35:00|291.3|288.9|290.97|288.57|291.68|289.28|290.8|288.4|0
1649058000000|2022-04-04 07:40:00|290.91|288.51|291.79|289.39|291.79|289.39|290.47|288.07|0
1649058300000|2022-04-04 07:45:00|291.85|289.45|291.79|289.39|292.01|289.61|291.79|289.39|0
1649058600000|2022-04-04 07:50:00|291.9|289.5|291.79|289.39|291.9|289.5|291.79|289.39|0
1649058900000|2022-04-04 07:55:00|291.9|289.5|291.89|289.49|292.56|290.16|291.78|289.38|0
1649059200000|2022-04-04 08:00:00|291.78|289.38|292.88|290.48|293.55|291.15|291.01|288.61|0
1649059500000|2022-04-04 08:05:00|292.83|290.43|292.66|290.26|293.32|290.92|292|289.6|0
1649059800000|2022-04-04 08:10:00|292.55|290.15|292|289.6|292.88|290.48|292|289.6|0
1649060100000|2022-04-04 08:15:00|292.11|289.71|292|289.6|292.77|290.37|291.89|289.49|0
1649060400000|2022-04-04 08:20:00|291.89|289.49|291.22|288.82|292.21|289.81|291|288.6|0
1649060700000|2022-04-04 08:25:00|291.33|288.93|290.45|288.05|291.99|289.59|290.45|288.05|0
1649061000000|2022-04-04 08:30:00|290.34|287.94|289.8|287.4|290.45|288.05|289.58|287.18|0
1649061300000|2022-04-04 08:35:00|289.69|287.29|291.33|288.93|291.99|289.59|289.47|287.07|0
1649061600000|2022-04-04 08:40:00|291.6|289.2|292.54|290.14|292.54|290.14|291.27|288.87|0
1649061900000|2022-04-04 08:45:00|292.43|290.03|291.43|289.03|292.43|290.03|291.32|288.92|0
1649062200000|2022-04-04 08:50:00|291.38|288.98|290.88|288.48|291.54|289.14|290.88|288.48|0
1649062500000|2022-04-04 08:55:00|290.77|288.37|290.99|288.59|291.1|288.7|290.61|288.21|0
1649062800000|2022-04-04 09:00:00|291.1|288.7|289.45|287.05|291.1|288.7|289.4|287|0
1649063100000|2022-04-04 09:05:00|289.35|286.95|287.93|285.53|289.45|287.05|287.6|285.2|0
1649063400000|2022-04-04 09:10:00|287.82|285.42|287|284.6|287.82|285.42|286.84|284.44|0
1649063700000|2022-04-04 09:15:00|286.95|284.55|287.49|285.09|287.6|285.2|286.62|284.22|0
1649064000000|2022-04-04 09:20:00|287.54|285.14|287.16|284.76|287.7|285.3|286.83|284.43|0
1649064300000|2022-04-04 09:25:00|287.27|284.87|287.48|285.08|287.48|285.08|287.21|284.81|0
1649064600000|2022-04-04 09:30:00|287.37|284.97|287.81|285.41|288.52|286.12|287.37|284.97|0
1649064900000|2022-04-04 09:35:00|287.7|285.3|286.83|284.43|287.81|285.41|286.28|283.88|0
1649065200000|2022-04-04 09:40:00|286.61|284.21|287.15|284.75|287.21|284.81|286.5|284.1|0
1649065500000|2022-04-04 09:45:00|287.04|284.64|286.93|284.53|287.37|284.97|286.93|284.53|0
1649065800000|2022-04-04 09:50:00|286.82|284.42|287.47|285.07|287.47|285.07|286.49|284.09|0
1649066100000|2022-04-04 09:55:00|287.36|284.96|286.38|283.98|287.36|284.96|285.73|283.33|0
1649066400000|2022-04-04 10:00:00|286.33|283.93|286.82|284.42|286.82|284.42|285.84|283.44|0
1649066700000|2022-04-04 10:05:00|286.71|284.31|286.38|283.98|286.82|284.42|286.27|283.87|0
1649067000000|2022-04-04 10:10:00|286.27|283.87|285.94|283.54|286.81|284.41|285.84|283.44|0
1649067300000|2022-04-04 10:15:00|285.84|283.44|285.73|283.33|286.16|283.76|284.75|282.35|0
1649067600000|2022-04-04 10:20:00|285.62|283.22|285.29|282.89|285.94|283.54|284.86|282.46|0
1649067900000|2022-04-04 10:25:00|285.24|282.84|286.59|284.19|286.59|284.19|285.07|282.67|0
1649068200000|2022-04-04 10:30:00|286.54|284.14|286.91|284.51|287.02|284.62|286.48|284.08|0
1649068500000|2022-04-04 10:35:00|287.02|284.62|287.45|285.05|287.45|285.05|287.02|284.62|0
1649068800000|2022-04-04 10:40:00|287.56|285.16|287.67|285.27|287.78|285.38|287.12|284.72|0
1649069100000|2022-04-04 10:45:00|287.56|285.16|287.67|285.27|287.78|285.38|287.34|284.94|0
1649069400000|2022-04-04 10:50:00|287.77|285.37|287.88|285.48|288.1|285.7|287.56|285.16|0
1649069700000|2022-04-04 10:55:00|287.99|285.59|287.88|285.48|288.21|285.81|287.83|285.43|0
1649070000000|2022-04-04 11:00:00|287.99|285.59|287.5|285.1|288.04|285.64|287.44|285.04|0
1649070300000|2022-04-04 11:05:00|287.44|285.04|286.9|284.5|287.72|285.32|286.9|284.5|0
1649070600000|2022-04-04 11:10:00|287.01|284.61|286.89|284.49|287.33|284.93|286.68|284.28|0
1649070900000|2022-04-04 11:15:00|287|284.6|286.19|283.79|287|284.6|285.59|283.19|0
1649071200000|2022-04-04 11:20:00|286.13|283.73|286.24|283.84|286.35|283.95|285.7|283.3|0
1649071500000|2022-04-04 11:25:00|286.13|283.73|286.13|283.73|286.67|284.27|286.13|283.73|0
1649071800000|2022-04-04 11:30:00|286.19|283.79|286.89|284.49|286.89|284.49|286.02|283.62|0
1649072100000|2022-04-04 11:35:00|286.83|284.43|287.21|284.81|287.65|285.25|286.83|284.43|0
1649072400000|2022-04-04 11:40:00|287.1|284.7|286.99|284.59|287.21|284.81|286.88|284.48|0
1649072700000|2022-04-04 11:45:00|287.1|284.7|287.42|285.02|287.53|285.13|286.99|284.59|0
1649073000000|2022-04-04 11:50:00|287.53|285.13|286.44|284.04|287.53|285.13|286.44|284.04|0
1649073300000|2022-04-04 11:55:00|286.33|283.93|285.63|283.23|286.44|284.04|285.03|282.63|0
1649073600000|2022-04-04 12:00:00|285.57|283.17|286.33|283.93|286.44|284.04|285.14|282.74|0
1649073900000|2022-04-04 12:05:00|286.39|283.99|286.98|284.58|287.09|284.69|286.39|283.99|0
1649074200000|2022-04-04 12:10:00|286.87|284.47|286.54|284.14|286.98|284.58|286.11|283.71|0
1649074500000|2022-04-04 12:15:00|286.65|284.25|286.32|283.92|286.65|284.25|285.89|283.49|0
1649074800000|2022-04-04 12:20:00|286.43|284.03|285.35|282.95|286.43|284.03|285.24|282.84|0
1649075100000|2022-04-04 12:25:00|285.46|283.06|286.43|284.03|286.54|284.14|285.02|282.62|0
1649075400000|2022-04-04 12:30:00|286.32|283.92|285.78|283.38|286.54|284.14|285.67|283.27|0
1649075700000|2022-04-04 12:35:00|285.67|283.27|286.97|284.57|286.97|284.57|285.56|283.16|0
1649076000000|2022-04-04 12:40:00|286.86|284.46|287.07|284.67|287.4|285|286.53|284.13|0
1649076300000|2022-04-04 12:45:00|287.18|284.78|289.89|287.49|290|287.6|287.18|284.78|0
1649076600000|2022-04-04 12:50:00|289.78|287.38|289.78|287.38|289.89|287.49|289.29|286.89|0
1649076900000|2022-04-04 12:55:00|289.89|287.49|290.27|287.87|290.76|288.36|289.78|287.38|0
1649077200000|2022-04-04 13:00:00|290.33|287.93|289.01|286.61|290.33|287.93|288.9|286.5|0
1649077500000|2022-04-04 13:05:00|289.12|286.72|289.12|286.72|289.34|286.94|288.79|286.39|0
1649077800000|2022-04-04 13:10:00|289.23|286.83|288.36|285.96|289.23|286.83|288.25|285.85|0
1649078100000|2022-04-04 13:15:00|288.25|285.85|287.59|285.19|288.25|285.85|287.59|285.19|0
1649078400000|2022-04-04 13:20:00|287.7|285.3|288.13|285.73|288.35|285.95|287.59|285.19|0
1649078700000|2022-04-04 13:25:00|288.03|285.63|289.22|286.82|289.22|286.82|287.92|285.52|0
1649079000000|2022-04-04 13:30:00|289.44|287.04|291.94|289.54|292.49|290.09|289.22|286.82|0
1649079300000|2022-04-04 13:35:00|291.83|289.43|291.39|288.99|291.83|289.43|289.86|287.46|0
1649079600000|2022-04-04 13:40:00|291.17|288.77|288.65|286.25|291.17|288.77|287.95|285.55|0
1649079900000|2022-04-04 13:45:00|288.43|286.03|287.89|285.49|290.62|288.22|287.89|285.49|0
1649080200000|2022-04-04 13:50:00|287.99|285.59|284.72|282.32|287.99|285.59|284.55|282.15|0
1649080500000|2022-04-04 13:55:00|284.55|282.15|282.89|280.49|284.61|282.21|281.28|278.88|0
1649080800000|2022-04-04 14:00:00|282.78|280.38|282.67|280.27|283.43|281.03|282.46|280.06|0
1649081100000|2022-04-04 14:05:00|282.89|280.49|283.42|281.02|283.53|281.13|282.35|279.95|0
1649081400000|2022-04-04 14:10:00|282.99|280.59|284.5|282.1|284.99|282.59|282.24|279.84|0
1649081700000|2022-04-04 14:15:00|284.71|282.31|284.82|282.42|287.31|284.91|284.5|282.1|0
1649082000000|2022-04-04 14:20:00|284.71|282.31|282.66|280.26|285.03|282.63|282.34|279.94|0
1649082300000|2022-04-04 14:25:00|282.56|280.16|281.59|279.19|283.2|280.8|281.59|279.19|0
1649082600000|2022-04-04 14:30:00|281.48|279.08|282.55|280.15|282.66|280.26|281.27|278.87|0
1649082900000|2022-04-04 14:35:00|282.44|280.04|282.01|279.61|283.73|281.33|281.16|278.76|0
1649083200000|2022-04-04 14:40:00|281.8|279.4|284.38|281.98|284.38|281.98|281.8|279.4|0
1649083500000|2022-04-04 14:45:00|284.05|281.65|282.65|280.25|284.59|282.19|282.12|279.72|0
1649083800000|2022-04-04 14:50:00|282.76|280.36|282.87|280.47|282.87|280.47|281.9|279.5|0
1649084100000|2022-04-04 14:55:00|283.51|281.11|283.19|280.79|284.15|281.75|282.33|279.93|0
1649084400000|2022-04-04 15:00:00|282.97|280.57|280.61|278.21|283.4|281|280.29|277.89|0
1649084700000|2022-04-04 15:05:00|280.72|278.32|280.89|278.49|281.43|279.03|279.54|277.14|0
1649085000000|2022-04-04 15:10:00|281.21|278.81|281.63|279.23|282.49|280.09|280.89|278.49|0
1649085300000|2022-04-04 15:15:00|281.53|279.13|281.52|279.12|282.38|279.98|281.42|279.02|0
1649085600000|2022-04-04 15:20:00|281.95|279.55|281.2|278.8|282.17|279.77|281.2|278.8|0
1649085900000|2022-04-04 15:25:00|280.99|278.59|279.91|277.51|281.73|279.33|279.81|277.41|0
1649086200000|2022-04-04 15:30:00|279.81|277.41|280.02|277.62|280.34|277.94|278.96|276.56|0
1649086500000|2022-04-04 15:35:00|280.13|277.73|280.12|277.72|281.19|278.79|279.7|277.3|0
1649086800000|2022-04-04 15:40:00|280.34|277.94|280.23|277.83|280.44|278.04|279.8|277.4|0
1649087100000|2022-04-04 15:45:00|280.12|277.72|278.2|275.8|280.55|278.15|277.77|275.37|0
1649087400000|2022-04-04 15:50:00|278.3|275.9|277.4|275|278.51|276.11|277.34|274.94|0
1649087700000|2022-04-04 15:55:00|277.34|274.94|277.77|275.37|277.87|275.47|276.92|274.52|0
1649088000000|2022-04-04 16:00:00|277.66|275.26|278.19|275.79|278.4|276|277.66|275.26|0
1649088300000|2022-04-04 16:05:00|278.3|275.9|277.22|274.82|278.62|276.22|276.8|274.4|0
1649088600000|2022-04-04 16:10:00|277.12|274.72|276.48|274.08|277.75|275.35|276.48|274.08|0
1649088900000|2022-04-04 16:15:00|276.58|274.18|277.11|274.71|277.33|274.93|276.48|274.08|0
1649089200000|2022-04-04 16:20:00|277.01|274.61|277.22|274.82|277.64|275.24|276.79|274.39|0
1649089500000|2022-04-04 16:25:00|277.11|274.71|276.79|274.39|277.43|275.03|276.58|274.18|0
1649089800000|2022-04-04 16:30:00|276.9|274.5|276.79|274.39|277|274.6|276.26|273.86|0
1649090100000|2022-04-04 16:35:00|276.74|274.34|277.63|275.23|278.16|275.76|276.25|273.85|0
1649090400000|2022-04-04 16:40:00|277.84|275.44|278.37|275.97|279.02|276.62|277.63|275.23|0
1649090700000|2022-04-04 16:45:00|278.27|275.87|277.84|275.44|278.91|276.51|277.73|275.33|0
1649091000000|2022-04-04 16:50:00|277.73|275.33|277.94|275.54|278.48|276.08|277.63|275.23|0
1649091300000|2022-04-04 16:55:00|278.05|275.65|278.8|276.4|278.8|276.4|278.05|275.65|0
1649091600000|2022-04-04 17:00:00|278.9|276.5|279.01|276.61|279.76|277.36|278.79|276.39|0
1649091900000|2022-04-04 17:05:00|279.11|276.71|278.68|276.28|279.54|277.14|278.47|276.07|0
1649092200000|2022-04-04 17:10:00|278.79|276.39|278.79|276.39|279.11|276.71|278.58|276.18|0
1649092500000|2022-04-04 17:15:00|278.68|276.28|278.55|276.15|279.11|276.71|277.26|274.86|0
1649092800000|2022-04-04 17:20:00|278.65|276.25|278.44|276.04|279.08|276.68|278.12|275.72|0
1649093100000|2022-04-04 17:25:00|278.55|276.15|278.01|275.61|278.65|276.25|277.9|275.5|0
1649093400000|2022-04-04 17:30:00|278.12|275.72|277.9|275.5|278.22|275.82|277.37|274.97|0
1649093700000|2022-04-04 17:35:00|277.8|275.4|278.54|276.14|278.59|276.19|277.48|275.08|0
1649094000000|2022-04-04 17:40:00|278.43|276.03|277.63|275.23|278.75|276.35|277.63|275.23|0
1649094300000|2022-04-04 17:45:00|277.58|275.18|278|275.6|278.11|275.71|277.58|275.18|0
1649094600000|2022-04-04 17:50:00|277.9|275.5|277.47|275.07|277.9|275.5|277.15|274.75|0
1649094900000|2022-04-04 17:55:00|277.36|274.96|276.22|273.82|277.5|275.1|275.9|273.5|0
1649095200000|2022-04-04 18:00:00|276.12|273.72|276.01|273.61|277.07|274.67|276.01|273.61|0
1649095500000|2022-04-04 18:05:00|275.9|273.5|278.77|276.37|278.77|276.37|275.9|273.5|0
1649095800000|2022-04-04 18:10:00|278.66|276.26|279.09|276.69|279.31|276.91|277.92|275.52|0
1649096100000|2022-04-04 18:15:00|278.99|276.59|277.81|275.41|279.52|277.12|277.71|275.31|0
1649096400000|2022-04-04 18:20:00|277.71|275.31|277.39|274.99|278.13|275.73|277.39|274.99|0
1649096700000|2022-04-04 18:25:00|277.28|274.88|276.36|273.96|277.49|275.09|276.14|273.74|0
1649097000000|2022-04-04 18:30:00|276.31|273.91|275.83|273.43|277.1|274.7|275.83|273.43|0
1649097300000|2022-04-04 18:35:00|275.93|273.53|275.82|273.42|276.14|273.74|275.61|273.21|0
1649097600000|2022-04-04 18:40:00|275.93|273.53|275.93|273.53|276.35|273.95|275.82|273.42|0
1649097900000|2022-04-04 18:45:00|276.03|273.63|275.82|273.42|276.03|273.63|274.87|272.47|0
1649098200000|2022-04-04 18:50:00|275.71|273.31|274.87|272.47|276.24|273.84|274.87|272.47|0
1649098500000|2022-04-04 18:55:00|274.76|272.36|275.71|273.31|275.71|273.31|274.66|272.26|0
1649098800000|2022-04-04 19:00:00|275.6|273.2|275.5|273.1|276.34|273.94|275.18|272.78|0
1649099100000|2022-04-04 19:05:00|275.18|272.78|275.07|272.67|275.71|273.31|274.55|272.15|0
1649099400000|2022-04-04 19:10:00|274.76|272.36|275.18|272.78|276.13|273.73|274.44|272.04|0
1649099700000|2022-04-04 19:15:00|275.07|272.67|275.76|273.36|276.02|273.62|274.96|272.56|0
1649100000000|2022-04-04 19:20:00|275.6|273.2|274.43|272.03|275.6|273.2|274.33|271.93|0
1649100300000|2022-04-04 19:25:00|274.33|271.93|275.27|272.87|275.59|273.19|274.33|271.93|0
1649100600000|2022-04-04 19:30:00|275.38|272.98|275.06|272.66|275.8|273.4|274.53|272.13|0
1649100900000|2022-04-04 19:35:00|275.17|272.77|273.92|271.52|275.63|273.23|273.71|271.31|0
1649101200000|2022-04-04 19:40:00|273.81|271.41|275.39|272.99|275.5|273.1|273.39|270.99|0
1649101500000|2022-04-04 19:45:00|275.6|273.2|274.33|271.93|275.92|273.52|273.18|270.78|0
1649101800000|2022-04-04 19:50:00|273.7|271.3|272.75|270.35|274.33|271.93|271.81|269.41|0
1649102100000|2022-04-04 19:55:00|272.86|270.46|272.02|269.62|275.17|272.77|271.6|269.2|0
1649102400000|2022-04-04 20:00:00|271.7|269.3|272.54|270.14|272.75|270.35|271.49|269.09|0
1649102700000|2022-04-04 20:05:00|272.64|270.24|272.22|269.82|272.64|270.24|271.81|269.41|0
1649103000000|2022-04-04 20:10:00|272.33|269.93|271.89|269.49|272.64|270.24|271.78|269.38|0
1649103300000|2022-04-04 20:15:00|271.98|269.18|271.46|268.66|271.98|269.18|271.15|268.35|0
1649103600000|2022-04-04 20:20:00|271.35|268.55|270.93|268.13|271.46|268.66|270.88|268.08|0
1649103900000|2022-04-04 20:25:00|270.83|268.03|271.14|268.34|271.2|268.4|270.83|268.03|0
1649104200000|2022-04-04 20:30:00|271.24|268.44|271.03|268.23|271.35|268.55|271.03|268.23|0
1649104500000|2022-04-04 20:35:00|270.98|268.18|270.61|267.81|271.03|268.23|270.61|267.81|0
1649104800000|2022-04-04 20:40:00|270.51|267.71|270.61|267.81|270.72|267.92|270.46|267.66|0
1649105100000|2022-04-04 20:45:00|270.72|267.92|271.55|268.75|271.55|268.75|270.72|267.92|0
1649105400000|2022-04-04 20:50:00|271.66|268.86|271.34|268.54|271.86|269.06|271.34|268.54|0
1649105700000|2022-04-04 20:55:00|271.23|268.43|271.93|269.13|272.02|269.22|271.13|268.33|0
1649106000000|2022-04-04 21:00:00|271.87|269.07|271.8|269|271.98|269.18|271.8|269|0
1649106300000|2022-04-04 21:05:00|271.87|269.07|271.79|268.99|272.01|269.21|271.79|268.99|0
1649106600000|2022-04-04 21:10:00|271.85|269.05|271.85|269.05|272.04|269.24|271.82|269.02|0
1649106900000|2022-04-04 21:15:00|271.91|269.11|271.91|269.11|271.94|269.14|271.81|269.01|0
1649107200000|2022-04-04 21:20:00|271.92|269.12|271.82|269.02|272.01|269.21|271.82|269.02|0
1649107500000|2022-04-04 21:25:00|271.67|268.87|271.49|268.69|271.82|269.02|271.48|268.68|0
1649107800000|2022-04-04 21:30:00|271.48|268.68|271.63|268.83|271.68|268.88|271.48|268.68|0
1649108100000|2022-04-04 21:35:00|271.58|268.78|271.61|268.81|271.64|268.84|271.52|268.72|0
1649108400000|2022-04-04 21:40:00|271.66|268.86|271.7|268.9|271.87|269.07|271.62|268.82|0
1649108700000|2022-04-04 21:45:00|271.72|268.92|271.71|268.91|271.72|268.92|271.69|268.89|0
1649109000000|2022-04-04 21:50:00|271.7|268.9|271.71|268.91|271.71|268.91|271.7|268.9|0
1649109300000|2022-04-04 21:55:00|271.68|268.88|271.5|268.7|271.68|268.88|271.5|268.7|0
1649109600000|2022-04-04 22:00:00|271.53|268.73|271.94|269.14|272.2|269.4|271.53|268.73|0
1649109900000|2022-04-04 22:05:00|272.04|269.24|271.94|269.14|272.15|269.35|271.73|268.93|0
1649110200000|2022-04-04 22:10:00|272.04|269.24|271.83|269.03|272.04|269.24|271.78|268.98|0
1649110500000|2022-04-04 22:15:00|271.72|268.92|272.14|269.34|272.25|269.45|271.72|268.92|0
1649110800000|2022-04-04 22:20:00|272.09|269.29|272.24|269.44|272.25|269.45|272.04|269.24|0
1649111100000|2022-04-04 22:25:00|272.14|269.34|272.03|269.23|272.35|269.55|271.93|269.13|0
1649111400000|2022-04-04 22:30:00|272.09|269.29|272.24|269.44|272.35|269.55|272.03|269.23|0
1649111700000|2022-04-04 22:35:00|272.35|269.55|272.45|269.65|272.56|269.76|272.24|269.44|0
1649112000000|2022-04-04 22:40:00|272.55|269.75|272.45|269.65|272.55|269.75|272.34|269.54|0
1649112300000|2022-04-04 22:45:00|272.34|269.54|272.23|269.43|272.34|269.54|272.13|269.33|0
1649112600000|2022-04-04 22:50:00|272.18|269.38|272.34|269.54|272.44|269.64|272.18|269.38|0
1649112900000|2022-04-04 22:55:00|272.23|269.43|272.23|269.43|272.34|269.54|272.23|269.43|0
1649113200000|2022-04-04 23:00:00|272.33|269.53|272.23|269.43|272.33|269.53|272.23|269.43|0
1649113500000|2022-04-04 23:05:00|272.33|269.53|272.23|269.43|272.44|269.64|272.23|269.43|0
1649113800000|2022-04-04 23:10:00|272.28|269.48|272.43|269.63|272.43|269.63|272.28|269.48|0
1649114100000|2022-04-04 23:15:00|272.33|269.53|272.33|269.53|272.38|269.58|272.33|269.53|0
1649114400000|2022-04-04 23:20:00|272.43|269.63|272.43|269.63|272.53|269.73|272.32|269.52|0
1649114700000|2022-04-04 23:25:00|272.32|269.52|272.32|269.52|272.53|269.73|272.32|269.52|0
1649115000000|2022-04-04 23:30:00|272.22|269.42|271.69|268.89|272.22|269.42|271.69|268.89|0
1649115300000|2022-04-04 23:35:00|271.8|269|271.79|268.99|271.9|269.1|271.74|268.94|0
1649115600000|2022-04-04 23:40:00|271.9|269.1|271.9|269.1|272.11|269.31|271.79|268.99|0
1649115900000|2022-04-04 23:45:00|272|269.2|272.52|269.72|272.52|269.72|271.9|269.1|0
1649116200000|2022-04-04 23:50:00|272.42|269.62|272.52|269.72|272.63|269.83|272.42|269.62|0
1649116500000|2022-04-04 23:55:00|272.42|269.62|272.94|270.14|272.94|270.14|272.42|269.62|0
1649116800000|2022-04-05 00:00:00|272.83|270.03|273.78|270.98|273.78|270.98|272.83|270.03|0
1649117100000|2022-04-05 00:05:00|273.67|270.87|273.57|270.77|273.78|270.98|273.36|270.56|0
1649117400000|2022-04-05 00:10:00|273.52|270.72|273.46|270.66|273.57|270.77|273.2|270.4|0
1649117700000|2022-04-05 00:15:00|273.57|270.77|273.72|270.92|274.09|271.29|273.46|270.66|0
1649118000000|2022-04-05 00:20:00|273.67|270.87|273.88|271.08|273.88|271.08|273.56|270.76|0
1649118300000|2022-04-05 00:25:00|273.77|270.97|273.77|270.97|274.09|271.29|273.66|270.86|0
1649118600000|2022-04-05 00:30:00|273.66|270.86|273.45|270.65|273.87|271.07|273.35|270.55|0
1649118900000|2022-04-05 00:35:00|273.35|270.55|273.45|270.65|273.45|270.65|273.24|270.44|0
1649119200000|2022-04-05 00:40:00|273.55|270.75|273.34|270.54|273.76|270.96|273.34|270.54|0
1649119500000|2022-04-05 00:45:00|273.45|270.65|273.66|270.86|273.87|271.07|273.45|270.65|0
1649119800000|2022-04-05 00:50:00|273.61|270.81|273.55|270.75|273.76|270.96|273.13|270.33|0
1649120100000|2022-04-05 00:55:00|273.5|270.7|273.02|270.22|273.65|270.85|273.02|270.22|0
1649120400000|2022-04-05 01:00:00|272.91|270.11|273.23|270.43|273.33|270.53|272.81|270.01|0
1649120700000|2022-04-05 01:05:00|273.33|270.53|273.33|270.53|273.54|270.74|273.23|270.43|0
1649121000000|2022-04-05 01:10:00|273.28|270.48|273.33|270.53|273.33|270.53|273.12|270.32|0
1649121300000|2022-04-05 01:15:00|273.22|270.42|273.01|270.21|273.33|270.53|273.01|270.21|0
1649121600000|2022-04-05 01:20:00|273.12|270.32|273.01|270.21|273.12|270.32|272.8|270|0
1649121900000|2022-04-05 01:25:00|273.06|270.26|273.43|270.63|273.53|270.73|273.06|270.26|0
1649122200000|2022-04-05 01:30:00|273.53|270.73|273.27|270.47|273.53|270.73|273.11|270.31|0
1649122500000|2022-04-05 01:35:00|273.32|270.52|273.11|270.31|273.32|270.52|272.95|270.15|0
1649122800000|2022-04-05 01:40:00|273.06|270.26|273.11|270.31|273.32|270.52|273.06|270.26|0
1649123100000|2022-04-05 01:45:00|273.06|270.26|272.89|270.09|273.21|270.41|272.89|270.09|0
1649123400000|2022-04-05 01:50:00|272.79|269.99|272.47|269.67|272.79|269.99|272.47|269.67|0
1649123700000|2022-04-05 01:55:00|272.58|269.78|272.57|269.77|272.58|269.78|272.47|269.67|0
1649124000000|2022-04-05 02:00:00|272.52|269.72|272.47|269.67|272.57|269.77|272.47|269.67|0
1649124300000|2022-04-05 02:05:00|272.57|269.77|272.78|269.98|272.78|269.98|272.47|269.67|0
1649124600000|2022-04-05 02:10:00|272.88|270.08|272.88|270.08|272.88|270.08|272.78|269.98|0
1649124900000|2022-04-05 02:15:00|272.99|270.19|273.09|270.29|273.09|270.29|272.88|270.08|0
1649125200000|2022-04-05 02:20:00|273.2|270.4|272.04|269.24|273.41|270.61|272.04|269.24|0
1649125500000|2022-04-05 02:25:00|271.99|269.19|272.04|269.24|272.04|269.24|271.93|269.13|0
1649125800000|2022-04-05 02:30:00|272.14|269.34|271.72|268.92|272.14|269.34|271.72|268.92|0
1649126100000|2022-04-05 02:35:00|271.77|268.97|271.72|268.92|271.82|269.02|271.72|268.92|0
1649126400000|2022-04-05 02:40:00|271.77|268.97|271.71|268.91|271.82|269.02|271.71|268.91|0
1649126700000|2022-04-05 02:45:00|271.82|269.02|271.92|269.12|272.03|269.23|271.82|269.02|0
1649127000000|2022-04-05 02:50:00|272.03|269.23|272.34|269.54|272.34|269.54|272.03|269.23|0
1649127300000|2022-04-05 02:55:00|272.44|269.64|272.34|269.54|272.44|269.64|272.23|269.43|0
1649127600000|2022-04-05 03:00:00|272.23|269.43|272.13|269.33|272.23|269.43|272.02|269.22|0
1649127900000|2022-04-05 03:05:00|272.08|269.28|272.23|269.43|272.33|269.53|271.92|269.12|0
1649128200000|2022-04-05 03:10:00|272.12|269.32|272.12|269.32|272.12|269.32|271.91|269.11|0
1649128500000|2022-04-05 03:15:00|272.02|269.22|271.91|269.11|272.02|269.22|271.91|269.11|0
1649128800000|2022-04-05 03:20:00|272.01|269.21|272.12|269.32|272.12|269.32|271.91|269.11|0
1649129100000|2022-04-05 03:25:00|272.01|269.21|272.64|269.84|272.64|269.84|272.01|269.21|0
1649129400000|2022-04-05 03:30:00|272.54|269.74|272.74|269.94|272.85|270.05|272.53|269.73|0
1649129700000|2022-04-05 03:35:00|272.64|269.84|272.53|269.73|272.64|269.84|272.43|269.63|0
1649130000000|2022-04-05 03:40:00|272.48|269.68|272.53|269.73|272.53|269.73|272.32|269.52|0
1649130300000|2022-04-05 03:45:00|272.58|269.78|272.42|269.62|272.63|269.83|272.32|269.52|0
1649130600000|2022-04-05 03:50:00|272.32|269.52|272.53|269.73|272.58|269.78|272.32|269.52|0
1649130900000|2022-04-05 03:55:00|272.47|269.67|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131200000|2022-04-05 04:00:00|272.31|269.51|272.42|269.62|272.52|269.72|272.31|269.51|0
1649131500000|2022-04-05 04:05:00|272.31|269.51|272.2|269.4|272.31|269.51|272.1|269.3|0
1649131800000|2022-04-05 04:10:00|272.1|269.3|272.31|269.51|272.31|269.51|272.1|269.3|0
1649132100000|2022-04-05 04:15:00|272.2|269.4|272.2|269.4|272.2|269.4|272.09|269.29|0
1649132400000|2022-04-05 04:20:00|272.3|269.5|272.2|269.4|272.3|269.5|272.15|269.35|0
1649132700000|2022-04-05 04:25:00|272.09|269.29|272.09|269.29|272.2|269.4|271.99|269.19|0
1649133000000|2022-04-05 04:30:00|272.04|269.24|271.67|268.87|272.09|269.29|271.51|268.71|0
1649133300000|2022-04-05 04:35:00|271.77|268.97|271.67|268.87|271.88|269.08|271.67|268.87|0
1649133600000|2022-04-05 04:40:00|271.72|268.92|271.87|269.07|271.88|269.08|271.66|268.86|0
1649133900000|2022-04-05 04:45:00|271.82|269.02|271.66|268.86|271.87|269.07|271.66|268.86|0
1649134200000|2022-04-05 04:50:00|271.56|268.76|271.56|268.76|271.82|269.02|271.56|268.76|0
1649134500000|2022-04-05 04:55:00|271.55|268.75|271.76|268.96|271.76|268.96|271.55|268.75|0
1649134800000|2022-04-05 05:00:00|271.87|269.07|271.55|268.75|271.87|269.07|271.45|268.65|0
1649135100000|2022-04-05 05:05:00|271.66|268.86|271.86|269.06|271.86|269.06|271.55|268.75|0
1649135400000|2022-04-05 05:10:00|271.92|269.12|271.76|268.96|271.97|269.17|271.76|268.96|0
1649135700000|2022-04-05 05:15:00|271.65|268.85|271.86|269.06|271.86|269.06|271.34|268.54|0
1649136000000|2022-04-05 05:20:00|271.75|268.95|271.65|268.85|271.81|269.01|271.65|268.85|0
1649136300000|2022-04-05 05:25:00|271.6|268.8|271.33|268.53|271.6|268.8|271.33|268.53|0
1649136600000|2022-04-05 05:30:00|271.39|268.59|271.64|268.84|271.64|268.84|271.39|268.59|0
1649136900000|2022-04-05 05:35:00|271.54|268.74|271.54|268.74|271.64|268.84|271.43|268.63|0
1649137200000|2022-04-05 05:40:00|271.64|268.84|271.64|268.84|271.85|269.05|271.53|268.73|0
1649137500000|2022-04-05 05:45:00|271.53|268.73|271.64|268.84|271.64|268.84|271.43|268.63|0
1649137800000|2022-04-05 05:50:00|271.53|268.73|271.32|268.52|271.64|268.84|271.32|268.52|0
1649138100000|2022-04-05 05:55:00|271.22|268.42|270.48|267.68|271.22|268.42|270.27|267.47|0
1649138400000|2022-04-05 06:00:00|270.38|267.58|269.75|266.95|270.48|267.68|269.75|266.95|0
1649138700000|2022-04-05 06:05:00|269.85|267.05|270.16|267.36|270.16|267.36|269.64|266.84|0
1649139000000|2022-04-05 06:10:00|270.27|267.47|271|268.2|271|268.2|270.27|267.47|0
1649139300000|2022-04-05 06:15:00|271.1|268.3|271.41|268.61|271.52|268.72|271.05|268.25|0
1649139600000|2022-04-05 06:20:00|271.31|268.51|271.41|268.61|272.15|269.35|271.2|268.4|0
1649139900000|2022-04-05 06:25:00|271.36|268.56|271.31|268.51|271.73|268.93|271.2|268.4|0
1649140200000|2022-04-05 06:30:00|271.41|268.61|271.36|268.56|271.72|268.92|271.3|268.5|0
1649140500000|2022-04-05 06:35:00|271.3|268.5|271.41|268.61|271.51|268.71|271.3|268.5|0
1649140800000|2022-04-05 06:40:00|271.51|268.71|272.03|269.23|272.03|269.23|271.51|268.71|0
1649141100000|2022-04-05 06:45:00|271.93|269.13|273.95|271.15|274.16|271.36|271.51|268.71|0
1649141400000|2022-04-05 06:50:00|273.9|271.1|273.95|271.15|274.27|271.47|273.9|271.1|0
1649141700000|2022-04-05 06:55:00|273.74|270.94|274.05|271.25|274.58|271.78|273.74|270.94|0
1649142000000|2022-04-05 07:00:00|273.63|270.83|272.48|269.68|273.74|270.94|271.22|268.42|0
1649142300000|2022-04-05 07:05:00|272.23|269.83|272.85|270.45|273.74|271.34|272.17|269.77|0
1649142600000|2022-04-05 07:10:00|272.59|270.19|273.41|270.53|274.4|271.66|272.07|269.67|0
1649142900000|2022-04-05 07:15:00|273.46|270.58|272.46|269.58|274.09|271.21|272.41|269.53|0
1649143200000|2022-04-05 07:20:00|272.41|269.53|272.61|269.73|273.03|270.15|272.09|269.21|0
1649143500000|2022-04-05 07:25:00|272.56|269.68|270.74|267.86|273.03|270.15|270.43|267.55|0
1649143800000|2022-04-05 07:30:00|270.64|267.76|270.01|267.13|271.05|268.17|269.07|266.19|0
1649144100000|2022-04-05 07:35:00|269.8|266.92|268.95|266.07|269.8|266.92|268.14|265.26|0
1649144400000|2022-04-05 07:40:00|268.89|266.01|268.58|265.7|269.1|266.22|268.37|265.49|0
1649144700000|2022-04-05 07:45:00|268.63|265.75|268.16|265.28|269.26|266.38|268.06|265.18|0
1649145000000|2022-04-05 07:50:00|268.27|265.39|269.51|266.63|269.72|266.84|268.27|265.39|0
1649145300000|2022-04-05 07:55:00|269.3|266.42|269.3|266.42|269.51|266.63|268.52|265.64|0
1649145600000|2022-04-05 08:00:00|269.35|266.47|269.58|267.18|269.61|267.18|268.78|265.9|0
1649145900000|2022-04-05 08:05:00|269.47|267.07|269.26|266.86|269.68|267.28|269.06|266.66|0
1649146200000|2022-04-05 08:10:00|269.21|266.81|268.53|266.13|269.32|266.92|268.53|266.13|0
1649146500000|2022-04-05 08:15:00|268.64|266.24|269.16|266.76|269.26|266.86|268.33|265.93|0
1649146800000|2022-04-05 08:20:00|269.26|266.86|269.26|266.86|269.42|267.02|268.74|266.34|0
1649147100000|2022-04-05 08:25:00|269.15|266.75|270.4|268|270.51|268.11|269.05|266.65|0
1649147400000|2022-04-05 08:30:00|270.51|268.11|270.4|268|270.82|268.42|270.09|267.69|0
1649147700000|2022-04-05 08:35:00|270.45|268.05|270.08|267.68|270.5|268.1|269.88|267.48|0
1649148000000|2022-04-05 08:40:00|270.19|267.79|270.08|267.68|270.29|267.89|269.67|267.27|0
1649148300000|2022-04-05 08:45:00|270.19|267.79|270.03|267.63|270.91|268.51|270.03|267.63|0
1649148600000|2022-04-05 08:50:00|270.13|267.73|270.99|268.59|270.99|268.59|270.13|267.73|0
1649148900000|2022-04-05 08:55:00|271.04|268.64|271.4|269|271.72|269.32|270.78|268.38|0
1649149200000|2022-04-05 09:00:00|271.51|269.11|271.56|269.16|271.77|269.37|271.3|268.9|0
1649149500000|2022-04-05 09:05:00|271.51|269.11|271.29|268.89|271.51|269.11|271.09|268.69|0
1649149800000|2022-04-05 09:10:00|271.24|268.84|271.19|268.79|271.4|269|271.08|268.68|0
1649150100000|2022-04-05 09:15:00|271.24|268.84|271.5|269.1|271.61|269.21|271.08|268.68|0
1649150400000|2022-04-05 09:20:00|271.45|269.05|271.92|269.52|272.02|269.62|271.18|268.78|0
1649150700000|2022-04-05 09:25:00|271.97|269.57|272.54|270.14|272.96|270.56|271.92|269.52|0
1649151000000|2022-04-05 09:30:00|272.49|270.09|271.76|269.36|272.54|270.14|271.45|269.05|0
1649151300000|2022-04-05 09:35:00|271.71|269.31|272.92|270.52|272.92|270.52|271.45|269.05|0
1649151600000|2022-04-05 09:40:00|272.81|270.41|273.12|270.72|273.34|270.94|272.7|270.3|0
1649151900000|2022-04-05 09:45:00|273.23|270.83|274.07|271.67|274.18|271.78|273.23|270.83|0
1649152200000|2022-04-05 09:50:00|274.13|271.73|274.37|271.97|274.47|272.07|272.87|270.47|0
1649152500000|2022-04-05 09:55:00|274.47|272.07|274.68|272.28|275|272.6|274.26|271.86|0
1649152800000|2022-04-05 10:00:00|274.79|272.39|274.05|271.65|275.05|272.65|273.84|271.44|0
1649153100000|2022-04-05 10:05:00|274.15|271.75|275.63|273.23|275.95|273.55|273.83|271.43|0
1649153400000|2022-04-05 10:10:00|275.74|273.34|275.63|273.23|276.05|273.65|275.42|273.02|0
1649153700000|2022-04-05 10:15:00|275.73|273.33|274.88|272.48|275.73|273.33|274.88|272.48|0
1649154000000|2022-04-05 10:20:00|274.94|272.54|276.47|274.07|276.79|274.39|274.78|272.38|0
1649154300000|2022-04-05 10:25:00|276.26|273.86|276.04|273.64|276.63|274.23|275.94|273.54|0
1649154600000|2022-04-05 10:30:00|275.99|273.59|276.79|274.39|276.79|274.39|275.3|272.9|0
1649154900000|2022-04-05 10:35:00|276.57|274.17|276.68|274.28|277.1|274.7|276.36|273.96|0
1649155200000|2022-04-05 10:40:00|276.78|274.38|275.93|273.53|276.78|274.38|275.93|273.53|0
1649155500000|2022-04-05 10:45:00|276.04|273.64|275.82|273.42|276.46|274.06|275.72|273.32|0
1649155800000|2022-04-05 10:50:00|276.04|273.64|275.08|272.68|276.09|273.69|274.87|272.47|0
1649156100000|2022-04-05 10:55:00|275.19|272.79|274.97|272.57|275.4|273|274.82|272.42|0
1649156400000|2022-04-05 11:00:00|275.08|272.68|275.29|272.89|275.5|273.1|274.87|272.47|0
1649156700000|2022-04-05 11:05:00|275.18|272.78|276.03|273.63|276.13|273.73|275.08|272.68|0
1649157000000|2022-04-05 11:10:00|276.13|273.73|276.13|273.73|276.66|274.26|275.92|273.52|0
1649157300000|2022-04-05 11:15:00|276.24|273.84|275.71|273.31|276.24|273.84|275.71|273.31|0
1649157600000|2022-04-05 11:20:00|275.76|273.36|275.81|273.41|275.92|273.52|275.12|272.72|0
1649157900000|2022-04-05 11:25:00|275.76|273.36|275.07|272.67|275.81|273.41|274.96|272.56|0
1649158200000|2022-04-05 11:30:00|274.96|272.56|275.81|273.41|276.35|273.95|274.75|272.35|0
1649158500000|2022-04-05 11:35:00|275.87|273.47|275.18|272.78|276.03|273.63|275.18|272.78|0
1649158800000|2022-04-05 11:40:00|275.07|272.67|274.44|272.04|275.18|272.78|274.33|271.93|0
1649159100000|2022-04-05 11:45:00|274.54|272.14|274.44|272.04|274.65|272.25|274.33|271.93|0
1649159400000|2022-04-05 11:50:00|274.54|272.14|274.86|272.46|275.07|272.67|274.44|272.04|0
1649159700000|2022-04-05 11:55:00|274.8|272.4|274.75|272.35|274.96|272.56|274.75|272.35|0
1649160000000|2022-04-05 12:00:00|274.64|272.24|273.8|271.4|275.17|272.77|273.8|271.4|0
1649160300000|2022-04-05 12:05:00|273.9|271.5|274.85|272.45|275.06|272.66|273.9|271.5|0
1649160600000|2022-04-05 12:10:00|274.95|272.55|275.06|272.66|275.16|272.76|274.53|272.13|0
1649160900000|2022-04-05 12:15:00|275.16|272.76|275.48|273.08|275.9|273.5|275.16|272.76|0
1649161200000|2022-04-05 12:20:00|275.58|273.18|276.53|274.13|276.53|274.13|275.21|272.81|0
1649161500000|2022-04-05 12:25:00|276.75|274.35|276.32|273.92|276.75|274.35|276|273.6|0
1649161800000|2022-04-05 12:30:00|276.21|273.81|275.68|273.28|276.21|273.81|275.58|273.18|0
1649162100000|2022-04-05 12:35:00|275.58|273.18|275.68|273.28|276.21|273.81|275.26|272.86|0
1649162400000|2022-04-05 12:40:00|275.58|273.18|275.78|273.38|275.89|273.49|275.26|272.86|0
1649162700000|2022-04-05 12:45:00|275.68|273.28|275.99|273.59|276|273.6|275.47|273.07|0
1649163000000|2022-04-05 12:50:00|275.89|273.49|276.2|273.8|276.63|274.23|275.57|273.17|0
1649163300000|2022-04-05 12:55:00|276.31|273.91|277.26|274.86|277.69|275.29|276.1|273.7|0
1649163600000|2022-04-05 13:00:00|277.37|274.97|275.99|273.59|277.37|274.97|275.78|273.38|0
1649163900000|2022-04-05 13:05:00|275.88|273.48|276.2|273.8|277.05|274.65|275.88|273.48|0
1649164200000|2022-04-05 13:10:00|276.09|273.69|275.98|273.58|276.51|274.11|275.88|273.48|0
1649164500000|2022-04-05 13:15:00|275.88|273.48|275.77|273.37|275.88|273.48|275.14|272.74|0
1649164800000|2022-04-05 13:20:00|275.66|273.26|276.03|273.63|276.62|274.22|275.35|272.95|0
1649165100000|2022-04-05 13:25:00|276.19|273.79|277.99|275.59|278.21|275.81|275.87|273.47|0
1649165400000|2022-04-05 13:30:00|278.1|275.7|273.7|271.3|278.1|275.7|272.5|270.1|0
1649165700000|2022-04-05 13:35:00|272.97|270.57|271.71|269.31|273.59|271.19|271.61|269.21|0
1649166000000|2022-04-05 13:40:00|271.81|269.41|272.13|269.73|272.23|269.83|270.67|268.27|0
1649166300000|2022-04-05 13:45:00|272.07|269.67|272.6|270.2|272.96|270.56|270.77|268.37|0
1649166600000|2022-04-05 13:50:00|272.44|270.04|273.06|270.66|274.32|271.92|272.33|269.93|0
1649166900000|2022-04-05 13:55:00|273.17|270.77|271.7|269.3|273.27|270.87|271.7|269.3|0
1649167200000|2022-04-05 14:00:00|271.65|269.25|270.03|267.63|272.33|269.93|268.07|265.67|0
1649167500000|2022-04-05 14:05:00|270.24|267.84|280.6|277.72|281.21|278.81|270.24|267.84|0
1649167800000|2022-04-05 14:10:00|280.81|277.93|281.68|278.8|283.17|280.29|279.42|276.54|0
1649168100000|2022-04-05 14:15:00|281.85|278.97|285.11|282.23|285.65|282.77|281.85|278.97|0
1649168400000|2022-04-05 14:20:00|285|282.12|284.94|282.06|286.3|283.42|283.44|280.56|0
1649168700000|2022-04-05 14:25:00|284.84|281.96|284.08|281.2|285.7|282.82|283.76|280.88|0
1649169000000|2022-04-05 14:30:00|283.76|280.88|285.15|282.27|285.37|282.49|282.9|280.02|0
1649169300000|2022-04-05 14:35:00|285.05|282.17|286.23|283.35|286.56|283.68|283.22|280.34|0
1649169600000|2022-04-05 14:40:00|286.45|283.57|285.15|282.27|286.45|283.57|284.83|281.95|0
1649169900000|2022-04-05 14:45:00|285.37|282.49|282.36|279.48|285.69|282.81|282.14|279.26|0
1649170200000|2022-04-05 14:50:00|282.25|279.37|279.9|277.02|282.68|279.8|279.37|276.49|0
1649170500000|2022-04-05 14:55:00|280.01|277.13|281.51|278.63|283.62|280.74|280.01|277.13|0
1649170800000|2022-04-05 15:00:00|281.4|278.52|282.04|279.16|283|280.12|280.76|277.88|0
1649171100000|2022-04-05 15:05:00|281.93|279.05|282.89|280.01|283.43|280.55|281.08|278.2|0
1649171400000|2022-04-05 15:10:00|282.78|279.9|282.46|279.58|284.5|281.62|282.14|279.26|0
1649171700000|2022-04-05 15:15:00|282.52|279.64|284.6|281.72|285.14|282.26|282.46|279.58|0
1649172000000|2022-04-05 15:20:00|284.5|281.62|285.26|282.38|285.26|282.38|282.05|279.17|0
1649172300000|2022-04-05 15:25:00|285.32|282.44|284.29|281.41|285.8|282.92|284.29|281.41|0
1649172600000|2022-04-05 15:30:00|284.51|281.63|282.79|279.91|285.04|282.16|282.69|279.81|0
1649172900000|2022-04-05 15:35:00|282.9|280.02|287.09|284.21|287.63|284.75|282.69|279.81|0
1649173200000|2022-04-05 15:40:00|286.87|283.99|285.44|283.04|287.3|284.42|285.01|282.61|0
1649173500000|2022-04-05 15:45:00|285.55|283.15|286.84|284.44|287.17|284.77|285.34|282.94|0
1649173800000|2022-04-05 15:50:00|286.74|284.34|287.38|284.98|288.36|285.96|285.55|283.15|0
1649174100000|2022-04-05 15:55:00|287.27|284.87|288.68|286.28|288.79|286.39|287.16|284.76|0
1649174400000|2022-04-05 16:00:00|288.79|286.39|288.57|286.17|290.09|287.69|287.7|285.3|0
1649174700000|2022-04-05 16:05:00|288.46|286.06|287.86|285.46|288.57|286.17|287.05|284.65|0
1649175000000|2022-04-05 16:10:00|287.7|285.3|288.02|285.62|288.51|286.11|287.27|284.87|0
1649175300000|2022-04-05 16:15:00|287.91|285.51|290.63|288.23|290.63|288.23|287.91|285.51|0
1649175600000|2022-04-05 16:20:00|290.58|288.18|290.85|288.45|291.83|289.43|289.87|287.47|0
1649175900000|2022-04-05 16:25:00|291.28|288.88|291.94|289.54|292.16|289.76|290.85|288.45|0
1649176200000|2022-04-05 16:30:00|292.05|289.65|291.5|289.1|292.38|289.98|289.67|287.27|0
1649176500000|2022-04-05 16:35:00|291.61|289.21|290.69|288.29|292.26|289.86|289|286.6|0
1649176800000|2022-04-05 16:40:00|291.24|288.84|292.11|289.71|292.33|289.93|290.69|288.29|0
1649177100000|2022-04-05 16:45:00|291.89|289.49|290.36|287.96|292.44|290.04|290.36|287.96|0
1649177400000|2022-04-05 16:50:00|290.47|288.07|289.38|286.98|290.8|288.4|289.27|286.87|0
1649177700000|2022-04-05 16:55:00|289.27|286.87|289.05|286.65|290.14|287.74|288.62|286.22|0
1649178000000|2022-04-05 17:00:00|289.16|286.76|287.44|285.04|289.92|287.52|287.33|284.93|0
1649178300000|2022-04-05 17:05:00|287.71|285.31|284.31|281.91|288.09|285.69|284.31|281.91|0
1649178600000|2022-04-05 17:10:00|283.98|281.58|284.2|281.8|284.74|282.34|283.98|281.58|0
1649178900000|2022-04-05 17:15:00|284.3|281.9|283.01|280.61|284.63|282.23|282.91|280.51|0
1649179200000|2022-04-05 17:20:00|283.12|280.72|283.68|281.28|285.83|283.43|282.56|280.16|0
1649179500000|2022-04-05 17:25:00|283.57|281.17|284.54|282.14|284.97|282.57|283.25|280.85|0
1649179800000|2022-04-05 17:30:00|284.43|282.03|286.16|283.76|286.48|284.08|284.43|282.03|0
1649180100000|2022-04-05 17:35:00|286.05|283.65|286.8|284.4|286.91|284.51|286.05|283.65|0
1649180400000|2022-04-05 17:40:00|286.91|284.51|288.87|286.47|288.87|286.47|286.91|284.51|0
1649180700000|2022-04-05 17:45:00|288.76|286.36|289.96|287.56|290.39|287.99|288.54|286.14|0
1649181000000|2022-04-05 17:50:00|290.18|287.78|292.13|289.73|293.1|290.7|289.96|287.56|0
1649181300000|2022-04-05 17:55:00|292.02|289.62|290.6|288.2|292.46|290.06|290.38|287.98|0
1649181600000|2022-04-05 18:00:00|290.7|288.3|291.8|289.4|292.13|289.73|290.05|287.65|0
1649181900000|2022-04-05 18:05:00|291.69|289.29|292.01|289.61|292.34|289.94|291.03|288.63|0
1649182200000|2022-04-05 18:10:00|291.9|289.5|292.01|289.61|293|290.6|289.45|287.05|0
1649182500000|2022-04-05 18:15:00|292.12|289.72|290.05|287.65|292.67|290.27|290.05|287.65|0
1649182800000|2022-04-05 18:20:00|289.94|287.54|290.37|287.97|291.03|288.63|289.29|286.89|0
1649183100000|2022-04-05 18:25:00|290.26|287.86|291.68|289.28|291.9|289.5|289.72|287.32|0
1649183400000|2022-04-05 18:30:00|291.57|289.17|292.33|289.93|292.55|290.15|291.46|289.06|0
1649183700000|2022-04-05 18:35:00|292.22|289.82|293.1|290.7|293.43|291.03|290.91|288.51|0
1649184000000|2022-04-05 18:40:00|292.99|290.59|291.02|288.62|293.54|291.14|290.8|288.4|0
1649184300000|2022-04-05 18:45:00|291.24|288.84|291.67|289.27|292.77|290.37|290.47|288.07|0
1649184600000|2022-04-05 18:50:00|291.56|289.16|291.67|289.27|292.11|289.71|290.69|288.29|0
1649184900000|2022-04-05 18:55:00|291.45|289.05|293.42|291.02|293.97|291.57|290.58|288.18|0
1649185200000|2022-04-05 19:00:00|293.37|290.97|295.29|292.89|295.29|292.89|292.43|290.03|0
1649185500000|2022-04-05 19:05:00|295.07|292.67|296.28|293.88|296.94|294.54|294.96|292.56|0
1649185800000|2022-04-05 19:10:00|296.17|293.77|298.27|295.87|298.83|296.43|296.06|293.66|0
1649186100000|2022-04-05 19:15:00|298.38|295.98|298.94|296.54|299.27|296.87|297.49|295.09|0
1649186400000|2022-04-05 19:20:00|299.16|296.76|296.27|293.87|299.72|297.32|296.27|293.87|0
1649186700000|2022-04-05 19:25:00|296.38|293.98|298.38|295.98|298.6|296.2|296.38|293.98|0
1649187000000|2022-04-05 19:30:00|298.49|296.09|301.16|298.76|301.28|298.88|298.49|296.09|0
1649187300000|2022-04-05 19:35:00|301.28|298.88|301.39|298.99|302.28|299.88|300.27|297.87|0
1649187600000|2022-04-05 19:40:00|301.27|298.87|301.05|298.65|302.4|300|300.49|298.09|0
1649187900000|2022-04-05 19:45:00|300.71|298.31|305.13|302.73|305.36|302.96|299.06|296.66|0
1649188200000|2022-04-05 19:50:00|305.69|303.29|301.08|298.68|305.69|303.29|299.3|296.9|0
1649188500000|2022-04-05 19:55:00|300.53|298.13|299.74|297.34|302.76|300.36|299.74|297.34|0
1649188800000|2022-04-05 20:00:00|299.52|297.12|299.07|296.67|299.74|297.34|298.96|296.56|0
1649189100000|2022-04-05 20:05:00|298.96|296.56|298.96|296.56|299.18|296.78|298.63|296.23|0
1649189400000|2022-04-05 20:10:00|299.07|296.67|299.63|297.23|299.63|297.23|298.85|296.45|0
1649189700000|2022-04-05 20:15:00|299.83|297.03|298.93|296.13|299.83|297.03|298.93|296.13|0
1649190000000|2022-04-05 20:20:00|299.27|296.47|299.6|296.8|299.6|296.8|299.16|296.36|0
1649190300000|2022-04-05 20:25:00|299.49|296.69|299.6|296.8|299.71|296.91|299.49|296.69|0
1649190600000|2022-04-05 20:30:00|299.48|296.68|299.15|296.35|299.48|296.68|299.04|296.24|0
1649190900000|2022-04-05 20:35:00|299.04|296.24|299.04|296.24|299.21|296.41|299.04|296.24|0
1649191200000|2022-04-05 20:40:00|298.93|296.13|299.03|296.23|299.04|296.24|298.87|296.07|0
1649191500000|2022-04-05 20:45:00|298.92|296.12|298.59|295.79|298.92|296.12|298.48|295.68|0
1649191800000|2022-04-05 20:50:00|298.48|295.68|298.14|295.34|298.7|295.9|298.14|295.34|0
1649192100000|2022-04-05 20:55:00|298.25|295.45|297.96|295.16|298.25|295.45|297.86|295.06|0
1649192400000|2022-04-05 21:00:00|297.93|295.13|297.88|295.08|297.94|295.14|297.71|294.91|0
1649192700000|2022-04-05 21:05:00|297.96|295.16|298|295.2|298.02|295.22|297.94|295.14|0
1649193000000|2022-04-05 21:10:00|298.02|295.22|297.85|295.05|298.02|295.22|297.79|294.99|0
1649193300000|2022-04-05 21:15:00|297.84|295.04|297.75|294.95|297.93|295.13|297.71|294.91|0
1649193600000|2022-04-05 21:20:00|297.77|294.97|297.67|294.87|297.92|295.12|297.62|294.82|0
1649193900000|2022-04-05 21:25:00|297.64|294.84|297.54|294.74|297.83|295.03|297.46|294.66|0
1649194200000|2022-04-05 21:30:00|297.52|294.72|297.73|294.93|297.91|295.11|297.5|294.7|0
1649194500000|2022-04-05 21:35:00|297.31|294.51|297.45|294.65|297.47|294.67|297.31|294.51|0
1649194800000|2022-04-05 21:40:00|297.44|294.64|297.47|294.67|297.47|294.67|297.42|294.62|0
1649195100000|2022-04-05 21:45:00|297.49|294.69|297.61|294.81|297.63|294.83|297.49|294.69|0
1649195400000|2022-04-05 21:50:00|297.64|294.84|297.66|294.86|297.66|294.86|297.64|294.84|0
1649195700000|2022-04-05 21:55:00|297.64|294.84|297.67|294.87|297.67|294.87|297.57|294.77|0
1649196000000|2022-04-05 22:00:00|298.06|295.26|298.56|295.76|298.56|295.76|297.84|295.04|0
1649196300000|2022-04-05 22:05:00|298.55|295.75|298.89|296.09|299|296.2|298.44|295.64|0
1649196600000|2022-04-05 22:10:00|298.78|295.98|299.22|296.42|299.22|296.42|298.77|295.97|0
1649196900000|2022-04-05 22:15:00|299.11|296.31|299.1|296.3|299.33|296.53|299.05|296.25|0
1649197200000|2022-04-05 22:20:00|299.22|296.42|299.77|296.97|299.77|296.97|299.21|296.41|0
1649197500000|2022-04-05 22:25:00|299.88|297.08|299.88|297.08|300.1|297.3|299.77|296.97|0
1649197800000|2022-04-05 22:30:00|299.66|296.86|299.1|296.3|299.66|296.86|298.99|296.19|0
1649198100000|2022-04-05 22:35:00|298.99|296.19|299.32|296.52|299.49|296.69|298.88|296.08|0
1649198400000|2022-04-05 22:40:00|299.21|296.41|298.87|296.07|299.21|296.41|298.65|295.85|0
1649198700000|2022-04-05 22:45:00|298.76|295.96|298.76|295.96|298.87|296.07|298.65|295.85|0
1649199000000|2022-04-05 22:50:00|298.65|295.85|298.53|295.73|298.76|295.96|298.42|295.62|0
1649199300000|2022-04-05 22:55:00|298.64|295.84|298.64|295.84|298.64|295.84|298.53|295.73|0
1649199600000|2022-04-05 23:00:00|298.53|295.73|298.64|295.84|298.75|295.95|298.48|295.68|0
1649199900000|2022-04-05 23:05:00|298.75|295.95|299.19|296.39|299.19|296.39|298.75|295.95|0
1649200200000|2022-04-05 23:10:00|299.08|296.28|299.41|296.61|299.41|296.61|299.08|296.28|0
1649200500000|2022-04-05 23:15:00|299.52|296.72|299.19|296.39|299.52|296.72|299.19|296.39|0
1649200800000|2022-04-05 23:20:00|299.08|296.28|299.3|296.5|299.3|296.5|299.08|296.28|0
1649201100000|2022-04-05 23:25:00|299.41|296.61|299.52|296.72|299.63|296.83|299.3|296.5|0
1649201400000|2022-04-05 23:30:00|299.41|296.61|299.18|296.38|299.41|296.61|299.18|296.38|0
1649201700000|2022-04-05 23:35:00|299.07|296.27|299.18|296.38|299.29|296.49|299.07|296.27|0
1649202000000|2022-04-05 23:40:00|299.07|296.27|298.18|295.38|299.07|296.27|298.13|295.33|0
1649202300000|2022-04-05 23:45:00|298.29|295.49|298.84|296.04|298.84|296.04|298.18|295.38|0
1649202600000|2022-04-05 23:50:00|298.73|295.93|298.73|295.93|298.84|296.04|298.51|295.71|0
1649202900000|2022-04-05 23:55:00|298.84|296.04|299.28|296.48|299.62|296.82|298.84|296.04|0
1649203200000|2022-04-06 00:00:00|299.39|296.59|300.17|297.37|300.4|297.6|299.39|296.59|0
1649203500000|2022-04-06 00:05:00|300.28|297.48|298.83|296.03|300.51|297.71|298.61|295.81|0
1649203800000|2022-04-06 00:10:00|298.72|295.92|298.5|295.7|298.72|295.92|298.17|295.37|0
1649204100000|2022-04-06 00:15:00|298.56|295.76|298.94|296.14|299.16|296.36|298.22|295.42|0
1649204400000|2022-04-06 00:20:00|298.83|296.03|299.27|296.47|299.39|296.59|298.83|296.03|0
1649204700000|2022-04-06 00:25:00|299.38|296.58|300.27|297.47|300.38|297.58|299.05|296.25|0
1649205000000|2022-04-06 00:30:00|300.38|297.58|301.16|298.36|301.17|298.37|300.38|297.58|0
1649205300000|2022-04-06 00:35:00|301.28|298.48|300.94|298.14|301.72|298.92|300.94|298.14|0
1649205600000|2022-04-06 00:40:00|300.83|298.03|301.66|298.86|301.83|299.03|300.71|297.91|0
1649205900000|2022-04-06 00:45:00|301.72|298.92|302.39|299.59|302.84|300.04|301.72|298.92|0
1649206200000|2022-04-06 00:50:00|302.45|299.65|302.83|300.03|302.84|300.04|302.39|299.59|0
1649206500000|2022-04-06 00:55:00|302.72|299.92|303.96|301.16|303.96|301.16|302.61|299.81|0
1649206800000|2022-04-06 01:00:00|304.01|301.21|303.84|301.04|304.74|301.94|303.84|301.04|0
1649207100000|2022-04-06 01:05:00|303.79|300.99|303.05|300.25|304.07|301.27|302.94|300.14|0
1649207400000|2022-04-06 01:10:00|302.94|300.14|303.05|300.25|303.5|300.7|302.94|300.14|0
1649207700000|2022-04-06 01:15:00|302.94|300.14|301.37|298.57|303.05|300.25|301.26|298.46|0
1649208000000|2022-04-06 01:20:00|301.26|298.46|301.48|298.68|301.82|299.02|301.25|298.45|0
1649208300000|2022-04-06 01:25:00|301.37|298.57|301.59|298.79|301.59|298.79|301.03|298.23|0
1649208600000|2022-04-06 01:30:00|301.7|298.9|302.03|299.23|302.48|299.68|301.59|298.79|0
1649208900000|2022-04-06 01:35:00|301.92|299.12|302.59|299.79|302.76|299.96|301.7|298.9|0
1649209200000|2022-04-06 01:40:00|302.7|299.9|302.36|299.56|303.15|300.35|302.36|299.56|0
1649209500000|2022-04-06 01:45:00|302.42|299.62|302.92|300.12|303.94|301.14|302.42|299.62|0
1649209800000|2022-04-06 01:50:00|303.15|300.35|303.71|300.91|303.71|300.91|302.59|299.79|0
1649210100000|2022-04-06 01:55:00|303.6|300.8|304.04|301.24|304.49|301.69|303.48|300.68|0
1649210400000|2022-04-06 02:00:00|304.27|301.47|304.04|301.24|304.27|301.47|303.59|300.79|0
1649210700000|2022-04-06 02:05:00|303.93|301.13|303.14|300.34|304.04|301.24|303.03|300.23|0
1649211000000|2022-04-06 02:10:00|303.03|300.23|303.59|300.79|303.7|300.9|302.97|300.17|0
1649211300000|2022-04-06 02:15:00|303.65|300.85|303.92|301.12|304.03|301.23|303.53|300.73|0
1649211600000|2022-04-06 02:20:00|304.03|301.23|303.36|300.56|304.03|301.23|303.25|300.45|0
1649211900000|2022-04-06 02:25:00|303.25|300.45|303.02|300.22|303.36|300.56|302.79|299.99|0
1649212200000|2022-04-06 02:30:00|303.13|300.33|302.57|299.77|303.47|300.67|302.34|299.54|0
1649212500000|2022-04-06 02:35:00|302.46|299.66|302.12|299.32|302.63|299.83|302.12|299.32|0
1649212800000|2022-04-06 02:40:00|302.23|299.43|302.45|299.65|302.68|299.88|302.12|299.32|0
1649213100000|2022-04-06 02:45:00|302.34|299.54|302.67|299.87|302.79|299.99|302.34|299.54|0
1649213400000|2022-04-06 02:50:00|302.62|299.82|302.33|299.53|302.78|299.98|302.33|299.53|0
1649213700000|2022-04-06 02:55:00|302.22|299.42|302.33|299.53|302.56|299.76|302.22|299.42|0
1649214000000|2022-04-06 03:00:00|302.44|299.64|302.22|299.42|302.44|299.64|301.77|298.97|0
1649214300000|2022-04-06 03:05:00|302.11|299.31|301.88|299.08|302.33|299.53|301.88|299.08|0
1649214600000|2022-04-06 03:10:00|301.77|298.97|302.1|299.3|302.33|299.53|301.54|298.74|0
1649214900000|2022-04-06 03:15:00|302.21|299.41|302.1|299.3|302.33|299.53|301.99|299.19|0
1649215200000|2022-04-06 03:20:00|302.16|299.36|302.66|299.86|302.66|299.86|302.16|299.36|0
1649215500000|2022-04-06 03:25:00|302.77|299.97|302.43|299.63|302.77|299.97|302.32|299.52|0
1649215800000|2022-04-06 03:30:00|302.54|299.74|302.54|299.74|302.77|299.97|302.43|299.63|0
1649216100000|2022-04-06 03:35:00|302.43|299.63|302.88|300.08|303.21|300.41|302.43|299.63|0
1649216400000|2022-04-06 03:40:00|302.99|300.19|303.49|300.69|303.55|300.75|302.88|300.08|0
1649216700000|2022-04-06 03:45:00|303.55|300.75|303.66|300.86|303.89|301.09|303.55|300.75|0
1649217000000|2022-04-06 03:50:00|303.55|300.75|303.09|300.29|303.66|300.86|302.98|300.18|0
1649217300000|2022-04-06 03:55:00|303.15|300.35|302.98|300.18|303.54|300.74|302.98|300.18|0
1649217600000|2022-04-06 04:00:00|302.87|300.07|302.64|299.84|302.87|300.07|302.53|299.73|0
1649217900000|2022-04-06 04:05:00|302.59|299.79|302.3|299.5|302.64|299.84|302.08|299.28|0
1649218200000|2022-04-06 04:10:00|302.19|299.39|302.08|299.28|302.19|299.39|301.85|299.05|0
1649218500000|2022-04-06 04:15:00|301.96|299.16|301.29|298.49|301.96|299.16|301.07|298.27|0
1649218800000|2022-04-06 04:20:00|301.18|298.38|301.4|298.6|301.4|298.6|301.18|298.38|0
1649219100000|2022-04-06 04:25:00|301.29|298.49|301.73|298.93|301.73|298.93|301.18|298.38|0
1649219400000|2022-04-06 04:30:00|301.79|298.99|302.07|299.27|302.18|299.38|301.62|298.82|0
1649219700000|2022-04-06 04:35:00|302.18|299.38|302.51|299.71|302.51|299.71|302.18|299.38|0
1649220000000|2022-04-06 04:40:00|302.4|299.6|302.06|299.26|302.4|299.6|301.95|299.15|0
1649220300000|2022-04-06 04:45:00|302.17|299.37|301.72|298.92|302.17|299.37|301.5|298.7|0
1649220600000|2022-04-06 04:50:00|301.67|298.87|302.06|299.26|302.12|299.32|301.61|298.81|0
1649220900000|2022-04-06 04:55:00|301.95|299.15|302.06|299.26|302.11|299.31|301.72|298.92|0
1649221200000|2022-04-06 05:00:00|301.94|299.14|301.27|298.47|302.06|299.26|301.27|298.47|0
1649221500000|2022-04-06 05:05:00|301.38|298.58|300.26|297.46|301.72|298.92|300.04|297.24|0
1649221800000|2022-04-06 05:10:00|300.15|297.35|300.71|297.91|300.82|298.02|300.15|297.35|0
1649222100000|2022-04-06 05:15:00|300.6|297.8|299.7|296.9|300.6|297.8|299.48|296.68|0
1649222400000|2022-04-06 05:20:00|299.81|297.01|299.48|296.68|299.92|297.12|299.37|296.57|0
1649222700000|2022-04-06 05:25:00|299.37|296.57|298.92|296.12|299.7|296.9|298.92|296.12|0
1649223000000|2022-04-06 05:30:00|299.03|296.23|299.03|296.23|299.25|296.45|298.81|296.01|0
1649223300000|2022-04-06 05:35:00|298.92|296.12|299.03|296.23|299.03|296.23|298.58|295.78|0
1649223600000|2022-04-06 05:40:00|299.14|296.34|299.47|296.67|299.58|296.78|298.8|296|0
1649223900000|2022-04-06 05:45:00|299.58|296.78|299.8|297|299.91|297.11|299.24|296.44|0
1649224200000|2022-04-06 05:50:00|299.69|296.89|299.91|297.11|300.13|297.33|299.58|296.78|0
1649224500000|2022-04-06 05:55:00|300.02|297.22|300.58|297.78|300.8|298|300.02|297.22|0
1649224800000|2022-04-06 06:00:00|300.8|298|300.02|297.22|300.8|298|299.79|296.99|0
1649225100000|2022-04-06 06:05:00|300.24|297.44|300.13|297.33|300.8|298|300.01|297.21|0
1649225400000|2022-04-06 06:10:00|300.01|297.21|299.68|296.88|300.13|297.33|299.34|296.54|0
1649225700000|2022-04-06 06:15:00|299.79|296.99|299.79|296.99|300.24|297.44|299.18|296.38|0
1649226000000|2022-04-06 06:20:00|299.68|296.88|300.01|297.21|300.34|297.54|299.45|296.65|0
1649226300000|2022-04-06 06:25:00|299.9|297.1|299.34|296.54|299.9|297.1|298.78|295.98|0
1649226600000|2022-04-06 06:30:00|299.23|296.43|298.56|295.76|299.45|296.65|298.56|295.76|0
1649226900000|2022-04-06 06:35:00|298.45|295.65|297.34|294.54|298.61|295.81|297.17|294.37|0
1649227200000|2022-04-06 06:40:00|297.22|294.42|297.11|294.31|297.33|294.53|296.89|294.09|0
1649227500000|2022-04-06 06:45:00|297|294.2|297.55|294.75|297.55|294.75|296.89|294.09|0
1649227800000|2022-04-06 06:50:00|297.44|294.64|298.88|296.08|298.88|296.08|297.44|294.64|0
1649228100000|2022-04-06 06:55:00|298.77|295.97|298.32|295.52|298.88|296.08|297.99|295.19|0
1649228400000|2022-04-06 07:00:00|297.88|295.08|299.55|296.75|299.55|296.75|297.66|294.86|0
1649228700000|2022-04-06 07:05:00|299.23|296.83|298.18|295.78|299.79|297.39|298.12|295.72|0
1649229000000|2022-04-06 07:10:00|298.12|295.72|297.9|295.5|299.12|296.72|296.9|294.5|0
1649229300000|2022-04-06 07:15:00|298.01|295.61|298.23|295.83|298.73|296.33|297.56|295.16|0
1649229600000|2022-04-06 07:20:00|298.34|295.94|299.28|296.88|299.34|296.94|298.23|295.83|0
1649229900000|2022-04-06 07:25:00|299.34|296.94|299.33|296.93|299.56|297.16|298.56|296.16|0
1649230200000|2022-04-06 07:30:00|299.22|296.82|304.15|301.75|304.15|301.75|299|296.6|0
1649230500000|2022-04-06 07:35:00|304.04|301.64|305.84|303.44|306.07|303.67|303.7|301.3|0
1649230800000|2022-04-06 07:40:00|305.73|303.33|305.84|303.44|306.52|304.12|304.6|302.2|0
1649231100000|2022-04-06 07:45:00|306.4|304|306.97|304.57|307.42|305.02|306.4|304|0
1649231400000|2022-04-06 07:50:00|307.03|304.63|307.59|305.19|308.75|306.35|305.64|303.24|0
1649231700000|2022-04-06 07:55:00|307.48|305.08|309.99|307.59|310.45|308.05|307.48|305.08|0
1649232000000|2022-04-06 08:00:00|310.11|307.71|308.97|306.57|310.68|308.28|308.74|306.34|0
1649232300000|2022-04-06 08:05:00|308.91|306.51|308.4|306|309.19|306.79|307.94|305.54|0
1649232600000|2022-04-06 08:10:00|308.51|306.11|309.02|306.62|309.53|307.13|308.28|305.88|0
1649232900000|2022-04-06 08:15:00|308.96|306.56|310.33|307.93|310.9|308.5|308.17|305.77|0
1649233200000|2022-04-06 08:20:00|310.44|308.04|311.35|308.95|311.81|309.41|310.33|307.93|0
1649233500000|2022-04-06 08:25:00|311.46|309.06|308.94|306.54|311.46|309.06|308.26|305.86|0
1649233800000|2022-04-06 08:30:00|308.77|306.37|309.74|307.34|310.25|307.85|308.48|306.08|0
1649234100000|2022-04-06 08:35:00|309.62|307.22|309.39|306.99|310.54|308.14|308.82|306.42|0
1649234400000|2022-04-06 08:40:00|309.28|306.88|310.42|308.02|310.42|308.02|309.28|306.88|0
1649234700000|2022-04-06 08:45:00|310.3|307.9|308.42|306.02|310.48|308.08|307.91|305.51|0
1649235000000|2022-04-06 08:50:00|308.36|305.96|307.34|304.94|308.36|305.96|307.11|304.71|0
1649235300000|2022-04-06 08:55:00|307.39|304.99|307.33|304.93|307.9|305.5|307.11|304.71|0
1649235600000|2022-04-06 09:00:00|307.22|304.82|307.56|305.16|307.67|305.27|306.43|304.03|0
1649235900000|2022-04-06 09:05:00|307.45|305.05|308.24|305.84|308.47|306.07|307.45|305.05|0
1649236200000|2022-04-06 09:10:00|308.3|305.9|309.38|306.98|309.49|307.09|307.78|305.38|0
1649236500000|2022-04-06 09:15:00|309.49|307.09|309.37|306.97|310.46|308.06|308.69|306.29|0
1649236800000|2022-04-06 09:20:00|309.15|306.75|309.37|306.97|310.06|307.66|309.15|306.75|0
1649237100000|2022-04-06 09:25:00|309.26|306.86|310.28|307.88|310.28|307.88|309.03|306.63|0
1649237400000|2022-04-06 09:30:00|310.17|307.77|310.17|307.77|310.28|307.88|309.48|307.08|0
1649237700000|2022-04-06 09:35:00|310.05|307.65|311.08|308.68|311.31|308.91|310.05|307.65|0
1649238000000|2022-04-06 09:40:00|310.97|308.57|311.65|309.25|312.69|310.29|310.62|308.22|0
1649238300000|2022-04-06 09:45:00|312.11|309.71|313.15|310.75|313.15|310.75|311.77|309.37|0
1649238600000|2022-04-06 09:50:00|313.49|311.09|315.73|313.33|316.14|313.74|313.49|311.09|0
1649238900000|2022-04-06 09:55:00|315.68|313.28|313.2|310.8|315.68|313.28|312.98|310.58|0
1649239200000|2022-04-06 10:00:00|313.26|310.86|313.32|310.92|313.89|311.49|312.98|310.58|0
1649239500000|2022-04-06 10:05:00|313.2|310.8|313.54|311.14|313.55|311.15|313.09|310.69|0
1649239800000|2022-04-06 10:10:00|313.6|311.2|315.26|312.86|315.27|312.87|313.31|310.91|0
1649240100000|2022-04-06 10:15:00|315.72|313.32|316.18|313.78|316.94|314.54|314.92|312.52|0
1649240400000|2022-04-06 10:20:00|316.07|313.67|315.31|312.91|316.88|314.48|314.34|311.94|0
1649240700000|2022-04-06 10:25:00|315.43|313.03|314.85|312.45|315.77|313.37|314.73|312.33|0
1649241000000|2022-04-06 10:30:00|314.96|312.56|315.88|313.48|316.46|314.06|314.96|312.56|0
1649241300000|2022-04-06 10:35:00|315.77|313.37|316.46|314.06|316.8|314.4|315.65|313.25|0
1649241600000|2022-04-06 10:40:00|316.57|314.17|316.22|313.82|317.03|314.63|315.88|313.48|0
1649241900000|2022-04-06 10:45:00|316.34|313.94|316.8|314.4|316.8|314.4|316.11|313.71|0
1649242200000|2022-04-06 10:50:00|316.86|314.46|317.03|314.63|317.72|315.32|316.68|314.28|0
1649242500000|2022-04-06 10:55:00|317.14|314.74|317.14|314.74|317.61|315.21|316.68|314.28|0
1649242800000|2022-04-06 11:00:00|317.03|314.63|316.56|314.16|317.03|314.63|316.33|313.93|0
1649243100000|2022-04-06 11:05:00|316.91|314.51|318.18|315.78|318.18|315.78|316.68|314.28|0
1649243400000|2022-04-06 11:10:00|318.06|315.66|319.45|317.05|319.92|317.52|317.83|315.43|0
1649243700000|2022-04-06 11:15:00|319.57|317.17|318.76|316.36|320.04|317.64|318.41|316.01|0
1649244000000|2022-04-06 11:20:00|318.87|316.47|320.26|317.86|320.26|317.86|318.64|316.24|0
1649244300000|2022-04-06 11:25:00|320.38|317.98|320.26|317.86|320.5|318.1|319.91|317.51|0
1649244600000|2022-04-06 11:30:00|320.38|317.98|319.79|317.39|321.31|318.91|319.79|317.39|0
1649244900000|2022-04-06 11:35:00|319.91|317.51|320.02|317.62|320.37|317.97|319.33|316.93|0
1649245200000|2022-04-06 11:40:00|319.91|317.51|321.07|318.67|321.31|318.91|319.91|317.51|0
1649245500000|2022-04-06 11:45:00|321.13|318.73|320.72|318.32|321.3|318.9|319.91|317.51|0
1649245800000|2022-04-06 11:50:00|321.19|318.79|321.65|319.25|322.12|319.72|321.19|318.79|0
1649246100000|2022-04-06 11:55:00|321.59|319.19|323.07|320.67|323.77|321.37|321.53|319.13|0
1649246400000|2022-04-06 12:00:00|322.95|320.55|323.77|321.37|323.88|321.48|322.48|320.08|0
1649246700000|2022-04-06 12:05:00|323.42|321.02|322.83|320.43|324.35|321.95|322.71|320.31|0
1649247000000|2022-04-06 12:10:00|322.89|320.49|322.36|319.96|323.76|321.36|321.89|319.49|0
1649247300000|2022-04-06 12:15:00|322.47|320.07|322.59|320.19|323.18|320.78|322.12|319.72|0
1649247600000|2022-04-06 12:20:00|322.47|320.07|322.18|319.78|322.71|320.31|322|319.6|0
1649247900000|2022-04-06 12:25:00|322.12|319.72|320.95|318.55|322.47|320.07|320.95|318.55|0
1649248200000|2022-04-06 12:30:00|320.84|318.44|322.09|319.69|322.44|320.04|320.29|317.89|0
1649248500000|2022-04-06 12:35:00|322.2|319.8|321.97|319.57|322.44|320.04|321.73|319.33|0
1649248800000|2022-04-06 12:40:00|322.08|319.68|322.55|320.15|322.78|320.38|322.08|319.68|0
1649249100000|2022-04-06 12:45:00|322.43|320.03|323.99|321.59|324.97|322.57|322.43|320.03|0
1649249400000|2022-04-06 12:50:00|324.11|321.71|323.52|321.12|324.23|321.83|322.36|319.96|0
1649249700000|2022-04-06 12:55:00|323.17|320.77|322|319.6|323.17|320.77|321.54|319.14|0
1649250000000|2022-04-06 13:00:00|322.35|319.95|320.95|318.55|322.59|320.19|320.84|318.44|0
1649250300000|2022-04-06 13:05:00|321.07|318.67|321.07|318.67|321.3|318.9|320.6|318.2|0
1649250600000|2022-04-06 13:10:00|320.95|318.55|321.53|319.13|322.12|319.72|320.84|318.44|0
1649250900000|2022-04-06 13:15:00|321.42|319.02|321.18|318.78|321.88|319.48|320.83|318.43|0
1649251200000|2022-04-06 13:20:00|321.3|318.9|321.88|319.48|322.34|319.94|320.95|318.55|0
1649251500000|2022-04-06 13:25:00|321.99|319.59|322.57|320.17|322.69|320.29|321.88|319.48|0
1649251800000|2022-04-06 13:30:00|322.92|320.52|323.92|321.52|325.5|323.1|319.67|317.27|0
1649252100000|2022-04-06 13:35:00|323.74|321.34|324.32|321.92|326.2|323.8|323.74|321.34|0
1649252400000|2022-04-06 13:40:00|324.56|322.16|327.97|325.09|327.97|325.33|324.32|321.92|0
1649252700000|2022-04-06 13:45:00|327.62|324.74|327.97|325.09|329.15|326.27|325.34|322.46|0
1649253000000|2022-04-06 13:50:00|328.2|325.32|327.73|324.85|328.91|326.03|327.26|324.38|0
1649253300000|2022-04-06 13:55:00|328.32|325.44|331.66|328.78|331.66|328.78|326.67|323.79|0
1649253600000|2022-04-06 14:00:00|331.55|328.67|334.75|331.87|334.86|331.98|330.96|328.08|0
1649253900000|2022-04-06 14:05:00|334.93|332.05|337.93|335.05|338.05|335.17|334.03|331.15|0
1649254200000|2022-04-06 14:10:00|338.04|335.16|335.75|332.87|339.12|336.24|335.75|332.87|0
1649254500000|2022-04-06 14:15:00|336.11|333.23|333.14|330.26|336.11|333.23|332.44|329.56|0
1649254800000|2022-04-06 14:20:00|333.38|330.5|332.9|330.02|334.33|331.45|332.32|329.44|0
1649255100000|2022-04-06 14:25:00|333.26|330.38|336.1|333.22|336.1|333.22|332.79|329.91|0
1649255400000|2022-04-06 14:30:00|335.86|332.98|335.98|333.1|337.17|334.29|334.68|331.8|0
1649255700000|2022-04-06 14:35:00|335.51|332.63|333.61|330.73|335.98|333.1|333.61|330.73|0
1649256000000|2022-04-06 14:40:00|333.96|331.08|332.62|329.74|335.27|332.39|331.33|328.45|0
1649256300000|2022-04-06 14:45:00|332.98|330.1|331.32|328.92|333.33|330.45|331.2|328.8|0
1649256600000|2022-04-06 14:50:00|331.56|329.16|332.67|330.27|333.03|330.63|329.71|327.31|0
1649256900000|2022-04-06 14:55:00|332.61|330.21|333.62|331.22|333.62|331.22|331.48|329.08|0
1649257200000|2022-04-06 15:00:00|333.86|331.46|331.36|328.96|334.09|331.69|331.36|328.96|0
1649257500000|2022-04-06 15:05:00|331.48|329.08|334.09|331.69|334.57|332.17|331.12|328.72|0
1649257800000|2022-04-06 15:10:00|334.33|331.93|333.97|331.57|334.45|332.05|333.14|330.74|0
1649258100000|2022-04-06 15:15:00|333.61|331.21|334.56|332.16|335.16|332.76|333.02|330.62|0
1649258400000|2022-04-06 15:20:00|334.68|332.28|332.58|330.18|334.68|332.28|330.81|328.41|0
1649258700000|2022-04-06 15:25:00|332.7|330.3|332.11|329.71|333.77|331.37|331.75|329.35|0
1649259000000|2022-04-06 15:30:00|331.87|329.47|333.77|331.37|334.36|331.96|331.4|329|0
1649259300000|2022-04-06 15:35:00|333.53|331.13|333.71|331.31|334|331.6|332.58|330.18|0
1649259600000|2022-04-06 15:40:00|333.65|331.25|331.75|329.35|333.76|331.36|331.63|329.23|0
1649259900000|2022-04-06 15:45:00|331.39|328.99|329.38|326.98|332.22|329.82|328.44|326.04|0
1649260200000|2022-04-06 15:50:00|329.15|326.75|328.91|326.51|329.73|327.33|327.39|324.99|0
1649260500000|2022-04-06 15:55:00|329.03|326.63|329.73|327.33|330.32|327.92|328.38|325.98|0
1649260800000|2022-04-06 16:00:00|329.61|327.21|330.67|328.27|330.67|328.27|328.85|326.45|0
1649261100000|2022-04-06 16:05:00|330.32|327.92|330.55|328.15|330.67|328.27|329.02|326.62|0
1649261400000|2022-04-06 16:10:00|330.08|327.68|331.46|329.06|331.46|329.06|327.22|324.82|0
1649261700000|2022-04-06 16:15:00|331.7|329.3|332.71|330.31|333.01|330.61|331.7|329.3|0
1649262000000|2022-04-06 16:20:00|332.77|330.37|333.12|330.72|334.55|332.15|332.65|330.25|0
1649262300000|2022-04-06 16:25:00|333|330.6|333.24|330.84|333.71|331.31|332.41|330.01|0
1649262600000|2022-04-06 16:30:00|333.36|330.96|331.69|329.29|333.95|331.55|331.57|329.17|0
1649262900000|2022-04-06 16:35:00|332.05|329.65|332.52|330.12|332.88|330.48|331.81|329.41|0
1649263200000|2022-04-06 16:40:00|332.64|330.24|332.04|329.64|332.76|330.36|331.45|329.05|0
1649263500000|2022-04-06 16:45:00|332.28|329.88|332.16|329.76|333.83|331.43|331.45|329.05|0
1649263800000|2022-04-06 16:50:00|332.04|329.64|332.04|329.64|333.47|331.07|332.04|329.64|0
1649264100000|2022-04-06 16:55:00|331.92|329.52|331.32|328.92|332.27|329.87|331.09|328.69|0
1649264400000|2022-04-06 17:00:00|331.56|329.16|332.63|330.23|333.1|330.7|331.2|328.8|0
1649264700000|2022-04-06 17:05:00|332.51|330.11|332.95|330.55|333.67|331.27|330.52|328.12|0
1649265000000|2022-04-06 17:10:00|332.9|330.5|332.36|329.96|333.43|331.03|332.12|329.72|0
1649265300000|2022-04-06 17:15:00|332.47|330.07|331.64|329.24|332.95|330.55|330.93|328.53|0
1649265600000|2022-04-06 17:20:00|331.88|329.48|329.51|327.11|332.24|329.84|329.51|327.11|0
1649265900000|2022-04-06 17:25:00|329.63|327.23|329.06|326.66|330.57|328.17|328.94|326.54|0
1649266200000|2022-04-06 17:30:00|328.83|326.43|327.53|325.13|329.53|327.13|326.71|324.31|0
1649266500000|2022-04-06 17:35:00|327.41|325.01|326.47|324.07|328.7|326.3|326.47|324.07|0
1649266800000|2022-04-06 17:40:00|326.59|324.19|324.59|322.19|326.94|324.54|323.89|321.49|0
1649267100000|2022-04-06 17:45:00|324.71|322.31|324.6|321.72|327.05|324.65|324.48|321.6|0
1649267400000|2022-04-06 17:50:00|324.66|321.78|324.04|321.16|325.18|322.3|322.76|319.88|0
1649267700000|2022-04-06 17:55:00|324.16|321.28|326.45|323.57|326.45|323.57|323.81|320.93|0
1649268000000|2022-04-06 18:00:00|326.21|323.33|318.82|315.94|329.28|326.4|315.23|312.35|0
1649268300000|2022-04-06 18:05:00|319.51|316.63|329.33|326.45|330.1|327.22|319.51|316.63|0
1649268600000|2022-04-06 18:10:00|329.75|326.87|334.22|331.34|334.58|331.7|328.68|325.8|0
1649268900000|2022-04-06 18:15:00|334.46|331.58|337.86|334.98|339.79|336.91|334.46|331.58|0
1649269200000|2022-04-06 18:20:00|338.1|335.22|335.94|333.06|338.41|335.53|334.38|331.5|0
1649269500000|2022-04-06 18:25:00|335.82|332.94|334.83|331.95|336.66|333.78|332.12|329.24|0
1649269800000|2022-04-06 18:30:00|334|331.12|323.53|321.13|334.47|331.59|322.3|319.9|0
1649270100000|2022-04-06 18:35:00|323.47|321.07|325.8|322.92|327.45|324.57|321.73|318.85|0
1649270400000|2022-04-06 18:40:00|326.15|323.27|323.68|320.8|327.57|324.69|323.04|320.16|0
1649270700000|2022-04-06 18:45:00|324.39|321.51|325.56|323.16|326.15|323.75|321.35|318.47|0
1649271000000|2022-04-06 18:50:00|324.26|321.86|318.91|316.51|324.73|322.33|318.33|315.93|0
1649271300000|2022-04-06 18:55:00|318.56|316.16|314.97|312.57|319.03|316.63|314.85|312.45|0
1649271600000|2022-04-06 19:00:00|314.74|312.34|311.33|308.93|314.74|312.34|307.15|304.75|0
1649271900000|2022-04-06 19:05:00|311.61|309.21|316.16|313.76|317.44|315.04|311.61|309.21|0
1649272200000|2022-04-06 19:10:00|315.35|312.95|314.66|312.26|316.86|314.46|313.22|310.82|0
1649272500000|2022-04-06 19:15:00|314.6|312.2|317.9|315.5|318.02|315.62|312.7|310.3|0
1649272800000|2022-04-06 19:20:00|318.25|315.85|322.73|320.33|323.02|320.62|317.38|314.98|0
1649273100000|2022-04-06 19:25:00|322.55|320.15|325.73|323.33|326.09|323.69|322.08|319.68|0
1649273400000|2022-04-06 19:30:00|325.97|323.57|326.91|324.51|327.39|324.99|323.49|321.09|0
1649273700000|2022-04-06 19:35:00|326.32|323.92|320.79|318.39|327.15|324.75|320.67|318.27|0
1649274000000|2022-04-06 19:40:00|321.26|318.86|320.44|318.04|323.13|320.73|319.85|317.45|0
1649274300000|2022-04-06 19:45:00|321.49|319.09|316.06|313.66|321.49|319.09|314.67|312.27|0
1649274600000|2022-04-06 19:50:00|314.9|312.5|320.48|318.08|320.6|318.2|314.44|312.04|0
1649274900000|2022-04-06 19:55:00|320.6|318.2|318.78|316.38|321.65|319.25|317.1|314.7|0
1649275200000|2022-04-06 20:00:00|320.58|318.18|320.34|317.94|321.99|319.59|320.34|317.94|0
1649275500000|2022-04-06 20:05:00|320.29|317.89|319.52|317.12|320.34|317.94|319.29|316.89|0
1649275800000|2022-04-06 20:10:00|319.58|317.18|320.69|318.29|320.69|318.29|319.17|316.77|0
1649276100000|2022-04-06 20:15:00|320.89|318.09|320.65|317.85|322.3|319.5|320.6|317.8|0
1649276400000|2022-04-06 20:20:00|320.77|317.97|321.12|318.32|321.36|318.56|320.53|317.73|0
1649276700000|2022-04-06 20:25:00|321.06|318.26|320.77|317.97|321.12|318.32|320.53|317.73|0
1649277000000|2022-04-06 20:30:00|320.65|317.85|320.88|318.08|320.88|318.08|320.53|317.73|0
1649277300000|2022-04-06 20:35:00|320.71|317.91|321.58|318.78|322.06|319.26|320.65|317.85|0
1649277600000|2022-04-06 20:40:00|321.53|318.73|321.82|319.02|321.82|319.02|321.35|318.55|0
1649277900000|2022-04-06 20:45:00|321.58|318.78|321.29|318.49|321.82|319.02|321.23|318.43|0
1649278200000|2022-04-06 20:50:00|321.34|318.54|322.17|319.37|322.17|319.37|321.34|318.54|0
1649278500000|2022-04-06 20:55:00|322.05|319.25|322.34|319.54|322.34|319.54|321.93|319.13|0
1649278800000|2022-04-06 21:00:00|322.36|319.56|322.1|319.3|322.36|319.56|322|319.2|0
1649279100000|2022-04-06 21:05:00|322.09|319.29|321.74|318.94|322.09|319.29|321.74|318.94|0
1649279400000|2022-04-06 21:10:00|321.75|318.95|321.75|318.95|321.89|319.09|321.67|318.87|0
1649279700000|2022-04-06 21:15:00|321.73|318.93|321.73|318.93|321.75|318.95|321.72|318.92|0
1649280000000|2022-04-06 21:20:00|321.72|318.92|321.7|318.9|321.77|318.97|321.7|318.9|0
1649280300000|2022-04-06 21:25:00|321.73|318.93|321.78|318.98|321.78|318.98|321.68|318.88|0
1649280600000|2022-04-06 21:30:00|321.8|319|322.08|319.28|322.24|319.44|321.8|319|0
1649280900000|2022-04-06 21:35:00|322.05|319.25|322.08|319.28|322.12|319.32|322.02|319.22|0
1649281200000|2022-04-06 21:40:00|322.03|319.23|321.98|319.18|322.03|319.23|321.98|319.18|0
1649281500000|2022-04-06 21:45:00|321.94|319.14|321.79|318.99|322.01|319.21|321.79|318.99|0
1649281800000|2022-04-06 21:50:00|321.94|319.14|321.92|319.12|321.96|319.16|321.87|319.07|0
1649282100000|2022-04-06 21:55:00|321.91|319.11|321.87|319.07|322.01|319.21|321.87|319.07|0
1649282400000|2022-04-06 22:00:00|322.2|319.4|320.73|317.93|322.2|319.4|320.73|317.93|0
1649282700000|2022-04-06 22:05:00|320.61|317.81|320.14|317.34|320.84|318.04|319.96|317.16|0
1649283000000|2022-04-06 22:10:00|320.02|317.22|320.02|317.22|320.25|317.45|319.9|317.1|0
1649283300000|2022-04-06 22:15:00|319.78|316.98|320.37|317.57|320.37|317.57|319.55|316.75|0
1649283600000|2022-04-06 22:20:00|320.25|317.45|320.37|317.57|320.48|317.68|320.13|317.33|0
1649283900000|2022-04-06 22:25:00|320.25|317.45|320.36|317.56|320.72|317.92|320.25|317.45|0
1649284200000|2022-04-06 22:30:00|320.13|317.33|319.42|316.62|320.13|317.33|319.42|316.62|0
1649284500000|2022-04-06 22:35:00|319.37|316.57|319.66|316.86|319.77|316.97|319.31|316.51|0
1649284800000|2022-04-06 22:40:00|319.6|316.8|319.54|316.74|320.47|317.67|319.42|316.62|0
1649285100000|2022-04-06 22:45:00|319.42|316.62|319.89|317.09|319.89|317.09|319.42|316.62|0
1649285400000|2022-04-06 22:50:00|320|317.2|320.47|317.67|320.82|318.02|319.89|317.09|0
1649285700000|2022-04-06 22:55:00|320.59|317.79|320.23|317.43|320.59|317.79|320|317.2|0
1649286000000|2022-04-06 23:00:00|320.12|317.32|320.93|318.13|320.93|318.13|319.88|317.08|0
1649286300000|2022-04-06 23:05:00|321.05|318.25|320.93|318.13|321.29|318.49|320.82|318.02|0
1649286600000|2022-04-06 23:10:00|321.17|318.37|321.05|318.25|321.28|318.48|320.76|317.96|0
1649286900000|2022-04-06 23:15:00|320.93|318.13|320.93|318.13|320.99|318.19|320.76|317.96|0
1649287200000|2022-04-06 23:20:00|320.99|318.19|320.69|317.89|320.99|318.19|320.46|317.66|0
1649287500000|2022-04-06 23:25:00|320.81|318.01|320.81|318.01|321.04|318.24|320.69|317.89|0
1649287800000|2022-04-06 23:30:00|320.87|318.07|322.21|319.41|322.57|319.77|320.69|317.89|0
1649288100000|2022-04-06 23:35:00|322.33|319.53|324.22|321.42|324.46|321.66|322.21|319.41|0
1649288400000|2022-04-06 23:40:00|324.16|321.36|324.16|321.36|324.57|321.77|323.86|321.06|0
1649288700000|2022-04-06 23:45:00|324.1|321.3|324.69|321.89|324.69|321.89|323.98|321.18|0
1649289000000|2022-04-06 23:50:00|324.81|322.01|325.58|322.78|326.11|323.31|324.57|321.77|0
1649289300000|2022-04-06 23:55:00|325.63|322.83|326.58|323.78|327.18|324.38|325.63|322.83|0
1649289600000|2022-04-07 00:00:00|326.94|324.14|325.99|323.19|328.01|325.21|325.63|322.83|0
1649289900000|2022-04-07 00:05:00|325.87|323.07|326.46|323.66|326.58|323.78|325.63|322.83|0
1649290200000|2022-04-07 00:10:00|326.7|323.9|326.69|323.89|326.93|324.13|325.63|322.83|0
1649290500000|2022-04-07 00:15:00|326.58|323.78|327.64|324.84|327.76|324.96|325.98|323.18|0
1649290800000|2022-04-07 00:20:00|327.76|324.96|327.4|324.6|327.76|324.96|326.81|324.01|0
1649291100000|2022-04-07 00:25:00|327.29|324.49|326.57|323.77|327.64|324.84|326.45|323.65|0
1649291400000|2022-04-07 00:30:00|326.45|323.65|327.16|324.36|327.52|324.72|326.45|323.65|0
1649291700000|2022-04-07 00:35:00|327.22|324.42|327.64|324.84|327.76|324.96|327.16|324.36|0
1649292000000|2022-04-07 00:40:00|327.52|324.72|326.32|323.52|327.52|324.72|326.09|323.29|0
1649292300000|2022-04-07 00:45:00|326.44|323.64|327.16|324.36|327.39|324.59|326.44|323.64|0
1649292600000|2022-04-07 00:50:00|326.86|324.06|326.92|324.12|327.27|324.47|326.56|323.76|0
1649292900000|2022-04-07 00:55:00|326.8|324|326.32|323.52|327.27|324.47|326.32|323.52|0
1649293200000|2022-04-07 01:00:00|326.2|323.4|326.91|324.11|327.27|324.47|326.2|323.4|0
1649293500000|2022-04-07 01:05:00|326.79|323.99|325.13|322.33|326.79|323.99|325.13|322.33|0
1649293800000|2022-04-07 01:10:00|325.01|322.21|325.36|322.56|325.84|323.04|324.77|321.97|0
1649294100000|2022-04-07 01:15:00|325.48|322.68|325.3|322.5|325.48|322.68|324.77|321.97|0
1649294400000|2022-04-07 01:20:00|325.24|322.44|325.83|323.03|325.95|323.15|325|322.2|0
1649294700000|2022-04-07 01:25:00|325.95|323.15|326.66|323.86|326.78|323.98|325.95|323.15|0
1649295000000|2022-04-07 01:30:00|326.78|323.98|325.89|323.09|327.14|324.34|325.77|322.97|0
1649295300000|2022-04-07 01:35:00|326.07|323.27|325.47|322.67|326.07|323.27|325.35|322.55|0
1649295600000|2022-04-07 01:40:00|325.35|322.55|323.64|320.84|325.35|322.55|323.57|320.77|0
1649295900000|2022-04-07 01:45:00|323.34|320.54|323.57|320.77|324.04|321.24|322.04|319.24|0
1649296200000|2022-04-07 01:50:00|323.45|320.65|323.81|321.01|324.16|321.36|323.33|320.53|0
1649296500000|2022-04-07 01:55:00|323.69|320.89|323.92|321.12|324.16|321.36|323.28|320.48|0
1649296800000|2022-04-07 02:00:00|324.04|321.24|324.63|321.83|324.75|321.95|323.68|320.88|0
1649297100000|2022-04-07 02:05:00|324.87|322.07|324.86|322.06|324.98|322.18|324.27|321.47|0
1649297400000|2022-04-07 02:10:00|324.75|321.95|324.51|321.71|324.98|322.18|324.27|321.47|0
1649297700000|2022-04-07 02:15:00|324.63|321.83|324.74|321.94|324.98|322.18|324.39|321.59|0
1649298000000|2022-04-07 02:20:00|324.86|322.06|324.74|321.94|324.98|322.18|324.62|321.82|0
1649298300000|2022-04-07 02:25:00|324.62|321.82|324.74|321.94|324.74|321.94|324.38|321.58|0
1649298600000|2022-04-07 02:30:00|324.62|321.82|324.38|321.58|324.62|321.82|323.67|320.87|0
1649298900000|2022-04-07 02:35:00|324.5|321.7|325.56|322.76|325.68|322.88|324.5|321.7|0
1649299200000|2022-04-07 02:40:00|325.68|322.88|325.68|322.88|325.92|323.12|325.56|322.76|0
1649299500000|2022-04-07 02:45:00|325.74|322.94|325.68|322.88|325.8|323|325.38|322.58|0
1649299800000|2022-04-07 02:50:00|325.56|322.76|325.38|322.58|325.56|322.76|324.96|322.16|0
1649300100000|2022-04-07 02:55:00|325.32|322.52|325.32|322.52|325.56|322.76|324.96|322.16|0
1649300400000|2022-04-07 03:00:00|325.26|322.46|325.43|322.63|325.43|322.63|324.96|322.16|0
1649300700000|2022-04-07 03:05:00|325.55|322.75|325.67|322.87|325.85|323.05|325.43|322.63|0
1649301000000|2022-04-07 03:10:00|325.79|322.99|325.67|322.87|325.91|323.11|325.55|322.75|0
1649301300000|2022-04-07 03:15:00|325.79|322.99|326.26|323.46|326.38|323.58|325.73|322.93|0
1649301600000|2022-04-07 03:20:00|326.14|323.34|326.14|323.34|326.14|323.34|325.9|323.1|0
1649301900000|2022-04-07 03:25:00|326.26|323.46|331.31|328.51|331.54|328.74|326.02|323.22|0
1649302200000|2022-04-07 03:30:00|331.25|328.45|331.42|328.62|331.66|328.86|331.07|328.27|0
1649302500000|2022-04-07 03:35:00|331.3|328.5|331.78|328.98|331.78|328.98|331.18|328.38|0
1649302800000|2022-04-07 03:40:00|331.9|329.1|332.25|329.45|332.25|329.45|331.78|328.98|0
1649303100000|2022-04-07 03:45:00|332.13|329.33|331.65|328.85|332.13|329.33|331.54|328.74|0
1649303400000|2022-04-07 03:50:00|331.54|328.74|332.25|329.45|332.25|329.45|331.53|328.73|0
1649303700000|2022-04-07 03:55:00|332.31|329.51|333.26|330.46|333.32|330.52|332.13|329.33|0
1649304000000|2022-04-07 04:00:00|333.2|330.4|332.84|330.04|333.56|330.76|332.72|329.92|0
1649304300000|2022-04-07 04:05:00|332.96|330.16|333.08|330.28|333.08|330.28|332.6|329.8|0
1649304600000|2022-04-07 04:10:00|333.07|330.27|333.43|330.63|333.61|330.81|333.07|330.27|0
1649304900000|2022-04-07 04:15:00|333.37|330.57|333.13|330.33|333.55|330.75|333.13|330.33|0
1649305200000|2022-04-07 04:20:00|333.19|330.39|333.67|330.87|333.67|330.87|333.07|330.27|0
1649305500000|2022-04-07 04:25:00|334.26|331.46|333.42|330.62|334.5|331.7|333.42|330.62|0
1649305800000|2022-04-07 04:30:00|333.37|330.57|332.59|329.79|333.37|330.57|332.23|329.43|0
1649306100000|2022-04-07 04:35:00|332.53|329.73|332.47|329.67|332.83|330.03|332.47|329.67|0
1649306400000|2022-04-07 04:40:00|332.7|329.9|330.12|327.32|332.82|330.02|330.12|327.32|0
1649306700000|2022-04-07 04:45:00|330|327.2|330|327.2|330.59|327.79|329.88|327.08|0
1649307000000|2022-04-07 04:50:00|329.88|327.08|330.47|327.67|330.59|327.79|329.76|326.96|0
1649307300000|2022-04-07 04:55:00|330.59|327.79|330.71|327.91|331.07|328.27|330.59|327.79|0
1649307600000|2022-04-07 05:00:00|330.83|328.03|330.94|328.14|331.3|328.5|329.99|327.19|0
1649307900000|2022-04-07 05:05:00|331.18|328.38|330.46|327.66|331.66|328.86|330.46|327.66|0
1649308200000|2022-04-07 05:10:00|330.34|327.54|330.34|327.54|331.18|328.38|330.1|327.3|0
1649308500000|2022-04-07 05:15:00|330.28|327.48|331.06|328.26|331.3|328.5|330.1|327.3|0
1649308800000|2022-04-07 05:20:00|330.94|328.14|331.53|328.73|331.65|328.85|330.82|328.02|0
1649309100000|2022-04-07 05:25:00|331.65|328.85|331.65|328.85|332.13|329.33|331.53|328.73|0
1649309400000|2022-04-07 05:30:00|331.77|328.97|331.17|328.37|331.89|329.09|330.69|327.89|0
1649309700000|2022-04-07 05:35:00|331.05|328.25|329.56|326.76|331.29|328.49|329.5|326.7|0
1649310000000|2022-04-07 05:40:00|329.62|326.82|330.09|327.29|330.09|327.29|329.26|326.46|0
1649310300000|2022-04-07 05:45:00|330.15|327.35|328.19|325.39|330.21|327.41|327.83|325.03|0
1649310600000|2022-04-07 05:50:00|328.3|325.5|327.47|324.67|328.66|325.86|327.35|324.55|0
1649310900000|2022-04-07 05:55:00|327.59|324.79|328.6|325.8|328.6|325.8|327.12|324.32|0
1649311200000|2022-04-07 06:00:00|328.66|325.86|328.42|325.62|329.49|326.69|327.59|324.79|0
1649311500000|2022-04-07 06:05:00|328.3|325.5|326.87|324.07|328.48|325.68|326.4|323.6|0
1649311800000|2022-04-07 06:10:00|327.11|324.31|325.73|322.93|327.11|324.31|325.57|322.77|0
1649312100000|2022-04-07 06:15:00|325.61|322.81|325.02|322.22|325.73|322.93|324.66|321.86|0
1649312400000|2022-04-07 06:20:00|324.96|322.16|324.07|321.27|325.43|322.63|323.83|321.03|0
1649312700000|2022-04-07 06:25:00|323.95|321.15|323.07|320.27|324.31|321.51|322.89|320.09|0
1649313000000|2022-04-07 06:30:00|323.13|320.33|323.71|320.91|324.3|321.5|322.42|319.62|0
1649313300000|2022-04-07 06:35:00|323.77|320.97|323.12|320.32|323.95|321.15|322.77|319.97|0
1649313600000|2022-04-07 06:40:00|323.07|320.27|321.24|318.44|323.12|320.32|321.24|318.44|0
1649313900000|2022-04-07 06:45:00|321.36|318.56|321.64|318.84|322.38|319.58|320.77|317.97|0
1649314200000|2022-04-07 06:50:00|321.75|318.95|321.87|319.07|322.34|319.54|320.93|318.13|0
1649314500000|2022-04-07 06:55:00|321.93|319.13|321.28|318.48|322.22|319.42|320.46|317.66|0
1649314800000|2022-04-07 07:00:00|321.16|318.36|321.11|318.31|322.34|319.54|319.76|316.96|0
1649315100000|2022-04-07 07:05:00|320.73|318.33|320.61|318.21|321.31|318.91|319.56|317.16|0
1649315400000|2022-04-07 07:10:00|320.32|317.92|318.97|316.57|320.61|318.21|318.04|315.64|0
1649315700000|2022-04-07 07:15:00|319.09|316.69|319.79|317.39|319.9|317.5|318.5|316.1|0
1649316000000|2022-04-07 07:20:00|319.73|317.33|317.45|315.05|320.25|317.85|317.22|314.82|0
1649316300000|2022-04-07 07:25:00|317.34|314.94|318.73|316.33|318.97|316.57|317.28|314.88|0
1649316600000|2022-04-07 07:30:00|319.2|316.8|319.43|317.03|320.95|318.55|319.2|316.8|0
1649316900000|2022-04-07 07:35:00|319.55|317.15|320.24|317.84|320.31|317.91|319.2|316.8|0
1649317200000|2022-04-07 07:40:00|320.13|317.73|321.06|318.66|321.18|318.78|319.95|317.55|0
1649317500000|2022-04-07 07:45:00|321|318.6|320.36|317.96|321.3|318.9|320.01|317.61|0
1649317800000|2022-04-07 07:50:00|320.47|318.07|320.12|317.72|320.59|318.19|319.42|317.02|0
1649318100000|2022-04-07 07:55:00|320.18|317.78|322.34|319.94|322.82|320.42|320.18|317.78|0
1649318400000|2022-04-07 08:00:00|322.23|319.83|322.69|320.29|323.4|321|321.99|319.59|0
1649318700000|2022-04-07 08:05:00|322.58|320.18|320.35|317.95|323.17|320.77|320.11|317.71|0
1649319000000|2022-04-07 08:10:00|320.29|317.89|322.16|319.76|322.57|320.17|320|317.6|0
1649319300000|2022-04-07 08:15:00|321.93|319.53|322.34|319.94|322.92|320.52|321.05|318.65|0
1649319600000|2022-04-07 08:20:00|322.22|319.82|321.46|319.06|322.22|319.82|320.69|318.29|0
1649319900000|2022-04-07 08:25:00|321.51|319.11|321.04|318.64|321.75|319.35|320.57|318.17|0
1649320200000|2022-04-07 08:30:00|321.16|318.76|321.22|318.82|321.45|319.05|320.17|317.77|0
1649320500000|2022-04-07 08:35:00|321.16|318.76|322.09|319.69|322.33|319.93|320.8|318.4|0
1649320800000|2022-04-07 08:40:00|322.04|319.64|320.57|318.17|322.39|319.99|320.39|317.99|0
1649321100000|2022-04-07 08:45:00|320.51|318.11|319.63|317.23|320.68|318.28|319.63|317.23|0
1649321400000|2022-04-07 08:50:00|319.51|317.11|318.23|315.83|319.63|317.23|318.11|315.71|0
1649321700000|2022-04-07 08:55:00|318.41|316.01|316.83|314.43|318.81|316.41|316.83|314.43|0
1649322000000|2022-04-07 09:00:00|316.95|314.55|317.99|315.59|317.99|315.59|316.83|314.43|0
1649322300000|2022-04-07 09:05:00|317.88|315.48|318.57|316.17|318.81|316.41|317.7|315.3|0
1649322600000|2022-04-07 09:10:00|318.46|316.06|318.34|315.94|318.92|316.52|318.28|315.88|0
1649322900000|2022-04-07 09:15:00|318.45|316.05|317.21|314.81|318.75|316.35|316.52|314.12|0
1649323200000|2022-04-07 09:20:00|317.16|314.76|316.98|314.58|317.45|315.05|315.82|313.42|0
1649323500000|2022-04-07 09:25:00|317.04|314.64|316.86|314.46|317.56|315.16|316.75|314.35|0
1649323800000|2022-04-07 09:30:00|316.98|314.58|316.86|314.46|317.21|314.81|316.4|314|0
1649324100000|2022-04-07 09:35:00|316.8|314.4|315.93|313.53|317.09|314.69|315.87|313.47|0
1649324400000|2022-04-07 09:40:00|315.81|313.41|315.58|313.18|316.28|313.88|315|312.6|0
1649324700000|2022-04-07 09:45:00|315.93|313.53|315.75|313.35|316.39|313.99|315.58|313.18|0
1649325000000|2022-04-07 09:50:00|315.69|313.29|315.34|312.94|316.27|313.87|315.23|312.83|0
1649325300000|2022-04-07 09:55:00|315.29|312.89|314.53|312.13|315.69|313.29|314.07|311.67|0
1649325600000|2022-04-07 10:00:00|314.76|312.36|314.53|312.13|314.76|312.36|314.07|311.67|0
1649325900000|2022-04-07 10:05:00|314.41|312.01|314.41|312.01|314.64|312.24|314.18|311.78|0
1649326200000|2022-04-07 10:10:00|314.53|312.13|314.41|312.01|314.76|312.36|314.41|312.01|0
1649326500000|2022-04-07 10:15:00|314.47|312.07|314.64|312.24|314.75|312.35|313.83|311.43|0
1649326800000|2022-04-07 10:20:00|314.52|312.12|314.19|311.79|315.28|312.88|313.96|311.56|0
1649327100000|2022-04-07 10:25:00|314.13|311.73|314.53|312.13|314.77|312.37|314.13|311.73|0
1649327400000|2022-04-07 10:30:00|314.65|312.25|314.99|312.59|315.23|312.83|314.65|312.25|0
1649327700000|2022-04-07 10:35:00|315.22|312.82|314.53|312.13|315.28|312.88|314.07|311.67|0
1649328000000|2022-04-07 10:40:00|314.64|312.24|315.57|313.17|315.57|313.17|314.64|312.24|0
1649328300000|2022-04-07 10:45:00|315.45|313.05|314.99|312.59|315.63|313.23|314.87|312.47|0
1649328600000|2022-04-07 10:50:00|314.87|312.47|315.33|312.93|315.45|313.05|314.75|312.35|0
1649328900000|2022-04-07 10:55:00|315.45|313.05|315.91|313.51|316.14|313.74|315.45|313.05|0
1649329200000|2022-04-07 11:00:00|316.02|313.62|317.07|314.67|317.42|315.02|315.56|313.16|0
1649329500000|2022-04-07 11:05:00|317.01|314.61|315.21|312.81|317.18|314.78|310.72|308.32|0
1649329800000|2022-04-07 11:10:00|315.39|312.99|313.71|311.31|316.25|313.85|313.13|310.73|0
1649330100000|2022-04-07 11:15:00|313.82|311.42|315.73|313.33|315.73|313.33|313.71|311.31|0
1649330400000|2022-04-07 11:20:00|315.67|313.27|317.18|314.78|317.18|314.78|315.55|313.15|0
1649330700000|2022-04-07 11:25:00|317.24|314.84|317.75|315.35|317.99|315.59|316.94|314.54|0
1649331000000|2022-04-07 11:30:00|317.82|315.42|318.1|315.7|318.92|316.52|316.13|313.73|0
1649331300000|2022-04-07 11:35:00|318.22|315.82|318.57|316.17|318.92|316.52|317.52|315.12|0
1649331600000|2022-04-07 11:40:00|318.45|316.05|318.01|315.61|318.92|316.52|317.17|314.77|0
1649331900000|2022-04-07 11:45:00|318.13|315.73|318.48|316.08|318.89|316.49|317.49|315.09|0
1649332200000|2022-04-07 11:50:00|318.59|316.19|318.71|316.31|319.29|316.89|318.13|315.73|0
1649332500000|2022-04-07 11:55:00|318.59|316.19|317.54|315.14|318.82|316.42|317.43|315.03|0
1649332800000|2022-04-07 12:00:00|317.66|315.26|320.34|317.94|320.34|317.94|317.19|314.79|0
1649333100000|2022-04-07 12:05:00|320.1|317.7|320.16|317.76|320.92|318.52|319.75|317.35|0
1649333400000|2022-04-07 12:10:00|320.22|317.82|321.57|319.17|321.69|319.29|319.87|317.47|0
1649333700000|2022-04-07 12:15:00|321.93|319.53|320.99|318.59|322.75|320.35|320.99|318.59|0
1649334000000|2022-04-07 12:20:00|321.1|318.7|321.69|319.29|321.92|319.52|320.63|318.23|0
1649334300000|2022-04-07 12:25:00|321.81|319.41|321.99|319.59|322.7|320.3|321.25|318.85|0
1649334600000|2022-04-07 12:30:00|322.11|319.71|320.82|318.42|322.7|320.3|320.76|318.36|0
1649334900000|2022-04-07 12:35:00|320.76|318.36|321.05|318.65|321.64|319.24|320.58|318.18|0
1649335200000|2022-04-07 12:40:00|321.11|318.71|321.87|319.47|321.87|319.47|320.58|318.18|0
1649335500000|2022-04-07 12:45:00|321.99|319.59|321.98|319.58|322.34|319.94|321.05|318.65|0
1649335800000|2022-04-07 12:50:00|322.1|319.7|324.1|321.7|324.34|321.94|321.51|319.11|0
1649336100000|2022-04-07 12:55:00|323.98|321.58|324.1|321.7|324.81|322.41|323.57|321.17|0
1649336400000|2022-04-07 13:00:00|323.74|321.34|326.58|324.18|326.58|324.18|323.27|320.87|0
1649336700000|2022-04-07 13:05:00|326.46|324.06|326.46|324.06|326.94|324.54|326.1|323.7|0
1649337000000|2022-04-07 13:10:00|326.58|324.18|326.04|323.64|326.58|324.18|325.75|323.35|0
1649337300000|2022-04-07 13:15:00|326.1|323.7|324.39|321.99|326.69|324.29|324.33|321.93|0
1649337600000|2022-04-07 13:20:00|324.33|321.93|324.91|322.51|325.27|322.87|324.32|321.92|0
1649337900000|2022-04-07 13:25:00|325.03|322.63|325.74|323.34|326.33|323.93|324.91|322.51|0
1649338200000|2022-04-07 13:30:00|326.09|323.69|322.26|319.86|327.04|324.64|322.26|319.86|0
1649338500000|2022-04-07 13:35:00|322.2|319.8|318.92|316.52|323.49|321.09|318.57|316.17|0
1649338800000|2022-04-07 13:40:00|318.34|315.94|321.84|319.44|321.84|319.44|316.36|313.96|0
1649339100000|2022-04-07 13:45:00|321.49|319.09|324.43|322.03|324.9|322.5|319.85|317.45|0
1649339400000|2022-04-07 13:50:00|324.19|321.79|319.85|317.45|324.67|322.27|318.91|316.51|0
1649339700000|2022-04-07 13:55:00|319.73|317.33|319.56|317.16|320.78|318.38|319.15|316.75|0
1649340000000|2022-04-07 14:00:00|319.26|316.86|321.72|319.32|321.95|319.55|316.01|313.61|0
1649340300000|2022-04-07 14:05:00|321.6|319.2|324.34|321.94|325.52|323.12|320.9|318.5|0
1649340600000|2022-04-07 14:10:00|324.22|321.82|322.34|319.94|325.75|323.35|321.64|319.24|0
1649340900000|2022-04-07 14:15:00|322.81|320.41|324.1|321.7|324.93|322.53|322.46|320.06|0
1649341200000|2022-04-07 14:20:00|324.22|321.82|325.16|322.76|326.7|324.3|324.22|321.82|0
1649341500000|2022-04-07 14:25:00|325.04|322.64|326.4|324|326.69|324.29|323.74|321.34|0
1649341800000|2022-04-07 14:30:00|326.46|324.06|323.62|321.22|326.46|324.06|323.15|320.75|0
1649342100000|2022-04-07 14:35:00|323.15|320.75|326.45|324.05|326.45|324.05|321.74|319.34|0
1649342400000|2022-04-07 14:40:00|326.33|323.93|330.61|328.21|331.57|329.17|326.33|323.93|0
1649342700000|2022-04-07 14:45:00|330.37|327.97|330.29|327.89|332.17|329.77|328.18|325.78|0
1649343000000|2022-04-07 14:50:00|330.79|328.39|328.82|326.42|330.79|328.39|327.81|325.41|0
1649343300000|2022-04-07 14:55:00|328.52|326.12|328.16|325.76|329.12|326.72|327.1|324.7|0
1649343600000|2022-04-07 15:00:00|328.52|326.12|326.38|323.98|328.52|326.12|324.32|321.92|0
1649343900000|2022-04-07 15:05:00|326.74|324.34|329.94|327.54|330.57|328.17|326.5|324.1|0
1649344200000|2022-04-07 15:10:00|330.18|327.78|330.12|327.72|331.73|329.33|329.47|327.07|0
1649344500000|2022-04-07 15:15:00|330.54|328.14|330.77|328.37|331.97|329.57|330.3|327.9|0
1649344800000|2022-04-07 15:20:00|331.01|328.61|329.46|327.06|331.13|328.73|328.63|326.23|0
1649345100000|2022-04-07 15:25:00|329.22|326.82|332.56|330.16|333.76|331.36|328.15|325.75|0
1649345400000|2022-04-07 15:30:00|332.32|329.92|333.99|331.59|335.57|333.17|332.2|329.8|0
1649345700000|2022-04-07 15:35:00|333.74|331.34|331.01|328.61|333.74|331.34|329.31|326.91|0
1649346000000|2022-04-07 15:40:00|331.19|328.79|332.2|329.8|332.44|330.04|330.41|328.01|0
1649346300000|2022-04-07 15:45:00|332.32|329.92|332.2|329.8|332.44|330.04|329.69|327.29|0
1649346600000|2022-04-07 15:50:00|332.44|330.04|334.6|332.2|334.73|332.33|331.72|329.32|0
1649346900000|2022-04-07 15:55:00|334.36|331.96|332.32|329.92|334.6|332.2|331.96|329.56|0
1649347200000|2022-04-07 16:00:00|332.56|330.16|333.04|330.64|333.16|330.76|331.36|328.96|0
1649347500000|2022-04-07 16:05:00|332.92|330.52|330.88|328.48|332.92|330.52|330.4|328|0
1649347800000|2022-04-07 16:10:00|330.64|328.24|330.28|327.88|331.47|329.07|328.61|326.21|0
1649348100000|2022-04-07 16:15:00|330.16|327.76|331.71|329.31|332.19|329.79|330.04|327.64|0
1649348400000|2022-04-07 16:20:00|331.95|329.55|330.99|328.59|332.31|329.91|329.56|327.16|0
1649348700000|2022-04-07 16:25:00|331.11|328.71|332.54|330.14|333.39|330.99|330.39|327.99|0
1649349000000|2022-04-07 16:30:00|332.66|330.26|332.78|330.38|333.38|330.98|331.58|329.18|0
1649349300000|2022-04-07 16:35:00|332.9|330.5|333.14|330.74|333.38|330.98|331.46|329.06|0
1649349600000|2022-04-07 16:40:00|333.38|330.98|333.86|331.46|333.98|331.58|332.3|329.9|0
1649349900000|2022-04-07 16:45:00|333.74|331.34|336.03|333.63|336.03|333.63|332.66|330.26|0
1649350200000|2022-04-07 16:50:00|336.15|333.75|334.22|331.82|336.15|333.75|333.01|330.61|0
1649350500000|2022-04-07 16:55:00|334.1|331.7|332.89|330.49|334.46|332.06|332.53|330.13|0
1649350800000|2022-04-07 17:00:00|332.77|330.37|330.25|327.85|333.37|330.97|329.42|327.02|0
1649351100000|2022-04-07 17:05:00|330.13|327.73|328.82|326.42|330.97|328.57|328.82|326.42|0
1649351400000|2022-04-07 17:10:00|329.06|326.66|325.73|323.33|329.18|326.78|323.96|321.56|0
1649351700000|2022-04-07 17:15:00|325.85|323.45|326.44|324.04|326.56|324.16|323.37|320.97|0
1649352000000|2022-04-07 17:20:00|322.61|320.21|322.96|320.56|322.96|320.56|320.96|318.56|0
1649352300000|2022-04-07 17:25:00|322.84|320.44|320.61|318.21|322.9|320.5|319.67|317.27|0
1649352600000|2022-04-07 17:30:00|320.37|317.97|321.66|319.26|321.9|319.5|319.55|317.15|0
1649352900000|2022-04-07 17:35:00|321.54|319.14|322.72|320.32|322.72|320.32|320.37|317.97|0
1649353200000|2022-04-07 17:40:00|322.13|319.73|322.48|320.08|322.72|320.32|321.19|318.79|0
1649353500000|2022-04-07 17:45:00|322.6|320.2|323.07|320.67|323.3|320.9|320.6|318.2|0
1649353800000|2022-04-07 17:50:00|322.89|320.49|322.36|319.96|323.54|321.14|321.65|319.25|0
1649354100000|2022-04-07 17:55:00|322.71|320.31|315.93|313.53|322.71|320.31|315.46|313.06|0
1649354400000|2022-04-07 18:00:00|316.27|313.87|315.81|313.41|316.74|314.34|314.3|311.9|0
1649354700000|2022-04-07 18:05:00|316.04|313.64|315.23|312.83|318.02|315.62|315.17|312.77|0
1649355000000|2022-04-07 18:10:00|315.69|313.29|315.8|313.4|316.62|314.22|314.53|312.13|0
1649355300000|2022-04-07 18:15:00|315.86|313.46|318.59|316.19|318.83|316.43|315.46|313.06|0
1649355600000|2022-04-07 18:20:00|318.48|316.08|316.84|314.44|318.59|316.19|316.73|314.33|0
1649355900000|2022-04-07 18:25:00|316.73|314.33|317.19|314.79|317.54|315.14|312.79|310.39|0
1649356200000|2022-04-07 18:30:00|317.77|315.37|317.19|314.79|318.12|315.72|316.49|314.09|0
1649356500000|2022-04-07 18:35:00|316.96|314.56|316.14|313.74|318.47|316.07|315.91|313.51|0
1649356800000|2022-04-07 18:40:00|316.49|314.09|315.21|312.81|317.65|315.25|314.69|312.29|0
1649357100000|2022-04-07 18:45:00|315.1|312.7|313.36|310.96|316.37|313.97|312.32|309.92|0
1649357400000|2022-04-07 18:50:00|313.82|311.42|311.52|309.12|314.17|311.77|310.94|308.54|0
1649357700000|2022-04-07 18:55:00|311.29|308.89|307.63|305.23|311.29|308.89|307.29|304.89|0
1649358000000|2022-04-07 19:00:00|308.54|306.14|307.58|305.18|311.83|309.43|305.02|302.62|0
1649358300000|2022-04-07 19:05:00|307.7|305.3|306.34|303.94|308.49|306.09|306|303.6|0
1649358600000|2022-04-07 19:10:00|306.22|303.82|304.76|302.36|307.02|304.62|304.76|302.36|0
1649358900000|2022-04-07 19:15:00|304.98|302.58|306.78|304.38|307.12|304.72|303.97|301.57|0
1649359200000|2022-04-07 19:20:00|306.9|304.5|308.82|306.42|309.62|307.22|306.9|304.5|0
1649359500000|2022-04-07 19:25:00|308.6|306.2|309.5|307.1|310.07|307.67|307.57|305.17|0
1649359800000|2022-04-07 19:30:00|309.27|306.87|305.99|303.59|309.96|307.56|305.99|303.59|0
1649360100000|2022-04-07 19:35:00|306.1|303.7|305.65|303.25|307.12|304.72|305.65|303.25|0
1649360400000|2022-04-07 19:40:00|305.42|303.02|304.74|302.34|307|304.6|304.04|301.64|0
1649360700000|2022-04-07 19:45:00|304.97|302.57|306.72|304.32|307.68|305.28|303.4|301|0
1649361000000|2022-04-07 19:50:00|306.77|304.37|309.72|307.32|310.4|308|306.43|304.03|0
1649361300000|2022-04-07 19:55:00|310.17|307.77|312.11|309.71|313.03|310.63|310.17|307.77|0
1649361600000|2022-04-07 20:00:00|311.89|309.49|312.11|309.71|312.57|310.17|311.2|308.8|0
1649361900000|2022-04-07 20:05:00|311.88|309.48|311.77|309.37|312.34|309.94|311.42|309.02|0
1649362200000|2022-04-07 20:10:00|311.65|309.25|311.76|309.36|311.77|309.37|310.74|308.34|0
1649362500000|2022-04-07 20:15:00|311.28|308.48|312.42|309.62|312.59|309.79|311.28|308.48|0
1649362800000|2022-04-07 20:20:00|312.53|309.73|313.79|310.99|313.91|311.11|312.53|309.73|0
1649363100000|2022-04-07 20:25:00|313.68|310.88|313.91|311.11|314.48|311.68|313.56|310.76|0
1649363400000|2022-04-07 20:30:00|314.02|311.22|313.51|310.71|314.25|311.45|313.45|310.65|0
1649363700000|2022-04-07 20:35:00|313.56|310.76|312.98|310.18|313.67|310.87|312.98|310.18|0
1649364000000|2022-04-07 20:40:00|312.93|310.13|313.33|310.53|313.44|310.64|312.87|310.07|0
1649364300000|2022-04-07 20:45:00|313.1|310.3|312.87|310.07|313.5|310.7|312.87|310.07|0
1649364600000|2022-04-07 20:50:00|312.75|309.95|312.06|309.26|312.75|309.95|311.95|309.15|0
1649364900000|2022-04-07 20:55:00|312.18|309.38|312.92|310.12|313.04|310.24|312.06|309.26|0
1649365200000|2022-04-07 21:00:00|312.68|309.88|312.7|309.9|312.87|310.07|312.56|309.76|0
1649365500000|2022-04-07 21:05:00|312.71|309.91|312.88|310.08|312.88|310.08|312.56|309.76|0
1649365800000|2022-04-07 21:10:00|312.89|310.09|312.97|310.17|313.14|310.34|312.89|310.09|0
1649366100000|2022-04-07 21:15:00|312.99|310.19|313.27|310.47|313.32|310.52|312.99|310.19|0
1649366400000|2022-04-07 21:20:00|313.22|310.42|313.22|310.42|313.27|310.47|313.03|310.23|0
1649366700000|2022-04-07 21:25:00|313.27|310.47|313.07|310.27|313.27|310.47|312.72|309.92|0
1649367000000|2022-04-07 21:30:00|312.92|310.12|312.88|310.08|312.92|310.12|312.88|310.08|0
1649367300000|2022-04-07 21:35:00|312.79|309.99|312.84|310.04|312.95|310.15|312.71|309.91|0
1649367600000|2022-04-07 21:40:00|312.83|310.03|312.71|309.91|312.91|310.11|312.71|309.91|0
1649367900000|2022-04-07 21:45:00|312.78|309.98|312.67|309.87|312.78|309.98|312.59|309.79|0
1649368200000|2022-04-07 21:50:00|312.72|309.92|312.72|309.92|312.76|309.96|312.7|309.9|0
1649368500000|2022-04-07 21:55:00|312.74|309.94|312.94|310.14|312.94|310.14|312.57|309.77|0
1649368800000|2022-04-07 22:00:00|312.78|309.98|311.92|309.12|313.01|310.21|311.92|309.12|0
1649369100000|2022-04-07 22:05:00|312.03|309.23|312.14|309.34|312.49|309.69|311.98|309.18|0
1649369400000|2022-04-07 22:10:00|312.03|309.23|311.57|308.77|312.26|309.46|311.34|308.54|0
1649369700000|2022-04-07 22:15:00|311.51|308.71|311.91|309.11|311.91|309.11|311.45|308.65|0
1649370000000|2022-04-07 22:20:00|311.8|309|311.79|308.99|311.91|309.11|311.57|308.77|0
1649370300000|2022-04-07 22:25:00|311.91|309.11|312.25|309.45|312.25|309.45|311.91|309.11|0
1649370600000|2022-04-07 22:30:00|312.13|309.33|312.36|309.56|312.36|309.56|312.02|309.22|0
1649370900000|2022-04-07 22:35:00|312.25|309.45|312.24|309.44|312.36|309.56|312.13|309.33|0
1649371200000|2022-04-07 22:40:00|312.02|309.22|312.01|309.21|312.13|309.33|312.01|309.21|0
1649371500000|2022-04-07 22:45:00|312.24|309.44|312.24|309.44|312.36|309.56|312.01|309.21|0
1649371800000|2022-04-07 22:50:00|312.35|309.55|312.58|309.78|312.7|309.9|312.35|309.55|0
1649372100000|2022-04-07 22:55:00|312.64|309.84|312.12|309.32|312.64|309.84|312.12|309.32|0
1649372400000|2022-04-07 23:00:00|312.35|309.55|312.58|309.78|312.69|309.89|312.01|309.21|0
1649372700000|2022-04-07 23:05:00|312.52|309.72|312.35|309.55|312.52|309.72|312.23|309.43|0
1649373000000|2022-04-07 23:10:00|312.29|309.49|311.09|308.29|312.46|309.66|311.09|308.29|0
1649373300000|2022-04-07 23:15:00|311.15|308.35|311.66|308.86|311.71|308.91|311.09|308.29|0
1649373600000|2022-04-07 23:20:00|311.6|308.8|311.31|308.51|311.66|308.86|311.2|308.4|0
1649373900000|2022-04-07 23:25:00|311.2|308.4|310.85|308.05|311.31|308.51|310.51|307.71|0
1649374200000|2022-04-07 23:30:00|310.74|307.94|311.08|308.28|311.25|308.45|310.74|307.94|0
1649374500000|2022-04-07 23:35:00|310.96|308.16|310.73|307.93|311.19|308.39|310.73|307.93|0
1649374800000|2022-04-07 23:40:00|310.79|307.99|310.5|307.7|310.79|307.99|310.16|307.36|0
1649375100000|2022-04-07 23:45:00|310.56|307.76|310.04|307.24|310.84|308.04|310.04|307.24|0
1649375400000|2022-04-07 23:50:00|310.16|307.36|309.59|306.79|310.16|307.36|309.36|306.56|0
1649375700000|2022-04-07 23:55:00|309.47|306.67|309.81|307.01|309.81|307.01|309.13|306.33|0
1649376000000|2022-04-08 00:00:00|309.93|307.13|309.58|306.78|310.84|308.04|309.47|306.67|0
1649376300000|2022-04-08 00:05:00|309.7|306.9|309.81|307.01|310.04|307.24|309.35|306.55|0
1649376600000|2022-04-08 00:10:00|309.92|307.12|310.26|307.46|310.38|307.58|309.69|306.89|0
1649376900000|2022-04-08 00:15:00|310.38|307.58|311.86|309.06|311.97|309.17|310.38|307.58|0
1649377200000|2022-04-08 00:20:00|312.09|309.29|312.2|309.4|312.54|309.74|311.17|308.37|0
1649377500000|2022-04-08 00:25:00|312.31|309.51|314.15|311.35|314.38|311.58|311.85|309.05|0
1649377800000|2022-04-08 00:30:00|314.38|311.58|314.38|311.58|314.38|311.58|313.69|310.89|0
1649378100000|2022-04-08 00:35:00|314.26|311.46|313.68|310.88|314.37|311.57|313.57|310.77|0
1649378400000|2022-04-08 00:40:00|313.8|311|313.8|311|313.91|311.11|313.57|310.77|0
1649378700000|2022-04-08 00:45:00|313.68|310.88|313.79|310.99|314.14|311.34|313.34|310.54|0
1649379000000|2022-04-08 00:50:00|313.68|310.88|313.51|310.71|313.79|310.99|313.33|310.53|0
1649379300000|2022-04-08 00:55:00|313.45|310.65|312.87|310.07|313.91|311.11|312.87|310.07|0
1649379600000|2022-04-08 01:00:00|312.76|309.96|312.75|309.95|313.1|310.3|312.53|309.73|0
1649379900000|2022-04-08 01:05:00|312.64|309.84|313.1|310.3|313.1|310.3|312.41|309.61|0
1649380200000|2022-04-08 01:10:00|312.98|310.18|313.55|310.75|313.67|310.87|312.98|310.18|0
1649380500000|2022-04-08 01:15:00|313.61|310.81|313.9|311.1|314.24|311.44|313.21|310.41|0
1649380800000|2022-04-08 01:20:00|313.84|311.04|314.35|311.55|314.35|311.55|313.44|310.64|0
1649381100000|2022-04-08 01:25:00|314.12|311.32|314.12|311.32|314.35|311.55|313.89|311.09|0
1649381400000|2022-04-08 01:30:00|314.01|311.21|314.12|311.32|314.24|311.44|313.89|311.09|0
1649381700000|2022-04-08 01:35:00|314|311.2|314|311.2|314.35|311.55|313.89|311.09|0
1649382000000|2022-04-08 01:40:00|313.89|311.09|313.08|310.28|314|311.2|312.97|310.17|0
1649382300000|2022-04-08 01:45:00|312.97|310.17|313.19|310.39|313.2|310.4|312.96|310.16|0
1649382600000|2022-04-08 01:50:00|313.08|310.28|314.34|311.54|314.34|311.54|313.08|310.28|0
1649382900000|2022-04-08 01:55:00|314.23|311.43|314.22|311.42|314.34|311.54|313.99|311.19|0
1649383200000|2022-04-08 02:00:00|314.28|311.48|313.65|310.85|314.34|311.54|313.53|310.73|0
1649383500000|2022-04-08 02:05:00|313.71|310.91|313.87|311.07|313.99|311.19|313.42|310.62|0
1649383800000|2022-04-08 02:10:00|313.93|311.13|313.76|310.96|314.1|311.3|313.64|310.84|0
1649384100000|2022-04-08 02:15:00|313.7|310.9|313.87|311.07|314.33|311.53|313.3|310.5|0
1649384400000|2022-04-08 02:20:00|313.75|310.95|313.64|310.84|313.87|311.07|313.41|310.61|0
1649384700000|2022-04-08 02:25:00|313.75|310.95|313.18|310.38|313.75|310.95|313.18|310.38|0
1649385000000|2022-04-08 02:30:00|313.12|310.32|312.6|309.8|313.29|310.49|312.49|309.69|0
1649385300000|2022-04-08 02:35:00|312.72|309.92|312.71|309.91|312.89|310.09|312.6|309.8|0
1649385600000|2022-04-08 02:40:00|312.66|309.86|311.79|308.99|312.83|310.03|311.79|308.99|0
1649385900000|2022-04-08 02:45:00|311.57|308.77|311.34|308.54|311.79|308.99|310.88|308.08|0
1649386200000|2022-04-08 02:50:00|311.22|308.42|311.33|308.53|311.45|308.65|311.11|308.31|0
1649386500000|2022-04-08 02:55:00|311.45|308.65|311.1|308.3|311.45|308.65|310.99|308.19|0
1649386800000|2022-04-08 03:00:00|310.99|308.19|311.9|309.1|312.02|309.22|310.76|307.96|0
1649387100000|2022-04-08 03:05:00|312.01|309.21|311.56|308.76|312.13|309.33|311.56|308.76|0
1649387400000|2022-04-08 03:10:00|311.67|308.87|311.21|308.41|311.73|308.93|310.87|308.07|0
1649387700000|2022-04-08 03:15:00|311.32|308.52|311.32|308.52|311.44|308.64|310.98|308.18|0
1649388000000|2022-04-08 03:20:00|311.44|308.64|311.09|308.29|311.44|308.64|310.75|307.95|0
1649388300000|2022-04-08 03:25:00|311.21|308.41|311.66|308.86|311.72|308.92|311.2|308.4|0
1649388600000|2022-04-08 03:30:00|311.61|308.81|312.23|309.43|312.92|310.12|311.43|308.63|0
1649388900000|2022-04-08 03:35:00|312.35|309.55|312.11|309.31|312.35|309.55|312|309.2|0
1649389200000|2022-04-08 03:40:00|312.17|309.37|311.77|308.97|312.23|309.43|311.71|308.91|0
1649389500000|2022-04-08 03:45:00|311.88|309.08|312.22|309.42|312.22|309.42|311.65|308.85|0
1649389800000|2022-04-08 03:50:00|312.11|309.31|312.91|310.11|313.02|310.22|312.11|309.31|0
1649390100000|2022-04-08 03:55:00|312.8|310|312.45|309.65|313.14|310.34|312.45|309.65|0
1649390400000|2022-04-08 04:00:00|312.33|309.53|313.13|310.33|313.14|310.34|312.22|309.42|0
1649390700000|2022-04-08 04:05:00|313.02|310.22|313.13|310.33|313.13|310.33|312.79|309.99|0
1649391000000|2022-04-08 04:10:00|313.08|310.28|313.02|310.22|313.08|310.28|312.67|309.87|0
1649391300000|2022-04-08 04:15:00|312.9|310.1|313.47|310.67|313.47|310.67|312.9|310.1|0
1649391600000|2022-04-08 04:20:00|313.36|310.56|313.44|310.64|313.7|310.9|313.32|310.52|0
1649391900000|2022-04-08 04:25:00|313.55|310.75|313.09|310.29|313.55|310.75|312.98|310.18|0
1649392200000|2022-04-08 04:30:00|312.98|310.18|313.2|310.4|313.32|310.52|312.97|310.17|0
1649392500000|2022-04-08 04:35:00|313.09|310.29|312.86|310.06|313.09|310.29|312.63|309.83|0
1649392800000|2022-04-08 04:40:00|312.74|309.94|313.26|310.46|313.31|310.51|312.51|309.71|0
1649393100000|2022-04-08 04:45:00|313.31|310.51|313.77|310.97|313.77|310.97|313.31|310.51|0
1649393400000|2022-04-08 04:50:00|313.66|310.86|314.23|311.43|314.23|311.43|313.66|310.86|0
1649393700000|2022-04-08 04:55:00|314.11|311.31|313.54|310.74|314.23|311.43|313.54|310.74|0
1649394000000|2022-04-08 05:00:00|313.65|310.85|313.65|310.85|313.76|310.96|313.08|310.28|0
1649394300000|2022-04-08 05:05:00|313.76|310.96|313.53|310.73|314.22|311.42|313.53|310.73|0
1649394600000|2022-04-08 05:10:00|313.65|310.85|312.38|309.58|313.88|311.08|312.38|309.58|0
1649394900000|2022-04-08 05:15:00|312.27|309.47|311.35|308.55|312.5|309.7|311.29|308.49|0
1649395200000|2022-04-08 05:20:00|311.24|308.44|311.35|308.55|311.69|308.89|310.89|308.09|0
1649395500000|2022-04-08 05:25:00|311.46|308.66|311.57|308.77|311.92|309.12|311.23|308.43|0
1649395800000|2022-04-08 05:30:00|311.69|308.89|311.57|308.77|311.92|309.12|311.46|308.66|0
1649396100000|2022-04-08 05:35:00|311.63|308.83|311.8|309|312.03|309.23|311.57|308.77|0
1649396400000|2022-04-08 05:40:00|311.91|309.11|311.68|308.88|312.14|309.34|311.68|308.88|0
1649396700000|2022-04-08 05:45:00|311.57|308.77|311.17|308.37|311.68|308.88|311.11|308.31|0
1649397000000|2022-04-08 05:50:00|311.22|308.42|310.53|307.73|311.4|308.6|310.19|307.39|0
1649397300000|2022-04-08 05:55:00|310.59|307.79|310.19|307.39|310.65|307.85|309.74|306.94|0
1649397600000|2022-04-08 06:00:00|310.08|307.28|310.64|307.84|310.87|308.07|309.39|306.59|0
1649397900000|2022-04-08 06:05:00|310.59|307.79|308.71|305.91|310.64|307.84|308.71|305.91|0
1649398200000|2022-04-08 06:10:00|308.82|306.02|309.73|306.93|310.18|307.38|308.82|306.02|0
1649398500000|2022-04-08 06:15:00|309.84|307.04|309.38|306.58|309.96|307.16|308.7|305.9|0
1649398800000|2022-04-08 06:20:00|309.5|306.7|306.71|303.91|309.5|306.7|306.71|303.91|0
1649399100000|2022-04-08 06:25:00|306.82|304.02|307.5|304.7|307.68|304.88|306.48|303.68|0
1649399400000|2022-04-08 06:30:00|307.38|304.58|306.59|303.79|307.38|304.58|306.48|303.68|0
1649399700000|2022-04-08 06:35:00|306.7|303.9|307.15|304.35|307.38|304.58|306.02|303.22|0
1649400000000|2022-04-08 06:40:00|307.27|304.47|307.15|304.35|308.23|305.43|307.1|304.3|0
1649400300000|2022-04-08 06:45:00|307.26|304.46|306.81|304.01|307.6|304.8|306.58|303.78|0
1649400600000|2022-04-08 06:50:00|306.7|303.9|305.9|303.1|306.92|304.12|305.56|302.76|0
1649400900000|2022-04-08 06:55:00|305.79|302.99|305.51|302.71|305.9|303.1|305|302.2|0
1649401200000|2022-04-08 07:00:00|305.45|302.65|307.48|304.68|307.48|304.68|305.22|302.42|0
1649401500000|2022-04-08 07:05:00|307.23|304.83|307.17|304.77|308.42|306.02|306.6|304.2|0
1649401800000|2022-04-08 07:10:00|307.05|304.65|305.81|303.41|307.39|304.99|305.41|303.01|0
1649402100000|2022-04-08 07:15:00|305.75|303.35|306.37|303.97|307.51|305.11|305.69|303.29|0
1649402400000|2022-04-08 07:20:00|306.31|303.91|306.09|303.69|306.54|304.14|304.84|302.44|0
1649402700000|2022-04-08 07:25:00|306.14|303.74|306.14|303.74|306.82|304.42|305.69|303.29|0
1649403000000|2022-04-08 07:30:00|306.2|303.8|306.14|303.74|307.33|304.93|305.91|303.51|0
1649403300000|2022-04-08 07:35:00|306.02|303.62|303.99|301.59|306.02|303.62|303.88|301.48|0
1649403600000|2022-04-08 07:40:00|303.88|301.48|303.71|301.31|304.66|302.26|303.42|301.02|0
1649403900000|2022-04-08 07:45:00|303.76|301.36|304.49|302.09|305.17|302.77|303.76|301.36|0
1649404200000|2022-04-08 07:50:00|304.43|302.03|303.87|301.47|304.43|302.03|302.86|300.46|0
1649404500000|2022-04-08 07:55:00|303.76|301.36|302.86|300.46|303.98|301.58|302.69|300.29|0
1649404800000|2022-04-08 08:00:00|302.97|300.57|301.62|299.22|303.19|300.79|301.62|299.22|0
1649405100000|2022-04-08 08:05:00|301.51|299.11|301.62|299.22|302.77|300.37|301.17|298.77|0
1649405400000|2022-04-08 08:10:00|301.51|299.11|301.9|299.5|301.95|299.55|301.34|298.94|0
1649405700000|2022-04-08 08:15:00|301.95|299.55|302.29|299.89|302.85|300.45|301.84|299.44|0
1649406000000|2022-04-08 08:20:00|302.34|299.94|301.83|299.43|302.34|299.94|301.72|299.32|0
1649406300000|2022-04-08 08:25:00|301.89|299.49|301.27|298.87|302.06|299.66|300.71|298.31|0
1649406600000|2022-04-08 08:30:00|301.16|298.76|301.72|299.32|301.83|299.43|300.71|298.31|0
1649406900000|2022-04-08 08:35:00|301.83|299.43|302.28|299.88|302.5|300.1|301.83|299.43|0
1649407200000|2022-04-08 08:40:00|302.39|299.99|303.17|300.77|303.17|300.77|302.28|299.88|0
1649407500000|2022-04-08 08:45:00|303.29|300.89|303.85|301.45|303.96|301.56|302.95|300.55|0
1649407800000|2022-04-08 08:50:00|303.73|301.33|304.86|302.46|304.86|302.46|303.73|301.33|0
1649408100000|2022-04-08 08:55:00|305.2|302.8|305.42|303.02|305.99|303.59|305.2|302.8|0
1649408400000|2022-04-08 09:00:00|305.65|303.25|306.78|304.38|307.46|305.06|305.65|303.25|0
1649408700000|2022-04-08 09:05:00|306.66|304.26|307.68|305.28|307.68|305.28|305.34|302.94|0
1649409000000|2022-04-08 09:10:00|307.8|305.4|307|304.6|307.8|305.4|306.55|304.15|0
1649409300000|2022-04-08 09:15:00|306.94|304.54|306.72|304.32|307.23|304.83|306.72|304.32|0
1649409600000|2022-04-08 09:20:00|306.77|304.37|306.65|304.25|306.88|304.48|306.65|304.25|0
1649409900000|2022-04-08 09:25:00|306.71|304.31|306.88|304.48|306.99|304.59|306.54|304.14|0
1649410200000|2022-04-08 09:30:00|306.77|304.37|306.99|304.59|307.28|304.88|306.76|304.36|0
1649410500000|2022-04-08 09:35:00|307.1|304.7|306.76|304.36|308.01|305.61|306.76|304.36|0
1649410800000|2022-04-08 09:40:00|306.82|304.42|307.84|305.44|307.84|305.44|306.76|304.36|0
1649411100000|2022-04-08 09:45:00|307.89|305.49|306.19|303.79|307.89|305.49|306.19|303.79|0
1649411400000|2022-04-08 09:50:00|306.3|303.9|306.42|304.02|306.64|304.24|306.08|303.68|0
1649411700000|2022-04-08 09:55:00|306.41|304.01|306.3|303.9|306.64|304.24|306.07|303.67|0
1649412000000|2022-04-08 10:00:00|306.41|304.01|306.3|303.9|307.21|304.81|305.73|303.33|0
1649412300000|2022-04-08 10:05:00|306.41|304.01|306.52|304.12|306.86|304.46|306.24|303.84|0
1649412600000|2022-04-08 10:10:00|306.47|304.07|308.28|305.88|308.28|305.88|306.18|303.78|0
1649412900000|2022-04-08 10:15:00|308.11|305.71|308.62|306.22|308.68|306.28|306.86|304.46|0
1649413200000|2022-04-08 10:20:00|308.56|306.16|308.67|306.27|309.13|306.73|308.22|305.82|0
1649413500000|2022-04-08 10:25:00|308.79|306.39|308.56|306.16|309.19|306.79|308.33|305.93|0
1649413800000|2022-04-08 10:30:00|308.67|306.27|308.9|306.5|309.13|306.73|308.44|306.04|0
1649414100000|2022-04-08 10:35:00|308.84|306.44|308.1|305.7|309.24|306.84|307.99|305.59|0
1649414400000|2022-04-08 10:40:00|307.87|305.47|307.19|304.79|308.1|305.7|306.96|304.56|0
1649414700000|2022-04-08 10:45:00|307.07|304.67|306.84|304.44|307.53|305.13|306.62|304.22|0
1649415000000|2022-04-08 10:50:00|306.73|304.33|305.54|303.14|306.73|304.33|305.54|303.14|0
1649415300000|2022-04-08 10:55:00|305.6|303.2|304.92|302.52|305.77|303.37|304.69|302.29|0
1649415600000|2022-04-08 11:00:00|304.8|302.4|305.48|303.08|305.71|303.31|304.69|302.29|0
1649415900000|2022-04-08 11:05:00|305.37|302.97|304.24|301.84|305.95|303.55|304.12|301.72|0
1649416200000|2022-04-08 11:10:00|304.35|301.95|304.46|302.06|304.8|302.4|304.01|301.61|0
1649416500000|2022-04-08 11:15:00|304.57|302.17|304.85|302.45|305.02|302.62|304.23|301.83|0
1649416800000|2022-04-08 11:20:00|304.79|302.39|304.79|302.39|305.02|302.62|303.89|301.49|0
1649417100000|2022-04-08 11:25:00|304.68|302.28|304.23|301.83|304.68|302.28|304.23|301.83|0
1649417400000|2022-04-08 11:30:00|304.17|301.77|304.45|302.05|305.24|302.84|304.17|301.77|0
1649417700000|2022-04-08 11:35:00|304.56|302.16|303.32|300.92|304.62|302.22|303.32|300.92|0
1649418000000|2022-04-08 11:40:00|303.21|300.81|303.38|300.98|303.55|301.15|302.76|300.36|0
1649418300000|2022-04-08 11:45:00|303.32|300.92|303.65|301.25|303.65|301.25|303.21|300.81|0
1649418600000|2022-04-08 11:50:00|303.77|301.37|303.88|301.48|304.33|301.93|303.54|301.14|0
1649418900000|2022-04-08 11:55:00|303.76|301.36|304.44|302.04|305|302.6|303.76|301.36|0
1649419200000|2022-04-08 12:00:00|304.33|301.93|305.68|303.28|305.91|303.51|303.99|301.59|0
1649419500000|2022-04-08 12:05:00|305.74|303.34|305.68|303.28|306.02|303.62|305.34|302.94|0
1649419800000|2022-04-08 12:10:00|305.79|303.39|306.13|303.73|306.35|303.95|305.79|303.39|0
1649420100000|2022-04-08 12:15:00|306.07|303.67|306.47|304.07|306.69|304.29|305.67|303.27|0
1649420400000|2022-04-08 12:20:00|306.41|304.01|305.67|303.27|306.47|304.07|305.56|303.16|0
1649420700000|2022-04-08 12:25:00|305.78|303.38|305.89|303.49|306.12|303.72|305.28|302.88|0
1649421000000|2022-04-08 12:30:00|305.78|303.38|307.14|304.74|307.37|304.97|305.55|303.15|0
1649421300000|2022-04-08 12:35:00|307.25|304.85|307.71|305.31|307.71|305.31|306.68|304.28|0
1649421600000|2022-04-08 12:40:00|307.93|305.53|308.96|306.56|309.53|307.13|307.93|305.53|0
1649421900000|2022-04-08 12:45:00|309.07|306.67|309.98|307.58|310.78|308.38|308.84|306.44|0
1649422200000|2022-04-08 12:50:00|310.44|308.04|310.66|308.26|311.12|308.72|309.98|307.58|0
1649422500000|2022-04-08 12:55:00|310.44|308.04|310.32|307.92|310.66|308.26|309.98|307.58|0
1649422800000|2022-04-08 13:00:00|310.55|308.15|312.73|310.33|312.96|310.56|309.64|307.24|0
1649423100000|2022-04-08 13:05:00|312.61|310.21|312.72|310.32|313.19|310.79|312.38|309.98|0
1649423400000|2022-04-08 13:10:00|312.84|310.44|314.73|312.33|315.31|312.91|312.84|310.44|0
1649423700000|2022-04-08 13:15:00|314.85|312.45|313.81|311.41|314.96|312.56|313.58|311.18|0
1649424000000|2022-04-08 13:20:00|313.92|311.52|314.15|311.75|314.5|312.1|313.58|311.18|0
1649424300000|2022-04-08 13:25:00|314.1|311.7|315.07|312.67|315.54|313.14|314.04|311.64|0
1649424600000|2022-04-08 13:30:00|314.61|312.21|317.27|314.87|319.13|316.73|314.15|311.75|0
1649424900000|2022-04-08 13:35:00|317.73|315.33|318.55|316.15|319.25|316.85|317.73|315.33|0
1649425200000|2022-04-08 13:40:00|319.01|316.61|322.24|319.84|322.24|319.84|317.79|315.39|0
1649425500000|2022-04-08 13:45:00|322.48|320.08|321.01|318.61|323.3|320.9|320.13|317.73|0
1649425800000|2022-04-08 13:50:00|321.3|318.9|323.77|321.37|324.24|321.84|320.71|318.31|0
1649426100000|2022-04-08 13:55:00|324|321.6|323.29|320.89|324.35|321.95|322.35|319.95|0
1649426400000|2022-04-08 14:00:00|324.35|321.95|320.12|317.72|324.35|321.95|319.89|317.49|0
1649426700000|2022-04-08 14:05:00|320.24|317.84|318.14|315.74|321.18|318.78|317.33|314.93|0
1649427000000|2022-04-08 14:10:00|318.02|315.62|318.2|315.8|319.61|317.21|315.63|313.23|0
1649427300000|2022-04-08 14:15:00|317.97|315.57|318.32|315.92|320.79|318.39|317.62|315.22|0
1649427600000|2022-04-08 14:20:00|318.2|315.8|316.33|313.93|318.43|316.03|315.63|313.23|0
1649427900000|2022-04-08 14:25:00|316.27|313.87|314.81|312.41|317.38|314.98|314.46|312.06|0
1649428200000|2022-04-08 14:30:00|314.93|312.53|313.43|311.03|315.04|312.64|312.04|309.64|0
1649428500000|2022-04-08 14:35:00|313.31|310.91|313.31|310.91|314.59|312.19|312.27|309.87|0
1649428800000|2022-04-08 14:40:00|313.08|310.68|314.35|311.95|314.59|312.19|312.39|309.99|0
1649429100000|2022-04-08 14:45:00|314.59|312.19|315.52|313.12|315.75|313.35|312.61|310.21|0
1649429400000|2022-04-08 14:50:00|315.28|312.88|307.66|305.26|315.28|312.88|307.44|305.04|0
1649429700000|2022-04-08 14:55:00|307.89|305.49|304.02|301.62|308.24|305.84|304.02|301.62|0
1649430000000|2022-04-08 15:00:00|304.36|301.96|302.1|299.7|307.04|304.64|300.86|298.46|0
1649430300000|2022-04-08 15:05:00|301.76|299.36|302.9|300.5|303.58|301.18|301.31|298.91|0
1649430600000|2022-04-08 15:10:00|303.24|300.84|302.73|300.33|303.58|301.18|301.48|299.08|0
1649430900000|2022-04-08 15:15:00|302.62|300.22|304.77|302.37|305|302.6|302.62|300.22|0
1649431200000|2022-04-08 15:20:00|304.66|302.26|306.37|303.97|306.71|304.31|304.66|302.26|0
1649431500000|2022-04-08 15:25:00|306.71|304.31|305.11|302.71|306.71|304.31|304.42|302.02|0
1649431800000|2022-04-08 15:30:00|305|302.6|303.86|301.46|305.11|302.71|302.72|300.32|0
1649432100000|2022-04-08 15:35:00|303.92|301.52|304.99|302.59|307.28|304.88|303.92|301.52|0
1649432400000|2022-04-08 15:40:00|305.45|303.05|305.56|303.16|306.36|303.96|304.53|302.13|0
1649432700000|2022-04-08 15:45:00|305.79|303.39|305.1|302.7|306.59|304.19|303.06|300.66|0
1649433000000|2022-04-08 15:50:00|305.44|303.04|304.98|302.58|305.56|303.16|303.17|300.77|0
1649433300000|2022-04-08 15:55:00|304.87|302.47|303.96|301.56|305.55|303.15|303.05|300.65|0
1649433600000|2022-04-08 16:00:00|304.07|301.67|303.45|301.05|304.24|301.84|302.66|300.26|0
1649433900000|2022-04-08 16:05:00|303.5|301.1|303.95|301.55|304.86|302.46|302.77|300.37|0
1649434200000|2022-04-08 16:10:00|304.18|301.78|304.63|302.23|306.23|303.83|302.59|300.19|0
1649434500000|2022-04-08 16:15:00|304.41|302.01|302.82|300.42|305.89|303.49|302.31|299.91|0
1649434800000|2022-04-08 16:20:00|302.7|300.3|301.12|298.72|302.93|300.53|300.84|298.44|0
1649435100000|2022-04-08 16:25:00|301.23|298.83|299.42|297.02|301.34|298.94|297.98|295.58|0
1649435400000|2022-04-08 16:30:00|299.47|297.07|302.18|299.78|302.47|300.07|299.3|296.9|0
1649435700000|2022-04-08 16:35:00|301.73|299.33|301.05|298.65|302.41|300.01|301.05|298.65|0
1649436000000|2022-04-08 16:40:00|300.93|298.53|301.72|299.32|302.06|299.66|300.14|297.74|0
1649436300000|2022-04-08 16:45:00|301.83|299.43|303.08|300.68|303.31|300.91|301.04|298.64|0
1649436600000|2022-04-08 16:50:00|302.97|300.57|301.38|298.98|303.65|301.25|300.93|298.53|0
1649436900000|2022-04-08 16:55:00|301.55|299.15|300.47|298.07|301.6|299.2|300.13|297.73|0
1649437200000|2022-04-08 17:00:00|300.59|298.19|301.26|298.86|302.73|300.33|300.36|297.96|0
1649437500000|2022-04-08 17:05:00|301.49|299.09|301.6|299.2|302.96|300.56|301.26|298.86|0
1649437800000|2022-04-08 17:10:00|301.37|298.97|303.86|301.46|303.86|301.46|301.37|298.97|0
1649438100000|2022-04-08 17:15:00|303.75|301.35|304.55|302.15|304.77|302.37|303.58|301.18|0
1649438400000|2022-04-08 17:20:00|304.49|302.09|303.63|301.23|304.66|302.26|303.07|300.67|0
1649438700000|2022-04-08 17:25:00|303.86|301.46|304.88|302.48|305|302.6|303.86|301.46|0
1649439000000|2022-04-08 17:30:00|304.77|302.37|306.14|303.74|306.14|303.74|304.54|302.14|0
1649439300000|2022-04-08 17:35:00|306.25|303.85|305.79|303.39|306.25|303.85|304.88|302.48|0
1649439600000|2022-04-08 17:40:00|305.91|303.51|305.68|303.28|306.82|304.42|305.33|302.93|0
1649439900000|2022-04-08 17:45:00|305.79|303.39|307.16|304.76|307.51|305.11|305.79|303.39|0
1649440200000|2022-04-08 17:50:00|307.39|304.99|306.59|304.19|307.62|305.22|305.9|303.5|0
1649440500000|2022-04-08 17:55:00|306.7|304.3|306.24|303.84|307.04|304.64|306.13|303.73|0
1649440800000|2022-04-08 18:00:00|306.47|304.07|307.5|305.1|307.73|305.33|305.44|303.04|0
1649441100000|2022-04-08 18:05:00|307.38|304.98|306.01|303.61|307.84|305.44|305.89|303.49|0
1649441400000|2022-04-08 18:10:00|305.89|303.49|304.98|302.58|306.01|303.61|304.86|302.46|0
1649441700000|2022-04-08 18:15:00|304.86|302.46|306.12|303.72|306.58|304.18|304.86|302.46|0
1649442000000|2022-04-08 18:20:00|306.23|303.83|307.72|305.32|307.84|305.44|304.29|301.89|0
1649442300000|2022-04-08 18:25:00|307.84|305.44|310.25|307.85|311.41|309.01|307.84|305.44|0
1649442600000|2022-04-08 18:30:00|310.37|307.97|312.12|309.72|312.24|309.84|310.2|307.8|0
1649442900000|2022-04-08 18:35:00|312.24|309.84|310.73|308.33|312.82|310.42|310.04|307.64|0
1649443200000|2022-04-08 18:40:00|311.08|308.68|311.42|309.02|311.89|309.49|309.81|307.41|0
1649443500000|2022-04-08 18:45:00|311.19|308.79|309.35|306.95|311.66|309.26|309.23|306.83|0
1649443800000|2022-04-08 18:50:00|309.29|306.89|306.71|304.31|309.58|307.18|306.02|303.62|0
1649444100000|2022-04-08 18:55:00|306.82|304.42|308.31|305.91|308.77|306.37|306.48|304.08|0
1649444400000|2022-04-08 19:00:00|308.65|306.25|308.88|306.48|309.23|306.83|307.85|305.45|0
1649444700000|2022-04-08 19:05:00|308.77|306.37|309.68|307.28|310.14|307.74|307.73|305.33|0
1649445000000|2022-04-08 19:10:00|309.8|307.4|307.67|305.27|310.37|307.97|305.67|303.27|0
1649445300000|2022-04-08 19:15:00|307.96|305.56|307.96|305.56|308.42|306.02|304.87|302.47|0
1649445600000|2022-04-08 19:20:00|308.07|305.67|307.84|305.44|309.22|306.82|307.1|304.7|0
1649445900000|2022-04-08 19:25:00|307.95|305.55|307.04|304.64|307.95|305.55|306.81|304.41|0
1649446200000|2022-04-08 19:30:00|306.58|304.18|309.33|306.93|309.33|306.93|305.89|303.49|0
1649446500000|2022-04-08 19:35:00|309.9|307.5|310.82|308.42|310.94|308.54|309.67|307.27|0
1649446800000|2022-04-08 19:40:00|310.59|308.19|307.94|305.54|311.28|308.88|307.94|305.54|0
1649447100000|2022-04-08 19:45:00|308.29|305.89|311.86|309.46|311.86|309.46|307.37|304.97|0
1649447400000|2022-04-08 19:50:00|312.21|309.81|316.04|313.64|316.1|313.7|310.32|307.92|0
1649447700000|2022-04-08 19:55:00|315.75|313.35|314.35|311.95|318.08|315.68|314.35|311.95|0
1649448000000|2022-04-08 20:00:00|314|311.6|313.65|311.25|314|311.6|312.27|309.87|0
1649448300000|2022-04-08 20:05:00|313.54|311.14|313.65|311.25|314.35|311.95|313.42|311.02|0
1649448600000|2022-04-08 20:10:00|313.54|311.14|314.92|312.52|314.92|312.52|313.54|311.14|0
1649660700000|2022-04-11 07:05:00|321.43|319.03|323.56|321.16|323.98|321.58|321.07|318.67|0
1649661000000|2022-04-11 07:10:00|323.51|321.11|327.69|325.29|327.69|325.29|323.51|321.11|0
1649661300000|2022-04-11 07:15:00|328.35|325.95|326.3|323.9|328.77|326.37|324.87|322.47|0
1649661600000|2022-04-11 07:20:00|326.66|324.26|323.2|320.8|326.66|324.26|323.08|320.68|0
1649661900000|2022-04-11 07:25:00|323.32|320.92|316.24|313.84|323.56|321.16|316.24|313.84|0
1649662200000|2022-04-11 07:30:00|316.12|313.72|316.82|314.42|318|315.6|316.01|313.61|0
1649662500000|2022-04-11 07:35:00|316.71|314.31|316.24|313.84|317.29|314.89|316.12|313.72|0
1649662800000|2022-04-11 07:40:00|316.12|313.72|317|314.6|317.23|314.83|315.88|313.48|0
1649663100000|2022-04-11 07:45:00|316.88|314.48|316.11|313.71|318.11|315.71|314.6|312.2|0
1649663400000|2022-04-11 07:50:00|316.06|313.66|317.64|315.24|317.87|315.47|316.06|313.66|0
1649663700000|2022-04-11 07:55:00|317.46|315.06|318.81|316.41|318.81|316.41|317.4|315|0
1649664000000|2022-04-11 08:00:00|318.69|316.29|320.69|318.29|320.69|318.29|317.52|315.12|0
1649664300000|2022-04-11 08:05:00|320.81|318.41|322.23|319.83|322.71|320.31|320.1|317.7|0
1649664600000|2022-04-11 08:10:00|322.11|319.71|322.77|320.37|323.18|320.78|321.64|319.24|0
1649664900000|2022-04-11 08:15:00|323.66|321.26|327.12|324.72|327.24|324.84|322.23|319.83|0
1649665200000|2022-04-11 08:20:00|327.36|324.96|327.48|325.08|328.32|325.92|326.4|324|0
1649665500000|2022-04-11 08:25:00|327.54|325.14|327.83|325.43|329.16|326.76|327.54|325.14|0
1649665800000|2022-04-11 08:30:00|327.78|325.38|326.99|324.59|328.91|326.51|326.93|324.53|0
1649666100000|2022-04-11 08:35:00|327.35|324.95|326.81|324.41|327.35|324.95|326.27|323.87|0
1649666400000|2022-04-11 08:40:00|326.75|324.35|326.93|324.53|327.23|324.83|326.39|323.99|0
1649666700000|2022-04-11 08:45:00|326.87|324.47|325.67|323.27|326.99|324.59|325.55|323.15|0
1649667000000|2022-04-11 08:50:00|325.55|323.15|325.19|322.79|326.74|324.34|325.19|322.79|0
1649667300000|2022-04-11 08:55:00|325.31|322.91|326.14|323.74|326.38|323.98|324.59|322.19|0
1649667600000|2022-04-11 09:00:00|326.08|323.68|325.25|322.85|326.38|323.98|325.18|322.78|0
1649667900000|2022-04-11 09:05:00|325.36|322.96|326.02|323.62|326.62|324.22|324.71|322.31|0
1649668200000|2022-04-11 09:10:00|325.96|323.56|326.02|323.62|326.85|324.45|325.18|322.78|0
1649668500000|2022-04-11 09:15:00|325.9|323.5|324.94|322.54|326.32|323.92|324.94|322.54|0
1649668800000|2022-04-11 09:20:00|324.82|322.42|324.1|321.7|325.53|323.13|324.1|321.7|0
1649669100000|2022-04-11 09:25:00|324.22|321.82|323.68|321.28|324.22|321.82|323.5|321.1|0
1649669400000|2022-04-11 09:30:00|323.8|321.4|324.28|321.88|324.57|322.17|323.74|321.34|0
1649669700000|2022-04-11 09:35:00|324.1|321.7|323.5|321.1|324.33|321.93|323.44|321.04|0
1649670000000|2022-04-11 09:40:00|323.56|321.16|323.62|321.22|324.93|322.53|323.26|320.86|0
1649670300000|2022-04-11 09:45:00|323.5|321.1|322.9|320.5|323.8|321.4|320.48|318.08|0
1649670600000|2022-04-11 09:50:00|322.84|320.44|321.06|318.66|323.02|320.62|321|318.6|0
1649670900000|2022-04-11 09:55:00|321.12|318.72|320.94|318.54|321.71|319.31|320.05|317.65|0
1649671200000|2022-04-11 10:00:00|320.76|318.36|320.41|318.01|320.76|318.36|320.05|317.65|0
1649671500000|2022-04-11 10:05:00|320.29|317.89|320.29|317.89|320.76|318.36|319.46|317.06|0
1649671800000|2022-04-11 10:10:00|320.35|317.95|320.17|317.77|320.88|318.48|320.17|317.77|0
1649672100000|2022-04-11 10:15:00|320.05|317.65|318.98|316.58|320.23|317.83|318.46|316.06|0
1649672400000|2022-04-11 10:20:00|318.93|316.53|320.99|318.59|321.11|318.71|318.87|316.47|0
1649672700000|2022-04-11 10:25:00|321.05|318.65|321.46|319.06|321.93|319.53|320.75|318.35|0
1649673000000|2022-04-11 10:30:00|321.58|319.18|322.17|319.77|322.29|319.89|320.51|318.11|0
1649673300000|2022-04-11 10:35:00|322.29|319.89|322.05|319.65|322.76|320.36|321.81|319.41|0
1649673600000|2022-04-11 10:40:00|321.99|319.59|323.83|321.43|324.13|321.73|321.69|319.29|0
1649673900000|2022-04-11 10:45:00|323.89|321.49|321.92|319.52|324.07|321.67|321.75|319.35|0
1649674200000|2022-04-11 10:50:00|321.99|319.59|321.33|318.93|321.99|319.59|320.62|318.22|0
1649674500000|2022-04-11 10:55:00|321.21|318.81|319.56|317.16|321.33|318.93|319.56|317.16|0
1649674800000|2022-04-11 11:00:00|319.67|317.27|320.26|317.86|320.85|318.45|319.32|316.92|0
1649675100000|2022-04-11 11:05:00|320.21|317.81|320.73|318.33|321.32|318.92|319.43|317.03|0
1649675400000|2022-04-11 11:10:00|320.61|318.21|321.03|318.63|321.56|319.16|319.91|317.51|0
1649675700000|2022-04-11 11:15:00|321.08|318.68|322.74|320.34|322.98|320.58|321.08|318.68|0
1649676000000|2022-04-11 11:20:00|322.86|320.46|322.74|320.34|323.46|321.06|322.62|320.22|0
1649676300000|2022-04-11 11:25:00|322.86|320.46|322.33|319.93|323.57|321.17|322.14|319.74|0
1649676600000|2022-04-11 11:30:00|322.26|319.86|323.45|321.05|323.69|321.29|322.26|319.86|0
1649676900000|2022-04-11 11:35:00|323.51|321.11|325.47|323.07|325.47|323.07|323.33|320.93|0
1649677200000|2022-04-11 11:40:00|325.59|323.19|326.31|323.91|326.91|324.51|325.35|322.95|0
1649677500000|2022-04-11 11:45:00|326.49|324.09|326.25|323.85|326.79|324.39|325.77|323.37|0
1649677800000|2022-04-11 11:50:00|326.19|323.79|326.43|324.03|326.9|324.5|325.59|323.19|0
1649678100000|2022-04-11 11:55:00|326.54|324.14|327.26|324.86|327.56|325.16|326.07|323.67|0
1649678400000|2022-04-11 12:00:00|327.14|324.74|326.78|324.38|327.86|325.46|326.06|323.66|0
1649678700000|2022-04-11 12:05:00|326.9|324.5|329|326.6|329.42|327.02|326.78|324.38|0
1649679000000|2022-04-11 12:10:00|329.18|326.78|328.7|326.3|330.39|327.99|328.58|326.18|0
1649679300000|2022-04-11 12:15:00|328.82|326.42|328.94|326.54|329.66|327.26|328.22|325.82|0
1649679600000|2022-04-11 12:20:00|328.82|326.42|330.74|328.34|331.11|328.71|328.57|326.17|0
1649679900000|2022-04-11 12:25:00|330.81|328.41|330.44|328.04|330.87|328.47|329.66|327.26|0
1649680200000|2022-04-11 12:30:00|330.38|327.98|329.89|327.49|330.86|328.46|329.17|326.77|0
1649680500000|2022-04-11 12:35:00|330.02|327.62|330.62|328.22|330.62|328.22|329.17|326.77|0
1649680800000|2022-04-11 12:40:00|330.38|327.98|329.29|326.89|330.98|328.58|329.29|326.89|0
1649681100000|2022-04-11 12:45:00|329.05|326.65|327.96|325.56|329.05|326.65|327.6|325.2|0
1649681400000|2022-04-11 12:50:00|328.08|325.68|326.64|324.24|328.2|325.8|326.4|324|0
1649681700000|2022-04-11 12:55:00|326.76|324.36|327|324.6|327|324.6|325.79|323.39|0
1649682000000|2022-04-11 13:00:00|326.88|324.48|325.91|323.51|327.12|324.72|325.67|323.27|0
1649682300000|2022-04-11 13:05:00|326.03|323.63|327.35|324.95|327.35|324.95|325.91|323.51|0
1649682600000|2022-04-11 13:10:00|327.47|325.07|325.91|323.51|327.96|325.56|325.91|323.51|0
1649682900000|2022-04-11 13:15:00|325.79|323.39|328.17|325.77|328.17|325.77|325.31|322.91|0
1649683200000|2022-04-11 13:20:00|328.29|325.89|328.29|325.89|329.37|326.97|327.69|325.29|0
1649683500000|2022-04-11 13:25:00|328.17|325.77|329.49|327.09|329.73|327.33|327.33|324.93|0
1649683800000|2022-04-11 13:30:00|329.37|326.97|329.61|327.21|330.69|328.29|326.01|323.61|0
1649684100000|2022-04-11 13:35:00|329.85|327.45|333.36|330.96|333.48|331.08|325.53|323.13|0
1649684400000|2022-04-11 13:40:00|333.11|330.71|329.84|327.44|335.43|333.03|328.64|326.24|0
1649684700000|2022-04-11 13:45:00|329.6|327.2|329.6|327.2|332.02|329.62|328.4|326|0
1649685000000|2022-04-11 13:50:00|329.72|327.32|329|326.6|331.9|329.5|327.56|325.16|0
1649685300000|2022-04-11 13:55:00|328.88|326.48|329.48|327.08|331.05|328.65|328.03|325.63|0
1649685600000|2022-04-11 14:00:00|330.08|327.68|331.89|329.49|332.5|330.1|328.03|325.63|0
1649685900000|2022-04-11 14:05:00|332.25|329.85|330.19|327.79|333.22|330.82|329.23|326.83|0
1649686200000|2022-04-11 14:10:00|329.95|327.55|330.55|328.15|331.64|329.24|328.27|325.87|0
1649686500000|2022-04-11 14:15:00|330.43|328.03|332.61|330.21|332.98|330.58|327.9|325.5|0
1649686800000|2022-04-11 14:20:00|332.97|330.57|333.46|331.06|333.82|331.42|331.4|329|0
1649687100000|2022-04-11 14:25:00|333.22|330.82|337.08|334.68|338.55|336.15|332.61|330.21|0
1649687400000|2022-04-11 14:30:00|337.81|335.41|337.44|335.04|338.3|335.9|336.71|334.31|0
1649687700000|2022-04-11 14:35:00|337.2|334.8|338.54|336.14|339.52|337.12|336.71|334.31|0
1649688000000|2022-04-11 14:40:00|338.66|336.26|340.01|337.61|340.75|338.35|338.29|335.89|0
1649688300000|2022-04-11 14:45:00|340.14|337.74|340.38|337.98|340.75|338.35|339.03|336.63|0
1649688600000|2022-04-11 14:50:00|340.26|337.86|337.92|335.52|340.5|338.1|337.55|335.15|0
1649688900000|2022-04-11 14:55:00|338.17|335.77|339.15|336.75|339.51|337.11|337.68|335.28|0
1649689200000|2022-04-11 15:00:00|339.76|337.36|339.02|336.62|339.76|337.36|337.67|335.27|0
1649689500000|2022-04-11 15:05:00|339.14|336.74|340.49|338.09|340.86|338.46|339.02|336.62|0
1649689800000|2022-04-11 15:10:00|340.62|338.22|340.99|338.59|341.85|339.45|339.63|337.23|0
1649690100000|2022-04-11 15:15:00|341.11|338.71|341.48|339.08|342.22|339.82|340.37|337.97|0
1649690400000|2022-04-11 15:20:00|341.6|339.2|342.09|339.69|342.34|339.94|340.74|338.34|0
1649690700000|2022-04-11 15:25:00|342.22|339.82|341.94|339.54|343.06|340.66|339.75|337.35|0
1649691000000|2022-04-11 15:30:00|342.19|339.79|339.49|337.09|342.44|340.04|339.24|336.84|0
1649691300000|2022-04-11 15:35:00|339.61|337.21|340.83|338.43|340.83|338.43|338.26|335.86|0
1649691600000|2022-04-11 15:40:00|340.71|338.31|339.36|336.96|340.83|338.43|338.87|336.47|0
1649691900000|2022-04-11 15:45:00|339.24|336.84|340.21|337.81|340.83|338.43|338.26|335.86|0
1649692200000|2022-04-11 15:50:00|340.09|337.69|339.72|337.32|341.07|338.67|338.74|336.34|0
1649692500000|2022-04-11 15:55:00|339.84|337.44|341.07|338.67|341.56|339.16|339.72|337.32|0
1649692800000|2022-04-11 16:00:00|341.19|338.79|341.56|339.16|342.67|340.27|341.07|338.67|0
1649693100000|2022-04-11 16:05:00|341.62|339.22|340.94|338.54|341.62|339.22|340.21|337.81|0
1649693400000|2022-04-11 16:10:00|340.82|338.42|342.05|339.65|342.36|339.96|340.45|338.05|0
1649693700000|2022-04-11 16:15:00|341.8|339.4|341.43|339.03|342.54|340.14|341.43|339.03|0
1649694000000|2022-04-11 16:20:00|341.18|338.78|342.17|339.77|342.54|340.14|340.82|338.42|0
1649694300000|2022-04-11 16:25:00|342.29|339.89|343.15|340.75|343.15|340.75|342.17|339.77|0
1649694600000|2022-04-11 16:30:00|343.03|340.63|342.62|340.22|343.61|341.21|342.37|339.97|0
1649694900000|2022-04-11 16:35:00|342.49|340.09|342.74|340.34|343.23|340.83|342.24|339.84|0
1649695200000|2022-04-11 16:40:00|342.86|340.46|343.6|341.2|344.22|341.82|342.74|340.34|0
1649695500000|2022-04-11 16:45:00|343.48|341.08|341.99|339.59|343.48|341.08|341.5|339.1|0
1649695800000|2022-04-11 16:50:00|342.12|339.72|343.84|341.44|344.71|342.31|341.5|339.1|0
1649696100000|2022-04-11 16:55:00|343.97|341.57|342.36|339.96|344.34|341.94|341.99|339.59|0
1649696400000|2022-04-11 17:00:00|342.48|340.08|339.65|337.25|342.48|340.08|339.16|336.76|0
1649696700000|2022-04-11 17:05:00|339.77|337.37|340.14|337.74|340.39|337.99|338.79|336.39|0
1649697000000|2022-04-11 17:10:00|340.02|337.62|339.16|336.76|340.45|338.05|338.91|336.51|0
1649697300000|2022-04-11 17:15:00|339.28|336.88|340.99|338.59|341.86|339.46|339.16|336.76|0
1649697600000|2022-04-11 17:20:00|340.5|338.1|343.46|341.06|343.83|341.43|340.5|338.1|0
1649697900000|2022-04-11 17:25:00|343.21|340.81|343.03|340.63|344.2|341.8|342.35|339.95|0
1649698200000|2022-04-11 17:30:00|343.09|340.69|341.11|338.71|343.09|340.69|341.11|338.71|0
1649698500000|2022-04-11 17:35:00|340.99|338.59|341.72|339.32|343.52|341.12|340.13|337.73|0
1649698800000|2022-04-11 17:40:00|341.91|339.51|341.91|339.51|342.22|339.82|340.25|337.85|0
1649699100000|2022-04-11 17:45:00|342.09|339.69|341.84|339.44|342.22|339.82|341.11|338.71|0
1649699400000|2022-04-11 17:50:00|341.72|339.32|342.09|339.69|342.34|339.94|341.47|339.07|0
1649699700000|2022-04-11 17:55:00|342.21|339.81|340.73|338.33|342.7|340.3|340.49|338.09|0
1649700000000|2022-04-11 18:00:00|340.61|338.21|342.33|339.93|343.07|340.67|340.12|337.72|0
1649700300000|2022-04-11 18:05:00|342.08|339.68|339.5|337.1|342.7|340.3|338.89|336.49|0
1649700600000|2022-04-11 18:10:00|339.74|337.34|343.56|341.16|343.93|341.53|339.13|336.73|0
1649700900000|2022-04-11 18:15:00|343.87|341.47|344.86|342.46|344.92|342.52|343.56|341.16|0
1649701200000|2022-04-11 18:20:00|344.92|342.52|344.3|341.9|344.92|342.52|344.05|341.65|0
1649701500000|2022-04-11 18:25:00|344.42|342.02|343.8|341.4|344.67|342.27|343.37|340.97|0
1649701800000|2022-04-11 18:30:00|344.3|341.9|343.06|340.66|345.54|343.14|342.93|340.53|0
1649702100000|2022-04-11 18:35:00|343.3|340.9|342.69|340.29|344.05|341.65|342.69|340.29|0
1649702400000|2022-04-11 18:40:00|342.31|339.91|342.56|340.16|343.43|341.03|341.57|339.17|0
1649702700000|2022-04-11 18:45:00|342.44|340.04|339.73|337.33|342.68|340.28|339.6|337.2|0
1649703000000|2022-04-11 18:50:00|339.85|337.45|339.85|337.45|340.22|337.82|337.64|335.24|0
1649703300000|2022-04-11 18:55:00|339.72|337.32|339.35|336.95|339.85|337.45|338.74|336.34|0
1649703600000|2022-04-11 19:00:00|339.48|337.08|341.38|338.98|341.69|339.29|336.66|334.26|0
1649703900000|2022-04-11 19:05:00|341.32|338.92|340.7|338.3|342.55|340.15|340.7|338.3|0
1649704200000|2022-04-11 19:10:00|340.45|338.05|342.36|339.96|342.42|340.02|339.84|337.44|0
1649704500000|2022-04-11 19:15:00|342.05|339.65|343.04|340.64|344.03|341.63|342.05|339.65|0
1649704800000|2022-04-11 19:20:00|343.29|340.89|344.34|341.94|344.4|342|343.16|340.76|0
1649705100000|2022-04-11 19:25:00|344.4|342|346.7|344.3|347|344.6|344.15|341.75|0
1649705400000|2022-04-11 19:30:00|346.76|344.36|349.5|347.1|349.57|347.17|346.38|343.98|0
1649705700000|2022-04-11 19:35:00|349.75|347.35|348.75|346.35|350.32|347.92|348.75|346.35|0
1649706000000|2022-04-11 19:40:00|348.87|346.47|349.5|347.1|350.31|347.91|347.5|345.1|0
1649706300000|2022-04-11 19:45:00|349.62|347.22|348.31|345.91|351.38|348.98|347.3|344.9|0
1649706600000|2022-04-11 19:50:00|347.3|344.9|351.08|348.68|351.08|348.68|346.3|343.9|0
1649706900000|2022-04-11 19:55:00|350.83|348.43|348.43|346.03|351.71|349.31|348.3|345.9|0
1649707200000|2022-04-11 20:00:00|349.81|347.41|351.48|349.08|351.48|349.08|348.55|346.15|0
1649707500000|2022-04-11 20:05:00|351.35|348.95|349.84|347.44|351.35|348.95|349.84|347.44|0
1649707800000|2022-04-11 20:10:00|349.96|347.56|350.46|348.06|350.46|348.06|348.7|346.3|0
1649708100000|2022-04-11 20:15:00|350.54|347.74|350.41|347.61|350.66|347.86|349.78|346.98|0
1649708400000|2022-04-11 20:20:00|350.28|347.48|350.91|348.11|351.04|348.24|350.16|347.36|0
1649708700000|2022-04-11 20:25:00|351.04|348.24|351.29|348.49|351.29|348.49|350.78|347.98|0
1649709000000|2022-04-11 20:30:00|351.16|348.36|352.01|349.21|352.39|349.59|351.03|348.23|0
1649709300000|2022-04-11 20:35:00|351.89|349.09|350.62|347.82|351.89|349.09|350.62|347.82|0
1649709600000|2022-04-11 20:40:00|350.5|347.7|350.5|347.7|350.88|348.08|350.5|347.7|0
1649709900000|2022-04-11 20:45:00|350.37|347.57|350.49|347.69|351|348.2|350.37|347.57|0
1649710200000|2022-04-11 20:50:00|350.37|347.57|350.37|347.57|350.62|347.82|350.12|347.32|0
1649710500000|2022-04-11 20:55:00|350.24|347.44|350.18|347.38|350.37|347.57|350.05|347.25|0
1649710800000|2022-04-11 21:00:00|350.15|347.35|350.22|347.42|350.35|347.55|350.11|347.31|0
1649711100000|2022-04-11 21:05:00|350.24|347.44|350.23|347.43|350.29|347.49|350.2|347.4|0
1649711400000|2022-04-11 21:10:00|350.21|347.41|350.23|347.43|350.23|347.43|350.2|347.4|0
1649711700000|2022-04-11 21:15:00|350.25|347.45|350.2|347.4|350.25|347.45|350.2|347.4|0
1649712000000|2022-04-11 21:20:00|350.14|347.34|350.01|347.21|350.14|347.34|349.7|346.9|0
1649712300000|2022-04-11 21:25:00|349.93|347.13|349.95|347.15|350.14|347.34|349.84|347.04|0
1649712600000|2022-04-11 21:30:00|349.93|347.13|350|347.2|350.11|347.31|349.91|347.11|0
1649712900000|2022-04-11 21:35:00|350.02|347.22|350.08|347.28|350.08|347.28|349.89|347.09|0
1649713200000|2022-04-11 21:40:00|350.09|347.29|350.2|347.4|350.22|347.42|350.08|347.28|0
1649713500000|2022-04-11 21:45:00|350.22|347.42|350.18|347.38|350.25|347.45|350.18|347.38|0
1649713800000|2022-04-11 21:50:00|350.16|347.36|350.2|347.4|350.2|347.4|350.13|347.33|0
1649714100000|2022-04-11 21:55:00|350.22|347.42|350.12|347.32|350.24|347.44|349.99|347.19|0
1649714400000|2022-04-11 22:00:00|349.87|347.07|349.21|346.41|349.87|347.07|348.52|345.72|0
1649714700000|2022-04-11 22:05:00|349.08|346.28|349.58|346.78|349.71|346.91|348.95|346.15|0
1649715000000|2022-04-11 22:10:00|349.45|346.65|349.02|346.22|349.45|346.65|348.95|346.15|0
1649715300000|2022-04-11 22:15:00|349.08|346.28|349.33|346.53|349.33|346.53|348.95|346.15|0
1649715600000|2022-04-11 22:20:00|349.2|346.4|349.32|346.52|349.45|346.65|348.95|346.15|0
1649715900000|2022-04-11 22:25:00|349.2|346.4|349.2|346.4|349.45|346.65|349.07|346.27|0
1649716200000|2022-04-11 22:30:00|349.07|346.27|348.69|345.89|349.07|346.27|348.69|345.89|0
1649716500000|2022-04-11 22:35:00|348.76|345.96|348.56|345.76|348.82|346.02|348.44|345.64|0
1649716800000|2022-04-11 22:40:00|348.69|345.89|348.44|345.64|348.69|345.89|348.44|345.64|0
1649717100000|2022-04-11 22:45:00|348.31|345.51|348.56|345.76|348.56|345.76|348.31|345.51|0
1649717400000|2022-04-11 22:50:00|348.68|345.88|348.56|345.76|348.81|346.01|348.56|345.76|0
1649717700000|2022-04-11 22:55:00|348.43|345.63|348.3|345.5|348.43|345.63|348.18|345.38|0
1649718000000|2022-04-11 23:00:00|348.18|345.38|348.8|346|348.8|346|348.18|345.38|0
1649718300000|2022-04-11 23:05:00|348.93|346.13|349.05|346.25|349.43|346.63|348.87|346.07|0
1649718600000|2022-04-11 23:10:00|349.18|346.38|349.43|346.63|349.8|347|349.05|346.25|0
1649718900000|2022-04-11 23:15:00|349.55|346.75|349.8|347|350.05|347.25|349.43|346.63|0
1649719200000|2022-04-11 23:20:00|349.93|347.13|350.93|348.13|351.31|348.51|349.3|346.5|0
1649719500000|2022-04-11 23:25:00|350.68|347.88|350.74|347.94|351.44|348.64|350.43|347.63|0
1649719800000|2022-04-11 23:30:00|350.8|348|350.55|347.75|351.18|348.38|349.8|347|0
1649720100000|2022-04-11 23:35:00|350.68|347.88|351.18|348.38|351.43|348.63|350.62|347.82|0
1649720400000|2022-04-11 23:40:00|351.3|348.5|350.92|348.12|351.3|348.5|350.55|347.75|0
1649720700000|2022-04-11 23:45:00|351.05|348.25|352.06|349.26|352.06|349.26|350.8|348|0
1649721000000|2022-04-11 23:50:00|352.18|349.38|352.43|349.63|352.69|349.89|351.3|348.5|0
1649721300000|2022-04-11 23:55:00|352.56|349.76|351.8|349|353.06|350.26|351.67|348.87|0
1649721600000|2022-04-12 00:00:00|352.05|349.25|351.29|348.49|352.05|349.25|350.29|347.49|0
1649721900000|2022-04-12 00:05:00|351.42|348.62|352.17|349.37|352.43|349.63|351.04|348.24|0
1649722200000|2022-04-12 00:10:00|352.3|349.5|352.62|349.82|353.18|350.38|352.17|349.37|0
1649722500000|2022-04-12 00:15:00|352.68|349.88|352.17|349.37|353.05|350.25|351.03|348.23|0
1649722800000|2022-04-12 00:20:00|352.04|349.24|351.73|348.93|352.55|349.75|351.28|348.48|0
1649723100000|2022-04-12 00:25:00|351.79|348.99|351.91|349.11|352.29|349.49|351.03|348.23|0
1649723400000|2022-04-12 00:30:00|351.79|348.99|352.29|349.49|352.54|349.74|351.28|348.48|0
1649723700000|2022-04-12 00:35:00|352.16|349.36|352.67|349.87|352.92|350.12|351.66|348.86|0
1649724000000|2022-04-12 00:40:00|352.54|349.74|353.17|350.37|353.17|350.37|352.54|349.74|0
1649724300000|2022-04-12 00:45:00|354.06|351.26|354.69|351.89|354.94|352.14|354.06|351.26|0
1649724600000|2022-04-12 00:50:00|354.56|351.76|356.21|353.41|356.34|353.54|354.56|351.76|0
1649724900000|2022-04-12 00:55:00|356.59|353.79|358.12|355.32|358.63|355.83|356.21|353.41|0
1649725200000|2022-04-12 01:00:00|358.25|355.45|357.86|355.06|358.76|355.96|357.48|354.68|0
1649725500000|2022-04-12 01:05:00|357.93|355.13|357.99|355.19|358.5|355.7|357.73|354.93|0
1649725800000|2022-04-12 01:10:00|358.12|355.32|358.37|355.57|358.5|355.7|358.12|355.32|0
1649726100000|2022-04-12 01:15:00|358.24|355.44|358.37|355.57|358.5|355.7|357.73|354.93|0
1649726400000|2022-04-12 01:20:00|358.5|355.7|358.49|355.69|358.5|355.7|357.73|354.93|0
1649726700000|2022-04-12 01:25:00|358.88|356.08|359.39|356.59|359.9|357.1|358.75|355.95|0
1649727000000|2022-04-12 01:30:00|359.13|356.33|359|356.2|359.64|356.84|358.11|355.31|0
1649727300000|2022-04-12 01:35:00|358.87|356.07|359.26|356.46|359.39|356.59|358.11|355.31|0
1649727600000|2022-04-12 01:40:00|359.32|356.52|359.38|356.58|360.28|357.48|359|356.2|0
1649727900000|2022-04-12 01:45:00|359.51|356.71|359.76|356.96|360.02|357.22|359.12|356.32|0
1649728200000|2022-04-12 01:50:00|359.83|357.03|361.17|358.37|361.18|358.38|359.64|356.84|0
1649728500000|2022-04-12 01:55:00|361.05|358.25|361.04|358.24|361.43|358.63|360.53|357.73|0
1649728800000|2022-04-12 02:00:00|360.92|358.12|361.3|358.5|361.3|358.5|360.53|357.73|0
1649729100000|2022-04-12 02:05:00|361.24|358.44|360.01|357.21|361.3|358.5|360.01|357.21|0
1649729400000|2022-04-12 02:10:00|359.88|357.08|359.75|356.95|360.01|357.21|359.37|356.57|0
1649729700000|2022-04-12 02:15:00|359.63|356.83|360.52|357.72|360.65|357.85|359.37|356.57|0
1649730000000|2022-04-12 02:20:00|360.46|357.66|360.9|358.1|361.04|358.24|360.01|357.21|0
1649730300000|2022-04-12 02:25:00|360.97|358.17|360.39|357.59|361.16|358.36|360.26|357.46|0
1649730600000|2022-04-12 02:30:00|360.26|357.46|359.23|356.43|360.39|357.59|358.85|356.05|0
1649730900000|2022-04-12 02:35:00|359.3|356.5|359.87|357.07|359.87|357.07|358.85|356.05|0
1649731200000|2022-04-12 02:40:00|359.74|356.94|359.42|356.62|359.87|357.07|359.36|356.56|0
1649731500000|2022-04-12 02:45:00|359.36|356.56|359.35|356.55|359.61|356.81|359.35|356.55|0
1649731800000|2022-04-12 02:50:00|359.42|356.62|359.35|356.55|359.74|356.94|359.35|356.55|0
1649732100000|2022-04-12 02:55:00|359.48|356.68|359.48|356.68|359.86|357.06|359.35|356.55|0
1649732400000|2022-04-12 03:00:00|359.35|356.55|359.22|356.42|359.48|356.68|358.58|355.78|0
1649732700000|2022-04-12 03:05:00|359.35|356.55|359.41|356.61|359.73|356.93|359.22|356.42|0
1649733000000|2022-04-12 03:10:00|359.47|356.67|359.41|356.61|359.99|357.19|359.34|356.54|0
1649733300000|2022-04-12 03:15:00|359.34|356.54|361.14|358.34|361.4|358.6|359.22|356.42|0
1649733600000|2022-04-12 03:20:00|361.27|358.47|361.14|358.34|361.52|358.72|360.88|358.08|0
1649733900000|2022-04-12 03:25:00|361.01|358.21|361.01|358.21|361.07|358.27|360.62|357.82|0
1649734200000|2022-04-12 03:30:00|361.13|358.33|361|358.2|361.13|358.33|359.98|357.18|0
1649734500000|2022-04-12 03:35:00|360.87|358.07|360.62|357.82|361.39|358.59|360.43|357.63|0
1649734800000|2022-04-12 03:40:00|360.74|357.94|361|358.2|361.13|358.33|360.61|357.81|0
1649735100000|2022-04-12 03:45:00|360.87|358.07|361|358.2|361.13|358.33|360.61|357.81|0
1649735400000|2022-04-12 03:50:00|360.87|358.07|360.99|358.19|361.38|358.58|360.61|357.81|0
1649735700000|2022-04-12 03:55:00|360.87|358.07|361.25|358.45|361.64|358.84|360.87|358.07|0
1649736000000|2022-04-12 04:00:00|361.19|358.39|361.12|358.32|361.38|358.58|360.61|357.81|0
1649736300000|2022-04-12 04:05:00|361.06|358.26|361.57|358.77|361.63|358.83|360.6|357.8|0
1649736600000|2022-04-12 04:10:00|361.5|358.7|361.37|358.57|361.5|358.7|361.12|358.32|0
1649736900000|2022-04-12 04:15:00|361.44|358.64|361.37|358.57|361.44|358.64|361.11|358.31|0
1649737200000|2022-04-12 04:20:00|361.24|358.44|361.24|358.44|361.37|358.57|361.11|358.31|0
1649737500000|2022-04-12 04:25:00|361.37|358.57|362.91|360.11|363.17|360.37|361.31|358.51|0
1649737800000|2022-04-12 04:30:00|363.04|360.24|362.72|359.92|363.04|360.24|362.39|359.59|0
1649738100000|2022-04-12 04:35:00|362.78|359.98|362.59|359.79|362.98|360.18|362.39|359.59|0
1649738400000|2022-04-12 04:40:00|362.65|359.85|362.97|360.17|363.16|360.36|362.52|359.72|0
1649738700000|2022-04-12 04:45:00|363.03|360.23|363.16|360.36|363.23|360.43|362.78|359.98|0
1649739000000|2022-04-12 04:50:00|363.23|360.43|363.03|360.23|363.23|360.43|362.9|360.1|0
1649739300000|2022-04-12 04:55:00|363.1|360.3|363.03|360.23|363.42|360.62|363.03|360.23|0
1649739600000|2022-04-12 05:00:00|362.9|360.1|363.41|360.61|363.67|360.87|362.38|359.58|0
1649739900000|2022-04-12 05:05:00|363.54|360.74|363.44|360.64|364.34|361.54|362.64|359.84|0
1649740200000|2022-04-12 05:10:00|363.31|360.51|361.96|359.16|363.57|360.77|361.96|359.16|0
1649740500000|2022-04-12 05:15:00|361.9|359.1|359.59|356.79|362.02|359.22|359.59|356.79|0
1649740800000|2022-04-12 05:20:00|359.46|356.66|361.12|358.32|361.12|358.32|359.33|356.53|0
1649741100000|2022-04-12 05:25:00|360.99|358.19|361.76|358.96|361.76|358.96|360.99|358.19|0
1649741400000|2022-04-12 05:30:00|361.63|358.83|361.25|358.45|361.89|359.09|361.12|358.32|0
1649741700000|2022-04-12 05:35:00|361.12|358.32|359.84|357.04|361.89|359.09|359.84|357.04|0
1649742000000|2022-04-12 05:40:00|359.96|357.16|360.09|357.29|360.99|358.19|359.71|356.91|0
1649742300000|2022-04-12 05:45:00|360.22|357.42|360.47|357.67|361.11|358.31|360.09|357.29|0
1649742600000|2022-04-12 05:50:00|360.54|357.74|360.21|357.41|360.85|358.05|359.77|356.97|0
1649742900000|2022-04-12 05:55:00|360.34|357.54|361.17|358.37|361.36|358.56|360.21|357.41|0
1649743200000|2022-04-12 06:00:00|361.3|358.5|362.52|359.72|363.36|360.56|360.21|357.41|0
1649743500000|2022-04-12 06:05:00|362.39|359.59|360.97|358.17|363.03|360.23|360.97|358.17|0
1649743800000|2022-04-12 06:10:00|361.1|358.3|360.33|357.53|361.1|358.3|360.2|357.4|0
1649744100000|2022-04-12 06:15:00|360.4|357.6|360.07|357.27|360.97|358.17|360.07|357.27|0
1649744400000|2022-04-12 06:20:00|360.14|357.34|361.22|358.42|361.22|358.42|360.07|357.27|0
1649744700000|2022-04-12 06:25:00|361.1|358.3|360.33|357.53|361.16|358.36|360.33|357.53|0
1649745000000|2022-04-12 06:30:00|360.45|357.65|360.32|357.52|360.97|358.17|360.2|357.4|0
1649745300000|2022-04-12 06:35:00|360.2|357.4|357.64|354.84|360.2|357.4|357.26|354.46|0
1649745600000|2022-04-12 06:40:00|357.77|354.97|358.85|356.05|358.91|356.11|357.26|354.46|0
1649745900000|2022-04-12 06:45:00|358.91|356.11|359.3|356.5|359.94|357.14|358.4|355.6|0
1649746200000|2022-04-12 06:50:00|359.17|356.37|359.42|356.62|359.81|357.01|359.04|356.24|0
1649746500000|2022-04-12 06:55:00|359.8|357|358.4|355.6|360.19|357.39|358.4|355.6|0
1649746800000|2022-04-12 07:00:00|358.53|355.73|360.82|358.02|360.82|358.02|357.63|354.83|0
1649747100000|2022-04-12 07:05:00|360.88|358.48|357.62|355.22|362.16|359.76|356.6|354.2|0
1649747400000|2022-04-12 07:10:00|357.88|355.48|356.47|354.07|358.14|355.74|355.06|352.66|0
1649747700000|2022-04-12 07:15:00|356.34|353.94|358.9|356.5|360.19|357.79|356.34|353.94|0
1649748000000|2022-04-12 07:20:00|359.03|356.63|358.13|355.73|361.35|358.95|357.87|355.47|0
1649748300000|2022-04-12 07:25:00|358.39|355.99|358.55|356.15|359.83|357.43|357.1|354.7|0
1649748600000|2022-04-12 07:30:00|358.68|356.28|360.73|358.33|361.76|359.36|358.68|356.28|0
1649748900000|2022-04-12 07:35:00|360.86|358.46|361.63|359.23|363.05|360.65|360.6|358.2|0
1649749200000|2022-04-12 07:40:00|361.89|359.49|362.92|360.52|363.56|361.16|361.37|358.97|0
1649749500000|2022-04-12 07:45:00|363.3|360.9|359.57|357.17|363.43|361.03|359.57|357.17|0
1649749800000|2022-04-12 07:50:00|359.7|357.3|359.12|356.72|361.11|358.71|358.28|355.88|0
1649750100000|2022-04-12 07:55:00|358.92|356.52|358.92|356.52|359.18|356.78|358.03|355.63|0
1649750400000|2022-04-12 08:00:00|358.73|356.33|359.18|356.78|359.56|357.16|357.51|355.11|0
1649750700000|2022-04-12 08:05:00|359.24|356.84|358.41|356.01|359.69|357.29|358.28|355.88|0
1649751000000|2022-04-12 08:10:00|358.28|355.88|357.25|354.85|358.53|356.13|357.13|354.73|0
1649751300000|2022-04-12 08:15:00|357.13|354.73|357.12|354.72|357.51|355.11|356.11|353.71|0
1649751600000|2022-04-12 08:20:00|356.74|354.34|355.4|353|356.87|354.47|355.08|352.68|0
1649751900000|2022-04-12 08:25:00|355.47|353.07|355.4|353|356.99|354.59|355.08|352.68|0
1649752200000|2022-04-12 08:30:00|355.46|353.06|353.75|351.35|355.91|353.51|353.43|351.03|0
1649752500000|2022-04-12 08:35:00|353.62|351.22|352.16|349.76|353.62|351.22|351.66|349.26|0
1649752800000|2022-04-12 08:40:00|352.04|349.64|351.97|349.57|352.16|349.76|351.15|348.75|0
1649753100000|2022-04-12 08:45:00|351.91|349.51|351.27|348.87|352.29|349.89|350.52|348.12|0
1649753400000|2022-04-12 08:50:00|351.4|349|350.26|347.86|351.4|349|349.83|347.43|0
1649753700000|2022-04-12 08:55:00|350.2|347.8|351.53|349.13|354.44|352.04|350.01|347.61|0
1649754000000|2022-04-12 09:00:00|351.47|349.07|353.29|350.89|353.42|351.02|351.02|348.62|0
1649754300000|2022-04-12 09:05:00|353.42|351.02|351.84|349.44|353.42|351.02|351.4|349|0
1649754600000|2022-04-12 09:10:00|351.9|349.5|353.73|351.33|354.17|351.77|351.78|349.38|0
1649754900000|2022-04-12 09:15:00|353.79|351.39|353.41|351.01|354.3|351.9|353.03|350.63|0
1649755200000|2022-04-12 09:20:00|353.54|351.14|353.66|351.26|354.8|352.4|353.35|350.95|0
1649755500000|2022-04-12 09:25:00|353.79|351.39|352.65|350.25|354.04|351.64|352.4|350|0
1649755800000|2022-04-12 09:30:00|352.77|350.37|352.27|349.87|353.15|350.75|351.39|348.99|0
1649756100000|2022-04-12 09:35:00|352.21|349.81|351.64|349.24|352.65|350.25|351.26|348.86|0
1649756400000|2022-04-12 09:40:00|351.58|349.18|351.01|348.61|351.64|349.24|351.01|348.61|0
1649756700000|2022-04-12 09:45:00|350.88|348.48|352.01|349.61|352.26|349.86|350.57|348.17|0
1649757000000|2022-04-12 09:50:00|351.95|349.55|350|347.6|351.95|349.55|350|347.6|0
1649757300000|2022-04-12 09:55:00|350.12|347.72|351.25|348.85|351.38|348.98|349.62|347.22|0
1649757600000|2022-04-12 10:00:00|351.32|348.92|350.62|348.22|351.5|349.1|349.74|347.34|0
1649757900000|2022-04-12 10:05:00|350.75|348.35|350.81|348.41|351.75|349.35|350.49|348.09|0
1649758200000|2022-04-12 10:10:00|350.87|348.47|351.24|348.84|351.56|349.16|349.86|347.46|0
1649758500000|2022-04-12 10:15:00|351.37|348.97|352.37|349.97|352.38|349.98|351.12|348.72|0
1649758800000|2022-04-12 10:20:00|352.25|349.85|352.19|349.79|352.82|350.42|351.74|349.34|0
1649759100000|2022-04-12 10:25:00|352.25|349.85|351.11|348.71|353|350.6|351.05|348.65|0
1649759400000|2022-04-12 10:30:00|351.24|348.84|350.61|348.21|351.74|349.34|350.48|348.08|0
1649759700000|2022-04-12 10:35:00|350.23|347.83|349.23|346.83|350.23|347.83|348.6|346.2|0
1649760000000|2022-04-12 10:40:00|349.35|346.95|349.22|346.82|350.35|347.95|348.97|346.57|0
1649760300000|2022-04-12 10:45:00|349.1|346.7|349.85|347.45|350.1|347.7|348.97|346.57|0
1649760600000|2022-04-12 10:50:00|349.79|347.39|349.22|346.82|349.85|347.45|349.22|346.82|0
1649760900000|2022-04-12 10:55:00|349.09|346.69|350.47|348.07|350.6|348.2|348.97|346.57|0
1649761200000|2022-04-12 11:00:00|350.6|348.2|350.59|348.19|350.85|348.45|349.84|347.44|0
1649761500000|2022-04-12 11:05:00|350.72|348.32|351.35|348.95|351.35|348.95|350.28|347.88|0
1649761800000|2022-04-12 11:10:00|351.47|349.07|352.23|349.83|352.35|349.95|351.35|348.95|0
1649762100000|2022-04-12 11:15:00|352.22|349.82|351.84|349.44|353.23|350.83|351.59|349.19|0
1649762400000|2022-04-12 11:20:00|351.97|349.57|351.72|349.32|351.97|349.57|350.84|348.44|0
1649762700000|2022-04-12 11:25:00|351.84|349.44|350.33|347.93|351.97|349.57|350.21|347.81|0
1649763000000|2022-04-12 11:30:00|350.21|347.81|349.45|347.05|350.33|347.93|349.08|346.68|0
1649763300000|2022-04-12 11:35:00|349.58|347.18|349.58|347.18|350.45|348.05|348.95|346.55|0
1649763600000|2022-04-12 11:40:00|349.7|347.3|349.45|347.05|350.95|348.55|348.82|346.42|0
1649763900000|2022-04-12 11:45:00|349.32|346.92|348.94|346.54|349.32|346.92|348.57|346.17|0
1649764200000|2022-04-12 11:50:00|348.88|346.48|348.82|346.42|349.07|346.67|348.32|345.92|0
1649764500000|2022-04-12 11:55:00|348.94|346.54|348.44|346.04|349.44|347.04|348.31|345.91|0
1649764800000|2022-04-12 12:00:00|348.31|345.91|348.44|346.04|349.44|347.04|348.31|345.91|0
1649765100000|2022-04-12 12:05:00|348.31|345.91|346.07|343.67|348.44|346.04|345.82|343.42|0
1649765400000|2022-04-12 12:10:00|346.19|343.79|346.06|343.66|346.69|344.29|345.81|343.41|0
1649765700000|2022-04-12 12:15:00|346.19|343.79|346.93|344.53|347|344.6|345.81|343.41|0
1649766000000|2022-04-12 12:20:00|346.81|344.41|346.93|344.53|347.3|344.9|346.31|343.91|0
1649766300000|2022-04-12 12:25:00|346.87|344.47|349.28|346.88|349.28|346.88|346.87|344.47|0
1649766600000|2022-04-12 12:30:00|345.06|342.66|332.66|330.26|345.06|342.66|332.66|330.26|0
1649766900000|2022-04-12 12:35:00|332.91|330.51|334.61|332.21|335.95|333.55|332.91|330.51|0
1649767200000|2022-04-12 12:40:00|334.73|332.33|330.72|328.32|335.1|332.7|329.88|327.48|0
1649767500000|2022-04-12 12:45:00|330.54|328.14|327.35|324.95|330.54|328.14|327.11|324.71|0
1649767800000|2022-04-12 12:50:00|327.47|325.07|325.43|323.03|329.03|326.63|325.43|323.03|0
1649768100000|2022-04-12 12:55:00|325.31|322.91|326.15|323.75|326.51|324.11|323.64|321.24|0
1649768400000|2022-04-12 13:00:00|326.27|323.87|327.1|324.7|327.22|324.82|326.15|323.75|0
1649768700000|2022-04-12 13:05:00|327.04|324.64|329.62|327.22|330.71|328.31|326.14|323.74|0
1649769000000|2022-04-12 13:10:00|329.87|327.47|332.16|329.76|332.28|329.88|329.87|327.47|0
1649769300000|2022-04-12 13:15:00|332.04|329.64|331.92|329.52|332.52|330.12|330.71|328.31|0
1649769600000|2022-04-12 13:20:00|331.67|329.27|333.86|331.46|334.47|332.07|331.55|329.15|0
1649769900000|2022-04-12 13:25:00|333.98|331.58|334.71|332.31|334.71|332.31|332.52|330.12|0
1649770200000|2022-04-12 13:30:00|334.1|331.7|336.42|334.02|338.01|335.61|334.1|331.7|0
1649770500000|2022-04-12 13:35:00|335.68|333.28|331.67|329.27|337.89|335.49|330.46|328.06|0
1649770800000|2022-04-12 13:40:00|330.94|328.54|330.09|327.69|334.64|332.24|329.73|327.33|0
1649771100000|2022-04-12 13:45:00|329.73|327.33|328.04|325.64|330.94|328.54|326.96|324.56|0
1649771400000|2022-04-12 13:50:00|328.16|325.76|324.5|322.1|328.61|326.21|322.89|320.49|0
1649771700000|2022-04-12 13:55:00|324.56|322.16|325.98|323.58|327.18|324.78|324.56|322.16|0
1649772000000|2022-04-12 14:00:00|325.86|323.46|327.65|325.25|329.09|326.69|325.03|322.63|0
1649772300000|2022-04-12 14:05:00|327.71|325.31|328.61|326.21|330.29|327.89|327.65|325.25|0
1649772600000|2022-04-12 14:10:00|327.41|325.01|327.29|324.89|329.45|327.05|327.05|324.65|0
1649772900000|2022-04-12 14:15:00|327.23|324.83|331.25|328.85|331.49|329.09|326.81|324.41|0
1649773200000|2022-04-12 14:20:00|330.89|328.49|330.4|328|331.37|328.97|328.24|325.84|0
1649773500000|2022-04-12 14:25:00|330.28|327.88|333.18|330.78|333.18|330.78|329.92|327.52|0
1649773800000|2022-04-12 14:30:00|332.94|330.54|332.76|330.36|334.51|332.11|332.33|329.93|0
1649774100000|2022-04-12 14:35:00|332.45|330.05|336.09|333.69|336.58|334.18|331.85|329.45|0
1649774400000|2022-04-12 14:40:00|336.22|333.82|336.09|333.69|337.43|335.03|335.12|332.72|0
1649774700000|2022-04-12 14:45:00|336.21|333.81|337.38|334.98|337.81|335.41|332.44|330.04|0
1649775000000|2022-04-12 14:50:00|337.32|334.92|337.56|335.16|339.53|337.13|337.2|334.8|0
1649775300000|2022-04-12 14:55:00|337.69|335.29|337.68|335.28|338.79|336.39|336.58|334.18|0
1649775600000|2022-04-12 15:00:00|337.81|335.41|335.97|333.57|339.4|337|335.48|333.08|0
1649775900000|2022-04-12 15:05:00|335.91|333.51|338.78|336.38|339.15|336.75|335.6|333.2|0
1649776200000|2022-04-12 15:10:00|338.66|336.26|336.58|334.18|339.15|336.75|336.33|333.93|0
1649776500000|2022-04-12 15:15:00|336.21|333.81|334.08|331.68|336.82|334.42|334.02|331.62|0
1649776800000|2022-04-12 15:20:00|333.89|331.49|333.04|330.64|334.2|331.8|332.2|329.8|0
1649777100000|2022-04-12 15:25:00|332.56|330.16|328.09|325.69|332.68|330.28|327.57|325.17|0
1649777400000|2022-04-12 15:30:00|327.79|325.39|326.82|324.42|327.79|325.39|325.86|323.46|0
1649777700000|2022-04-12 15:35:00|326.46|324.06|329.06|326.66|329.48|327.08|325.86|323.46|0
1649778000000|2022-04-12 15:40:00|329.11|326.71|328.63|326.23|329.6|327.2|327.9|325.5|0
1649778300000|2022-04-12 15:45:00|328.51|326.11|329.71|327.31|330.2|327.8|328.02|325.62|0
1649778600000|2022-04-12 15:50:00|329.41|327.01|328.62|326.22|331.05|328.65|328.14|325.74|0
1649778900000|2022-04-12 15:55:00|328.38|325.98|329.95|327.55|330.62|328.22|328.02|325.62|0
1649779200000|2022-04-12 16:00:00|329.71|327.31|331.47|329.07|331.65|329.25|329.47|327.07|0
1649779500000|2022-04-12 16:05:00|331.41|329.01|333.48|331.08|334.21|331.81|330.68|328.28|0
1649779800000|2022-04-12 16:10:00|333.35|330.95|334.21|331.81|335.31|332.91|333.35|330.95|0
1649780100000|2022-04-12 16:15:00|333.84|331.44|332.74|330.34|334.7|332.3|330.43|328.03|0
1649780400000|2022-04-12 16:20:00|333.11|330.71|336.41|334.01|336.53|334.13|333.11|330.71|0
1649780700000|2022-04-12 16:25:00|336.66|334.26|339|336.6|339.62|337.22|336.66|334.26|0
1649781000000|2022-04-12 16:30:00|339.49|337.09|339.49|337.09|339.49|337.09|337.52|335.12|0
1649781300000|2022-04-12 16:35:00|339.74|337.34|338.5|336.1|339.74|337.34|337.76|335.36|0
1649781600000|2022-04-12 16:40:00|338.38|335.98|340.23|337.83|340.85|338.45|337.76|335.36|0
1649781900000|2022-04-12 16:45:00|339.98|337.58|338.99|336.59|341.72|339.32|338.87|336.47|0
1649782200000|2022-04-12 16:50:00|339.11|336.71|338.12|335.72|339.11|336.71|336.15|333.75|0
1649782500000|2022-04-12 16:55:00|338|335.6|337.69|335.29|338.12|335.72|336.89|334.49|0
1649782800000|2022-04-12 17:00:00|337.87|335.47|340.02|337.62|341.34|338.94|336.77|334.37|0
1649783100000|2022-04-12 17:05:00|339.4|337|339.46|337.06|340.64|338.24|338.28|335.88|0
1649783400000|2022-04-12 17:10:00|339.64|337.24|336.67|334.27|339.64|337.24|335.32|332.92|0
1649783700000|2022-04-12 17:15:00|336.92|334.52|336.61|334.21|338.65|336.25|336.42|334.02|0
1649784000000|2022-04-12 17:20:00|336.55|334.15|337.04|334.64|338.09|335.69|333.84|331.44|0
1649784300000|2022-04-12 17:25:00|337.22|334.82|338.64|336.24|338.89|336.49|336.91|334.51|0
1649784600000|2022-04-12 17:30:00|338.39|335.99|338.27|335.87|340.5|338.1|337.71|335.31|0
1649784900000|2022-04-12 17:35:00|338.39|335.99|339.29|336.89|339.41|337.01|334.97|332.57|0
1649785200000|2022-04-12 17:40:00|339.16|336.76|342.16|339.76|342.41|340.01|338.79|336.39|0
1649785500000|2022-04-12 17:45:00|342.28|339.88|343.28|340.88|344.16|341.76|341.78|339.38|0
1649785800000|2022-04-12 17:50:00|343.41|341.01|346.3|343.9|346.81|344.41|343.41|341.01|0
1649786100000|2022-04-12 17:55:00|346.43|344.03|347.39|344.99|348.58|346.18|344.86|342.46|0
1649786400000|2022-04-12 18:00:00|347.26|344.86|345.62|343.22|349.29|346.89|345.49|343.09|0
1649786700000|2022-04-12 18:05:00|345.87|343.47|345.36|342.96|346.12|343.72|343.73|341.33|0
1649787000000|2022-04-12 18:10:00|345.62|343.22|349.41|347.01|349.41|347.01|345.49|343.09|0
1649787300000|2022-04-12 18:15:00|349.54|347.14|354.48|352.08|355.12|352.72|349.54|347.14|0
1649787600000|2022-04-12 18:20:00|354.73|352.33|354.86|352.46|355.24|352.84|352.82|350.42|0
1649787900000|2022-04-12 18:25:00|354.99|352.59|355.82|353.42|356.01|353.61|354.22|351.82|0
1649788200000|2022-04-12 18:30:00|355.88|353.48|355.37|352.97|358.44|356.04|354.86|352.46|0
1649788500000|2022-04-12 18:35:00|355.75|353.35|355.49|353.09|356.65|354.25|353.33|350.93|0
1649788800000|2022-04-12 18:40:00|355.75|353.35|356.26|353.86|357.54|355.14|354.73|352.33|0
1649789100000|2022-04-12 18:45:00|356|353.6|353.96|351.56|356|353.6|352.18|349.78|0
1649789400000|2022-04-12 18:50:00|353.83|351.43|353.45|351.05|355.87|353.47|353.06|350.66|0
1649789700000|2022-04-12 18:55:00|353.19|350.79|354.33|351.93|354.85|352.45|352.05|349.65|0
1649790000000|2022-04-12 19:00:00|354.72|352.32|359.59|357.19|359.85|357.45|353.32|350.92|0
1649790300000|2022-04-12 19:05:00|359.46|357.06|362.95|360.55|363.08|360.68|358.69|356.29|0
1649790600000|2022-04-12 19:10:00|362.69|360.29|364.47|362.07|365.25|362.85|361.65|359.25|0
1649790900000|2022-04-12 19:15:00|364.54|362.14|362.79|360.39|365.12|362.72|362.79|360.39|0
1649791200000|2022-04-12 19:20:00|362.66|360.26|361.62|359.22|362.66|360.26|359.95|357.55|0
1649791500000|2022-04-12 19:25:00|362.01|359.61|364.6|362.2|366.55|364.15|362.01|359.61|0
1649791800000|2022-04-12 19:30:00|365.38|362.98|364.72|362.32|366.28|363.88|363.56|361.16|0
1649792100000|2022-04-12 19:35:00|365.24|362.84|359.82|357.42|365.63|363.23|359.17|356.77|0
1649792400000|2022-04-12 19:40:00|360.07|357.67|361.23|358.83|361.75|359.35|358.53|356.13|0
1649792700000|2022-04-12 19:45:00|362.78|360.38|357.46|355.06|362.78|360.38|355.12|352.72|0
1649793000000|2022-04-12 19:50:00|357.72|355.32|357.33|354.93|359.52|357.12|355.93|353.53|0
1649793300000|2022-04-12 19:55:00|356.82|354.42|357.59|355.19|358.49|356.09|355.54|353.14|0
1649793600000|2022-04-12 20:00:00|358.23|355.83|359.25|356.85|360.03|357.63|358.23|355.83|0
1649793900000|2022-04-12 20:05:00|358.74|356.34|355.15|352.75|359.38|356.98|355.15|352.75|0
1649794200000|2022-04-12 20:10:00|355.54|353.14|356.43|354.03|356.43|354.03|355.15|352.75|0
1649794500000|2022-04-12 20:15:00|356.63|353.83|356.37|353.57|357.01|354.21|356.24|353.44|0
1649794800000|2022-04-12 20:20:00|356.44|353.64|356.37|353.57|356.88|354.08|356.37|353.57|0
1649795100000|2022-04-12 20:25:00|356.24|353.44|355.98|353.18|356.5|353.7|355.86|353.06|0
1649795400000|2022-04-12 20:30:00|355.86|353.06|355.98|353.18|355.98|353.18|355.47|352.67|0
1649795700000|2022-04-12 20:35:00|355.85|353.05|355.98|353.18|356.11|353.31|355.85|353.05|0
1649796000000|2022-04-12 20:40:00|355.92|353.12|356.23|353.43|356.23|353.43|355.85|353.05|0
1649796300000|2022-04-12 20:45:00|356.36|353.56|356.87|354.07|357|354.2|356.23|353.43|0
1649796600000|2022-04-12 20:50:00|357|354.2|356.17|353.37|357|354.2|356.1|353.3|0
1649796900000|2022-04-12 20:55:00|356.23|353.43|356.8|354|356.87|354.07|355.97|353.17|0
1649797200000|2022-04-12 21:00:00|356.87|354.07|356.59|353.79|356.87|354.07|356.5|353.7|0
1649797500000|2022-04-12 21:05:00|356.49|353.69|356.61|353.81|356.61|353.81|356.49|353.69|0
1649797800000|2022-04-12 21:10:00|356.6|353.8|356.6|353.8|356.62|353.82|356.6|353.8|0
1649798100000|2022-04-12 21:15:00|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649798400000|2022-04-12 21:20:00|356.54|353.74|356.52|353.72|356.6|353.8|356.43|353.63|0
1649798700000|2022-04-12 21:25:00|356.41|353.61|356.44|353.64|356.52|353.72|356.34|353.54|0
1649799000000|2022-04-12 21:30:00|356.46|353.66|356.72|353.92|356.87|354.07|356.46|353.66|0
1649799300000|2022-04-12 21:35:00|356.78|353.98|356.35|353.55|356.78|353.98|356.35|353.55|0
1649799600000|2022-04-12 21:40:00|356.52|353.72|356.46|353.66|356.74|353.94|356.46|353.66|0
1649799900000|2022-04-12 21:45:00|356.55|353.75|356.57|353.77|356.68|353.88|356.37|353.57|0
1649800200000|2022-04-12 21:50:00|356.76|353.96|356.55|353.75|356.76|353.96|356.49|353.69|0
1649800500000|2022-04-12 21:55:00|356.54|353.74|356.43|353.63|356.62|353.82|356.37|353.57|0
1649800800000|2022-04-12 22:00:00|355.88|353.08|355.43|352.63|356.2|353.4|355.05|352.25|0
1649801100000|2022-04-12 22:05:00|355.5|352.7|355.05|352.25|355.56|352.76|354.79|351.99|0
1649801400000|2022-04-12 22:10:00|354.99|352.19|355.49|352.69|355.56|352.76|354.54|351.74|0
1649801700000|2022-04-12 22:15:00|355.43|352.63|356.7|353.9|357.03|354.23|355.43|352.63|0
1649802000000|2022-04-12 22:20:00|356.64|353.84|356.96|354.16|357.54|354.74|356.32|353.52|0
1649802300000|2022-04-12 22:25:00|356.9|354.1|356.96|354.16|357.21|354.41|356.7|353.9|0
1649802600000|2022-04-12 22:30:00|356.95|354.15|356.19|353.39|356.95|354.15|356.13|353.33|0
1649802900000|2022-04-12 22:35:00|356.06|353.26|355.8|353|356.06|353.26|355.29|352.49|0
1649803200000|2022-04-12 22:40:00|355.67|352.87|355.54|352.74|355.74|352.94|355.42|352.62|0
1649803500000|2022-04-12 22:45:00|355.48|352.68|355.29|352.49|355.8|353|355.29|352.49|0
1649803800000|2022-04-12 22:50:00|355.16|352.36|354.26|351.46|355.16|352.36|354.26|351.46|0
1649804100000|2022-04-12 22:55:00|354.39|351.59|353.75|350.95|354.39|351.59|353.75|350.95|0
1649804400000|2022-04-12 23:00:00|353.88|351.08|353.12|350.32|353.95|351.15|353.12|350.32|0
1649804700000|2022-04-12 23:05:00|353.24|350.44|352.73|349.93|353.37|350.57|352.73|349.93|0
1649805000000|2022-04-12 23:10:00|352.86|350.06|353.11|350.31|353.11|350.31|352.73|349.93|0
1649805300000|2022-04-12 23:15:00|353.18|350.38|352.86|350.06|353.49|350.69|352.73|349.93|0
1649805600000|2022-04-12 23:20:00|352.98|350.18|353.23|350.43|353.49|350.69|352.98|350.18|0
1649805900000|2022-04-12 23:25:00|353.11|350.31|352.98|350.18|353.23|350.43|352.66|349.86|0
1649806200000|2022-04-12 23:30:00|352.92|350.12|353.48|350.68|353.48|350.68|352.85|350.05|0
1649806500000|2022-04-12 23:35:00|353.61|350.81|353.86|351.06|353.86|351.06|352.85|350.05|0
1649806800000|2022-04-12 23:40:00|353.74|350.94|352.97|350.17|353.74|350.94|352.85|350.05|0
1649807100000|2022-04-12 23:45:00|352.85|350.05|352.08|349.28|352.85|350.05|352.08|349.28|0
1649807400000|2022-04-12 23:50:00|351.96|349.16|351.45|348.65|351.96|349.16|351.07|348.27|0
1649807700000|2022-04-12 23:55:00|351.32|348.52|350.94|348.14|351.57|348.77|350.94|348.14|0
1649808000000|2022-04-13 00:00:00|351.07|348.27|350.81|348.01|351.19|348.39|350.31|347.51|0
1649808300000|2022-04-13 00:05:00|350.68|347.88|350.56|347.76|351.19|348.39|350.3|347.5|0
1649808600000|2022-04-13 00:10:00|350.43|347.63|350.93|348.13|351.06|348.26|350.43|347.63|0
1649808900000|2022-04-13 00:15:00|350.81|348.01|350.8|348|351.18|348.38|350.43|347.63|0
1649809200000|2022-04-13 00:20:00|350.93|348.13|350.8|348|351.06|348.26|350.8|348|0
1649809500000|2022-04-13 00:25:00|350.93|348.13|351.68|348.88|351.94|349.14|350.93|348.13|0
1649809800000|2022-04-13 00:30:00|351.56|348.76|351.05|348.25|351.94|349.14|350.8|348|0
1649810100000|2022-04-13 00:35:00|350.92|348.12|350.54|347.74|351.05|348.25|350.16|347.36|0
1649810400000|2022-04-13 00:40:00|350.61|347.81|350.16|347.36|350.79|347.99|350.16|347.36|0
1649810700000|2022-04-13 00:45:00|350.04|347.24|349.53|346.73|350.04|347.24|349.03|346.23|0
1649811000000|2022-04-13 00:50:00|349.4|346.6|349.65|346.85|349.78|346.98|349.28|346.48|0
1649811300000|2022-04-13 00:55:00|349.59|346.79|349.15|346.35|349.78|346.98|349.02|346.22|0
1649811600000|2022-04-13 01:00:00|349.21|346.41|349.27|346.47|349.4|346.6|348.77|345.97|0
1649811900000|2022-04-13 01:05:00|349.21|346.41|349.14|346.34|349.4|346.6|348.76|345.96|0
1649812200000|2022-04-13 01:10:00|349.02|346.22|349.01|346.21|349.14|346.34|348.51|345.71|0
1649812500000|2022-04-13 01:15:00|348.89|346.09|349.26|346.46|349.52|346.72|348.89|346.09|0
1649812800000|2022-04-13 01:20:00|349.39|346.59|348.88|346.08|349.64|346.84|348.76|345.96|0
1649813100000|2022-04-13 01:25:00|348.95|346.15|349.13|346.33|349.26|346.46|348.82|346.02|0
1649813400000|2022-04-13 01:30:00|349.26|346.46|349.13|346.33|349.51|346.71|348.25|345.45|0
1649813700000|2022-04-13 01:35:00|349.01|346.21|349.13|346.33|349.38|346.58|349|346.2|0
1649814000000|2022-04-13 01:40:00|349.07|346.27|348.5|345.7|349.25|346.45|348.37|345.57|0
1649814300000|2022-04-13 01:45:00|348.37|345.57|349.25|346.45|349.38|346.58|347.87|345.07|0
1649814600000|2022-04-13 01:50:00|349.12|346.32|348.68|345.88|349.25|346.45|348.24|345.44|0
1649814900000|2022-04-13 01:55:00|348.62|345.82|348.74|345.94|348.93|346.13|347.99|345.19|0
1649815200000|2022-04-13 02:00:00|348.62|345.82|348.87|346.07|349.12|346.32|348.24|345.44|0
1649815500000|2022-04-13 02:05:00|348.74|345.94|347.98|345.18|348.87|346.07|347.73|344.93|0
1649815800000|2022-04-13 02:10:00|348.11|345.31|347.98|345.18|348.36|345.56|347.73|344.93|0
1649816100000|2022-04-13 02:15:00|347.86|345.06|347.98|345.18|348.23|345.43|347.73|344.93|0
1649816400000|2022-04-13 02:20:00|348.1|345.3|347.73|344.93|348.1|345.3|347.35|344.55|0
1649816700000|2022-04-13 02:25:00|347.85|345.05|347.72|344.92|348.1|345.3|347.47|344.67|0
1649817000000|2022-04-13 02:30:00|347.85|345.05|347.09|344.29|347.85|345.05|346.97|344.17|0
1649817300000|2022-04-13 02:35:00|347.22|344.42|347.59|344.79|347.59|344.79|346.84|344.04|0
1649817600000|2022-04-13 02:40:00|347.47|344.67|348.22|345.42|348.35|345.55|347.47|344.67|0
1649817900000|2022-04-13 02:45:00|348.09|345.29|347.72|344.92|348.35|345.55|347.72|344.92|0
1649818200000|2022-04-13 02:50:00|347.59|344.79|347.34|344.54|347.84|345.04|347.21|344.41|0
1649818500000|2022-04-13 02:55:00|347.28|344.48|347.71|344.91|347.84|345.04|347.08|344.28|0
1649818800000|2022-04-13 03:00:00|347.59|344.79|346.7|343.9|347.59|344.79|346.58|343.78|0
1649819100000|2022-04-13 03:05:00|346.83|344.03|346.95|344.15|347.08|344.28|345.95|343.15|0
1649819400000|2022-04-13 03:10:00|346.83|344.03|346.7|343.9|347.08|344.28|345.12|342.32|0
1649819700000|2022-04-13 03:15:00|346.83|344.03|346.57|343.77|346.95|344.15|346.57|343.77|0
1649820000000|2022-04-13 03:20:00|346.45|343.65|346.32|343.52|346.57|343.77|345.94|343.14|0
1649820300000|2022-04-13 03:25:00|346.45|343.65|346.19|343.39|346.57|343.77|346.19|343.39|0
1649820600000|2022-04-13 03:30:00|346.32|343.52|346.69|343.89|346.94|344.14|345.94|343.14|0
1649820900000|2022-04-13 03:35:00|346.76|343.96|346.13|343.33|346.82|344.02|346.06|343.26|0
1649821200000|2022-04-13 03:40:00|346.06|343.26|346.44|343.64|346.5|343.7|345.94|343.14|0
1649821500000|2022-04-13 03:45:00|346.5|343.7|346.18|343.38|346.5|343.7|346.06|343.26|0
1649821800000|2022-04-13 03:50:00|346.31|343.51|346.18|343.38|346.37|343.57|346.06|343.26|0
1649822100000|2022-04-13 03:55:00|346.31|343.51|346.18|343.38|346.43|343.63|346.18|343.38|0
1649822400000|2022-04-13 04:00:00|346.12|343.32|346.68|343.88|346.8|344|346.05|343.25|0
1649822700000|2022-04-13 04:05:00|346.55|343.75|346.18|343.38|346.68|343.88|346.05|343.25|0
1649823000000|2022-04-13 04:10:00|346.3|343.5|346.3|343.5|346.43|343.63|346.17|343.37|0
1649823300000|2022-04-13 04:15:00|346.42|343.62|346.17|343.37|346.55|343.75|346.17|343.37|0
1649823600000|2022-04-13 04:20:00|346.3|343.5|346.42|343.62|346.42|343.62|346.04|343.24|0
1649823900000|2022-04-13 04:25:00|346.54|343.74|347.3|344.5|347.42|344.62|346.54|343.74|0
1649824200000|2022-04-13 04:30:00|347.42|344.62|348.55|345.75|348.55|345.75|347.3|344.5|0
1649824500000|2022-04-13 04:35:00|348.42|345.62|348.42|345.62|349.18|346.38|348.3|345.5|0
1649824800000|2022-04-13 04:40:00|348.55|345.75|348.29|345.49|348.67|345.87|348.17|345.37|0
1649825100000|2022-04-13 04:45:00|348.17|345.37|347.66|344.86|348.29|345.49|347.66|344.86|0
1649825400000|2022-04-13 04:50:00|347.73|344.93|347.91|345.11|347.91|345.11|347.54|344.74|0
1649825700000|2022-04-13 04:55:00|347.79|344.99|347.28|344.48|347.79|344.99|347.28|344.48|0
1649826000000|2022-04-13 05:00:00|347.41|344.61|346.28|343.48|347.66|344.86|346.22|343.42|0
1649826300000|2022-04-13 05:05:00|346.4|343.6|346.53|343.73|346.9|344.1|346.4|343.6|0
1649826600000|2022-04-13 05:10:00|346.4|343.6|347.4|344.6|347.65|344.85|346.4|343.6|0
1649826900000|2022-04-13 05:15:00|347.28|344.48|346.4|343.6|347.28|344.48|346.4|343.6|0
1649827200000|2022-04-13 05:20:00|346.52|343.72|346.39|343.59|346.52|343.72|345.89|343.09|0
1649827500000|2022-04-13 05:25:00|346.52|343.72|346.77|343.97|347.14|344.34|346.52|343.72|0
1649827800000|2022-04-13 05:30:00|346.64|343.84|343.39|340.59|346.64|343.84|343.39|340.59|0
1649828100000|2022-04-13 05:35:00|343.27|340.47|342.89|340.09|344.01|341.21|341.78|338.98|0
1649828400000|2022-04-13 05:40:00|343.02|340.22|343.14|340.34|343.14|340.34|342.39|339.59|0
1649828700000|2022-04-13 05:45:00|343.26|340.46|342.02|339.22|343.26|340.46|342.02|339.22|0
1649829000000|2022-04-13 05:50:00|341.89|339.09|340.78|337.98|342.39|339.59|340.65|337.85|0
1649829300000|2022-04-13 05:55:00|340.65|337.85|340.03|337.23|340.9|338.1|339.91|337.11|0
1649829600000|2022-04-13 06:00:00|339.91|337.11|341.27|338.47|341.27|338.47|339.91|337.11|0
1649829900000|2022-04-13 06:05:00|341.14|338.34|342.63|339.83|342.75|339.95|341.14|338.34|0
1649830200000|2022-04-13 06:10:00|342.51|339.71|341.88|339.08|342.75|339.95|341.51|338.71|0
1649830500000|2022-04-13 06:15:00|342.01|339.21|341.14|338.34|342.44|339.64|341.14|338.34|0
1649830800000|2022-04-13 06:20:00|341.26|338.46|342.13|339.33|342.13|339.33|341.01|338.21|0
1649831100000|2022-04-13 06:25:00|342.07|339.27|342.62|339.82|342.75|339.95|341.75|338.95|0
1649831400000|2022-04-13 06:30:00|342.75|339.95|343.86|341.06|344.36|341.56|342.5|339.7|0
1649831700000|2022-04-13 06:35:00|343.99|341.19|344.61|341.81|344.61|341.81|343.24|340.44|0
1649832000000|2022-04-13 06:40:00|344.74|341.94|344.61|341.81|344.86|342.06|344.11|341.31|0
1649832300000|2022-04-13 06:45:00|344.48|341.68|344.3|341.5|344.86|342.06|343.86|341.06|0
1649832600000|2022-04-13 06:50:00|344.23|341.43|344.48|341.68|344.48|341.68|343.86|341.06|0
1649832900000|2022-04-13 06:55:00|344.6|341.8|344.98|342.18|345.6|342.8|344.6|341.8|0
1649833200000|2022-04-13 07:00:00|344.85|342.05|346.23|343.43|346.35|343.55|343.6|340.8|0
1649833500000|2022-04-13 07:05:00|345.65|343.25|348.54|346.14|348.91|346.51|345.21|342.81|0
1649833800000|2022-04-13 07:10:00|348.66|346.26|347.9|345.5|348.91|346.51|347.09|344.69|0
1649834100000|2022-04-13 07:15:00|347.97|345.57|347.02|344.62|348.28|345.88|345.64|343.24|0
1649834400000|2022-04-13 07:20:00|347.09|344.69|345.89|343.49|347.27|344.87|344.02|341.62|0
1649834700000|2022-04-13 07:25:00|345.77|343.37|345.89|343.49|346.64|344.24|344.89|342.49|0
1649835000000|2022-04-13 07:30:00|345.83|343.43|346.89|344.49|347.65|345.25|345.83|343.43|0
1649835300000|2022-04-13 07:35:00|346.76|344.36|345.2|342.8|346.89|344.49|344.7|342.3|0
1649835600000|2022-04-13 07:40:00|345.13|342.73|342.42|340.02|349.11|346.71|342.35|339.95|0
1649835900000|2022-04-13 07:45:00|342.35|339.95|342.1|339.7|342.85|340.45|341.73|339.33|0
1649836200000|2022-04-13 07:50:00|342.04|339.64|343.1|340.7|343.72|341.32|341.85|339.45|0
1649836500000|2022-04-13 07:55:00|343.22|340.82|343.72|341.32|344.35|341.95|342.6|340.2|0
1649836800000|2022-04-13 08:00:00|343.84|341.44|341.84|339.44|344.22|341.82|340.85|338.45|0
1649837100000|2022-04-13 08:05:00|341.91|339.51|340.72|338.32|341.91|339.51|339.97|337.57|0
1649837400000|2022-04-13 08:10:00|340.84|338.44|342.03|339.63|342.21|339.81|340.72|338.32|0
1649837700000|2022-04-13 08:15:00|342.09|339.69|342.21|339.81|342.21|339.81|340.97|338.57|0
1649838000000|2022-04-13 08:20:00|342.28|339.88|342.02|339.62|342.83|340.43|341.84|339.44|0
1649838300000|2022-04-13 08:25:00|341.96|339.56|343.21|340.81|343.71|341.31|341.96|339.56|0
1649838600000|2022-04-13 08:30:00|343.33|340.93|342.58|340.18|343.96|341.56|342.45|340.05|0
1649838900000|2022-04-13 08:35:00|342.52|340.12|343.45|341.05|343.58|341.18|342.52|340.12|0
1649839200000|2022-04-13 08:40:00|343.33|340.93|340.58|338.18|343.33|340.93|340.46|338.06|0
1649839500000|2022-04-13 08:45:00|340.33|337.93|339.58|337.18|340.46|338.06|339.21|336.81|0
1649839800000|2022-04-13 08:50:00|339.71|337.31|339.58|337.18|340.58|338.18|339.09|336.69|0
1649840100000|2022-04-13 08:55:00|339.71|337.31|340.33|337.93|340.7|338.3|339.09|336.69|0
1649840400000|2022-04-13 09:00:00|340.45|338.05|340.95|338.55|341.07|338.67|340.32|337.92|0
1649840700000|2022-04-13 09:05:00|341.01|338.61|340.45|338.05|341.44|339.04|340.32|337.92|0
1649841000000|2022-04-13 09:10:00|340.57|338.17|340.94|338.54|340.94|338.54|340.07|337.67|0
1649841300000|2022-04-13 09:15:00|341.19|338.79|341.94|339.54|342.38|339.98|341.19|338.79|0
1649841600000|2022-04-13 09:20:00|342|339.6|342.43|340.03|342.68|340.28|341.81|339.41|0
1649841900000|2022-04-13 09:25:00|342.31|339.91|342.68|340.28|342.93|340.53|341.93|339.53|0
1649842200000|2022-04-13 09:30:00|342.93|340.53|342.93|340.53|343.3|340.9|342.8|340.4|0
1649842500000|2022-04-13 09:35:00|342.87|340.47|345.56|343.16|345.94|343.54|342.8|340.4|0
1649842800000|2022-04-13 09:40:00|345.43|343.03|346.38|343.98|346.56|344.16|345.43|343.03|0
1649843100000|2022-04-13 09:45:00|346.44|344.04|346.56|344.16|347.19|344.79|345.93|343.53|0
1649843400000|2022-04-13 09:50:00|346.63|344.23|348.51|346.11|349.02|346.62|345.99|343.59|0
1649843700000|2022-04-13 09:55:00|348.64|346.24|351.41|349.01|351.54|349.14|348.51|346.11|0
1649844000000|2022-04-13 10:00:00|351.29|348.89|350.02|347.62|351.73|349.33|349.52|347.12|0
1649844300000|2022-04-13 10:05:00|350.15|347.75|350.78|348.38|351.03|348.63|349.77|347.37|0
1649844600000|2022-04-13 10:10:00|350.52|348.12|349.51|347.11|350.59|348.19|349.13|346.73|0
1649844900000|2022-04-13 10:15:00|349.39|346.99|349.89|347.49|350.52|348.12|348.82|346.42|0
1649845200000|2022-04-13 10:20:00|350.01|347.61|350.46|348.06|350.52|348.12|349|346.6|0
1649845500000|2022-04-13 10:25:00|350.39|347.99|350.01|347.61|350.64|348.24|349.38|346.98|0
1649845800000|2022-04-13 10:30:00|350.08|347.68|348.06|345.66|350.14|347.74|347.99|345.59|0
1649846100000|2022-04-13 10:35:00|347.99|345.59|346.48|344.08|348.49|346.09|346.23|343.83|0
1649846400000|2022-04-13 10:40:00|346.36|343.96|346.67|344.27|346.98|344.58|345.98|343.58|0
1649846700000|2022-04-13 10:45:00|346.73|344.33|347.93|345.53|348.36|345.96|345.98|343.58|0
1649847000000|2022-04-13 10:50:00|347.86|345.46|346.23|343.83|347.86|345.46|345.48|343.08|0
1649847300000|2022-04-13 10:55:00|346.17|343.77|345.35|342.95|346.23|343.83|345.1|342.7|0
1649847600000|2022-04-13 11:00:00|345.16|342.76|344.47|342.07|345.85|343.45|344.35|341.95|0
1649847900000|2022-04-13 11:05:00|344.35|341.95|343.6|341.2|344.35|341.95|342.97|340.57|0
1649848200000|2022-04-13 11:10:00|343.47|341.07|342.85|340.45|343.97|341.57|342.85|340.45|0
1649848500000|2022-04-13 11:15:00|342.79|340.39|343.47|341.07|343.91|341.51|342.79|340.39|0
1649848800000|2022-04-13 11:20:00|343.59|341.19|344.96|342.56|344.96|342.56|343.34|340.94|0
1649849100000|2022-04-13 11:25:00|344.84|342.44|344.46|342.06|345.9|343.5|344.34|341.94|0
1649849400000|2022-04-13 11:30:00|344.53|342.13|346.58|344.18|346.59|344.19|344.46|342.06|0
1649849700000|2022-04-13 11:35:00|346.46|344.06|347.21|344.81|347.46|345.06|346.08|343.68|0
1649850000000|2022-04-13 11:40:00|347.4|345|349.22|346.82|349.35|346.95|347.21|344.81|0
1649850300000|2022-04-13 11:45:00|349.09|346.69|349.85|347.45|349.85|347.45|348.72|346.32|0
1649850600000|2022-04-13 11:50:00|349.72|347.32|351.87|349.47|352.12|349.72|349.72|347.32|0
1649850900000|2022-04-13 11:55:00|352|349.6|353.9|351.5|354.92|352.52|352|349.6|0
1649851200000|2022-04-13 12:00:00|353.77|351.37|354.41|352.01|354.67|352.27|353.14|350.74|0
1649851500000|2022-04-13 12:05:00|354.92|352.52|356.45|354.05|356.45|354.05|354.03|351.63|0
1649851800000|2022-04-13 12:10:00|356.58|354.18|355.3|352.9|356.7|354.3|355.04|352.64|0
1649852100000|2022-04-13 12:15:00|355.68|353.28|354.4|352|356.45|354.05|354.02|351.62|0
1649852400000|2022-04-13 12:20:00|354.53|352.13|358.11|355.71|358.95|356.55|354.02|351.62|0
1649852700000|2022-04-13 12:25:00|357.98|355.58|357.47|355.07|359.14|356.74|356.83|354.43|0
1649853000000|2022-04-13 12:30:00|357.34|354.94|357.85|355.45|360.75|358.35|356.44|354.04|0
1649853300000|2022-04-13 12:35:00|357.72|355.32|356.95|354.55|358.87|356.47|356.69|354.29|0
1649853600000|2022-04-13 12:40:00|356.82|354.42|355.54|353.14|357.46|355.06|354.52|352.12|0
1649853900000|2022-04-13 12:45:00|355.41|353.01|356.3|353.9|356.69|354.29|354.9|352.5|0
1649854200000|2022-04-13 12:50:00|356.43|354.03|357.07|354.67|357.2|354.8|356.18|353.78|0
1649854500000|2022-04-13 12:55:00|357.2|354.8|359.64|357.24|359.64|357.24|357.07|354.67|0
1649854800000|2022-04-13 13:00:00|359.57|357.17|359.12|356.72|359.64|357.24|358.86|356.46|0
1649855100000|2022-04-13 13:05:00|358.86|356.46|361.7|359.3|361.83|359.43|358.86|356.46|0
1649855400000|2022-04-13 13:10:00|361.76|359.36|359.59|357.19|364.13|361.73|359.46|357.06|0
1649855700000|2022-04-13 13:15:00|359.46|357.06|357.66|355.26|359.72|357.32|357.53|355.13|0
1649856000000|2022-04-13 13:20:00|357.53|355.13|357.53|355.13|357.73|355.33|356.25|353.85|0
1649856300000|2022-04-13 13:25:00|357.66|355.26|359.65|357.25|359.97|357.57|357.66|355.26|0
1649856600000|2022-04-13 13:30:00|359.58|357.18|354.21|351.81|360.35|357.95|354.21|351.81|0
1649856900000|2022-04-13 13:35:00|353.95|351.55|353.14|350.74|355.53|353.13|351.75|349.35|0
1649857200000|2022-04-13 13:40:00|352.51|350.11|350.1|347.7|353.4|351|348.78|346.38|0
1649857500000|2022-04-13 13:45:00|349.72|347.32|348.46|346.06|350.86|348.46|347.7|345.3|0
1649857800000|2022-04-13 13:50:00|348.33|345.93|349.08|346.68|349.97|347.57|348.08|345.68|0
1649858100000|2022-04-13 13:55:00|348.83|346.43|353.77|351.37|354.03|351.63|348.7|346.3|0
1649858400000|2022-04-13 14:00:00|353.9|351.5|354.02|351.62|356.2|353.8|353.52|351.12|0
1649858700000|2022-04-13 14:05:00|353.9|351.5|356.71|354.31|356.71|354.31|351.74|349.34|0
1649859000000|2022-04-13 14:10:00|356.58|354.18|355.81|353.41|357.6|355.2|354.79|352.39|0
1649859300000|2022-04-13 14:15:00|355.42|353.02|350.55|348.15|355.42|353.02|350.18|347.78|0
1649859600000|2022-04-13 14:20:00|350.68|348.28|348.91|346.51|351.31|348.91|348.91|346.51|0
1649859900000|2022-04-13 14:25:00|349.03|346.63|351.95|349.55|351.95|349.55|349.03|346.63|0
1649860200000|2022-04-13 14:30:00|352.2|349.8|350.42|348.02|352.96|350.56|348.84|346.44|0
1649860500000|2022-04-13 14:35:00|350.55|348.15|352.58|350.18|352.83|350.43|349.66|347.26|0
1649860800000|2022-04-13 14:40:00|352.96|350.56|350.54|348.14|354.36|351.96|350.42|348.02|0
1649861100000|2022-04-13 14:45:00|350.42|348.02|351.3|348.9|351.3|348.9|348.77|346.37|0
1649861400000|2022-04-13 14:50:00|351.18|348.78|349.27|346.87|351.68|349.28|348.64|346.24|0
1649861700000|2022-04-13 14:55:00|349.78|347.38|349.02|346.62|350.41|348.01|348.64|346.24|0
1649862000000|2022-04-13 15:00:00|349.15|346.75|344.11|341.71|349.27|346.87|343.61|341.21|0
1649862300000|2022-04-13 15:05:00|344.05|341.65|345.24|342.84|345.49|343.09|343.86|341.46|0
1649862600000|2022-04-13 15:10:00|345.11|342.71|343.11|340.71|345.36|342.96|342.98|340.58|0
1649862900000|2022-04-13 15:15:00|342.98|340.58|342.23|339.83|343.36|340.96|341.86|339.46|0
1649863200000|2022-04-13 15:20:00|342.11|339.71|340.93|338.53|344.96|342.56|337.19|334.79|0
1649863500000|2022-04-13 15:25:00|340.68|338.28|339.93|337.53|340.93|338.53|339.07|336.67|0
1649863800000|2022-04-13 15:30:00|339.69|337.29|339.31|336.91|340.18|337.78|337.83|335.43|0
1649864100000|2022-04-13 15:35:00|339|336.6|340.43|338.03|341.05|338.65|338.82|336.42|0
1649864400000|2022-04-13 15:40:00|340.18|337.78|340.18|337.78|341.17|338.77|339.18|336.78|0
1649864700000|2022-04-13 15:45:00|340.3|337.9|341.17|338.77|341.55|339.15|340.3|337.9|0
1649865000000|2022-04-13 15:50:00|341.42|339.02|342.29|339.89|342.79|340.39|341.42|339.02|0
1649865300000|2022-04-13 15:55:00|342.41|340.01|342.48|340.08|343.41|341.01|342.16|339.76|0
1649865600000|2022-04-13 16:00:00|342.41|340.01|341.79|339.39|343.79|341.39|341.54|339.14|0
1649865900000|2022-04-13 16:05:00|341.91|339.51|340.79|338.39|342.04|339.64|340.54|338.14|0
1649866200000|2022-04-13 16:10:00|340.91|338.51|341.16|338.76|343.16|340.76|340.54|338.14|0
1649866500000|2022-04-13 16:15:00|340.91|338.51|339.79|337.39|341.78|339.38|339.29|336.89|0
1649866800000|2022-04-13 16:20:00|340.1|337.7|338.3|335.9|340.78|338.38|338.3|335.9|0
1649867100000|2022-04-13 16:25:00|338.18|335.78|339.78|337.38|339.79|337.39|337.31|334.91|0
1649867400000|2022-04-13 16:30:00|339.6|337.2|338.3|335.9|339.66|337.26|337.8|335.4|0
1649867700000|2022-04-13 16:35:00|338.05|335.65|337.67|335.27|338.05|335.65|337.06|334.66|0
1649868000000|2022-04-13 16:40:00|337.55|335.15|335.21|332.81|337.67|335.27|334.96|332.56|0
1649868300000|2022-04-13 16:45:00|335.08|332.68|335.57|333.17|335.82|333.42|334.84|332.44|0
1649868600000|2022-04-13 16:50:00|335.7|333.3|334.85|332.45|336.68|334.28|334.85|332.45|0
1649868900000|2022-04-13 16:55:00|334.79|332.39|338.69|336.29|338.93|336.53|334.79|332.39|0
1649869200000|2022-04-13 17:00:00|338.44|336.04|337.45|335.05|338.93|336.53|336.71|334.31|0
1649869500000|2022-04-13 17:05:00|337.69|335.29|336.83|334.43|337.69|335.29|336.33|333.93|0
1649869800000|2022-04-13 17:10:00|336.95|334.55|336.46|334.06|337.07|334.67|335.1|332.7|0
1649870100000|2022-04-13 17:15:00|336.58|334.18|336.45|334.05|336.7|334.3|335.78|333.38|0
1649870400000|2022-04-13 17:20:00|336.21|333.81|335.71|333.31|336.21|333.81|334.85|332.45|0
1649870700000|2022-04-13 17:25:00|335.96|333.56|337.07|334.67|337.81|335.41|335.84|333.44|0
1649871000000|2022-04-13 17:30:00|337.19|334.79|339.17|336.77|339.29|336.89|336.82|334.42|0
1649871300000|2022-04-13 17:35:00|338.92|336.52|339.97|337.57|340.78|338.38|338.92|336.52|0
1649871600000|2022-04-13 17:40:00|340.03|337.63|340.09|337.69|340.53|338.13|339.78|337.38|0
1649871900000|2022-04-13 17:45:00|340.15|337.75|339.86|337.46|341.46|339.06|339.41|337.01|0
1649872200000|2022-04-13 17:50:00|339.98|337.58|340.85|338.45|341.22|338.82|339.86|337.46|0
1649872500000|2022-04-13 17:55:00|340.73|338.33|338.74|336.34|341.22|338.82|338.74|336.34|0
1649872800000|2022-04-13 18:00:00|338.68|336.28|338.74|336.34|339.73|337.33|338.49|336.09|0
1649873100000|2022-04-13 18:05:00|338.86|336.46|337|334.6|338.98|336.58|336.27|333.87|0
1649873400000|2022-04-13 18:10:00|337.13|334.73|338.36|335.96|339.97|337.57|337.13|334.73|0
1649873700000|2022-04-13 18:15:00|338.49|336.09|337.49|335.09|338.55|336.15|337.37|334.97|0
1649874000000|2022-04-13 18:20:00|337.37|334.97|337.74|335.34|338.61|336.21|336.51|334.11|0
1649874300000|2022-04-13 18:25:00|337.62|335.22|337.98|335.58|338.98|336.58|337.37|334.97|0
1649874600000|2022-04-13 18:30:00|337.92|335.52|336.93|334.53|338.26|335.86|336.93|334.53|0
1649874900000|2022-04-13 18:35:00|336.68|334.28|336.31|333.91|337.42|335.02|335.57|333.17|0
1649875200000|2022-04-13 18:40:00|336.43|334.03|334.7|332.3|336.68|334.28|334.7|332.3|0
1649875500000|2022-04-13 18:45:00|334.58|332.18|333.96|331.56|335.56|333.16|333.96|331.56|0
1649875800000|2022-04-13 18:50:00|333.84|331.44|333.4|331|334.49|332.09|332.18|329.78|0
1649876100000|2022-04-13 18:55:00|333.28|330.88|333.4|331|333.64|331.24|332.54|330.14|0
1649876400000|2022-04-13 19:00:00|333.27|330.87|334.75|332.35|335.73|333.33|333.15|330.75|0
1649876700000|2022-04-13 19:05:00|334.62|332.22|331.55|329.15|334.62|332.22|331.31|328.91|0
1649877000000|2022-04-13 19:10:00|331.67|329.27|331.67|329.27|332.29|329.89|331.18|328.78|0
1649877300000|2022-04-13 19:15:00|331.74|329.34|330.2|327.8|331.8|329.4|329.96|327.56|0
1649877600000|2022-04-13 19:20:00|330.33|327.93|331.51|329.11|331.51|329.11|329.96|327.56|0
1649877900000|2022-04-13 19:25:00|331.26|328.86|328.94|326.54|331.51|329.11|328.46|326.06|0
1649878200000|2022-04-13 19:30:00|328.82|326.42|327.36|324.96|329.31|326.91|326.87|324.47|0
1649878500000|2022-04-13 19:35:00|327.24|324.84|326.87|324.47|328.57|326.17|326.63|324.23|0
1649878800000|2022-04-13 19:40:00|327.11|324.71|327.23|324.83|328.08|325.68|326.75|324.35|0
1649879100000|2022-04-13 19:45:00|326.87|324.47|326.5|324.1|327.84|325.44|326.02|323.62|0
1649879400000|2022-04-13 19:50:00|326.62|324.22|329.66|327.26|330.4|328|326.62|324.22|0
1649879700000|2022-04-13 19:55:00|330.4|328|328.32|325.92|330.4|328|327.22|324.82|0
1649880000000|2022-04-13 20:00:00|327.71|325.31|329.54|327.14|330.03|327.63|327.71|325.31|0
1649880300000|2022-04-13 20:05:00|329.66|327.26|329.42|327.02|330.03|327.63|329.3|326.9|0
1649880600000|2022-04-13 20:10:00|329.54|327.14|330.03|327.63|330.03|327.63|328.93|326.53|0
1649880900000|2022-04-13 20:15:00|330.23|327.43|329.61|326.81|330.23|327.43|329.37|326.57|0
1649881200000|2022-04-13 20:20:00|329.49|326.69|329.61|326.81|329.74|326.94|329.49|326.69|0
1649881500000|2022-04-13 20:25:00|329.49|326.69|329.73|326.93|329.73|326.93|329.37|326.57|0
1649881800000|2022-04-13 20:30:00|329.61|326.81|329.61|326.81|329.73|326.93|329.61|326.81|0
1649882100000|2022-04-13 20:35:00|329.48|326.68|329.73|326.93|329.73|326.93|329.48|326.68|0
1649882400000|2022-04-13 20:40:00|329.6|326.8|329.48|326.68|329.73|326.93|329.36|326.56|0
1649882700000|2022-04-13 20:45:00|329.6|326.8|329.6|326.8|329.72|326.92|329.36|326.56|0
1649883000000|2022-04-13 20:50:00|329.72|326.92|329.72|326.92|329.72|326.92|329.48|326.68|0
1649883300000|2022-04-13 20:55:00|329.6|326.8|330.03|327.23|330.15|327.35|329.48|326.68|0
1649883600000|2022-04-13 21:00:00|330.1|327.3|329.88|327.08|330.1|327.3|329.86|327.06|0
1649883900000|2022-04-13 21:05:00|330.02|327.22|330.09|327.29|330.11|327.31|329.88|327.08|0
1649884200000|2022-04-13 21:10:00|330.11|327.31|330.09|327.29|330.14|327.34|330.09|327.29|0
1649884500000|2022-04-13 21:15:00|330.1|327.3|329.98|327.18|330.12|327.32|329.98|327.18|0
1649884800000|2022-04-13 21:20:00|329.82|327.02|329.62|326.82|329.82|327.02|329.57|326.77|0
1649885100000|2022-04-13 21:25:00|329.66|326.86|329.66|326.86|329.67|326.87|329.66|326.86|0
1649885400000|2022-04-13 21:30:00|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649885700000|2022-04-13 21:35:00|329.63|326.83|329.6|326.8|329.63|326.83|329.6|326.8|0
1649886300000|2022-04-13 21:45:00|329.61|326.81|329.65|326.85|329.7|326.9|329.61|326.81|0
1649886600000|2022-04-13 21:50:00|329.61|326.81|329.63|326.83|329.63|326.83|329.61|326.81|0
1649886900000|2022-04-13 21:55:00|329.61|326.81|329.71|326.91|329.71|326.91|329.61|326.81|0
1649887200000|2022-04-13 22:00:00|329.76|326.96|330.06|327.26|330.18|327.38|329.57|326.77|0
1649887500000|2022-04-13 22:05:00|330.18|327.38|330.06|327.26|330.18|327.38|329.81|327.01|0
1649887800000|2022-04-13 22:10:00|330|327.2|329.93|327.13|330.18|327.38|329.93|327.13|0
1649888100000|2022-04-13 22:15:00|330.05|327.25|329.68|326.88|330.05|327.25|329.32|326.52|0
1649888400000|2022-04-13 22:20:00|329.63|326.83|330.05|327.25|330.05|327.25|329.5|326.7|0
1649888700000|2022-04-13 22:25:00|329.93|327.13|329.93|327.13|330.17|327.37|329.8|327|0
1649889000000|2022-04-13 22:30:00|329.8|327|329.07|326.27|329.93|327.13|328.94|326.14|0
1649889300000|2022-04-13 22:35:00|328.94|326.14|328.76|325.96|328.94|326.14|328.45|325.65|0
1649889600000|2022-04-13 22:40:00|328.7|325.9|328.57|325.77|328.7|325.9|328.39|325.59|0
1649889900000|2022-04-13 22:45:00|328.51|325.71|328.33|325.53|328.51|325.71|328.33|325.53|0
1649890200000|2022-04-13 22:50:00|328.45|325.65|328.08|325.28|328.45|325.65|328.08|325.28|0
1649890500000|2022-04-13 22:55:00|327.96|325.16|328.08|325.28|328.32|325.52|327.96|325.16|0
1649890800000|2022-04-13 23:00:00|328.02|325.22|328.63|325.83|328.69|325.89|327.96|325.16|0
1649891100000|2022-04-13 23:05:00|328.69|325.89|328.81|326.01|328.99|326.19|328.56|325.76|0
1649891400000|2022-04-13 23:10:00|328.75|325.95|329.05|326.25|329.05|326.25|328.75|325.95|0
1649891700000|2022-04-13 23:15:00|328.93|326.13|328.56|325.76|328.93|326.13|328.44|325.64|0
1649892000000|2022-04-13 23:20:00|328.68|325.88|328.31|325.51|328.68|325.88|328.19|325.39|0
1649892300000|2022-04-13 23:25:00|328.43|325.63|329.65|326.85|329.78|326.98|328.38|325.58|0
1649892600000|2022-04-13 23:30:00|329.72|326.92|329.84|327.04|329.9|327.1|329.65|326.85|0
1649892900000|2022-04-13 23:35:00|329.78|326.98|330.02|327.22|330.14|327.34|329.65|326.85|0
1649893200000|2022-04-13 23:40:00|329.9|327.1|329.77|326.97|329.96|327.16|329.65|326.85|0
1649893500000|2022-04-13 23:45:00|329.65|326.85|329.77|326.97|330.01|327.21|329.28|326.48|0
1649893800000|2022-04-13 23:50:00|329.89|327.09|329.77|326.97|329.95|327.15|329.52|326.72|0
1649894100000|2022-04-13 23:55:00|329.64|326.84|330.01|327.21|330.01|327.21|329.52|326.72|0
1649894400000|2022-04-14 00:00:00|329.64|326.84|328.54|325.74|330.01|327.21|328.42|325.62|0
1649894700000|2022-04-14 00:05:00|328.42|325.62|327.68|324.88|329.03|326.23|327.44|324.64|0
1649895000000|2022-04-14 00:10:00|327.8|325|326.71|323.91|328.05|325.25|326.46|323.66|0
1649895300000|2022-04-14 00:15:00|326.58|323.78|327.07|324.27|328.17|325.37|326.58|323.78|0
1649895600000|2022-04-14 00:20:00|326.95|324.15|326.7|323.9|327.56|324.76|326.34|323.54|0
1649895900000|2022-04-14 00:25:00|326.58|323.78|326.82|324.02|326.82|324.02|326.46|323.66|0
1649896200000|2022-04-14 00:30:00|326.7|323.9|326.45|323.65|326.94|324.14|326.21|323.41|0
1649896500000|2022-04-14 00:35:00|326.4|323.6|326.7|323.9|326.94|324.14|326.4|323.6|0
1649896800000|2022-04-14 00:40:00|326.64|323.84|326.94|324.14|327.18|324.38|326.64|323.84|0
1649897100000|2022-04-14 00:45:00|327.06|324.26|326.75|323.95|327.06|324.26|326.57|323.77|0
1649897400000|2022-04-14 00:50:00|326.69|323.89|326.57|323.77|326.81|324.01|326.57|323.77|0
1649897700000|2022-04-14 00:55:00|326.69|323.89|327.54|324.74|327.66|324.86|326.69|323.89|0
1649898000000|2022-04-14 01:00:00|327.66|324.86|328.33|325.53|328.88|326.08|327.42|324.62|0
1649898300000|2022-04-14 01:05:00|328.27|325.47|328.63|325.83|329|326.2|328.27|325.47|0
1649898600000|2022-04-14 01:10:00|328.76|325.96|328.75|325.95|329|326.2|328.21|325.41|0
1649898900000|2022-04-14 01:15:00|328.69|325.89|328.26|325.46|328.75|325.95|328.02|325.22|0
1649899200000|2022-04-14 01:20:00|328.38|325.58|328.38|325.58|328.87|326.07|328.26|325.46|0
1649899500000|2022-04-14 01:25:00|328.26|325.46|328.5|325.7|328.5|325.7|328.14|325.34|0
1649899800000|2022-04-14 01:30:00|328.38|325.58|328.74|325.94|329.11|326.31|328.26|325.46|0
1649900100000|2022-04-14 01:35:00|328.62|325.82|328.62|325.82|328.87|326.07|328.44|325.64|0
1649900400000|2022-04-14 01:40:00|328.5|325.7|329.35|326.55|329.35|326.55|328.38|325.58|0
1649900700000|2022-04-14 01:45:00|329.23|326.43|328.25|325.45|329.35|326.55|328.01|325.21|0
1649901000000|2022-04-14 01:50:00|328.19|325.39|327.52|324.72|328.37|325.57|327.15|324.35|0
1649901300000|2022-04-14 01:55:00|327.46|324.66|326.66|323.86|327.64|324.84|326.42|323.62|0
1649901600000|2022-04-14 02:00:00|326.78|323.98|326.9|324.1|327.15|324.35|326.66|323.86|0
1649901900000|2022-04-14 02:05:00|327.02|324.22|326.05|323.25|327.02|324.22|325.81|323.01|0
1649902200000|2022-04-14 02:10:00|325.93|323.13|326.05|323.25|326.17|323.37|325.44|322.64|0
1649902500000|2022-04-14 02:15:00|325.93|323.13|325.44|322.64|326.05|323.25|325.19|322.39|0
1649902800000|2022-04-14 02:20:00|325.5|322.7|326.04|323.24|326.41|323.61|325.5|322.7|0
1649903100000|2022-04-14 02:25:00|325.92|323.12|326.04|323.24|326.16|323.36|325.56|322.76|0
1649903400000|2022-04-14 02:30:00|326.16|323.36|326.65|323.85|326.65|323.85|326.04|323.24|0
1649903700000|2022-04-14 02:35:00|326.52|323.72|326.64|323.84|326.83|324.03|326.52|323.72|0
1649904000000|2022-04-14 02:40:00|326.71|323.91|326.46|323.66|326.77|323.97|326.22|323.42|0
1649904300000|2022-04-14 02:45:00|326.52|323.72|326.52|323.72|326.52|323.72|326.03|323.23|0
1649904600000|2022-04-14 02:50:00|326.4|323.6|326.15|323.35|326.64|323.84|326.03|323.23|0
1649904900000|2022-04-14 02:55:00|326.03|323.23|326.39|323.59|326.39|323.59|325.91|323.11|0
1649905200000|2022-04-14 03:00:00|326.33|323.53|325.9|323.1|326.39|323.59|325.9|323.1|0
1649905500000|2022-04-14 03:05:00|325.85|323.05|326.51|323.71|326.82|324.02|325.84|323.04|0
1649905800000|2022-04-14 03:10:00|326.63|323.83|326.51|323.71|326.75|323.95|326.39|323.59|0
1649906100000|2022-04-14 03:15:00|326.63|323.83|325.78|322.98|326.63|323.83|325.41|322.61|0
1649906400000|2022-04-14 03:20:00|325.9|323.1|326.5|323.7|326.87|324.07|325.84|323.04|0
1649906700000|2022-04-14 03:25:00|326.62|323.82|326.38|323.58|326.62|323.82|326.26|323.46|0
1649907000000|2022-04-14 03:30:00|326.26|323.46|326.62|323.82|326.74|323.94|326.26|323.46|0
1649907300000|2022-04-14 03:35:00|326.5|323.7|327.11|324.31|327.23|324.43|326.5|323.7|0
1649907600000|2022-04-14 03:40:00|327.1|324.3|326.49|323.69|327.1|324.3|326.37|323.57|0
1649907900000|2022-04-14 03:45:00|326.37|323.57|325.76|322.96|326.62|323.82|324.91|322.11|0
1649908200000|2022-04-14 03:50:00|325.64|322.84|326.43|323.63|326.43|323.63|325.64|322.84|0
1649908500000|2022-04-14 03:55:00|326.49|323.69|326.24|323.44|326.49|323.69|326.12|323.32|0
1649908800000|2022-04-14 04:00:00|326.31|323.51|325.7|322.9|326.31|323.51|325.51|322.71|0
1649909100000|2022-04-14 04:05:00|325.64|322.84|325.27|322.47|325.7|322.9|325.03|322.23|0
1649909400000|2022-04-14 04:10:00|325.21|322.41|324.54|321.74|325.27|322.47|324.18|321.38|0
1649909700000|2022-04-14 04:15:00|324.66|321.86|324.3|321.5|325.02|322.22|323.93|321.13|0
1649910000000|2022-04-14 04:20:00|324.29|321.49|323.69|320.89|324.54|321.74|323.69|320.89|0
1649910300000|2022-04-14 04:25:00|323.81|321.01|323.39|320.59|324.05|321.25|323.2|320.4|0
1649910600000|2022-04-14 04:30:00|323.44|320.64|323.2|320.4|323.44|320.64|323.08|320.28|0
1649910900000|2022-04-14 04:35:00|323.14|320.34|323.08|320.28|323.26|320.46|322.84|320.04|0
1649911200000|2022-04-14 04:40:00|323.14|320.34|322.95|320.15|323.2|320.4|322.83|320.03|0
1649911500000|2022-04-14 04:45:00|322.83|320.03|322.35|319.55|322.83|320.03|322.35|319.55|0
1649911800000|2022-04-14 04:50:00|322.41|319.61|322.89|320.09|322.95|320.15|322.41|319.61|0
1649912100000|2022-04-14 04:55:00|322.95|320.15|323.07|320.27|323.07|320.27|322.83|320.03|0
1649912400000|2022-04-14 05:00:00|322.95|320.15|323.07|320.27|323.31|320.51|322.46|319.66|0
1649912700000|2022-04-14 05:05:00|323.13|320.33|323.31|320.51|323.31|320.51|322.53|319.73|0
1649913000000|2022-04-14 05:10:00|323.25|320.45|323.06|320.26|323.55|320.75|323.06|320.26|0
1649913300000|2022-04-14 05:15:00|322.82|320.02|322.64|319.84|322.82|320.02|322.46|319.66|0
1649913600000|2022-04-14 05:20:00|322.58|319.78|323.18|320.38|323.3|320.5|322.58|319.78|0
1649913900000|2022-04-14 05:25:00|323.06|320.26|323.3|320.5|323.3|320.5|322.82|320.02|0
1649914200000|2022-04-14 05:30:00|323.24|320.44|322.81|320.01|323.6|320.8|322.69|319.89|0
1649914500000|2022-04-14 05:35:00|322.75|319.95|321.73|318.93|322.93|320.13|321.49|318.69|0
1649914800000|2022-04-14 05:40:00|321.67|318.87|322.15|319.35|322.45|319.65|321.6|318.8|0
1649915100000|2022-04-14 05:45:00|322.21|319.41|323.05|320.25|323.05|320.25|321.54|318.74|0
1649915400000|2022-04-14 05:50:00|323.17|320.37|322.92|320.12|323.29|320.49|322.81|320.01|0
1649915700000|2022-04-14 05:55:00|322.8|320|323.53|320.73|323.53|320.73|322.32|319.52|0
1649916000000|2022-04-14 06:00:00|323.16|320.36|323.89|321.09|324.01|321.21|322.92|320.12|0
1649916300000|2022-04-14 06:05:00|324.01|321.21|324.19|321.39|324.73|321.93|323.64|320.84|0
1649916600000|2022-04-14 06:10:00|324.13|321.33|324|321.2|324.37|321.57|323.76|320.96|0
1649916900000|2022-04-14 06:15:00|324.07|321.27|324.04|321.24|324.16|321.36|323.4|320.6|0
1649917200000|2022-04-14 06:20:00|323.98|321.18|323.55|320.75|324.28|321.48|323.55|320.75|0
1649917500000|2022-04-14 06:25:00|323.67|320.87|324.64|321.84|325|322.2|323.55|320.75|0
1649917800000|2022-04-14 06:30:00|324.76|321.96|325.54|322.74|325.72|322.92|324.27|321.47|0
1649918100000|2022-04-14 06:35:00|325.48|322.68|325.36|322.56|325.6|322.8|325|322.2|0
1649918400000|2022-04-14 06:40:00|325.42|322.62|325.48|322.68|325.72|322.92|325.12|322.32|0
1649918700000|2022-04-14 06:45:00|325.54|322.74|325.84|323.04|325.84|323.04|325.23|322.43|0
1649919000000|2022-04-14 06:50:00|325.96|323.16|326.44|323.64|326.44|323.64|325.6|322.8|0
1649919300000|2022-04-14 06:55:00|326.56|323.76|326.81|324.01|326.81|324.01|326.56|323.76|0
1649919600000|2022-04-14 07:00:00|326.44|323.64|327.69|324.33|328.42|325.1|326.44|323.64|0
1649919900000|2022-04-14 07:05:00|327.57|324.69|328.42|325.54|328.55|325.67|327.21|324.33|0
1649920200000|2022-04-14 07:10:00|328.55|325.67|329.15|326.27|330.01|327.13|328.18|325.3|0
1649920500000|2022-04-14 07:15:00|329.28|326.4|328.61|325.73|330.62|327.74|328.48|325.6|0
1649920800000|2022-04-14 07:20:00|328.54|325.66|328.3|325.42|330.01|327.13|328.05|325.17|0
1649921100000|2022-04-14 07:25:00|328.17|325.29|328.14|325.26|328.3|325.42|326.75|323.87|0
1649921400000|2022-04-14 07:30:00|328.02|325.14|329.91|327.03|329.97|327.09|327.9|325.02|0
1649921700000|2022-04-14 07:35:00|329.85|326.97|329.6|326.72|330.46|327.58|328.87|325.99|0
1649922000000|2022-04-14 07:40:00|329.54|326.66|328.51|326.11|329.84|326.96|328.26|325.86|0
1649922300000|2022-04-14 07:45:00|328.38|325.98|327.59|325.19|328.94|326.54|327.41|325.01|0
1649922600000|2022-04-14 07:50:00|327.53|325.13|328.32|325.92|328.62|326.22|327.53|325.13|0
1649922900000|2022-04-14 07:55:00|328.2|325.8|328.38|325.98|329.36|326.96|328.13|325.73|0
1649923200000|2022-04-14 08:00:00|328.32|325.92|329.72|327.32|329.96|327.56|327.89|325.49|0
1649923500000|2022-04-14 08:05:00|329.84|327.44|328.74|326.34|329.84|327.44|327.52|325.12|0
1649923800000|2022-04-14 08:10:00|328.5|326.1|328.25|325.85|328.86|326.46|327.88|325.48|0
1649924100000|2022-04-14 08:15:00|328.13|325.73|328.86|326.46|328.98|326.58|327.76|325.36|0
1649924400000|2022-04-14 08:20:00|328.98|326.58|329.22|326.82|329.47|327.07|328.55|326.15|0
1649924700000|2022-04-14 08:25:00|329.34|326.94|330.32|327.92|331.06|328.66|329.34|326.94|0
1649925000000|2022-04-14 08:30:00|330.44|328.04|330.56|328.16|330.93|328.53|330.08|327.68|0
1649925300000|2022-04-14 08:35:00|330.69|328.29|330.56|328.16|330.99|328.59|330.38|327.98|0
1649925600000|2022-04-14 08:40:00|330.68|328.28|329.95|327.55|330.68|328.28|329.09|326.69|0
1649925900000|2022-04-14 08:45:00|329.82|327.42|329.89|327.49|330.56|328.16|329.58|327.18|0
1649926200000|2022-04-14 08:50:00|329.82|327.42|329.33|326.93|330.01|327.61|329.21|326.81|0
1649926500000|2022-04-14 08:55:00|329.45|327.05|329.08|326.68|330.06|327.66|329.08|326.68|0
1649926800000|2022-04-14 09:00:00|329.21|326.81|328.93|326.53|329.45|327.05|327.96|325.56|0
1649927100000|2022-04-14 09:05:00|329.3|326.9|328.81|326.41|329.55|327.15|327.9|325.5|0
1649927400000|2022-04-14 09:10:00|328.93|326.53|328.81|326.41|330.16|327.76|327.95|325.55|0
1649927700000|2022-04-14 09:15:00|328.75|326.35|329.17|326.77|329.3|326.9|328.44|326.04|0
1649928000000|2022-04-14 09:20:00|329.05|326.65|328.62|326.22|329.17|326.77|328.26|325.86|0
1649928300000|2022-04-14 09:25:00|328.56|326.16|328.68|326.28|329.17|326.77|328.44|326.04|0
1649928600000|2022-04-14 09:30:00|328.56|326.16|327.82|325.42|328.92|326.52|327.7|325.3|0
1649928900000|2022-04-14 09:35:00|327.89|325.49|327.7|325.3|327.94|325.54|327.45|325.05|0
1649929200000|2022-04-14 09:40:00|327.64|325.24|327.82|325.42|328.06|325.66|327.45|325.05|0
1649929500000|2022-04-14 09:45:00|327.88|325.48|327.76|325.36|328.06|325.66|327.57|325.17|0
1649929800000|2022-04-14 09:50:00|327.82|325.42|328.3|325.9|330.63|328.23|327.82|325.42|0
1649930100000|2022-04-14 09:55:00|328.18|325.78|327.57|325.17|328.3|325.9|327.32|324.92|0
1649930400000|2022-04-14 10:00:00|327.69|325.29|326.71|324.31|327.93|325.53|326.59|324.19|0
1649930700000|2022-04-14 10:05:00|326.59|324.19|326.95|324.55|327.44|325.04|326.59|324.19|0
1649931000000|2022-04-14 10:10:00|327.02|324.62|327.68|325.28|328.11|325.71|326.59|324.19|0
1649931300000|2022-04-14 10:15:00|327.56|325.16|328.05|325.65|328.41|326.01|327.07|324.67|0
1649931600000|2022-04-14 10:20:00|328.11|325.71|328.04|325.64|328.41|326.01|327.38|324.98|0
1649931900000|2022-04-14 10:25:00|327.92|325.52|328.29|325.89|328.65|326.25|327.68|325.28|0
1649932200000|2022-04-14 10:30:00|328.04|325.64|330|327.6|330.25|327.85|327.92|325.52|0
1649932500000|2022-04-14 10:35:00|330.12|327.72|330|327.6|330.12|327.72|329.51|327.11|0
1649932800000|2022-04-14 10:40:00|329.87|327.47|329.01|326.61|329.94|327.54|328.77|326.37|0
1649933100000|2022-04-14 10:45:00|329.26|326.86|329.32|326.92|329.5|327.1|328.4|326|0
1649933400000|2022-04-14 10:50:00|329.26|326.86|328.15|325.75|329.38|326.98|328.15|325.75|0
1649933700000|2022-04-14 10:55:00|328.22|325.82|328.27|325.87|328.64|326.24|328.03|325.63|0
1649934000000|2022-04-14 11:00:00|328.4|326|326.32|323.92|328.76|326.36|326.08|323.68|0
1649934300000|2022-04-14 11:05:00|326.2|323.8|326.47|324.07|327.41|324.98|326.08|323.68|0
1649934600000|2022-04-14 11:10:00|326.53|324.13|326.41|324.01|326.84|324.44|325.92|323.52|0
1649934900000|2022-04-14 11:15:00|326.16|323.76|326.96|324.56|327.14|324.74|325.8|323.4|0
1649935200000|2022-04-14 11:20:00|327.01|324.61|327.87|325.47|328.11|325.71|327.01|324.61|0
1649935500000|2022-04-14 11:25:00|327.74|325.34|328.66|326.26|328.72|326.32|327.68|325.28|0
1649935800000|2022-04-14 11:30:00|328.72|326.32|328.6|326.2|328.97|326.57|327.99|325.59|0
1649936100000|2022-04-14 11:35:00|328.47|326.07|327.25|324.85|328.96|326.56|327.25|324.85|0
1649936400000|2022-04-14 11:40:00|327.37|324.97|327.68|325.28|327.8|325.4|326.52|324.12|0
1649936700000|2022-04-14 11:45:00|327.49|325.09|328.34|324.98|328.7|325.4|326.76|323.88|0
1649937000000|2022-04-14 11:50:00|328.21|324.85|331.9|329.02|332.02|329.14|328.21|324.85|0
1649937300000|2022-04-14 11:55:00|331.65|328.77|331.77|328.89|333.23|330.35|330.56|327.68|0
1649937600000|2022-04-14 12:00:00|331.84|328.96|330.91|328.03|332.21|329.33|330.36|327.48|0
1649937900000|2022-04-14 12:05:00|330.79|327.91|330.29|327.41|330.79|327.91|329.93|327.05|0
1649938200000|2022-04-14 12:10:00|330.23|327.35|329.68|326.8|330.41|327.53|329.31|326.43|0
1649938500000|2022-04-14 12:15:00|329.8|326.92|328.7|325.82|330.17|327.29|328.7|325.82|0
1649938800000|2022-04-14 12:20:00|328.82|325.94|328.82|325.94|329.18|326.3|328.45|325.57|0
1649939100000|2022-04-14 12:25:00|328.94|326.06|328.36|325.48|329.33|326.45|327.81|324.93|0
1649939400000|2022-04-14 12:30:00|328.05|325.17|329.34|326.94|329.71|327.31|327.26|324.38|0
1649939700000|2022-04-14 12:35:00|329.22|326.82|330.57|328.17|330.57|328.17|329.1|326.7|0
1649940000000|2022-04-14 12:40:00|330.45|328.05|330.57|328.17|331.8|329.4|330.08|327.68|0
1649940300000|2022-04-14 12:45:00|330.44|328.04|331.43|329.03|332.05|329.65|329.71|327.31|0
1649940600000|2022-04-14 12:50:00|331.55|329.15|331.55|329.15|331.8|329.4|330.93|328.53|0
1649940900000|2022-04-14 12:55:00|331.49|329.09|332.41|330.01|332.66|330.26|330.93|328.53|0
1649941200000|2022-04-14 13:00:00|332.53|330.13|331.54|329.14|333.4|331|331.54|329.14|0
1649941500000|2022-04-14 13:05:00|331.67|329.27|331.54|329.14|332.53|330.13|331.42|329.02|0
1649941800000|2022-04-14 13:10:00|331.67|329.27|331.79|329.39|332.16|329.76|331.29|328.89|0
1649942100000|2022-04-14 13:15:00|331.73|329.33|329.69|327.29|332.03|329.63|329.69|327.29|0
1649942400000|2022-04-14 13:20:00|329.81|327.41|329.32|326.92|329.81|327.41|329.08|326.68|0
1649942700000|2022-04-14 13:25:00|329.93|327.53|326.02|323.62|329.93|327.53|326.02|323.62|0
1649943000000|2022-04-14 13:30:00|325.89|323.49|322.13|319.73|325.89|323.49|322.13|319.73|0
1649943300000|2022-04-14 13:35:00|321.77|319.37|324.88|322|324.88|322|319.42|317.02|0
1649943600000|2022-04-14 13:40:00|324.51|321.63|329.77|326.89|329.77|326.89|323.91|321.03|0
1649943900000|2022-04-14 13:45:00|329.65|326.77|332.28|329.4|332.28|329.4|327.85|324.97|0
1649944200000|2022-04-14 13:50:00|332.09|329.21|333.56|330.68|335.25|332.37|331.85|328.97|0
1649944500000|2022-04-14 13:55:00|333.44|330.56|333.31|330.43|334.43|331.55|332.32|329.44|0
1649944800000|2022-04-14 14:00:00|333|330.12|330.84|327.96|333.5|330.62|329.24|326.36|0
1649945100000|2022-04-14 14:05:00|330.96|328.08|340.17|337.29|341.67|338.79|330.96|328.08|0
1649945400000|2022-04-14 14:10:00|340.67|337.79|336.39|333.51|341.3|338.42|335.27|332.39|0
1649945700000|2022-04-14 14:15:00|336.52|333.64|335.89|333.01|338.02|335.14|334.39|331.51|0
1649946000000|2022-04-14 14:20:00|336.26|333.38|338.17|335.29|339.61|336.73|335.99|333.11|0
1649946300000|2022-04-14 14:25:00|338.29|335.41|337.79|334.91|339.54|336.66|336.79|333.91|0
1649946600000|2022-04-14 14:30:00|337.85|334.97|336.29|333.41|338.66|335.78|334.93|332.05|0
1649946900000|2022-04-14 14:35:00|336.17|333.29|338.16|335.28|339.91|337.03|335.05|332.17|0
1649947200000|2022-04-14 14:40:00|338.41|335.53|338.1|335.22|339.54|336.66|336.54|333.66|0
1649947500000|2022-04-14 14:45:00|338.16|335.28|337.16|334.28|338.81|335.93|334.18|331.3|0
1649947800000|2022-04-14 14:50:00|337.54|334.66|337.78|334.9|339.6|336.72|337.54|334.66|0
1649948100000|2022-04-14 14:55:00|337.91|335.03|337.03|334.15|338.28|335.4|335.67|332.79|0
1649948400000|2022-04-14 15:00:00|337.41|334.53|335.54|332.66|338.28|335.4|334.73|331.85|0
1649948700000|2022-04-14 15:05:00|335.66|332.78|335.66|332.78|336.78|333.9|334.54|331.66|0
1649949000000|2022-04-14 15:10:00|335.78|332.9|335.78|332.9|337.28|334.4|334.42|331.54|0
1649949300000|2022-04-14 15:15:00|335.53|332.65|337.27|334.39|338.27|335.39|334.17|331.29|0
1649949600000|2022-04-14 15:20:00|337.15|334.27|333.92|331.04|338.77|335.89|333.92|331.04|0
1649949900000|2022-04-14 15:25:00|333.79|330.91|333.28|330.4|334.54|331.66|332.72|329.84|0
1649950200000|2022-04-14 15:30:00|333.22|330.34|334.7|331.82|334.95|332.07|332.6|329.72|0
1649950500000|2022-04-14 15:35:00|334.83|331.95|337.07|334.19|337.32|334.44|334.58|331.7|0
1649950800000|2022-04-14 15:40:00|336.94|334.06|339.82|336.94|340.33|337.45|336.69|333.81|0
1649951100000|2022-04-14 15:45:00|339.95|337.07|339.57|336.69|340.58|337.7|338.82|335.94|0
1649951400000|2022-04-14 15:50:00|339.44|336.56|340.57|337.69|340.57|337.69|339.44|336.56|0
1649951700000|2022-04-14 15:55:00|340.45|337.57|338.9|336.02|340.57|337.69|337.39|334.51|0
1649952000000|2022-04-14 16:00:00|339.28|336.4|339.28|336.4|340.29|337.41|337.15|334.27|0
1649952300000|2022-04-14 16:05:00|339.53|336.65|337.39|334.51|339.65|336.77|336.89|334.01|0
1649952600000|2022-04-14 16:10:00|337.52|334.64|339.15|336.27|339.27|336.39|337.02|334.14|0
1649952900000|2022-04-14 16:15:00|339.02|336.14|339.9|337.02|340.53|337.65|338.14|335.26|0
1649953200000|2022-04-14 16:20:00|339.77|336.89|340.53|337.65|341.54|338.66|339.77|336.89|0
1649953500000|2022-04-14 16:25:00|340.4|337.52|342.42|339.54|342.93|340.05|340.02|337.14|0
1649953800000|2022-04-14 16:30:00|342.55|339.67|342.42|339.54|343.18|340.3|341.41|338.53|0
1649954100000|2022-04-14 16:35:00|342.67|339.79|342.92|340.04|343.05|340.17|341.91|339.03|0
1649954400000|2022-04-14 16:40:00|343.05|340.17|344.76|341.88|344.82|341.94|342.92|340.04|0
1649954700000|2022-04-14 16:45:00|344.82|341.94|345.02|342.14|345.33|342.45|344.19|341.31|0
1649955000000|2022-04-14 16:50:00|345.08|342.2|345.2|342.32|345.33|342.45|344.57|341.69|0
1649955300000|2022-04-14 16:55:00|345.07|342.19|342.53|339.65|345.2|342.32|342.28|339.4|0
1649955600000|2022-04-14 17:00:00|342.41|339.53|342.53|339.65|343.17|340.29|341.52|338.64|0
1649955900000|2022-04-14 17:05:00|342.66|339.78|343.67|340.79|344.18|341.3|342.41|339.53|0
1649956200000|2022-04-14 17:10:00|343.74|340.86|344.05|341.17|344.18|341.3|341.77|338.89|0
1649956500000|2022-04-14 17:15:00|343.67|340.79|344.17|341.29|344.68|341.8|342.78|339.9|0
1649956800000|2022-04-14 17:20:00|344.3|341.42|343.41|340.53|344.3|341.42|342.9|340.02|0
1649957100000|2022-04-14 17:25:00|343.03|340.15|342.9|340.02|343.79|340.91|342.59|339.71|0
1649957400000|2022-04-14 17:30:00|342.84|339.96|341.89|339.01|343.28|340.4|341.51|338.63|0
1649957700000|2022-04-14 17:35:00|341.76|338.88|341.51|338.63|341.76|338.88|340.5|337.62|0
1649958000000|2022-04-14 17:40:00|341.45|338.57|339.61|336.73|341.76|338.88|339.11|336.23|0
1649958300000|2022-04-14 17:45:00|339.36|336.48|337.85|334.97|339.49|336.61|337.48|334.6|0
1649958600000|2022-04-14 17:50:00|337.73|334.85|338.85|335.97|338.85|335.97|337.23|334.35|0
1649958900000|2022-04-14 17:55:00|338.73|335.85|336.1|333.22|338.85|335.97|336.1|333.22|0
1649959200000|2022-04-14 18:00:00|336.22|333.34|334.22|331.34|336.35|333.47|333.73|330.85|0
1649959500000|2022-04-14 18:05:00|334.1|331.22|336.09|333.21|336.47|333.59|333.98|331.1|0
1649959800000|2022-04-14 18:10:00|335.97|333.09|335.59|332.71|336.59|333.71|335.09|332.21|0
1649960100000|2022-04-14 18:15:00|335.09|332.21|337.71|334.83|337.84|334.96|334.72|331.84|0
1649960400000|2022-04-14 18:20:00|338.16|335.28|339.97|337.09|340.1|337.22|338.09|335.21|0
1649960700000|2022-04-14 18:25:00|339.72|336.84|338.28|335.4|340.35|337.47|337.46|334.58|0
1649961000000|2022-04-14 18:30:00|338.09|335.21|340.22|337.34|340.6|337.72|337.08|334.2|0
1649961300000|2022-04-14 18:35:00|340.29|337.41|340.85|337.97|341.48|338.6|339.72|336.84|0
1649961600000|2022-04-14 18:40:00|340.72|337.84|340.09|337.21|340.85|337.97|339.84|336.96|0
1649961900000|2022-04-14 18:45:00|340.16|337.28|340.34|337.46|340.97|338.09|339.34|336.46|0
1649962200000|2022-04-14 18:50:00|340.21|337.33|344.39|341.51|344.77|341.89|339.96|337.08|0
1649962500000|2022-04-14 18:55:00|344.26|341.38|346.04|343.16|346.17|343.29|344.26|341.38|0
1649962800000|2022-04-14 19:00:00|346.17|343.29|346.21|343.33|347.87|344.99|344.21|341.33|0
1649963100000|2022-04-14 19:05:00|346.08|343.2|348.89|346.01|348.89|346.01|345.45|342.57|0
1649963400000|2022-04-14 19:10:00|348.83|345.95|347.86|344.98|349.4|346.52|347.74|344.86|0
1649963700000|2022-04-14 19:15:00|347.61|344.73|344.43|341.55|347.61|344.73|344.05|341.17|0
1649964000000|2022-04-14 19:20:00|344.55|341.67|345.69|342.81|346.2|343.32|343.79|340.91|0
1649964300000|2022-04-14 19:25:00|345.57|342.69|347.73|344.85|348.11|345.23|345.57|342.69|0
1649964600000|2022-04-14 19:30:00|347.47|344.59|350.16|347.28|350.29|347.41|347.47|344.59|0
1649964900000|2022-04-14 19:35:00|350.03|347.15|350.8|347.92|350.8|347.92|348.88|346|0
1649965200000|2022-04-14 19:40:00|350.54|347.66|347.85|344.97|351.06|348.18|347.85|344.97|0
1649965500000|2022-04-14 19:45:00|347.98|345.1|349.64|346.76|350.41|347.53|347.6|344.72|0
1649965800000|2022-04-14 19:50:00|350.67|347.79|352.21|349.33|353.24|350.36|350.67|347.79|0
1649966100000|2022-04-14 19:55:00|351.69|348.81|354.4|351.52|355.31|352.43|351.05|348.17|0
1649966400000|2022-04-14 20:00:00|354.92|352.04|355.43|352.55|355.56|352.68|353.62|350.74|0
1649966700000|2022-04-14 20:05:00|355.3|352.42|355.3|352.42|355.56|352.68|354.91|352.03|0
1649967000000|2022-04-14 20:10:00|355.43|352.55|355.56|352.68|355.56|352.68|355.17|352.29|0
1650265500000|2022-04-18 07:05:00|366.18|363.3|366.44|363.56|366.45|363.57|366.05|363.17|0
1650265800000|2022-04-18 07:10:00|366.31|363.43|366.04|363.16|366.44|363.56|365.65|362.77|0
1650266100000|2022-04-18 07:15:00|366.18|363.3|366.17|363.29|366.44|363.56|365.91|363.03|0
1650266400000|2022-04-18 07:20:00|366.24|363.36|365.84|362.96|366.57|363.69|365.78|362.9|0
1650266700000|2022-04-18 07:25:00|365.78|362.9|365.91|363.03|365.91|363.03|365.05|362.17|0
1650267000000|2022-04-18 07:30:00|365.97|363.09|365.9|363.02|366.57|363.69|365.9|363.02|0
1650267300000|2022-04-18 07:35:00|365.64|362.76|367.09|364.21|368.22|365.34|365.51|362.63|0
1650267600000|2022-04-18 07:40:00|366.96|364.08|367.29|364.41|367.62|364.74|366.56|363.68|0
1650267900000|2022-04-18 07:45:00|367.09|364.21|366.29|363.41|367.22|364.34|366.1|363.22|0
1650268200000|2022-04-18 07:50:00|366.36|363.48|366.03|363.15|366.56|363.68|365.9|363.02|0
1650268500000|2022-04-18 07:55:00|366.16|363.28|365.96|363.08|366.42|363.54|365.7|362.82|0
1650268800000|2022-04-18 08:00:00|366.03|363.15|362.33|359.45|366.03|363.15|362.01|359.13|0
1650269100000|2022-04-18 08:05:00|362.27|359.39|362.69|360.29|363.54|361.14|362.07|359.19|0
1650269400000|2022-04-18 08:10:00|362.62|360.22|363.14|360.74|363.34|360.94|362.62|360.22|0
1650269700000|2022-04-18 08:15:00|363.01|360.61|362.22|359.82|363.14|360.74|362.22|359.82|0
1650270000000|2022-04-18 08:20:00|362.29|359.89|362.61|360.21|362.61|360.21|361.69|359.29|0
1650270300000|2022-04-18 08:25:00|362.48|360.08|362.61|360.21|362.61|360.21|362.08|359.68|0
1650270600000|2022-04-18 08:30:00|362.48|360.08|362.74|360.34|363|360.6|362.48|360.08|0
1650270900000|2022-04-18 08:35:00|362.67|360.27|362.74|360.34|363.07|360.67|362.47|360.07|0
1650271200000|2022-04-18 08:40:00|362.87|360.47|362.54|360.14|363|360.6|362.54|360.14|0
1650271500000|2022-04-18 08:45:00|362.47|360.07|362.54|360.14|362.73|360.33|362.47|360.07|0
1650271800000|2022-04-18 08:50:00|362.47|360.07|363.46|361.06|363.52|361.12|362.47|360.07|0
1650272100000|2022-04-18 08:55:00|363.52|361.12|363.91|361.51|364.04|361.64|363.39|360.99|0
1650272400000|2022-04-18 09:00:00|363.78|361.38|363.33|360.93|364.31|361.91|363.33|360.93|0
1650272700000|2022-04-18 09:05:00|363.27|360.87|363.4|361|363.53|361.13|363.13|360.73|0
1650273000000|2022-04-18 09:10:00|363.46|361.06|364.12|361.72|364.12|361.72|363.4|361|0
1650273300000|2022-04-18 09:15:00|364.05|361.65|364.38|361.98|364.38|361.98|363.59|361.19|0
1650273600000|2022-04-18 09:20:00|364.45|362.05|366.89|364.49|367.56|365.16|364.45|362.05|0
1650273900000|2022-04-18 09:25:00|366.96|364.56|366.49|364.09|366.96|364.56|365.96|363.56|0
1650274200000|2022-04-18 09:30:00|366.63|364.23|365.96|363.56|366.63|364.23|365.83|363.43|0
1650274500000|2022-04-18 09:35:00|365.9|363.5|365.96|363.56|366.09|363.69|365.56|363.16|0
1650274800000|2022-04-18 09:40:00|366.03|363.63|366.09|363.69|366.22|363.82|365.56|363.16|0
1650275100000|2022-04-18 09:45:00|366.03|363.63|365.76|363.36|366.35|363.95|365.69|363.29|0
1650275400000|2022-04-18 09:50:00|365.69|363.29|365.69|363.29|366.22|363.82|365.69|363.29|0
1650275700000|2022-04-18 09:55:00|365.76|363.36|365.62|363.22|365.95|363.55|365.55|363.15|0
1650276000000|2022-04-18 10:00:00|365.69|363.29|364.76|362.36|365.82|363.42|364.63|362.23|0
1650276300000|2022-04-18 10:05:00|364.83|362.43|364.43|362.03|365.15|362.75|364.23|361.83|0
1650276600000|2022-04-18 10:10:00|364.49|362.09|364.49|362.09|364.76|362.36|364.29|361.89|0
1650276900000|2022-04-18 10:15:00|364.62|362.22|364.75|362.35|364.75|362.35|364.36|361.96|0
1650277200000|2022-04-18 10:20:00|364.88|362.48|364.75|362.35|364.88|362.48|364.22|361.82|0
1650277500000|2022-04-18 10:25:00|364.62|362.22|362.57|360.17|364.62|362.22|362.24|359.84|0
1650277800000|2022-04-18 10:30:00|362.5|360.1|363.1|360.7|363.29|360.89|362.5|360.1|0
1650278100000|2022-04-18 10:35:00|363.03|360.63|363.42|361.02|363.55|361.15|363.03|360.63|0
1650278400000|2022-04-18 10:40:00|363.55|361.15|363.02|360.62|363.55|361.15|362.5|360.1|0
1650278700000|2022-04-18 10:45:00|363.16|360.76|362.96|360.56|363.16|360.76|362.63|360.23|0
1650279000000|2022-04-18 10:50:00|362.89|360.49|363.02|360.62|363.15|360.75|362.63|360.23|0
1650279300000|2022-04-18 10:55:00|363.15|360.75|363.28|360.88|363.41|361.01|362.62|360.22|0
1650279600000|2022-04-18 11:00:00|362.62|360.22|361.51|359.11|362.62|360.22|361.31|358.91|0
1650279900000|2022-04-18 11:05:00|361.57|359.17|359.86|357.46|361.57|359.17|359.34|356.94|0
1650280200000|2022-04-18 11:10:00|359.73|357.33|357.38|354.98|359.86|357.46|357.12|354.72|0
1650280500000|2022-04-18 11:15:00|357.31|354.91|356.85|354.45|357.77|355.37|356.46|354.06|0
1650280800000|2022-04-18 11:20:00|356.98|354.58|357.76|355.36|357.89|355.49|356.72|354.32|0
1650281100000|2022-04-18 11:25:00|357.7|355.3|358.02|355.62|358.28|355.88|357.63|355.23|0
1650281400000|2022-04-18 11:30:00|357.96|355.56|357.89|355.49|358.41|356.01|357.63|355.23|0
1650281700000|2022-04-18 11:35:00|358.02|355.62|359.06|356.66|359.19|356.79|358.02|355.62|0
1650282000000|2022-04-18 11:40:00|359.19|356.79|358.93|356.53|359.98|357.58|358.93|356.53|0
1650282300000|2022-04-18 11:45:00|359.06|356.66|359.97|357.57|360.04|357.64|359.06|356.66|0
1650282600000|2022-04-18 11:50:00|360.11|357.71|359.97|357.57|360.63|358.23|359.71|357.31|0
1650282900000|2022-04-18 11:55:00|360.5|358.1|360.49|358.09|360.89|358.49|360.36|357.96|0
1650283200000|2022-04-18 12:00:00|360.36|357.96|359.77|357.37|360.76|358.36|359.45|357.05|0
1650283500000|2022-04-18 12:05:00|359.84|357.44|360.62|358.22|361.02|358.62|359.18|356.78|0
1650283800000|2022-04-18 12:10:00|360.75|358.35|361.41|359.01|361.67|359.27|360.36|357.96|0
1650284100000|2022-04-18 12:15:00|361.28|358.88|360.95|358.55|362.13|359.73|360.62|358.22|0
1650284400000|2022-04-18 12:20:00|361.01|358.61|360.48|358.08|361.01|358.61|360.22|357.82|0
1650284700000|2022-04-18 12:25:00|360.62|358.22|359.76|357.36|360.62|358.22|359.57|357.17|0
1650285000000|2022-04-18 12:30:00|359.7|357.3|360.09|357.69|360.81|358.41|359.56|357.16|0
1650285300000|2022-04-18 12:35:00|359.96|357.56|358.58|356.18|359.96|357.56|357.99|355.59|0
1650285600000|2022-04-18 12:40:00|358.51|356.11|359.69|357.29|359.82|357.42|358.25|355.85|0
1650285900000|2022-04-18 12:45:00|359.56|357.16|359.43|357.03|359.95|357.55|359.29|356.89|0
1650286200000|2022-04-18 12:50:00|359.49|357.09|360.47|358.07|360.73|358.33|359.16|356.76|0
1650286500000|2022-04-18 12:55:00|360.34|357.94|360.73|358.33|360.8|358.4|359.36|356.96|0
1650286800000|2022-04-18 13:00:00|360.8|358.4|358.63|356.23|361.32|358.92|358.44|356.04|0
1650287100000|2022-04-18 13:05:00|358.77|356.37|358.76|356.36|359.03|356.63|358.37|355.97|0
1650287400000|2022-04-18 13:10:00|358.7|356.3|357.59|355.19|358.89|356.49|357.59|355.19|0
1650287700000|2022-04-18 13:15:00|357.46|355.06|358.11|355.71|358.11|355.71|356.93|354.53|0
1650288000000|2022-04-18 13:20:00|358.24|355.84|357.71|355.31|358.24|355.84|357.58|355.18|0
1650288300000|2022-04-18 13:25:00|357.84|355.44|359.28|356.88|359.8|357.4|357.84|355.44|0
1650288600000|2022-04-18 13:30:00|358.36|355.96|350.93|348.53|358.62|356.22|345.07|342.67|0
1650288900000|2022-04-18 13:35:00|351.57|349.17|349.38|346.98|351.7|349.3|346.95|344.55|0
1650289200000|2022-04-18 13:40:00|349.64|347.24|348.48|346.08|352.21|349.81|346.06|343.66|0
1650289500000|2022-04-18 13:45:00|347.97|345.57|348.99|346.59|351.18|348.78|347.97|345.57|0
1650289800000|2022-04-18 13:50:00|348.48|346.08|353.75|351.35|354.92|352.52|348.35|345.95|0
1650290100000|2022-04-18 13:55:00|353.88|351.48|354.59|352.19|355.95|353.55|353.88|351.48|0
1650290400000|2022-04-18 14:00:00|355.04|352.64|352.59|350.19|357.9|355.5|351.81|349.41|0
1650290700000|2022-04-18 14:05:00|352.33|349.93|357.49|355.09|357.54|355.14|352.07|349.67|0
1650291000000|2022-04-18 14:10:00|357.75|355.35|352.57|350.17|358.01|355.61|352.05|349.65|0
1650291300000|2022-04-18 14:15:00|352.7|350.3|351.92|349.52|353.73|351.33|351.54|349.14|0
1650291600000|2022-04-18 14:20:00|351.79|349.39|347.31|344.91|352.31|349.91|347.06|344.66|0
1650291900000|2022-04-18 14:25:00|347.18|344.78|350.63|348.23|350.63|348.23|346.42|344.02|0
1650292200000|2022-04-18 14:30:00|349.99|347.59|348.33|345.93|350.38|347.98|348.33|345.93|0
1650292500000|2022-04-18 14:35:00|348.2|345.8|348.07|345.67|350.12|347.72|347.94|345.54|0
1650292800000|2022-04-18 14:40:00|347.56|345.16|347.81|345.41|348.71|346.31|346.41|344.01|0
1650293100000|2022-04-18 14:45:00|347.56|345.16|348.19|345.79|349.35|346.95|346.79|344.39|0
1650293400000|2022-04-18 14:50:00|348.32|345.92|351.14|348.74|351.52|349.12|348.19|345.79|0
1650293700000|2022-04-18 14:55:00|351.01|348.61|349.57|347.17|352.68|350.28|349.5|347.1|0
1650294000000|2022-04-18 15:00:00|349.63|347.23|348.22|345.82|350.79|348.39|348.22|345.82|0
1650294300000|2022-04-18 15:05:00|348.09|345.69|349.63|347.23|349.63|347.23|347.71|345.31|0
1650294600000|2022-04-18 15:10:00|349.89|347.49|350.01|347.61|350.27|347.87|348.86|346.46|0
1650294900000|2022-04-18 15:15:00|350.14|347.74|352.33|349.93|353.11|350.71|349.75|347.35|0
1650295200000|2022-04-18 15:20:00|352.2|349.8|355.83|353.43|355.96|353.56|351.68|349.28|0
1650295500000|2022-04-18 15:25:00|356.22|353.82|355.39|352.99|357.32|354.92|354.87|352.47|0
1650295800000|2022-04-18 15:30:00|355.52|353.12|356.43|354.03|357.35|354.95|355|352.6|0
1650296100000|2022-04-18 15:35:00|356.3|353.9|358.13|355.73|358.78|356.38|356.17|353.77|0
1650296400000|2022-04-18 15:40:00|358.26|355.86|357.73|355.33|359.18|356.78|357.21|354.81|0
1650296700000|2022-04-18 15:45:00|357.6|355.2|360.75|358.35|360.88|358.48|357.6|355.2|0
1650297000000|2022-04-18 15:50:00|360.62|358.22|358.38|355.98|361.01|358.61|358.38|355.98|0
1650297300000|2022-04-18 15:55:00|358.58|356.18|356.29|353.89|358.78|356.38|356.03|353.63|0
1650297600000|2022-04-18 16:00:00|356.42|354.02|357.73|355.33|358.77|356.37|355.9|353.5|0
1650297900000|2022-04-18 16:05:00|357.79|355.39|358.71|356.31|358.77|356.37|356.55|354.15|0
1650298200000|2022-04-18 16:10:00|358.9|356.5|361|358.6|361.66|359.26|358.38|355.98|0
1650298500000|2022-04-18 16:15:00|361.14|358.74|362.07|359.67|363.21|360.81|360.87|358.47|0
1650298800000|2022-04-18 16:20:00|362.21|359.81|361.41|359.01|362.47|360.07|361.28|358.88|0
1650299100000|2022-04-18 16:25:00|361.28|358.88|362.6|360.2|363.26|360.86|361.28|358.88|0
1650299400000|2022-04-18 16:30:00|362.73|360.33|362.46|360.06|363.79|361.39|361.81|359.41|0
1650299700000|2022-04-18 16:35:00|362.33|359.93|363.88|361.48|363.88|361.48|361.28|358.88|0
1650300000000|2022-04-18 16:40:00|363.49|361.09|362.43|360.03|365.6|363.2|362.17|359.77|0
1650300300000|2022-04-18 16:45:00|362.3|359.9|362.69|360.29|363.22|360.82|361.31|358.91|0
1650300600000|2022-04-18 16:50:00|362.56|360.16|360.45|358.05|362.82|360.42|360.19|357.79|0
1650300900000|2022-04-18 16:55:00|360.59|358.19|360.71|358.31|361.11|358.71|359.67|357.27|0
1650301200000|2022-04-18 17:00:00|360.45|358.05|360.71|358.31|361.5|359.1|360.06|357.66|0
1650301500000|2022-04-18 17:05:00|360.84|358.44|357.57|355.17|360.97|358.57|357.57|355.17|0
1650301800000|2022-04-18 17:10:00|357.44|355.04|357.18|354.78|357.57|355.17|355.49|353.09|0
1650302100000|2022-04-18 17:15:00|357.31|354.91|359.92|357.52|361.34|358.94|357.31|354.91|0
1650302400000|2022-04-18 17:20:00|359.66|357.26|357.82|355.42|360.45|358.05|357.04|354.64|0
1650302700000|2022-04-18 17:25:00|357.69|355.29|356.12|353.72|358.21|355.81|356.12|353.72|0
1650303000000|2022-04-18 17:30:00|356.26|353.86|349.46|347.06|356.52|354.12|349.39|346.99|0
1650303300000|2022-04-18 17:35:00|349.39|346.99|347.83|345.43|350.28|347.88|346.68|344.28|0
1650303600000|2022-04-18 17:40:00|347.44|345.04|347.06|344.66|348.34|345.94|346.93|344.53|0
1650303900000|2022-04-18 17:45:00|347.31|344.91|346.16|343.76|348.21|345.81|345.65|343.25|0
1650304200000|2022-04-18 17:50:00|346.41|344.01|345.96|343.56|347.44|345.04|345.65|343.25|0
1650304500000|2022-04-18 17:55:00|345.83|343.43|346.72|344.32|347.49|345.09|343.79|341.39|0
1650304800000|2022-04-18 18:00:00|346.85|344.45|346.21|343.81|347.11|344.71|344.68|342.28|0
1650305100000|2022-04-18 18:05:00|346.47|344.07|347.49|345.09|348.13|345.73|346.02|343.62|0
1650305400000|2022-04-18 18:10:00|347.61|345.21|347.61|345.21|349.15|346.75|347.61|345.21|0
1650305700000|2022-04-18 18:15:00|347.55|345.15|349.4|347|351.21|348.81|345.44|343.04|0
1650306000000|2022-04-18 18:20:00|348.5|346.1|344.15|341.75|349.08|346.68|344.15|341.75|0
1650306300000|2022-04-18 18:25:00|344.03|341.63|347.09|344.69|347.92|345.52|343.01|340.61|0
1650306600000|2022-04-18 18:30:00|346.96|344.56|345.55|343.15|347.15|344.75|345.3|342.9|0
1650306900000|2022-04-18 18:35:00|345.49|343.09|346.19|343.79|346.57|344.17|344.4|342|0
1650307200000|2022-04-18 18:40:00|346.06|343.66|347.59|345.19|347.98|345.58|345.29|342.89|0
1650307500000|2022-04-18 18:45:00|347.47|345.07|348.23|345.83|349.52|347.12|347.21|344.81|0
1650307800000|2022-04-18 18:50:00|348.49|346.09|347.21|344.81|348.75|346.35|346.18|343.78|0
1650308100000|2022-04-18 18:55:00|347.4|345|349.64|347.24|350.03|347.63|347.2|344.8|0
1650308400000|2022-04-18 19:00:00|349.9|347.5|351.32|348.92|351.58|349.18|349|346.6|0
1650308700000|2022-04-18 19:05:00|351.19|348.79|351.7|349.3|352.22|349.82|349.9|347.5|0
1650309000000|2022-04-18 19:10:00|351.83|349.43|353.13|350.73|354.29|351.89|350.15|347.75|0
1650309300000|2022-04-18 19:15:00|353|350.6|354.03|351.63|354.29|351.89|351.7|349.3|0
1650309600000|2022-04-18 19:20:00|353.97|351.57|355.59|353.19|356.24|353.84|352.73|350.33|0
1650309900000|2022-04-18 19:25:00|356.11|353.71|355.56|353.16|356.11|353.71|353.54|351.14|0
1650310200000|2022-04-18 19:30:00|355.75|353.35|360.52|358.12|361.05|358.65|355.75|353.35|0
1650310500000|2022-04-18 19:35:00|360.66|358.26|361.46|359.06|362.1|359.7|360.13|357.73|0
1650310800000|2022-04-18 19:40:00|361.33|358.93|360.27|357.87|362.65|360.25|359.22|356.82|0
1650311100000|2022-04-18 19:45:00|360.8|358.4|362.62|359.74|363.15|360.27|360.8|358.4|0
1650311400000|2022-04-18 19:50:00|362.89|360.01|359.59|356.71|363.94|361.06|359.2|356.32|0
1650311700000|2022-04-18 19:55:00|359.72|356.84|352.4|349.52|359.98|357.1|352.4|349.52|0
1650312000000|2022-04-18 20:00:00|351.88|349|347.52|345.12|352.53|349.65|347.52|345.12|0
1650312300000|2022-04-18 20:05:00|347.64|345.24|345.89|343.49|348.66|346.26|345.18|342.78|0
1650312600000|2022-04-18 20:10:00|345.77|343.37|346.27|343.87|346.79|344.39|345.51|343.11|0
1650312900000|2022-04-18 20:15:00|345.76|343.36|344.69|341.89|346.22|343.42|343.92|341.12|0
1650313200000|2022-04-18 20:20:00|344.56|341.76|344.43|341.63|344.69|341.89|344.24|341.44|0
1650313500000|2022-04-18 20:25:00|344.68|341.88|345.57|342.77|346.09|343.29|344.68|341.88|0
1650313800000|2022-04-18 20:30:00|345.7|342.9|346.08|343.28|346.72|343.92|345.7|342.9|0
1650314100000|2022-04-18 20:35:00|345.95|343.15|345.95|343.15|346.08|343.28|345.7|342.9|0
1650314400000|2022-04-18 20:40:00|345.82|343.02|345.57|342.77|345.82|343.02|345.57|342.77|0
1650314700000|2022-04-18 20:45:00|345.7|342.9|346.46|343.66|346.46|343.66|345.31|342.51|0
1650315000000|2022-04-18 20:50:00|346.33|343.53|346.46|343.66|346.46|343.66|346.2|343.4|0
1650315300000|2022-04-18 20:55:00|347.23|344.43|347.3|344.5|347.3|344.5|347.1|344.3|0
1650315600000|2022-04-18 21:00:00|347.32|344.52|346.76|343.96|347.32|344.52|346.71|343.91|0
1650315900000|2022-04-18 21:05:00|346.74|343.94|346.89|344.09|346.89|344.09|346.74|343.94|0
1650316200000|2022-04-18 21:10:00|346.82|344.02|347.13|344.33|347.28|344.48|346.82|344.02|0
1650316500000|2022-04-18 21:15:00|347.1|344.3|347.31|344.51|347.37|344.57|347.1|344.3|0
1650316800000|2022-04-18 21:20:00|347.33|344.53|346.94|344.14|347.33|344.53|346.94|344.14|0
1650317100000|2022-04-18 21:25:00|346.92|344.12|347.2|344.4|347.21|344.41|346.9|344.1|0
1650317400000|2022-04-18 21:30:00|347.21|344.41|347.17|344.37|347.25|344.45|347.17|344.37|0
1650317700000|2022-04-18 21:35:00|347.12|344.32|346.86|344.06|347.15|344.35|346.86|344.06|0
1650318000000|2022-04-18 21:40:00|346.82|344.02|346.68|343.88|346.89|344.09|346.65|343.85|0
1650318300000|2022-04-18 21:45:00|346.65|343.85|346.81|344.01|346.81|344.01|346.57|343.77|0
1650318600000|2022-04-18 21:50:00|346.66|343.86|346.57|343.77|346.81|344.01|346.38|343.58|0
1650318900000|2022-04-18 21:55:00|346.64|343.84|346.62|343.82|346.64|343.84|346.33|343.53|0
1650319200000|2022-04-18 22:00:00|346.76|343.96|346.69|343.89|347.59|344.79|346.31|343.51|0
1650319500000|2022-04-18 22:05:00|346.56|343.76|347.71|344.91|347.71|344.91|346.56|343.76|0
1650319800000|2022-04-18 22:10:00|347.84|345.04|346.94|344.14|347.97|345.17|346.81|344.01|0
1650320100000|2022-04-18 22:15:00|346.88|344.08|347.32|344.52|347.58|344.78|346.69|343.89|0
1650320400000|2022-04-18 22:20:00|347.13|344.33|346.55|343.75|347.32|344.52|346.55|343.75|0
1650320700000|2022-04-18 22:25:00|346.43|343.63|346.04|343.24|346.55|343.75|346.04|343.24|0
1650321000000|2022-04-18 22:30:00|346.17|343.37|345.4|342.6|346.17|343.37|344.89|342.09|0
1650321300000|2022-04-18 22:35:00|345.53|342.73|345.78|342.98|345.91|343.11|345.02|342.22|0
1650321600000|2022-04-18 22:40:00|345.85|343.05|346.16|343.36|346.16|343.36|345.53|342.73|0
1650321900000|2022-04-18 22:45:00|346.03|343.23|346.03|343.23|346.29|343.49|345.91|343.11|0
1650322200000|2022-04-18 22:50:00|345.91|343.11|346.29|343.49|346.29|343.49|345.9|343.1|0
1650322500000|2022-04-18 22:55:00|346.16|343.36|346.67|343.87|346.67|343.87|346.16|343.36|0
1650322800000|2022-04-18 23:00:00|346.54|343.74|345.64|342.84|346.54|343.74|345.39|342.59|0
1650323100000|2022-04-18 23:05:00|345.77|342.97|346.28|343.48|346.28|343.48|345.64|342.84|0
1650323400000|2022-04-18 23:10:00|346.15|343.35|346.53|343.73|346.73|343.93|346.15|343.35|0
1650323700000|2022-04-18 23:15:00|346.4|343.6|346.53|343.73|346.66|343.86|345.89|343.09|0
1650324000000|2022-04-18 23:20:00|346.4|343.6|346.53|343.73|346.78|343.98|346.15|343.35|0
1650324300000|2022-04-18 23:25:00|346.59|343.79|347.16|344.36|347.16|344.36|346.53|343.73|0
1650324600000|2022-04-18 23:30:00|347.29|344.49|347.03|344.23|347.42|344.62|347.03|344.23|0
1650324900000|2022-04-18 23:35:00|346.91|344.11|347.16|344.36|347.55|344.75|346.91|344.11|0
1650325200000|2022-04-18 23:40:00|347.03|344.23|346.77|343.97|347.03|344.23|346.77|343.97|0
1650325500000|2022-04-18 23:45:00|346.52|343.72|344.1|341.3|346.52|343.72|343.28|340.48|0
1650325800000|2022-04-18 23:50:00|343.97|341.17|342.07|339.27|344.22|341.42|341.69|338.89|0
1650326100000|2022-04-18 23:55:00|341.94|339.14|341.31|338.51|341.94|339.14|341.31|338.51|0
1650326400000|2022-04-19 00:00:00|341.43|338.63|342.44|339.64|342.44|339.64|341.43|338.63|0
1650326700000|2022-04-19 00:05:00|342.38|339.58|342.44|339.64|342.82|340.02|341.81|339.01|0
1650327000000|2022-04-19 00:10:00|342.57|339.77|342.06|339.26|342.69|339.89|341.68|338.88|0
1650327300000|2022-04-19 00:15:00|342.12|339.32|343.07|340.27|343.58|340.78|342.06|339.26|0
1650327600000|2022-04-19 00:20:00|342.94|340.14|343.13|340.33|343.45|340.65|342.94|340.14|0
1650327900000|2022-04-19 00:25:00|343.07|340.27|343.19|340.39|343.32|340.52|342.81|340.01|0
1650328200000|2022-04-19 00:30:00|343.13|340.33|343.32|340.52|343.83|341.03|342.94|340.14|0
1650328500000|2022-04-19 00:35:00|343.44|340.64|343.69|340.89|343.7|340.9|343.32|340.52|0
1650328800000|2022-04-19 00:40:00|343.63|340.83|345.35|342.55|345.35|342.55|343.63|340.83|0
1650329100000|2022-04-19 00:45:00|345.47|342.67|348.67|345.87|348.8|346|345.35|342.55|0
1650329400000|2022-04-19 00:50:00|348.61|345.81|348.54|345.74|349.95|347.15|348.28|345.48|0
1650329700000|2022-04-19 00:55:00|348.6|345.8|348.66|345.86|349.69|346.89|348.28|345.48|0
1650330000000|2022-04-19 01:00:00|348.92|346.12|349.69|346.89|350.72|347.92|348.53|345.73|0
1650330300000|2022-04-19 01:05:00|349.56|346.76|349.17|346.37|350.2|347.4|349.17|346.37|0
1650330600000|2022-04-19 01:10:00|349.3|346.5|347.89|345.09|349.56|346.76|347.5|344.7|0
1650330900000|2022-04-19 01:15:00|348.14|345.34|348.98|346.18|349.3|346.5|347.89|345.09|0
1650331200000|2022-04-19 01:20:00|349.04|346.24|347.5|344.7|349.3|346.5|347.5|344.7|0
1650331500000|2022-04-19 01:25:00|347.37|344.57|347.11|344.31|347.69|344.89|347.11|344.31|0
1650331800000|2022-04-19 01:30:00|347.24|344.44|346.86|344.06|347.37|344.57|346.41|343.61|0
1650332100000|2022-04-19 01:35:00|346.73|343.93|346.41|343.61|346.98|344.18|346.34|343.54|0
1650332400000|2022-04-19 01:40:00|346.54|343.74|347.49|344.69|347.75|344.95|346.34|343.54|0
1650332700000|2022-04-19 01:45:00|347.56|344.76|346.21|343.41|348.13|345.33|345.96|343.16|0
1650333000000|2022-04-19 01:50:00|346.34|343.54|346.72|343.92|347.43|344.63|346.34|343.54|0
1650333300000|2022-04-19 01:55:00|346.85|344.05|347.42|344.62|347.61|344.81|346.4|343.6|0
1650333600000|2022-04-19 02:00:00|347.48|344.68|347.23|344.43|348|345.2|347.23|344.43|0
1650333900000|2022-04-19 02:05:00|347.29|344.49|347.99|345.19|348.12|345.32|347.29|344.49|0
1650334200000|2022-04-19 02:10:00|348.12|345.32|349.02|346.22|349.27|346.47|347.86|345.06|0
1650334500000|2022-04-19 02:15:00|348.89|346.09|348.05|345.25|349.02|346.22|347.99|345.19|0
1650334800000|2022-04-19 02:20:00|348.12|345.32|348.37|345.57|348.63|345.83|348.12|345.32|0
1650335100000|2022-04-19 02:25:00|348.44|345.64|349.2|346.4|349.27|346.47|348.24|345.44|0
1650335400000|2022-04-19 02:30:00|349.27|346.47|348.88|346.08|349.39|346.59|348.88|346.08|0
1650335700000|2022-04-19 02:35:00|349.01|346.21|347.72|344.92|349.01|346.21|347.6|344.8|0
1650336000000|2022-04-19 02:40:00|347.85|345.05|347.85|345.05|348.23|345.43|347.85|345.05|0
1650336300000|2022-04-19 02:45:00|347.98|345.18|347.72|344.92|347.98|345.18|347.34|344.54|0
1650336600000|2022-04-19 02:50:00|347.66|344.86|347.33|344.53|347.85|345.05|347.27|344.47|0
1650336900000|2022-04-19 02:55:00|347.46|344.66|347.71|344.91|348.1|345.3|347.46|344.66|0
1650337200000|2022-04-19 03:00:00|347.65|344.85|347.46|344.66|347.84|345.04|347.33|344.53|0
1650337500000|2022-04-19 03:05:00|347.52|344.72|347.45|344.65|347.78|344.98|347.33|344.53|0
1650337800000|2022-04-19 03:10:00|347.33|344.53|346.56|343.76|347.58|344.78|346.3|343.5|0
1650338100000|2022-04-19 03:15:00|346.68|343.88|345.92|343.12|346.68|343.88|345.92|343.12|0
1650338400000|2022-04-19 03:20:00|345.79|342.99|344.01|341.21|345.92|343.12|343.75|340.95|0
1650338700000|2022-04-19 03:25:00|344|341.2|343.88|341.08|344.39|341.59|343.88|341.08|0
1650339000000|2022-04-19 03:30:00|343.62|340.82|343.75|340.95|343.88|341.08|343.18|340.38|0
1650339300000|2022-04-19 03:35:00|343.62|340.82|343.62|340.82|343.87|341.07|343.36|340.56|0
1650339600000|2022-04-19 03:40:00|343.68|340.88|343.74|340.94|343.87|341.07|343.36|340.56|0
1650339900000|2022-04-19 03:45:00|343.87|341.07|344.5|341.7|345.27|342.47|343.87|341.07|0
1650340200000|2022-04-19 03:50:00|344.57|341.77|344.5|341.7|344.63|341.83|344.12|341.32|0
1650340500000|2022-04-19 03:55:00|344.63|341.83|344.63|341.83|344.75|341.95|344.37|341.57|0
1650340800000|2022-04-19 04:00:00|344.5|341.7|345.26|342.46|345.26|342.46|344.37|341.57|0
1650341100000|2022-04-19 04:05:00|345.13|342.33|345|342.2|345.13|342.33|344.49|341.69|0
1650341400000|2022-04-19 04:10:00|344.88|342.08|345.26|342.46|345.38|342.58|344.75|341.95|0
1650341700000|2022-04-19 04:15:00|345.32|342.52|344.87|342.07|345.51|342.71|344.75|341.95|0
1650342000000|2022-04-19 04:20:00|345|342.2|345.25|342.45|345.32|342.52|344.87|342.07|0
1650342300000|2022-04-19 04:25:00|345.38|342.58|345.38|342.58|345.63|342.83|345.12|342.32|0
1650342600000|2022-04-19 04:30:00|345.44|342.64|345.12|342.32|345.76|342.96|345.12|342.32|0
1650342900000|2022-04-19 04:35:00|344.87|342.07|345.37|342.57|345.37|342.57|344.86|342.06|0
1650343200000|2022-04-19 04:40:00|345.5|342.7|344.99|342.19|345.63|342.83|344.99|342.19|0
1650343500000|2022-04-19 04:45:00|345.05|342.25|344.86|342.06|345.12|342.32|344.8|342|0
1650343800000|2022-04-19 04:50:00|344.99|342.19|344.47|341.67|345.11|342.31|344.35|341.55|0
1650344100000|2022-04-19 04:55:00|344.41|341.61|344.22|341.42|344.47|341.67|343.97|341.17|0
1650344400000|2022-04-19 05:00:00|344.35|341.55|345.23|342.43|345.23|342.43|343.84|341.04|0
1650344700000|2022-04-19 05:05:00|345.11|342.31|346.12|343.32|346.25|343.45|345.11|342.31|0
1650345000000|2022-04-19 05:10:00|346|343.2|346.25|343.45|346.38|343.58|345.74|342.94|0
1650345300000|2022-04-19 05:15:00|346.12|343.32|346.5|343.7|346.89|344.09|346.12|343.32|0
1650345600000|2022-04-19 05:20:00|346.63|343.83|346.5|343.7|346.76|343.96|346.5|343.7|0
1650345900000|2022-04-19 05:25:00|346.63|343.83|346.12|343.32|346.63|343.83|345.99|343.19|0
1650346200000|2022-04-19 05:30:00|346.24|343.44|346.62|343.82|346.62|343.82|346.12|343.32|0
1650346500000|2022-04-19 05:35:00|346.75|343.95|346.24|343.44|346.88|344.08|346.11|343.31|0
1650346800000|2022-04-19 05:40:00|346.37|343.57|345.98|343.18|346.56|343.76|345.6|342.8|0
1650347100000|2022-04-19 05:45:00|345.85|343.05|346.24|343.44|346.49|343.69|345.73|342.93|0
1650347400000|2022-04-19 05:50:00|346.11|343.31|345.47|342.67|346.24|343.44|345.28|342.48|0
1650347700000|2022-04-19 05:55:00|345.34|342.54|346.87|344.07|347|344.2|345.34|342.54|0
1650348000000|2022-04-19 06:00:00|347|344.2|346.87|344.07|348.15|345.35|346.17|343.37|0
1650348300000|2022-04-19 06:05:00|346.61|343.81|344.82|342.02|347.89|345.09|344.32|341.52|0
1650348600000|2022-04-19 06:10:00|344.95|342.15|344.19|341.39|345.46|342.66|344.19|341.39|0
1650348900000|2022-04-19 06:15:00|344.06|341.26|343.87|341.07|344.95|342.15|342.79|339.99|0
1650349200000|2022-04-19 06:20:00|343.93|341.13|342.85|340.05|343.93|341.13|342.15|339.35|0
1650349500000|2022-04-19 06:25:00|342.79|339.99|343.66|340.86|344.12|341.32|342.79|339.99|0
1650349800000|2022-04-19 06:30:00|343.78|340.98|344.29|341.49|344.93|342.13|343.66|340.86|0
1650350100000|2022-04-19 06:35:00|344.16|341.36|344.8|342|344.99|342.19|344.1|341.3|0
1650350400000|2022-04-19 06:40:00|344.67|341.87|344.16|341.36|344.92|342.12|344.03|341.23|0
1650350700000|2022-04-19 06:45:00|344.29|341.49|344.54|341.74|344.86|342.06|344.03|341.23|0
1650351000000|2022-04-19 06:50:00|344.6|341.8|345.17|342.37|345.3|342.5|344.28|341.48|0
1650351300000|2022-04-19 06:55:00|344.92|342.12|345.17|342.37|345.93|343.13|344.92|342.12|0
1650351600000|2022-04-19 07:00:00|345.3|342.5|347.1|343.74|349.13|346.33|345.3|342.5|0
1650351900000|2022-04-19 07:05:00|346.86|343.98|347.89|345.01|348.59|345.71|345.84|342.96|0
1650352200000|2022-04-19 07:10:00|348.14|345.26|351.48|348.6|351.48|348.6|348.14|345.26|0
1650352500000|2022-04-19 07:15:00|351.61|348.73|350.77|347.89|352|349.12|350.32|347.44|0
1650352800000|2022-04-19 07:20:00|350.83|347.95|350.64|347.76|351.99|349.11|350.26|347.38|0
1650353100000|2022-04-19 07:25:00|350.45|347.57|350.7|347.82|351.22|348.34|350.19|347.31|0
1650353400000|2022-04-19 07:30:00|350.96|348.08|351.93|349.05|351.99|349.11|350.19|347.31|0
1650353700000|2022-04-19 07:35:00|351.86|348.98|352.89|350.01|353.92|351.04|351.73|348.85|0
1650354000000|2022-04-19 07:40:00|352.96|350.08|352.76|349.88|353.79|350.91|352.44|349.56|0
1650354300000|2022-04-19 07:45:00|352.89|350.01|350.69|347.81|353.02|350.14|350.56|347.68|0
1650354600000|2022-04-19 07:50:00|350.63|347.75|350.3|347.42|350.76|347.88|350.18|347.3|0
1650354900000|2022-04-19 07:55:00|349.92|347.04|347.99|345.11|349.92|347.04|347.1|344.22|0
1650355200000|2022-04-19 08:00:00|348.25|345.37|347.48|344.6|348.25|345.37|346.71|343.83|0
1650355500000|2022-04-19 08:05:00|347.35|344.47|346.65|343.77|347.61|344.73|345.05|342.17|0
1650355800000|2022-04-19 08:10:00|346.58|343.7|347.6|344.72|347.73|344.85|346.01|343.13|0
1650356100000|2022-04-19 08:15:00|347.47|344.59|346.52|343.64|347.47|344.59|345.88|343|0
1650356400000|2022-04-19 08:20:00|346.65|343.77|345|342.6|346.77|343.89|344.49|342.09|0
1650356700000|2022-04-19 08:25:00|345.06|342.66|345.06|342.66|345.57|343.17|344.23|341.83|0
1650357000000|2022-04-19 08:30:00|344.87|342.47|344.8|342.4|345.51|343.11|343.85|341.45|0
1650357300000|2022-04-19 08:35:00|344.74|342.34|344.74|342.34|345.38|342.98|343.46|341.06|0
1650357600000|2022-04-19 08:40:00|344.86|342.46|346.78|344.38|346.97|344.57|344.35|341.95|0
1650357900000|2022-04-19 08:45:00|347.04|344.64|352.45|350.05|353.1|350.7|346.65|344.25|0
1650358200000|2022-04-19 08:50:00|352.71|350.31|354.11|351.23|354.5|351.62|351.93|349.29|0
1650358500000|2022-04-19 08:55:00|354.37|351.49|355.56|352.68|355.82|352.94|351.54|348.66|0
1650358800000|2022-04-19 09:00:00|355.17|352.29|355.95|353.07|356.73|353.85|355.17|352.29|0
1650359100000|2022-04-19 09:05:00|356.08|353.2|355.95|353.07|356.54|353.66|355.56|352.68|0
1650359400000|2022-04-19 09:10:00|355.82|352.94|357.06|354.18|357.64|354.76|355.69|352.81|0
1650359700000|2022-04-19 09:15:00|357.12|354.24|356.99|354.11|357.77|354.89|356.6|353.72|0
1650360000000|2022-04-19 09:20:00|357.12|354.24|358.68|355.8|358.82|355.94|356.33|353.45|0
1650360300000|2022-04-19 09:25:00|358.81|355.93|359.67|356.79|360.13|357.25|358.42|355.54|0
1650360600000|2022-04-19 09:30:00|359.99|357.11|358.96|356.08|360.78|357.9|357.93|355.05|0
1650360900000|2022-04-19 09:35:00|358.9|356.02|359.35|356.47|359.88|357|357.65|354.77|0
1650361200000|2022-04-19 09:40:00|359.22|356.34|358.95|356.07|360.14|357.26|358.56|355.68|0
1650361500000|2022-04-19 09:45:00|359.02|356.14|358.95|356.07|359.09|356.21|358.56|355.68|0
1650361800000|2022-04-19 09:50:00|358.82|355.94|360.73|357.85|360.92|358.04|358.69|355.81|0
1650362100000|2022-04-19 09:55:00|360.53|357.65|358.23|355.35|360.53|357.65|358.16|355.28|0
1650362400000|2022-04-19 10:00:00|358.29|355.41|358.97|356.57|359.47|356.64|357.64|354.76|0
1650362700000|2022-04-19 10:05:00|358.84|356.44|359.49|357.09|359.49|357.09|358.84|356.44|0
1650363000000|2022-04-19 10:10:00|359.36|356.96|358.57|356.17|360.28|357.88|358.57|356.17|0
1650363300000|2022-04-19 10:15:00|358.7|356.3|357|354.6|358.7|356.3|356.74|354.34|0
1650363600000|2022-04-19 10:20:00|357.13|354.73|355.82|353.42|357.13|354.73|355.82|353.42|0
1650363900000|2022-04-19 10:25:00|355.43|353.03|356.21|353.81|356.21|353.81|355.43|353.03|0
1650364200000|2022-04-19 10:30:00|356.34|353.94|357.12|354.72|357.12|354.72|356.21|353.81|0
1650364500000|2022-04-19 10:35:00|356.86|354.46|356.47|354.07|356.99|354.59|356.34|353.94|0
1650364800000|2022-04-19 10:40:00|356.6|354.2|355.16|352.76|357.25|354.85|355.03|352.63|0
1650365100000|2022-04-19 10:45:00|355.42|353.02|356.86|354.46|357.25|354.85|355.42|353.02|0
1650365400000|2022-04-19 10:50:00|356.72|354.32|355.42|353.02|357.12|354.72|355.42|353.02|0
1650365700000|2022-04-19 10:55:00|355.55|353.15|354.38|351.98|356.33|353.93|354.25|351.85|0
1650366000000|2022-04-19 11:00:00|354.12|351.72|352.95|350.55|354.51|352.11|352.56|350.16|0
1650366300000|2022-04-19 11:05:00|352.82|350.42|353.2|350.8|353.85|351.45|352.56|350.16|0
1650366600000|2022-04-19 11:10:00|353.27|350.87|353.59|351.19|353.98|351.58|353.2|350.8|0
1650366900000|2022-04-19 11:15:00|353.33|350.93|353.2|350.8|353.85|351.45|352.04|349.64|0
1650367200000|2022-04-19 11:20:00|353.46|351.06|352.92|350.52|354.87|352.47|352.53|350.13|0
1650367500000|2022-04-19 11:25:00|352.79|350.39|353.83|351.43|353.96|351.56|352.08|349.68|0
1650367800000|2022-04-19 11:30:00|353.7|351.3|353.57|351.17|353.96|351.56|353.18|350.78|0
1650368100000|2022-04-19 11:35:00|353.63|351.23|354.99|352.59|355.58|353.18|353.57|351.17|0
1650368400000|2022-04-19 11:40:00|354.86|352.46|354.47|352.07|355.12|352.72|353.69|351.29|0
1650368700000|2022-04-19 11:45:00|354.34|351.94|353.5|351.1|354.34|351.94|353.3|350.9|0
1650369000000|2022-04-19 11:50:00|353.43|351.03|351.49|349.09|353.43|351.03|351.1|348.7|0
1650369300000|2022-04-19 11:55:00|351.36|348.96|351.61|349.21|352.13|349.73|350.84|348.44|0
1650369600000|2022-04-19 12:00:00|351.48|349.08|351.61|349.21|352.65|350.25|351.48|349.08|0
1650369900000|2022-04-19 12:05:00|351.74|349.34|349.93|347.53|351.81|349.41|349.93|347.53|0
1650370200000|2022-04-19 12:10:00|350.06|347.66|350.32|347.92|350.32|347.92|349.29|346.89|0
1650370500000|2022-04-19 12:15:00|350.19|347.79|350.61|348.21|351.14|348.74|349.58|347.18|0
1650370800000|2022-04-19 12:20:00|350.42|348.02|351.64|349.24|352.03|349.63|350.09|347.69|0
1650371100000|2022-04-19 12:25:00|351.77|349.37|351.12|348.72|352.29|349.89|351.12|348.72|0
1650371400000|2022-04-19 12:30:00|351.25|348.85|350.09|347.69|351.38|348.98|349.7|347.3|0
1650371700000|2022-04-19 12:35:00|349.96|347.56|351.64|349.24|352.41|350.01|349.7|347.3|0
1650372000000|2022-04-19 12:40:00|351.77|349.37|352.15|349.75|352.41|350.01|351.12|348.72|0
1650372300000|2022-04-19 12:45:00|352.41|350.01|353.97|351.57|353.97|351.57|352.02|349.62|0
1650372600000|2022-04-19 12:50:00|353.84|351.44|353.57|351.17|353.97|351.57|353.31|350.91|0
1650372900000|2022-04-19 12:55:00|353.7|351.3|353.18|350.78|353.96|351.56|353.18|350.78|0
1650373200000|2022-04-19 13:00:00|353.31|350.91|353.57|351.17|353.83|351.43|352.14|349.74|0
1650373500000|2022-04-19 13:05:00|353.7|351.3|355.13|352.73|357.48|355.08|353.7|351.3|0
1650373800000|2022-04-19 13:10:00|355.26|352.86|354.74|352.34|355.78|353.38|354.35|351.95|0
1650374100000|2022-04-19 13:15:00|354.73|352.33|354.86|352.46|354.87|352.47|353.95|351.55|0
1650374400000|2022-04-19 13:20:00|354.99|352.59|352.78|350.38|355.51|353.11|352.78|350.38|0
1650374700000|2022-04-19 13:25:00|352.65|350.25|352.59|350.19|355.06|352.66|352.39|349.99|0
1650375000000|2022-04-19 13:30:00|352.52|350.12|348.39|345.99|353.3|350.9|347.49|345.09|0
1650375300000|2022-04-19 13:35:00|348.26|345.86|351.48|349.08|351.61|349.21|347.36|344.96|0
1650375600000|2022-04-19 13:40:00|352.13|349.73|344.29|341.89|352.52|350.12|342.76|340.36|0
1650375900000|2022-04-19 13:45:00|343.53|341.13|342.42|340.02|346.04|343.64|341.37|338.97|0
1650376200000|2022-04-19 13:50:00|341.78|339.38|336.6|334.2|343.18|340.78|336.22|333.82|0
1650376500000|2022-04-19 13:55:00|337.1|334.7|333.46|331.06|337.1|334.7|333.46|331.06|0
1650376800000|2022-04-19 14:00:00|333.21|330.81|332.84|330.44|334.71|332.31|332.09|329.69|0
1650377100000|2022-04-19 14:05:00|332.96|330.56|331.32|328.92|335.07|332.67|331.32|328.92|0
1650377400000|2022-04-19 14:10:00|331.07|328.67|332.21|329.81|332.33|329.93|327.73|325.33|0
1650377700000|2022-04-19 14:15:00|332.33|329.93|332.95|330.55|334.69|332.29|331.47|329.07|0
1650378000000|2022-04-19 14:20:00|332.83|330.43|331.09|328.69|333.57|331.17|330.85|328.45|0
1650378300000|2022-04-19 14:25:00|330.97|328.57|328.42|326.02|331.22|328.82|328.29|325.89|0
1650378600000|2022-04-19 14:30:00|327.8|325.4|327.55|325.15|328.29|325.89|326.57|324.17|0
1650378900000|2022-04-19 14:35:00|327.49|325.09|326.69|324.29|329.28|326.88|326.57|324.17|0
1650379200000|2022-04-19 14:40:00|326.81|324.41|325.28|322.88|327.18|324.78|324.49|322.09|0
1650379500000|2022-04-19 14:45:00|324.97|322.57|323.63|321.23|325.22|322.82|322.41|320.01|0
1650379800000|2022-04-19 14:50:00|323.75|321.35|326.44|324.04|326.44|324.04|323.39|320.99|0
1650380100000|2022-04-19 14:55:00|326.32|323.92|325.82|323.42|326.81|324.41|324.36|321.96|0
1650380400000|2022-04-19 15:00:00|326.07|323.67|326.83|324.43|329.16|326.76|326.07|323.67|0
1650380700000|2022-04-19 15:05:00|326.71|324.31|326.1|323.7|327.2|324.8|325|322.6|0
1650381000000|2022-04-19 15:10:00|325.98|323.58|326.46|324.06|326.83|324.43|325.61|323.21|0
1650381300000|2022-04-19 15:15:00|326.34|323.94|326.58|324.18|326.83|324.43|323.66|321.26|0
1650381600000|2022-04-19 15:20:00|326.46|324.06|323.78|321.38|327.32|324.92|323.66|321.26|0
1650381900000|2022-04-19 15:25:00|323.9|321.5|323.74|321.34|326.15|323.75|323.61|321.21|0
1650382200000|2022-04-19 15:30:00|323.98|321.58|325.44|323.04|326.05|323.65|323.13|320.73|0
1650382500000|2022-04-19 15:35:00|325.32|322.92|323.49|321.09|325.68|323.28|323.49|321.09|0
1650382800000|2022-04-19 15:40:00|323.61|321.21|323.36|320.96|324.22|321.82|322.88|320.48|0
1650383100000|2022-04-19 15:45:00|323.24|320.84|323.48|321.08|324.09|321.69|323.12|320.72|0
1650383400000|2022-04-19 15:50:00|323.36|320.96|321.78|319.38|323.36|320.96|321.18|318.78|0
1650383700000|2022-04-19 15:55:00|321.9|319.5|323.84|321.44|324.09|321.69|321.9|319.5|0
1650384000000|2022-04-19 16:00:00|323.72|321.32|323.96|321.56|325.3|322.9|323.6|321.2|0
1650384300000|2022-04-19 16:05:00|323.84|321.44|323.23|320.83|324.57|322.17|323.23|320.83|0
1650384600000|2022-04-19 16:10:00|323.47|321.07|324.2|321.8|324.45|322.05|323.23|320.83|0
1650384900000|2022-04-19 16:15:00|324.08|321.68|323.84|321.44|324.81|322.41|323.71|321.31|0
1650385200000|2022-04-19 16:20:00|323.96|321.56|322.86|320.46|323.96|321.56|322.62|320.22|0
1650385500000|2022-04-19 16:25:00|322.98|320.58|324.56|322.16|324.93|322.53|322.38|319.98|0
1650385800000|2022-04-19 16:30:00|324.44|322.04|324.19|321.79|325.17|322.77|323.95|321.55|0
1650386100000|2022-04-19 16:35:00|324.07|321.67|326.76|324.36|326.88|324.48|323.71|321.31|0
1650386400000|2022-04-19 16:40:00|326.63|324.23|325.77|323.37|326.88|324.48|325.29|322.89|0
1650386700000|2022-04-19 16:45:00|326.02|323.62|325.53|323.13|326.51|324.11|325.28|322.88|0
1650387000000|2022-04-19 16:50:00|325.65|323.25|324.55|322.15|325.77|323.37|323.94|321.54|0
1650387300000|2022-04-19 16:55:00|324.67|322.27|325.52|323.12|325.65|323.25|324.18|321.78|0
1650387600000|2022-04-19 17:00:00|325.16|322.76|324.91|322.51|325.77|323.37|324.18|321.78|0
1650387900000|2022-04-19 17:05:00|325.03|322.63|326.01|323.61|326.01|323.61|324.3|321.9|0
1650388200000|2022-04-19 17:10:00|325.89|323.49|325.52|323.12|326.5|324.1|325.52|323.12|0
1650388500000|2022-04-19 17:15:00|325.64|323.24|325.15|322.75|325.88|323.48|324.66|322.26|0
1650388800000|2022-04-19 17:20:00|325.27|322.87|325.76|323.36|325.76|323.36|324.17|321.77|0
1650389100000|2022-04-19 17:25:00|325.64|323.24|328.82|326.42|329.07|326.67|325.64|323.24|0
1650389400000|2022-04-19 17:30:00|328.94|326.54|326.73|324.33|328.94|326.54|326.12|323.72|0
1650389700000|2022-04-19 17:35:00|326.49|324.09|326.48|324.08|326.98|324.58|326.36|323.96|0
1650390000000|2022-04-19 17:40:00|326.43|324.03|327.71|325.31|327.71|325.31|326.36|323.96|0
1650390300000|2022-04-19 17:45:00|327.59|325.19|325.38|322.98|328.44|326.04|325.38|322.98|0
1650390600000|2022-04-19 17:50:00|325.62|323.22|323.92|321.52|325.62|323.22|323.19|320.79|0
1650390900000|2022-04-19 17:55:00|323.79|321.39|324.52|322.12|324.65|322.25|323.18|320.78|0
1650391200000|2022-04-19 18:00:00|324.64|322.24|325.13|322.73|325.62|323.22|324.28|321.88|0
1650391500000|2022-04-19 18:05:00|325.25|322.85|324.89|322.49|325.26|322.86|323.81|321.41|0
1650391800000|2022-04-19 18:10:00|324.65|322.25|326.61|324.21|328.45|326.05|324.65|322.25|0
1650392100000|2022-04-19 18:15:00|326.73|324.33|328.2|325.8|328.2|325.8|326.73|324.33|0
1650392400000|2022-04-19 18:20:00|328.08|325.68|325.63|323.23|328.45|326.05|325.51|323.11|0
1650392700000|2022-04-19 18:25:00|325.88|323.48|325.51|323.11|327.6|325.2|325.39|322.99|0
1650393000000|2022-04-19 18:30:00|325.63|323.23|326.12|323.72|326.37|323.97|324.28|321.88|0
1650393300000|2022-04-19 18:35:00|326|323.6|323.42|321.02|326.37|323.97|323.18|320.78|0
1650393600000|2022-04-19 18:40:00|323.55|321.15|322.93|320.53|324.03|321.63|322.45|320.05|0
1650393900000|2022-04-19 18:45:00|322.81|320.41|322.93|320.53|323.66|321.26|322.63|320.23|0
1650394200000|2022-04-19 18:50:00|322.81|320.41|322.93|320.53|323.42|321.02|321.23|318.83|0
1650394500000|2022-04-19 18:55:00|322.99|320.59|321.34|318.94|323.05|320.65|321.34|318.94|0
1650394800000|2022-04-19 19:00:00|321.59|319.19|321.95|319.55|322.19|319.79|320.73|318.33|0
1650395100000|2022-04-19 19:05:00|321.83|319.43|319.76|317.36|322.68|320.28|319.64|317.24|0
1650395400000|2022-04-19 19:10:00|319.88|317.48|315.9|313.5|320.49|318.09|315.9|313.5|0
1650395700000|2022-04-19 19:15:00|316.02|313.62|315.18|312.78|316.14|313.74|314.46|312.06|0
1650396000000|2022-04-19 19:20:00|315.06|312.66|314.33|311.93|315.9|313.5|314.1|311.7|0
1650396300000|2022-04-19 19:25:00|314.22|311.82|315.17|312.77|315.41|313.01|313.98|311.58|0
1650396600000|2022-04-19 19:30:00|315.29|312.89|314.21|311.81|315.29|312.89|313.02|310.62|0
1650396900000|2022-04-19 19:35:00|314.33|311.93|311.97|309.57|315.95|313.55|311.01|308.61|0
1650397200000|2022-04-19 19:40:00|312.21|309.81|314.6|312.2|315.2|312.8|312.21|309.81|0
1650397500000|2022-04-19 19:45:00|314.72|312.32|315.2|312.8|316.77|314.37|314.36|311.96|0
1650397800000|2022-04-19 19:50:00|313.28|310.88|314.36|311.96|314.36|311.96|310.41|308.01|0
1650398100000|2022-04-19 19:55:00|315.2|312.8|314.47|312.07|317.61|315.21|313.15|310.75|0
1650398400000|2022-04-19 20:00:00|314.35|311.95|323.58|321.18|323.7|321.3|314.35|311.95|0
1650398700000|2022-04-19 20:05:00|323.33|320.93|324.59|322.19|324.72|322.32|320.02|317.62|0
1650399000000|2022-04-19 20:10:00|324.53|322.13|327.42|325.02|327.91|325.51|324.35|321.95|0
1650399300000|2022-04-19 20:15:00|327.61|325.21|324.54|321.74|327.61|325.21|324.3|321.5|0
1650399600000|2022-04-19 20:20:00|324.67|321.87|323.56|320.76|324.67|321.87|323.32|320.52|0
1650399900000|2022-04-19 20:25:00|323.69|320.89|324.66|321.86|324.66|321.86|323.69|320.89|0
1650400200000|2022-04-19 20:30:00|324.54|321.74|324.54|321.74|324.78|321.98|324.05|321.25|0
1650400500000|2022-04-19 20:35:00|324.42|321.62|324.29|321.49|324.66|321.86|324.05|321.25|0
1650400800000|2022-04-19 20:40:00|324.17|321.37|324.66|321.86|324.66|321.86|323.68|320.88|0
1650401100000|2022-04-19 20:45:00|324.41|321.61|324.65|321.85|324.78|321.98|324.29|321.49|0
1650401400000|2022-04-19 20:50:00|324.53|321.73|324.41|321.61|324.78|321.98|324.41|321.61|0
1650401700000|2022-04-19 20:55:00|324.28|321.48|324.48|321.68|324.77|321.97|324.16|321.36|0
1650402000000|2022-04-19 21:00:00|324.47|321.67|324.7|321.9|324.73|321.93|324.38|321.58|0
1650402300000|2022-04-19 21:05:00|324.72|321.92|324.64|321.84|324.82|322.02|324.64|321.84|0
1650402600000|2022-04-19 21:10:00|324.62|321.82|324.77|321.97|324.82|322.02|324.61|321.81|0
1650402900000|2022-04-19 21:15:00|324.75|321.95|325.14|322.34|325.14|322.34|324.58|321.78|0
1650403200000|2022-04-19 21:20:00|325.15|322.35|325.01|322.21|325.17|322.37|324.94|322.14|0
1650403500000|2022-04-19 21:25:00|324.98|322.18|325.17|322.37|325.36|322.56|324.98|322.18|0
1650403800000|2022-04-19 21:30:00|325.13|322.33|325.35|322.55|325.61|322.81|325.12|322.32|0
1650404100000|2022-04-19 21:35:00|325.34|322.54|325.07|322.27|325.36|322.56|325.07|322.27|0
1650404400000|2022-04-19 21:40:00|325.17|322.37|325.32|322.52|325.5|322.7|325.13|322.33|0
1650404700000|2022-04-19 21:45:00|325.2|322.4|325.14|322.34|325.2|322.4|325.12|322.32|0
1650405000000|2022-04-19 21:50:00|325.12|322.32|325.25|322.45|325.32|322.52|325.12|322.32|0
1650405300000|2022-04-19 21:55:00|325.35|322.55|325.33|322.53|325.35|322.55|324.98|322.18|0
1650405600000|2022-04-19 22:00:00|325.18|322.38|325.36|322.56|325.79|322.99|324.62|321.82|0
1650405900000|2022-04-19 22:05:00|325.23|322.43|323.76|320.96|325.48|322.68|323.76|320.96|0
1650406200000|2022-04-19 22:10:00|323.89|321.09|323.52|320.72|324.13|321.33|323.39|320.59|0
1650406500000|2022-04-19 22:15:00|323.46|320.66|322.78|319.98|323.52|320.72|322.6|319.8|0
1650406800000|2022-04-19 22:20:00|322.66|319.86|323.02|320.22|323.51|320.71|322.66|319.86|0
1650407100000|2022-04-19 22:25:00|322.9|320.1|322.9|320.1|323.51|320.71|322.66|319.86|0
1650407400000|2022-04-19 22:30:00|322.78|319.98|321.92|319.12|322.9|320.1|321.92|319.12|0
1650407700000|2022-04-19 22:35:00|322.04|319.24|321.31|318.51|322.04|319.24|320.95|318.15|0
1650408000000|2022-04-19 22:40:00|321.37|318.57|321.8|319|322.04|319.24|321.37|318.57|0
1650408300000|2022-04-19 22:45:00|321.92|319.12|322.16|319.36|322.16|319.36|321.67|318.87|0
1650408600000|2022-04-19 22:50:00|322.28|319.48|322.4|319.6|322.64|319.84|322.1|319.3|0
1650408900000|2022-04-19 22:55:00|322.34|319.54|322.64|319.84|322.89|320.09|322.1|319.3|0
1650409200000|2022-04-19 23:00:00|322.52|319.72|323.62|320.82|324.11|321.31|322.4|319.6|0
1650409500000|2022-04-19 23:05:00|323.49|320.69|323.86|321.06|324.1|321.3|323.49|320.69|0
1650409800000|2022-04-19 23:10:00|323.8|321|323.86|321.06|324.23|321.43|323.61|320.81|0
1650410100000|2022-04-19 23:15:00|323.98|321.18|323.73|320.93|324.1|321.3|323.67|320.87|0
1650410400000|2022-04-19 23:20:00|323.67|320.87|323.61|320.81|323.73|320.93|323.12|320.32|0
1650410700000|2022-04-19 23:25:00|323.55|320.75|324.71|321.91|324.83|322.03|323.49|320.69|0
1650411000000|2022-04-19 23:30:00|324.58|321.78|325.07|322.27|325.07|322.27|324.34|321.54|0
1650411300000|2022-04-19 23:35:00|325.01|322.21|324.21|321.41|325.44|322.64|324.15|321.35|0
1650411600000|2022-04-19 23:40:00|324.09|321.29|323.11|320.31|324.09|321.29|323.11|320.31|0
1650411900000|2022-04-19 23:45:00|322.99|320.19|323.72|320.92|323.84|321.04|322.74|319.94|0
1650412200000|2022-04-19 23:50:00|323.84|321.04|323.23|320.43|323.84|321.04|322.86|320.06|0
1650412500000|2022-04-19 23:55:00|323.17|320.37|323.23|320.43|323.72|320.92|322.86|320.06|0
1650412800000|2022-04-20 00:00:00|323.35|320.55|324.57|321.77|325.06|322.26|322.86|320.06|0
1650413100000|2022-04-20 00:05:00|324.69|321.89|324.93|322.13|325.3|322.5|324.32|321.52|0
1650413400000|2022-04-20 00:10:00|324.88|322.08|324.32|321.52|325.06|322.26|324.08|321.28|0
1650413700000|2022-04-20 00:15:00|324.44|321.64|324.93|322.13|324.93|322.13|323.46|320.66|0
1650414000000|2022-04-20 00:20:00|324.81|322.01|324.07|321.27|325.05|322.25|324.07|321.27|0
1650414300000|2022-04-20 00:25:00|324.19|321.39|323.89|321.09|324.26|321.46|323.34|320.54|0
1650414600000|2022-04-20 00:30:00|323.82|321.02|323.89|321.09|324.07|321.27|323.21|320.41|0
1650414900000|2022-04-20 00:35:00|323.82|321.02|322.91|320.11|323.89|321.09|322.91|320.11|0
1650415200000|2022-04-20 00:40:00|322.97|320.17|323.33|320.53|323.33|320.53|322.91|320.11|0
1650415500000|2022-04-20 00:45:00|323.27|320.47|323.69|320.89|323.82|321.02|323.08|320.28|0
1650415800000|2022-04-20 00:50:00|323.76|320.96|323.45|320.65|324.06|321.26|323.2|320.4|0
1650416100000|2022-04-20 00:55:00|323.32|320.52|323.08|320.28|323.45|320.65|322.96|320.16|0
1650416400000|2022-04-20 01:00:00|322.96|320.16|323.08|320.28|323.2|320.4|321.86|319.06|0
1650416700000|2022-04-20 01:05:00|322.95|320.15|323.32|320.52|323.69|320.89|322.9|320.1|0
1650417000000|2022-04-20 01:10:00|323.14|320.34|323.75|320.95|323.81|321.01|323.07|320.27|0
1650417300000|2022-04-20 01:15:00|323.81|321.01|327.49|324.69|327.61|324.81|323.81|321.01|0
1650417600000|2022-04-20 01:20:00|327.61|324.81|326.74|323.94|327.92|325.12|326.5|323.7|0
1650417900000|2022-04-20 01:25:00|326.87|324.07|326.99|324.19|328.1|325.3|326.62|323.82|0
1650418200000|2022-04-20 01:30:00|327.11|324.31|328.1|325.3|328.1|325.3|326.13|323.33|0
1650418500000|2022-04-20 01:35:00|327.97|325.17|326.8|324|327.97|325.17|326.12|323.32|0
1650418800000|2022-04-20 01:40:00|326.86|324.06|326.98|324.18|326.98|324.18|326.37|323.57|0
1650419100000|2022-04-20 01:45:00|326.92|324.12|326.86|324.06|327.35|324.55|326.49|323.69|0
1650419400000|2022-04-20 01:50:00|326.73|323.93|326.73|323.93|326.98|324.18|326.49|323.69|0
1650419700000|2022-04-20 01:55:00|326.61|323.81|326.73|323.93|326.85|324.05|326.12|323.32|0
1650420000000|2022-04-20 02:00:00|326.61|323.81|326.48|323.68|327.47|324.67|325.99|323.19|0
1650420300000|2022-04-20 02:05:00|326.24|323.44|324.76|321.96|326.6|323.8|324.03|321.23|0
1650420600000|2022-04-20 02:10:00|324.88|322.08|325|322.2|325.49|322.69|324.15|321.35|0
1650420900000|2022-04-20 02:15:00|325.13|322.33|325.31|322.51|325.61|322.81|324.63|321.83|0
1650421200000|2022-04-20 02:20:00|325.25|322.45|325.61|322.81|326.11|323.31|325.25|322.45|0
1650421500000|2022-04-20 02:25:00|325.74|322.94|324.63|321.83|325.86|323.06|324.14|321.34|0
1650421800000|2022-04-20 02:30:00|324.51|321.71|324.99|322.19|325.61|322.81|324.38|321.58|0
1650422100000|2022-04-20 02:35:00|325.12|322.32|325.12|322.32|325.55|322.75|324.99|322.19|0
1650422400000|2022-04-20 02:40:00|324.99|322.19|325.48|322.68|325.6|322.8|324.99|322.19|0
1650422700000|2022-04-20 02:45:00|325.6|322.8|325.17|322.37|325.85|323.05|324.74|321.94|0
1650423000000|2022-04-20 02:50:00|325.11|322.31|325.23|322.43|325.6|322.8|325.11|322.31|0
1650423300000|2022-04-20 02:55:00|325.11|322.31|324.25|321.45|325.11|322.31|324.13|321.33|0
1650423600000|2022-04-20 03:00:00|324.13|321.33|323.88|321.08|324.13|321.33|323.15|320.35|0
1650423900000|2022-04-20 03:05:00|323.82|321.02|323.76|320.96|324|321.2|323.51|320.71|0
1650424200000|2022-04-20 03:10:00|323.63|320.83|324.37|321.57|325.1|322.3|323.51|320.71|0
1650424500000|2022-04-20 03:15:00|324.31|321.51|324.61|321.81|325.59|322.79|324.12|321.32|0
1650424800000|2022-04-20 03:20:00|324.49|321.69|324.36|321.56|324.73|321.93|323.87|321.07|0
1650425100000|2022-04-20 03:25:00|324.24|321.44|323.87|321.07|324.36|321.56|323.5|320.7|0
1650425400000|2022-04-20 03:30:00|323.75|320.95|324.97|322.17|325.09|322.29|323.75|320.95|0
1650425700000|2022-04-20 03:35:00|324.85|322.05|324.11|321.31|324.85|322.05|324.11|321.31|0
1650426000000|2022-04-20 03:40:00|324.23|321.43|324.47|321.67|324.6|321.8|324.11|321.31|0
1650426300000|2022-04-20 03:45:00|324.72|321.92|323.98|321.18|324.78|321.98|323.98|321.18|0
1650426600000|2022-04-20 03:50:00|323.86|321.06|322.39|319.59|323.98|321.18|322.15|319.35|0
1650426900000|2022-04-20 03:55:00|322.51|319.71|322.15|319.35|322.76|319.96|322.15|319.35|0
1650427200000|2022-04-20 04:00:00|322.03|319.23|322.94|320.14|323|320.2|321.9|319.1|0
1650427500000|2022-04-20 04:05:00|323|320.2|322.87|320.07|323|320.2|322.63|319.83|0
1650427800000|2022-04-20 04:10:00|322.75|319.95|323.24|320.44|323.85|321.05|322.75|319.95|0
1650428100000|2022-04-20 04:15:00|323.12|320.32|323.36|320.56|323.36|320.56|322.99|320.19|0
1650428400000|2022-04-20 04:20:00|323.24|320.44|323.11|320.31|323.72|320.92|323.11|320.31|0
1650428700000|2022-04-20 04:25:00|323.23|320.43|322.87|320.07|323.36|320.56|322.62|319.82|0
1650429000000|2022-04-20 04:30:00|322.99|320.19|322.68|319.88|323.11|320.31|322.62|319.82|0
1650429300000|2022-04-20 04:35:00|322.62|319.82|322.74|319.94|322.86|320.06|322.38|319.58|0
1650429600000|2022-04-20 04:40:00|322.62|319.82|322.49|319.69|322.74|319.94|322.49|319.69|0
1650429900000|2022-04-20 04:45:00|322.37|319.57|322.74|319.94|322.98|320.18|322.37|319.57|0
1650430200000|2022-04-20 04:50:00|322.86|320.06|323.22|320.42|323.59|320.79|322.73|319.93|0
1650430500000|2022-04-20 04:55:00|323.34|320.54|323.22|320.42|323.53|320.73|323.1|320.3|0
1650430800000|2022-04-20 05:00:00|323.34|320.54|324.93|322.13|325.18|322.38|322.49|319.69|0
1650431100000|2022-04-20 05:05:00|324.69|321.89|324.44|321.64|324.93|322.13|324.01|321.21|0
1650431400000|2022-04-20 05:10:00|324.56|321.76|324.44|321.64|325.05|322.25|324.19|321.39|0
1650431700000|2022-04-20 05:15:00|324.38|321.58|325.17|322.37|325.17|322.37|324.07|321.27|0
1650432000000|2022-04-20 05:20:00|325.11|322.31|325.54|322.74|326.03|323.23|324.92|322.12|0
1650432300000|2022-04-20 05:25:00|325.48|322.68|325.41|322.61|326.03|323.23|325.17|322.37|0
1650432600000|2022-04-20 05:30:00|325.35|322.55|325.16|322.36|325.35|322.55|324.31|321.51|0
1650432900000|2022-04-20 05:35:00|325.29|322.49|324.79|321.99|325.65|322.85|324.67|321.87|0
1650433200000|2022-04-20 05:40:00|324.73|321.93|323.32|320.52|324.73|321.93|323.2|320.4|0
1650433500000|2022-04-20 05:45:00|323.2|320.4|323.93|321.13|324.3|321.5|323.2|320.4|0
1650433800000|2022-04-20 05:50:00|323.81|321.01|324.3|321.5|324.3|321.5|323.56|320.76|0
1650434100000|2022-04-20 05:55:00|323.93|321.13|323.19|320.39|324.17|321.37|323.07|320.27|0
1650434400000|2022-04-20 06:00:00|323.32|320.52|323.92|321.12|323.92|321.12|322.7|319.9|0
1650434700000|2022-04-20 06:05:00|323.8|321|325.15|322.35|325.27|322.47|323.56|320.76|0
1650435000000|2022-04-20 06:10:00|325.27|322.47|326.34|323.54|326.83|324.03|325.15|322.35|0
1650435300000|2022-04-20 06:15:00|326.46|323.66|327.08|324.28|327.44|324.64|326.28|323.48|0
1650435600000|2022-04-20 06:20:00|326.95|324.15|326.71|323.91|327.44|324.64|326.22|323.42|0
1650435900000|2022-04-20 06:25:00|326.83|324.03|328.67|325.87|328.67|325.87|326.46|323.66|0
1650436200000|2022-04-20 06:30:00|328.55|325.75|327.56|324.76|328.67|325.87|327.44|324.64|0
1650436500000|2022-04-20 06:35:00|327.62|324.82|326.64|323.84|327.81|325.01|326.58|323.78|0
1650436800000|2022-04-20 06:40:00|326.58|323.78|326.57|323.77|327.31|324.51|326.57|323.77|0
1650437100000|2022-04-20 06:45:00|326.33|323.53|326.33|323.53|326.64|323.84|325.71|322.91|0
1650437400000|2022-04-20 06:50:00|326.2|323.4|326.32|323.52|327.18|324.38|325.78|322.98|0
1650437700000|2022-04-20 06:55:00|326.2|323.4|326.57|323.77|327.06|324.26|326.2|323.4|0
1650438000000|2022-04-20 07:00:00|326.08|323.28|327.7|324.34|329.15|326.35|326.08|323.28|0
1650438300000|2022-04-20 07:05:00|327.28|324.4|324.04|321.16|327.28|324.4|323.55|320.67|0
1650438600000|2022-04-20 07:10:00|323.79|320.91|323.79|320.91|324.4|321.52|322.57|319.69|0
1650438900000|2022-04-20 07:15:00|323.55|320.67|323.31|320.43|324.65|321.77|323.07|320.19|0
1650439200000|2022-04-20 07:20:00|323.43|320.55|324.41|321.53|325.5|322.62|323.25|320.37|0
1650439500000|2022-04-20 07:25:00|324.53|321.65|324.71|321.83|325.26|322.38|323.92|321.04|0
1650439800000|2022-04-20 07:30:00|324.65|321.77|323.67|320.79|324.65|321.77|323.19|320.31|0
1650440100000|2022-04-20 07:35:00|323.55|320.67|324.1|321.22|324.64|321.76|323.06|320.18|0
1650440400000|2022-04-20 07:40:00|324.16|321.28|325.07|322.19|325.13|322.25|323.67|320.79|0
1650440700000|2022-04-20 07:45:00|325.01|322.13|325.49|322.61|325.49|322.61|324.58|321.7|0
1650441000000|2022-04-20 07:50:00|325.43|322.55|326.16|323.28|326.22|323.34|324.52|321.64|0
1650441300000|2022-04-20 07:55:00|326.1|323.22|326.1|323.22|326.84|323.96|325.73|322.85|0
1650441600000|2022-04-20 08:00:00|326.16|323.28|328.19|325.79|328.31|325.91|325.98|323.1|0
1650441900000|2022-04-20 08:05:00|328.06|325.66|328.43|326.03|328.68|326.28|327.45|325.05|0
1650442200000|2022-04-20 08:10:00|328.31|325.91|327.26|324.86|328.8|326.4|327.26|324.86|0
1650442500000|2022-04-20 08:15:00|327.32|324.92|326.95|324.55|327.69|325.29|326.22|323.82|0
1650442800000|2022-04-20 08:20:00|327.07|324.67|325.85|323.45|327.32|324.92|325.85|323.45|0
1650443100000|2022-04-20 08:25:00|325.91|323.51|325.85|323.45|326.34|323.94|325.36|322.96|0
1650443400000|2022-04-20 08:30:00|325.97|323.57|325.42|323.02|326.52|324.12|325.42|323.02|0
1650443700000|2022-04-20 08:35:00|325.35|322.95|324.86|322.46|325.35|322.95|323.89|321.49|0
1650444000000|2022-04-20 08:40:00|324.5|322.1|324.25|321.85|325.11|322.71|324.01|321.61|0
1650444300000|2022-04-20 08:45:00|324.37|321.97|325.23|322.83|325.35|322.95|324.37|321.97|0
1650444600000|2022-04-20 08:50:00|325.35|322.95|324.86|322.46|325.35|322.95|324.49|322.09|0
1650444900000|2022-04-20 08:55:00|324.98|322.58|323.34|320.94|325.22|322.82|322.91|320.51|0
1650445200000|2022-04-20 09:00:00|323.39|320.99|322.91|320.51|323.39|320.99|322.18|319.78|0
1650445500000|2022-04-20 09:05:00|322.78|320.38|322.17|319.77|323.27|320.87|322.17|319.77|0
1650445800000|2022-04-20 09:10:00|322.3|319.9|323.39|320.99|323.39|320.99|322.05|319.65|0
1650446100000|2022-04-20 09:15:00|323.27|320.87|320.6|318.2|323.63|321.23|320.48|318.08|0
1650446400000|2022-04-20 09:20:00|320.48|318.08|319.2|316.8|320.89|318.49|318.91|316.51|0
1650446700000|2022-04-20 09:25:00|319.32|316.92|319.44|317.04|319.44|317.04|318.36|315.96|0
1650447000000|2022-04-20 09:30:00|319.51|317.11|318.96|316.56|319.8|317.4|318.96|316.56|0
1650447300000|2022-04-20 09:35:00|318.9|316.5|318.9|316.5|319.08|316.68|317.99|315.59|0
1650447600000|2022-04-20 09:40:00|318.84|316.44|317.63|315.23|318.96|316.56|317.51|315.11|0
1650447900000|2022-04-20 09:45:00|317.75|315.35|318.23|315.83|318.23|315.83|317.03|314.63|0
1650448200000|2022-04-20 09:50:00|318.11|315.71|317.15|314.75|318.17|315.77|316.79|314.39|0
1650448500000|2022-04-20 09:55:00|317.27|314.87|317.27|314.87|317.87|315.47|316.91|314.51|0
1650448800000|2022-04-20 10:00:00|317.39|314.99|318.34|315.94|318.89|316.49|317.02|314.62|0
1650449100000|2022-04-20 10:05:00|318.46|316.06|317.62|315.22|319.01|316.61|317.62|315.22|0
1650449400000|2022-04-20 10:10:00|317.74|315.34|316.9|314.5|317.74|315.34|316.9|314.5|0
1650449700000|2022-04-20 10:15:00|316.84|314.44|316.54|314.14|316.84|314.44|315.94|313.54|0
1650450000000|2022-04-20 10:20:00|316.42|314.02|316.77|314.37|317.14|314.74|316.42|314.02|0
1650450300000|2022-04-20 10:25:00|316.54|314.14|316|313.6|316.54|314.14|315.93|313.53|0
1650450600000|2022-04-20 10:30:00|316.05|313.65|314.62|312.22|316.17|313.77|314.62|312.22|0
1650450900000|2022-04-20 10:35:00|314.74|312.34|315.09|312.69|315.57|313.17|314.74|312.34|0
1650451200000|2022-04-20 10:40:00|315.45|313.05|315.21|312.81|315.81|313.41|315.21|312.81|0
1650451500000|2022-04-20 10:45:00|315.15|312.75|315.75|313.35|315.81|313.41|314.61|312.21|0
1650451800000|2022-04-20 10:50:00|315.81|313.41|314.97|312.57|316.64|314.24|314.97|312.57|0
1650452100000|2022-04-20 10:55:00|315.33|312.93|315.63|313.23|315.75|313.35|315.09|312.69|0
1650452400000|2022-04-20 11:00:00|315.44|313.04|316.04|313.64|316.88|314.48|315.44|313.04|0
1650452700000|2022-04-20 11:05:00|316.16|313.76|316.04|313.64|316.64|314.24|315.92|313.52|0
1650453000000|2022-04-20 11:10:00|316.1|313.7|316.99|314.59|316.99|314.59|316.04|313.64|0
1650453300000|2022-04-20 11:15:00|316.87|314.47|317.11|314.71|317.35|314.95|316.63|314.23|0
1650453600000|2022-04-20 11:20:00|317.23|314.83|316.87|314.47|317.47|315.07|316.87|314.47|0
1650453900000|2022-04-20 11:25:00|316.75|314.35|316.39|313.99|316.75|314.35|316.15|313.75|0
1650454200000|2022-04-20 11:30:00|316.51|314.11|316.86|314.46|316.87|314.47|316.15|313.75|0
1650454500000|2022-04-20 11:35:00|316.74|314.34|315.9|313.5|316.98|314.58|315.9|313.5|0
1650454800000|2022-04-20 11:40:00|316.02|313.62|316.14|313.74|316.38|313.98|315.78|313.38|0
1650455100000|2022-04-20 11:45:00|316.02|313.62|314.35|311.95|316.08|313.68|314.23|311.83|0
1650455400000|2022-04-20 11:50:00|314.47|312.07|312.09|309.69|314.47|312.07|310.67|308.27|0
1650455700000|2022-04-20 11:55:00|311.61|309.21|308.54|306.14|312.09|309.69|308.04|305.64|0
1650456000000|2022-04-20 12:00:00|308.66|306.26|309.01|306.61|309.48|307.08|308.31|305.91|0
1650456300000|2022-04-20 12:05:00|308.89|306.49|308.89|306.49|309.72|307.32|308.77|306.37|0
1650456600000|2022-04-20 12:10:00|308.95|306.55|309.71|307.31|309.83|307.43|308.77|306.37|0
1650456900000|2022-04-20 12:15:00|309.83|307.43|310.54|308.14|310.66|308.26|309.71|307.31|0
1650457200000|2022-04-20 12:20:00|310.65|308.25|310.3|307.9|310.77|308.37|309.83|307.43|0
1650457500000|2022-04-20 12:25:00|310.36|307.96|306.9|304.5|310.65|308.25|306.55|304.15|0
1650457800000|2022-04-20 12:30:00|307.02|304.62|307.2|304.8|307.96|305.56|306.78|304.38|0
1650458100000|2022-04-20 12:35:00|307.25|304.85|307.37|304.97|307.6|305.2|306.78|304.38|0
1650458400000|2022-04-20 12:40:00|307.25|304.85|307.6|305.2|307.84|305.44|306.55|304.15|0
1650458700000|2022-04-20 12:45:00|307.43|305.03|307.95|305.55|308.54|306.14|307.37|304.97|0
1650459000000|2022-04-20 12:50:00|308.31|305.91|306.54|304.14|308.31|305.91|306.54|304.14|0
1650459300000|2022-04-20 12:55:00|306.66|304.26|306.07|303.67|307.13|304.73|305.95|303.55|0
1650459600000|2022-04-20 13:00:00|305.95|303.55|307.71|305.31|307.77|305.37|305.95|303.55|0
1650459900000|2022-04-20 13:05:00|307.59|305.19|308.42|306.02|308.53|306.13|307.36|304.96|0
1650460200000|2022-04-20 13:10:00|308.53|306.13|308.77|306.37|309|306.6|308.18|305.78|0
1650460500000|2022-04-20 13:15:00|308.89|306.49|308.41|306.01|309|306.6|308.41|306.01|0
1650460800000|2022-04-20 13:20:00|308.53|306.13|308.59|306.19|308.88|306.48|308.17|305.77|0
1650461100000|2022-04-20 13:25:00|308.65|306.25|307.11|304.71|308.65|306.25|307.11|304.71|0
1650461400000|2022-04-20 13:30:00|307.23|304.83|308.29|305.89|308.52|306.12|304.18|301.78|0
1650461700000|2022-04-20 13:35:00|307.11|304.71|307.22|304.82|308.88|306.48|305.93|303.53|0
1650462000000|2022-04-20 13:40:00|306.87|304.47|312.91|310.51|312.91|310.51|306.87|304.47|0
1650462300000|2022-04-20 13:45:00|313.62|311.22|315.89|313.49|316.61|314.21|313.62|311.22|0
1650462600000|2022-04-20 13:50:00|315.77|313.37|314.69|312.29|316.32|313.92|313.49|311.09|0
1650462900000|2022-04-20 13:55:00|314.93|312.53|316.13|313.73|317.82|315.42|314.57|312.17|0
1650463200000|2022-04-20 14:00:00|315.29|312.89|315.76|313.36|317.33|314.93|313.25|310.85|0
1650463500000|2022-04-20 14:05:00|315.64|313.24|316.48|314.08|318.05|315.65|315.52|313.12|0
1650463800000|2022-04-20 14:10:00|316.24|313.84|314.32|311.92|316.72|314.32|313.72|311.32|0
1650464100000|2022-04-20 14:15:00|314.08|311.68|313.36|310.96|314.56|312.16|312.41|310.01|0
1650464400000|2022-04-20 14:20:00|313.42|311.02|314.2|311.8|314.56|312.16|310.38|307.98|0
1650464700000|2022-04-20 14:25:00|313.96|311.56|311.57|309.17|314.32|311.92|310.74|308.34|0
1650465000000|2022-04-20 14:30:00|310.73|308.33|306.53|304.13|313.36|310.96|306.29|303.89|0
1650465300000|2022-04-20 14:35:00|306.65|304.25|303.9|301.5|308.22|305.82|303.19|300.79|0
1650465600000|2022-04-20 14:40:00|303.54|301.14|303.3|300.9|303.66|301.26|301.77|299.37|0
1650465900000|2022-04-20 14:45:00|303.19|300.79|303.24|300.84|304.37|301.97|302.48|300.08|0
1650466200000|2022-04-20 14:50:00|303.18|300.78|301.06|298.66|303.77|301.37|300.94|298.54|0
1650466500000|2022-04-20 14:55:00|301.41|299.01|301.83|299.43|302.47|300.07|300.47|298.07|0
1650466800000|2022-04-20 15:00:00|301.65|299.25|306.14|303.74|306.14|303.74|301.53|299.13|0
1650467100000|2022-04-20 15:05:00|306.38|303.98|306.14|303.74|306.61|304.21|304.48|302.08|0
1650467400000|2022-04-20 15:10:00|306.26|303.86|307.44|305.04|308.64|306.24|306.25|303.85|0
1650467700000|2022-04-20 15:15:00|307.68|305.28|309.95|307.55|310.07|307.67|307.44|305.04|0
1650468000000|2022-04-20 15:20:00|310.07|307.67|310.19|307.79|310.43|308.03|309.35|306.95|0
1650468300000|2022-04-20 15:25:00|310.43|308.03|308.28|305.88|310.55|308.15|308.05|305.65|0
1650468600000|2022-04-20 15:30:00|308.4|306|309.57|307.17|309.57|307.17|306.97|304.57|0
1650468900000|2022-04-20 15:35:00|309.69|307.29|308.03|305.63|309.69|307.29|306.84|304.44|0
1650469200000|2022-04-20 15:40:00|308.14|305.74|306.37|303.97|308.38|305.98|306.13|303.73|0
1650469500000|2022-04-20 15:45:00|306.49|304.09|308.38|305.98|308.61|306.21|305.42|303.02|0
1650469800000|2022-04-20 15:50:00|308.26|305.86|309.68|307.28|310.76|308.36|308.02|305.62|0
1650470100000|2022-04-20 15:55:00|309.92|307.52|307.9|305.5|309.92|307.52|307.31|304.91|0
1650470400000|2022-04-20 16:00:00|307.66|305.26|307.42|305.02|308.14|305.74|307.19|304.79|0
1650470700000|2022-04-20 16:05:00|307.3|304.9|309.74|307.34|310.99|308.59|306.59|304.19|0
1650471000000|2022-04-20 16:10:00|309.91|307.51|312.42|310.02|313.02|310.62|309.68|307.28|0
1650471300000|2022-04-20 16:15:00|312.06|309.66|311.7|309.3|312.9|310.5|311.1|308.7|0
1650471600000|2022-04-20 16:20:00|311.82|309.42|312.41|310.01|313.01|310.61|311.46|309.06|0
1650471900000|2022-04-20 16:25:00|312.24|309.84|312.53|310.13|313.73|311.33|312.17|309.77|0
1650472200000|2022-04-20 16:30:00|312.83|310.43|309.43|307.03|313.01|310.61|309.19|306.79|0
1650472500000|2022-04-20 16:35:00|309.66|307.26|308.47|306.07|309.78|307.38|307.17|304.77|0
1650472800000|2022-04-20 16:40:00|308.71|306.31|308.59|306.19|309.3|306.9|308|305.6|0
1650473100000|2022-04-20 16:45:00|308.47|306.07|306.93|304.53|308.59|306.19|306.34|303.94|0
1650473400000|2022-04-20 16:50:00|306.81|304.41|306.22|303.82|306.81|304.41|304.81|302.41|0
1650473700000|2022-04-20 16:55:00|306.1|303.7|306.69|304.29|307.16|304.76|305.28|302.88|0
1650474000000|2022-04-20 17:00:00|306.63|304.23|305.15|302.75|306.81|304.41|304.57|302.17|0
1650474300000|2022-04-20 17:05:00|304.8|302.4|307.1|304.7|308.58|306.18|304.57|302.17|0
1650474600000|2022-04-20 17:10:00|307.51|305.11|305.03|302.63|307.63|305.23|304.33|301.93|0
1650474900000|2022-04-20 17:15:00|305.15|302.75|306.8|304.4|307.39|304.99|303.74|301.34|0
1650475200000|2022-04-20 17:20:00|306.98|304.58|306.44|304.04|307.39|304.99|306.09|303.69|0
1650475500000|2022-04-20 17:25:00|306.32|303.92|307.27|304.87|307.74|305.34|306.21|303.81|0
1650475800000|2022-04-20 17:30:00|307.03|304.63|307.03|304.63|308.1|305.7|306.32|303.92|0
1650476100000|2022-04-20 17:35:00|306.91|304.51|306.32|303.92|306.91|304.51|305.61|303.21|0
1650476400000|2022-04-20 17:40:00|306.44|304.04|303.84|301.44|306.44|304.04|303.73|301.33|0
1650476700000|2022-04-20 17:45:00|303.73|301.33|305.25|302.85|305.25|302.85|302.32|299.92|0
1650477000000|2022-04-20 17:50:00|305.37|302.97|306.55|304.15|306.67|304.27|305.25|302.85|0
1650477300000|2022-04-20 17:55:00|306.67|304.27|305.13|302.73|307.02|304.62|304.89|302.49|0
1650477600000|2022-04-20 18:00:00|305.25|302.85|304.84|302.44|306.19|303.79|303.84|301.44|0
1650477900000|2022-04-20 18:05:00|304.89|302.49|305.42|303.02|306.07|303.67|304.54|302.14|0
1650478200000|2022-04-20 18:10:00|305.36|302.96|307.37|304.97|307.37|304.97|305.01|302.61|0
1650478500000|2022-04-20 18:15:00|307.25|304.85|309.5|307.1|309.74|307.34|306.54|304.14|0
1650478800000|2022-04-20 18:20:00|309.62|307.22|309.74|307.34|310.33|307.93|309.14|306.74|0
1650479100000|2022-04-20 18:25:00|309.62|307.22|310.69|308.29|310.93|308.53|309.62|307.22|0
1650479400000|2022-04-20 18:30:00|310.81|308.41|311.64|309.24|311.76|309.36|310.33|307.93|0
1650479700000|2022-04-20 18:35:00|311.76|309.36|314.04|311.64|314.4|312|311.64|309.24|0
1650480000000|2022-04-20 18:40:00|314.28|311.88|314.52|312.12|314.88|312.48|313.43|311.03|0
1650480300000|2022-04-20 18:45:00|314.64|312.24|313.55|311.15|315.24|312.84|312.71|310.31|0
1650480600000|2022-04-20 18:50:00|313.79|311.39|318.74|316.34|318.99|316.59|313.67|311.27|0
1650480900000|2022-04-20 18:55:00|318.87|316.47|317.65|315.25|319.96|317.56|317.17|314.77|0
1650481200000|2022-04-20 19:00:00|317.41|315.01|314.51|312.11|318.01|315.61|313.79|311.39|0
1650481500000|2022-04-20 19:05:00|314.99|312.59|314.26|311.86|315.95|313.55|314.14|311.74|0
1650481800000|2022-04-20 19:10:00|314.14|311.74|311.5|309.1|315.11|312.71|310.91|308.51|0
1650482100000|2022-04-20 19:15:00|310.91|308.51|311.86|309.46|312.7|310.3|310.67|308.27|0
1650482400000|2022-04-20 19:20:00|311.74|309.34|311.38|308.98|312.34|309.94|310.9|308.5|0
1650482700000|2022-04-20 19:25:00|311.14|308.74|310.42|308.02|311.38|308.98|308.64|306.24|0
1650483000000|2022-04-20 19:30:00|310.07|307.67|313.17|310.77|313.29|310.89|309.95|307.55|0
1650483300000|2022-04-20 19:35:00|312.69|310.29|310.52|308.12|313.65|311.25|309.68|307.28|0
1650483600000|2022-04-20 19:40:00|310.64|308.24|309.44|307.04|310.7|308.3|309.08|306.68|0
1650483900000|2022-04-20 19:45:00|309.32|306.92|305.3|302.9|309.44|307.04|305.02|302.62|0
1650484200000|2022-04-20 19:50:00|306.73|304.33|310.68|308.28|311.16|308.76|306.73|304.33|0
1650484500000|2022-04-20 19:55:00|310.32|307.92|315.13|312.73|315.97|313.57|309.59|307.19|0
1650484800000|2022-04-20 20:00:00|315.25|312.85|310.94|308.54|315.49|313.09|310.1|307.7|0
1650485100000|2022-04-20 20:05:00|309.51|307.11|309.03|306.63|314.76|312.36|307.97|305.57|0
1650485400000|2022-04-20 20:10:00|309.21|306.81|310.1|307.7|310.46|308.06|309.15|306.75|0
1650485700000|2022-04-20 20:15:00|309.82|307.02|311.25|308.45|311.49|308.69|309.82|307.02|0
1650486000000|2022-04-20 20:20:00|311.37|308.57|311.43|308.63|311.84|309.04|310.89|308.09|0
1650486300000|2022-04-20 20:25:00|311.37|308.57|311.13|308.33|311.72|308.92|310.77|307.97|0
1650486600000|2022-04-20 20:30:00|311.19|308.39|309.58|306.78|311.24|308.44|309.22|306.42|0
1650486900000|2022-04-20 20:35:00|309.7|306.9|309.34|306.54|309.81|307.01|309.22|306.42|0
1650487200000|2022-04-20 20:40:00|309.22|306.42|309.45|306.65|309.69|306.89|309.22|306.42|0
1650487500000|2022-04-20 20:45:00|309.57|306.77|308.74|305.94|309.69|306.89|308.74|305.94|0
1650487800000|2022-04-20 20:50:00|308.8|306|308.62|305.82|308.8|306|308.5|305.7|0
1650488100000|2022-04-20 20:55:00|308.5|305.7|308.84|306.04|308.85|306.05|308.38|305.58|0
1650488400000|2022-04-20 21:00:00|308.93|306.13|308.91|306.11|309.05|306.25|308.86|306.06|0
1650488700000|2022-04-20 21:05:00|308.89|306.09|308.65|305.85|308.96|306.16|308.56|305.76|0
1650489000000|2022-04-20 21:10:00|308.67|305.87|308.44|305.64|308.68|305.88|308.36|305.56|0
1650489300000|2022-04-20 21:15:00|308.45|305.65|308.61|305.81|309.07|306.27|308.43|305.63|0
1650489600000|2022-04-20 21:20:00|308.64|305.84|308.57|305.77|308.69|305.89|308.55|305.75|0
1650489900000|2022-04-20 21:25:00|308.62|305.82|308.44|305.64|308.93|306.13|308.44|305.64|0
1650490200000|2022-04-20 21:30:00|308.41|305.61|308.21|305.41|308.42|305.62|308.21|305.41|0
1650490500000|2022-04-20 21:35:00|308.11|305.31|308.3|305.5|308.35|305.55|308.11|305.31|0
1650490800000|2022-04-20 21:40:00|308.28|305.48|308.35|305.55|308.45|305.65|308.28|305.48|0
1650491100000|2022-04-20 21:45:00|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1650491400000|2022-04-20 21:50:00|308.41|305.61|308.6|305.8|308.67|305.87|308.41|305.61|0
1650491700000|2022-04-20 21:55:00|308.58|305.78|308.72|305.92|308.72|305.92|308.58|305.78|0
1650492000000|2022-04-20 22:00:00|309.25|306.45|308.35|305.55|309.3|306.5|307.82|305.02|0
1650492300000|2022-04-20 22:05:00|308.47|305.67|307.88|305.08|308.59|305.79|307.41|304.61|0
1650492600000|2022-04-20 22:10:00|307.76|304.96|308.53|305.73|308.82|306.02|307.64|304.84|0
1650492900000|2022-04-20 22:15:00|308.47|305.67|308.46|305.66|308.47|305.67|307.82|305.02|0
1650493200000|2022-04-20 22:20:00|308.41|305.61|307.87|305.07|308.41|305.61|307.63|304.83|0
1650493500000|2022-04-20 22:25:00|307.99|305.19|308.34|305.54|308.34|305.54|307.87|305.07|0
1650493800000|2022-04-20 22:30:00|308.22|305.42|307.04|304.24|308.34|305.54|306.92|304.12|0
1650494100000|2022-04-20 22:35:00|306.98|304.18|306.68|303.88|307.16|304.36|306.57|303.77|0
1650494400000|2022-04-20 22:40:00|306.8|304|307.63|304.83|307.74|304.94|306.68|303.88|0
1650494700000|2022-04-20 22:45:00|307.74|304.94|308.69|305.89|309.4|306.6|307.63|304.83|0
1650495000000|2022-04-20 22:50:00|308.57|305.77|308.45|305.65|308.57|305.77|307.74|304.94|0
1650495300000|2022-04-20 22:55:00|308.57|305.77|308.8|306|308.86|306.06|308.09|305.29|0
1650495600000|2022-04-20 23:00:00|308.92|306.12|308.56|305.76|308.92|306.12|308.45|305.65|0
1650495900000|2022-04-20 23:05:00|308.68|305.88|308.68|305.88|308.68|305.88|308.39|305.59|0
1650496200000|2022-04-20 23:10:00|308.56|305.76|309.03|306.23|309.15|306.35|308.44|305.64|0
1650496500000|2022-04-20 23:15:00|309.09|306.29|308.56|305.76|309.15|306.35|308.56|305.76|0
1650496800000|2022-04-20 23:20:00|308.62|305.82|308.79|305.99|309.03|306.23|308.62|305.82|0
1650497100000|2022-04-20 23:25:00|308.73|305.93|308.32|305.52|308.73|305.93|308.32|305.52|0
1650497400000|2022-04-20 23:30:00|308.2|305.4|308.2|305.4|308.55|305.75|308.08|305.28|0
1650497700000|2022-04-20 23:35:00|308.08|305.28|307.96|305.16|308.31|305.51|307.84|305.04|0
1650498000000|2022-04-20 23:40:00|307.84|305.04|307.25|304.45|307.96|305.16|307.25|304.45|0
1650498300000|2022-04-20 23:45:00|307.13|304.33|307.12|304.32|307.72|304.92|307.01|304.21|0
1650498600000|2022-04-20 23:50:00|307.01|304.21|307.12|304.32|307.24|304.44|306.65|303.85|0
1650498900000|2022-04-20 23:55:00|307.24|304.44|307.71|304.91|307.71|304.91|307|304.2|0
1650499200000|2022-04-21 00:00:00|307.83|305.03|307.18|304.38|307.83|305.03|306.18|303.38|0
1650499500000|2022-04-21 00:05:00|307.12|304.32|306.64|303.84|307.12|304.32|306.29|303.49|0
1650499800000|2022-04-21 00:10:00|306.76|303.96|307.11|304.31|307.11|304.31|306.53|303.73|0
1650500100000|2022-04-21 00:15:00|307.23|304.43|306.17|303.37|307.23|304.43|305.93|303.13|0
1650500400000|2022-04-21 00:20:00|306.23|303.43|306.64|303.84|306.99|304.19|306.17|303.37|0
1650500700000|2022-04-21 00:25:00|306.52|303.72|306.64|303.84|306.64|303.84|306.28|303.48|0
1650501000000|2022-04-21 00:30:00|306.58|303.78|306.16|303.36|306.64|303.84|306.05|303.25|0
1650501300000|2022-04-21 00:35:00|306.28|303.48|307.1|304.3|307.22|304.42|306.04|303.24|0
1650501600000|2022-04-21 00:40:00|307.22|304.42|306.75|303.95|307.22|304.42|306.75|303.95|0
1650501900000|2022-04-21 00:45:00|306.63|303.83|307.45|304.65|307.69|304.89|306.63|303.83|0
1650502200000|2022-04-21 00:50:00|307.57|304.77|307.63|304.83|307.81|305.01|307.33|304.53|0
1650502500000|2022-04-21 00:55:00|307.45|304.65|307.21|304.41|307.69|304.89|306.86|304.06|0
1650502800000|2022-04-21 01:00:00|307.09|304.29|307.21|304.41|307.27|304.47|306.74|303.94|0
1650503100000|2022-04-21 01:05:00|307.33|304.53|307.8|305|308.04|305.24|307.33|304.53|0
1650503400000|2022-04-21 01:10:00|307.68|304.88|307.68|304.88|308.15|305.35|307.56|304.76|0
1650503700000|2022-04-21 01:15:00|307.56|304.76|307.09|304.29|307.68|304.88|306.97|304.17|0
1650504000000|2022-04-21 01:20:00|307.15|304.35|307.67|304.87|308.03|305.23|307.09|304.29|0
1650504300000|2022-04-21 01:25:00|307.79|304.99|307.79|304.99|308.15|305.35|307.56|304.76|0
1650504600000|2022-04-21 01:30:00|307.73|304.93|306.61|303.81|308.03|305.23|306.49|303.69|0
1650504900000|2022-04-21 01:35:00|306.67|303.87|306.25|303.45|306.73|303.93|305.78|302.98|0
1650505200000|2022-04-21 01:40:00|306.37|303.57|304.9|302.1|306.49|303.69|304.6|301.8|0
1650505500000|2022-04-21 01:45:00|304.72|301.92|304.84|302.04|305.02|302.22|304.49|301.69|0
1650505800000|2022-04-21 01:50:00|304.95|302.15|304.83|302.03|305.07|302.27|304.6|301.8|0
1650506100000|2022-04-21 01:55:00|304.72|301.92|304.95|302.15|305.07|302.27|304.48|301.68|0
1650506400000|2022-04-21 02:00:00|304.83|302.03|305.42|302.62|305.65|302.85|304.83|302.03|0
1650506700000|2022-04-21 02:05:00|305.53|302.73|304.47|301.67|305.53|302.73|304.12|301.32|0
1650507000000|2022-04-21 02:10:00|304.36|301.56|304.36|301.56|304.47|301.67|304.01|301.21|0
1650507300000|2022-04-21 02:15:00|304.24|301.44|304|301.2|304.36|301.56|304|301.2|0
1650507600000|2022-04-21 02:20:00|304.12|301.32|304.59|301.79|304.7|301.9|304.12|301.32|0
1650507900000|2022-04-21 02:25:00|304.65|301.85|304.94|302.14|304.94|302.14|304.59|301.79|0
1650508200000|2022-04-21 02:30:00|305.05|302.25|304.82|302.02|305.05|302.25|304.7|301.9|0
1650508500000|2022-04-21 02:35:00|304.88|302.08|305.52|302.72|305.64|302.84|304.82|302.02|0
1650508800000|2022-04-21 02:40:00|305.46|302.66|305.16|302.36|305.52|302.72|305.05|302.25|0
1650509100000|2022-04-21 02:45:00|305.05|302.25|305.28|302.48|305.52|302.72|305.05|302.25|0
1650509400000|2022-04-21 02:50:00|305.22|302.42|305.51|302.71|305.75|302.95|305.22|302.42|0
1650509700000|2022-04-21 02:55:00|305.46|302.66|305.16|302.36|305.51|302.71|304.92|302.12|0
1650510000000|2022-04-21 03:00:00|305.04|302.24|305.04|302.24|305.16|302.36|304.57|301.77|0
1650510300000|2022-04-21 03:05:00|305.16|302.36|304.92|302.12|305.16|302.36|304.92|302.12|0
1650510600000|2022-04-21 03:10:00|304.8|302|305.86|303.06|305.86|303.06|304.8|302|0
1650510900000|2022-04-21 03:15:00|305.92|303.12|306.09|303.29|306.21|303.41|305.62|302.82|0
1650511200000|2022-04-21 03:20:00|306.21|303.41|306.56|303.76|307.03|304.23|306.21|303.41|0
1650511500000|2022-04-21 03:25:00|306.68|303.88|306.56|303.76|306.91|304.11|306.32|303.52|0
1650511800000|2022-04-21 03:30:00|306.68|303.88|306.56|303.76|306.68|303.88|305.97|303.17|0
1650512100000|2022-04-21 03:35:00|306.44|303.64|307.14|304.34|307.26|304.46|306.44|303.64|0
1650512400000|2022-04-21 03:40:00|307.02|304.22|306.9|304.1|307.14|304.34|306.79|303.99|0
1650512700000|2022-04-21 03:45:00|306.85|304.05|306.78|303.98|306.9|304.1|306.43|303.63|0
1650513000000|2022-04-21 03:50:00|306.73|303.93|307.37|304.57|307.37|304.57|306.73|303.93|0
1650513300000|2022-04-21 03:55:00|307.49|304.69|307.61|304.81|307.84|305.04|307.37|304.57|0
1650513600000|2022-04-21 04:00:00|307.49|304.69|307.37|304.57|307.61|304.81|307.13|304.33|0
1650513900000|2022-04-21 04:05:00|307.31|304.51|306.78|303.98|307.31|304.51|306.78|303.98|0
1650514200000|2022-04-21 04:10:00|306.66|303.86|306.66|303.86|307.13|304.33|306.54|303.74|0
1650514500000|2022-04-21 04:15:00|306.54|303.74|306.65|303.85|306.77|303.97|306.3|303.5|0
1650514800000|2022-04-21 04:20:00|306.77|303.97|306.77|303.97|306.89|304.09|306.6|303.8|0
1650515100000|2022-04-21 04:25:00|306.65|303.85|306.77|303.97|307|304.2|306.53|303.73|0
1650515400000|2022-04-21 04:30:00|306.83|304.03|306.59|303.79|306.83|304.03|306.18|303.38|0
1650515700000|2022-04-21 04:35:00|306.65|303.85|306.41|303.61|306.65|303.85|306.29|303.49|0
1650516000000|2022-04-21 04:40:00|306.35|303.55|306.29|303.49|306.53|303.73|306.29|303.49|0
1650516300000|2022-04-21 04:45:00|306.41|303.61|306.17|303.37|306.41|303.61|305.93|303.13|0
1650516600000|2022-04-21 04:50:00|306.23|303.43|305.93|303.13|306.29|303.49|305.93|303.13|0
1650516900000|2022-04-21 04:55:00|305.81|303.01|305.93|303.13|306.05|303.25|305.81|303.01|0
1650517200000|2022-04-21 05:00:00|305.87|303.07|306.52|303.72|306.99|304.19|305.69|302.89|0
1650517500000|2022-04-21 05:05:00|306.4|303.6|305.81|303.01|306.46|303.66|304.52|301.72|0
1650517800000|2022-04-21 05:10:00|305.69|302.89|303.46|300.66|305.92|303.12|303.34|300.54|0
1650518100000|2022-04-21 05:15:00|303.34|300.54|302.61|299.81|303.46|300.66|302.4|299.6|0
1650518400000|2022-04-21 05:20:00|302.73|299.93|302.43|299.63|303.02|300.22|302.2|299.4|0
1650518700000|2022-04-21 05:25:00|302.49|299.69|303.25|300.45|303.49|300.69|302.43|299.63|0
1650519000000|2022-04-21 05:30:00|303.13|300.33|304.19|301.39|304.36|301.56|303.13|300.33|0
1650519300000|2022-04-21 05:35:00|303.95|301.15|303.95|301.15|304.3|301.5|303.83|301.03|0
1650519600000|2022-04-21 05:40:00|303.83|301.03|303.24|300.44|303.83|301.03|303.24|300.44|0
1650519900000|2022-04-21 05:45:00|303.36|300.56|303.83|301.03|304.06|301.26|303.24|300.44|0
1650520200000|2022-04-21 05:50:00|303.71|300.91|304.06|301.26|304.18|301.38|302.89|300.09|0
1650520500000|2022-04-21 05:55:00|304.12|301.32|304.76|301.96|305.06|302.26|303.94|301.14|0
1650520800000|2022-04-21 06:00:00|304.65|301.85|305.76|302.96|306.29|303.49|304.65|301.85|0
1650521100000|2022-04-21 06:05:00|305.82|303.02|306.17|303.37|306.17|303.37|305.47|302.67|0
1650521400000|2022-04-21 06:10:00|306.05|303.25|307|304.2|307.53|304.73|305.7|302.9|0
1650521700000|2022-04-21 06:15:00|307.23|304.43|307.35|304.55|308.42|305.62|307.06|304.26|0
1650522000000|2022-04-21 06:20:00|307.59|304.79|306.76|303.96|307.59|304.79|306.4|303.6|0
1650522300000|2022-04-21 06:25:00|306.87|304.07|306.52|303.72|307.35|304.55|306.16|303.36|0
1650522600000|2022-04-21 06:30:00|306.46|303.66|307.34|304.54|307.46|304.66|306.04|303.24|0
1650522900000|2022-04-21 06:35:00|307.4|304.6|307.17|304.37|307.7|304.9|306.63|303.83|0
1650523200000|2022-04-21 06:40:00|307.1|304.3|306.75|303.95|307.16|304.36|306.27|303.47|0
1650523500000|2022-04-21 06:45:00|306.86|304.06|306.33|303.53|306.98|304.18|305.8|303|0
1650523800000|2022-04-21 06:50:00|306.39|303.59|305.8|303|306.98|304.18|305.8|303|0
1650524100000|2022-04-21 06:55:00|305.62|302.82|305.33|302.53|305.92|303.12|304.62|301.82|0
1650524400000|2022-04-21 07:00:00|304.85|302.05|306.38|303.58|307.21|304.41|304.85|302.05|0
1650524700000|2022-04-21 07:05:00|306.3|303.9|304.89|302.49|306.89|304.49|304.89|302.49|0
1650525000000|2022-04-21 07:10:00|305.18|302.78|304.53|302.13|306.18|303.78|304.3|301.9|0
1650525300000|2022-04-21 07:15:00|304.65|302.25|304.29|301.89|304.65|302.25|303.24|300.84|0
1650525600000|2022-04-21 07:20:00|304.18|301.78|303.47|301.07|306.06|303.66|303.47|301.07|0
1650525900000|2022-04-21 07:25:00|303.53|301.13|302.88|300.48|304.94|302.54|302.88|300.48|0
1650526200000|2022-04-21 07:30:00|302.76|300.36|302.94|300.54|304.17|301.77|302.76|300.36|0
1650526500000|2022-04-21 07:35:00|302.88|300.48|301.77|299.37|303|300.6|301.12|298.72|0
1650526800000|2022-04-21 07:40:00|301.65|299.25|302.64|300.24|302.64|300.24|301.01|298.61|0
1650527100000|2022-04-21 07:45:00|302.35|299.95|301.39|298.99|306.87|304.47|301.27|298.87|0
1650527400000|2022-04-21 07:50:00|301.33|298.93|300.22|297.82|301.51|299.11|300.1|297.7|0
1650527700000|2022-04-21 07:55:00|300.28|297.88|297.31|294.91|300.4|298|296.73|294.33|0
1650528000000|2022-04-21 08:00:00|297.43|295.03|296.96|294.56|298.01|295.61|296.5|294.1|0
1650528300000|2022-04-21 08:05:00|297.02|294.62|296.5|294.1|297.25|294.85|296.15|293.75|0
1650528600000|2022-04-21 08:10:00|296.44|294.04|296.26|293.86|297.07|294.67|296.15|293.75|0
1650528900000|2022-04-21 08:15:00|296.15|293.75|296.38|293.98|296.61|294.21|295.45|293.05|0
1650529200000|2022-04-21 08:20:00|296.49|294.09|297.42|295.02|297.42|295.02|296.15|293.75|0
1650529500000|2022-04-21 08:25:00|297.65|295.25|297.3|294.9|297.65|295.25|297.07|294.67|0
1650529800000|2022-04-21 08:30:00|297.41|295.01|296.72|294.32|297.65|295.25|296.6|294.2|0
1650530100000|2022-04-21 08:35:00|296.83|294.43|297.41|295.01|297.64|295.24|296.72|294.32|0
1650530400000|2022-04-21 08:40:00|297.29|294.89|297.29|294.89|297.47|295.07|297.06|294.66|0
1650530700000|2022-04-21 08:45:00|297.06|294.66|297.12|294.72|297.29|294.89|296.83|294.43|0
1650531000000|2022-04-21 08:50:00|297.17|294.77|296.13|293.73|297.17|294.77|295.67|293.27|0
1650531300000|2022-04-21 08:55:00|296.25|293.85|295.9|293.5|296.59|294.19|295.78|293.38|0
1650531600000|2022-04-21 09:00:00|296.01|293.61|298.44|296.04|298.56|296.16|295.67|293.27|0
1650531900000|2022-04-21 09:05:00|298.68|296.28|297.8|295.4|298.91|296.51|297.8|295.4|0
1650532200000|2022-04-21 09:10:00|297.86|295.46|297.51|295.11|297.98|295.58|297.4|295|0
1650532500000|2022-04-21 09:15:00|297.63|295.23|297.39|294.99|298.03|295.63|297.11|294.71|0
1650532800000|2022-04-21 09:20:00|297.51|295.11|297.04|294.64|297.62|295.22|296.76|294.36|0
1650533100000|2022-04-21 09:25:00|297.16|294.76|297.04|294.64|297.27|294.87|296.69|294.29|0
1650533400000|2022-04-21 09:30:00|297.16|294.76|298.08|295.68|298.26|295.86|296.92|294.52|0
1650533700000|2022-04-21 09:35:00|297.97|295.57|298.89|296.49|299.59|297.19|297.85|295.45|0
1650534000000|2022-04-21 09:40:00|298.78|296.38|298.77|296.37|299.01|296.61|298.43|296.03|0
1650534300000|2022-04-21 09:45:00|298.89|296.49|298.31|295.91|299.12|296.72|298.19|295.79|0
1650534600000|2022-04-21 09:50:00|298.42|296.02|298.77|296.37|299.24|296.84|298.42|296.02|0
1650534900000|2022-04-21 09:55:00|298.71|296.31|298.88|296.48|299|296.6|298.54|296.14|0
1650535200000|2022-04-21 10:00:00|299|296.6|299.11|296.71|299.58|297.18|298.83|296.43|0
1650535500000|2022-04-21 10:05:00|299|296.6|297.95|295.55|299.23|296.83|297.95|295.55|0
1650535800000|2022-04-21 10:10:00|298.07|295.67|297.72|295.32|298.53|296.13|297.72|295.32|0
1650536100000|2022-04-21 10:15:00|297.83|295.43|297.6|295.2|298.18|295.78|297.48|295.08|0
1650536400000|2022-04-21 10:20:00|297.54|295.14|297.48|295.08|297.89|295.49|297.36|294.96|0
1650536700000|2022-04-21 10:25:00|297.36|294.96|297.13|294.73|297.6|295.2|297.01|294.61|0
1650537000000|2022-04-21 10:30:00|297.01|294.61|296.32|293.92|297.25|294.85|296.32|293.92|0
1650537300000|2022-04-21 10:35:00|296.43|294.03|296.66|294.26|297.01|294.61|296.32|293.92|0
1650537600000|2022-04-21 10:40:00|296.55|294.15|296.37|293.97|297.01|294.61|296.31|293.91|0
1650537900000|2022-04-21 10:45:00|296.31|293.91|296.08|293.68|296.54|294.14|295.5|293.1|0
1650538200000|2022-04-21 10:50:00|296.2|293.8|296.08|293.68|296.43|294.03|295.96|293.56|0
1650538500000|2022-04-21 10:55:00|296.19|293.79|296.25|293.85|296.77|294.37|296.08|293.68|0
1650538800000|2022-04-21 11:00:00|295.96|293.56|296.77|294.37|297|294.6|295.96|293.56|0
1650539100000|2022-04-21 11:05:00|296.88|294.48|297.11|294.71|297.69|295.29|296.77|294.37|0
1650539400000|2022-04-21 11:10:00|297.23|294.83|296.65|294.25|297.58|295.18|296.42|294.02|0
1650539700000|2022-04-21 11:15:00|296.88|294.48|295.84|293.44|296.88|294.48|295.26|292.86|0
1650540000000|2022-04-21 11:20:00|295.95|293.55|295.37|292.97|295.95|293.55|295.26|292.86|0
1650540300000|2022-04-21 11:25:00|295.26|292.86|294.22|291.82|295.43|293.03|294.22|291.82|0
1650540600000|2022-04-21 11:30:00|294.33|291.93|294.62|292.22|295.37|292.97|293.99|291.59|0
1650540900000|2022-04-21 11:35:00|294.68|292.28|295.25|292.85|295.37|292.97|294.68|292.28|0
1650541200000|2022-04-21 11:40:00|295.14|292.74|295.6|293.2|295.6|293.2|294.79|292.39|0
1650541500000|2022-04-21 11:45:00|295.71|293.31|295.25|292.85|295.89|293.49|295.13|292.73|0
1650541800000|2022-04-21 11:50:00|295.36|292.96|294.44|292.04|295.71|293.31|294.44|292.04|0
1650542100000|2022-04-21 11:55:00|294.55|292.15|294.27|291.87|294.55|292.15|293.63|291.23|0
1650542400000|2022-04-21 12:00:00|294.44|292.04|293.8|291.4|294.55|292.15|293.52|291.12|0
1650542700000|2022-04-21 12:05:00|293.74|291.34|294.09|291.69|294.89|292.49|293.74|291.34|0
1650543000000|2022-04-21 12:10:00|294.2|291.8|294.43|292.03|294.89|292.49|294.09|291.69|0
1650543300000|2022-04-21 12:15:00|294.54|292.14|295.58|293.18|295.64|293.24|294.31|291.91|0
1650543600000|2022-04-21 12:20:00|295.7|293.3|295.23|292.83|295.7|293.3|295.12|292.72|0
1650543900000|2022-04-21 12:25:00|295.18|292.78|295.58|293.18|295.69|293.29|295.11|292.71|0
1650544200000|2022-04-21 12:30:00|295.64|293.24|298.09|295.69|298.5|296.1|294.54|292.14|0
1650544500000|2022-04-21 12:35:00|297.98|295.58|296.65|294.25|298.15|295.75|296.53|294.13|0
1650544800000|2022-04-21 12:40:00|296.53|294.13|296.07|293.67|296.88|294.48|295.95|293.55|0
1650545100000|2022-04-21 12:45:00|295.95|293.55|296.18|293.78|296.41|294.01|295.95|293.55|0
1650545400000|2022-04-21 12:50:00|296.3|293.9|295.14|292.74|296.3|293.9|295.14|292.74|0
1650545700000|2022-04-21 12:55:00|295.26|292.86|295.03|292.63|295.78|293.38|294.91|292.51|0
1650546000000|2022-04-21 13:00:00|295.26|292.86|295.94|293.54|296.06|293.66|294.57|292.17|0
1650546300000|2022-04-21 13:05:00|296.06|293.66|296.17|293.77|296.52|294.12|295.94|293.54|0
1650546600000|2022-04-21 13:10:00|296.06|293.66|295.01|292.61|296.17|293.77|294.3|291.9|0
1650546900000|2022-04-21 13:15:00|295.24|292.84|294.67|292.27|295.36|292.96|294.21|291.81|0
1650547200000|2022-04-21 13:20:00|294.78|292.38|294.78|292.38|295.13|292.73|294.55|292.15|0
1650547500000|2022-04-21 13:25:00|294.66|292.26|295.24|292.84|295.7|293.3|294.55|292.15|0
1650547800000|2022-04-21 13:30:00|294.89|292.49|289.64|287.24|294.89|292.49|289.41|287.01|0
1650548100000|2022-04-21 13:35:00|289.41|287.01|292.82|290.42|294.08|291.68|288.96|286.56|0
1650548400000|2022-04-21 13:40:00|292.59|290.19|291.91|289.51|293.51|291.11|291.22|288.82|0
1650548700000|2022-04-21 13:45:00|291.79|289.39|290.31|287.91|293.16|290.76|290.2|287.8|0
1650549000000|2022-04-21 13:50:00|289.52|287.12|291.1|288.7|292.47|290.07|288.5|286.1|0
1650549300000|2022-04-21 13:55:00|291.33|288.93|291.44|289.04|291.44|289.04|289.97|287.57|0
1650549600000|2022-04-21 14:00:00|291.1|288.7|291.33|288.93|293.04|290.64|291.1|288.7|0
1650549900000|2022-04-21 14:05:00|291.39|288.99|294.64|292.24|295.57|293.17|291.39|288.99|0
1650550200000|2022-04-21 14:10:00|294.53|292.13|295.1|292.7|296.14|293.74|293.15|290.75|0
1650550500000|2022-04-21 14:15:00|295.33|292.93|296.77|294.37|296.77|294.37|293.44|291.04|0
1650550800000|2022-04-21 14:20:00|297|294.6|297.52|295.12|298.1|295.7|295.23|292.83|0
1650551100000|2022-04-21 14:25:00|297.99|295.59|295.1|292.7|298.8|296.4|294.53|292.13|0
1650551400000|2022-04-21 14:30:00|295.22|292.82|294.7|292.3|295.79|293.39|294.41|292.01|0
1650551700000|2022-04-21 14:35:00|294.47|292.07|296.59|294.19|297.52|295.12|293.95|291.55|0
1650552000000|2022-04-21 14:40:00|296.48|294.08|298.21|295.81|299.25|296.85|296.36|293.96|0
1650552300000|2022-04-21 14:45:00|298.09|295.69|301.81|299.41|302.28|299.88|298.09|295.69|0
1650552600000|2022-04-21 14:50:00|302.04|299.64|302.07|299.67|302.89|300.49|298.99|296.59|0
1650552900000|2022-04-21 14:55:00|302.3|299.9|301.13|298.73|303|300.6|300.78|298.38|0
1650553200000|2022-04-21 15:00:00|301.72|299.32|300.43|298.03|302.3|299.9|299.85|297.45|0
1650553500000|2022-04-21 15:05:00|300.2|297.8|302.06|299.66|303.12|300.72|300.08|297.68|0
1650553800000|2022-04-21 15:10:00|302.53|300.13|301.13|298.73|302.53|300.13|299.85|297.45|0
1650554100000|2022-04-21 15:15:00|300.89|298.49|301.71|299.31|303.7|301.3|300.89|298.49|0
1650554400000|2022-04-21 15:20:00|301.82|299.42|303.23|300.83|305.58|303.18|301.47|299.07|0
1650554700000|2022-04-21 15:25:00|303.29|300.89|304.04|301.64|304.75|302.35|301.12|298.72|0
1650555000000|2022-04-21 15:30:00|304.51|302.11|306.58|304.18|307.82|305.42|303.93|301.53|0
1650555300000|2022-04-21 15:35:00|306.04|303.64|307.46|305.06|307.93|305.53|305.45|303.05|0
1650555600000|2022-04-21 15:40:00|307.58|305.18|310.75|308.35|310.98|308.58|305.84|303.44|0
1650555900000|2022-04-21 15:45:00|310.63|308.23|310.62|308.22|311.7|309.3|310.15|307.75|0
1650556200000|2022-04-21 15:50:00|310.74|308.34|310.98|308.58|311.81|309.41|309.55|307.15|0
1650556500000|2022-04-21 15:55:00|310.86|308.46|314.32|311.92|314.44|312.04|310.86|308.46|0
1650556800000|2022-04-21 16:00:00|314.2|311.8|316.65|314.25|316.96|314.56|311.62|309.22|0
1650557100000|2022-04-21 16:05:00|317.01|314.61|317.13|314.73|317.62|315.22|314.61|312.21|0
1650557400000|2022-04-21 16:10:00|317.25|314.85|317.37|314.97|318.82|316.42|315.93|313.53|0
1650557700000|2022-04-21 16:15:00|317.74|315.34|316.16|313.76|318.22|315.82|315.92|313.52|0
1650558000000|2022-04-21 16:20:00|316.47|314.07|319.43|317.03|319.55|317.15|315.68|313.28|0
1650558300000|2022-04-21 16:25:00|319.55|317.15|319.42|317.02|320.03|317.63|317.37|314.97|0
1650558600000|2022-04-21 16:30:00|319.55|317.15|318.2|315.8|320.03|317.63|316.35|313.95|0
1650558900000|2022-04-21 16:35:00|318.38|315.98|319.71|317.31|320.32|317.92|316.81|314.41|0
1650559200000|2022-04-21 16:40:00|319.47|317.07|319.04|316.64|320.19|317.79|317.84|315.44|0
1650559500000|2022-04-21 16:45:00|319.1|316.7|321.4|319|322.14|319.74|318.26|315.86|0
1650559800000|2022-04-21 16:50:00|321.59|319.19|324.82|322.42|325.31|322.91|321.59|319.19|0
1650560100000|2022-04-21 16:55:00|324.94|322.54|325.31|322.91|325.31|322.91|322.99|320.59|0
1650560400000|2022-04-21 17:00:00|325.68|323.28|327.69|325.29|329.16|326.76|324.57|322.17|0
1650560700000|2022-04-21 17:05:00|327.57|325.17|328.06|325.66|328.43|326.03|327.45|325.05|0
1650561000000|2022-04-21 17:10:00|327.94|325.54|326.46|324.06|328.43|326.03|326.09|323.69|0
1650561300000|2022-04-21 17:15:00|327.07|324.67|330.9|328.5|331.65|329.25|326.46|324.06|0
1650561600000|2022-04-21 17:20:00|331.52|329.12|325.05|322.65|331.52|329.12|323.21|320.81|0
1650561900000|2022-04-21 17:25:00|324.92|322.52|322.35|319.95|327.26|324.86|321.62|319.22|0
1650562200000|2022-04-21 17:30:00|322.11|319.71|323.69|321.29|323.94|321.54|320.53|318.13|0
1650562500000|2022-04-21 17:35:00|323.94|321.54|327.13|324.73|328.24|325.84|323.94|321.54|0
1650562800000|2022-04-21 17:40:00|327.62|325.22|327.5|325.1|329.1|326.7|325.16|322.76|0
1650563100000|2022-04-21 17:45:00|327.62|325.22|324.81|322.41|328.61|326.21|322.48|320.08|0
1650563400000|2022-04-21 17:50:00|325.05|322.65|327.39|324.99|327.39|324.99|324.81|322.41|0
1650563700000|2022-04-21 17:55:00|327.08|324.68|328.87|326.47|329.74|327.34|326.4|324|0
1650564000000|2022-04-21 18:00:00|329.43|327.03|335.43|332.55|336.74|333.86|329.43|327.03|0
1650564300000|2022-04-21 18:05:00|335.56|332.68|333.8|330.92|335.81|332.93|333.8|330.92|0
1650564600000|2022-04-21 18:10:00|334.18|331.3|335.68|332.8|335.93|333.05|333.18|330.3|0
1650564900000|2022-04-21 18:15:00|335.55|332.67|335.18|332.3|336.68|333.8|333.8|330.92|0
1650565200000|2022-04-21 18:20:00|335.05|332.17|336.18|333.3|336.18|333.3|331.93|329.05|0
1650565500000|2022-04-21 18:25:00|336.05|333.17|334.68|332.28|336.18|333.3|333.3|330.42|0
1650565800000|2022-04-21 18:30:00|335.12|332.72|331.81|329.41|336.19|333.79|331.06|328.66|0
1650566100000|2022-04-21 18:35:00|332.05|329.65|333.8|331.4|334.18|331.78|328.58|326.18|0
1650566400000|2022-04-21 18:40:00|333.67|331.27|337.82|335.42|337.94|335.54|333.17|330.77|0
1650566700000|2022-04-21 18:45:00|337.69|335.29|340.47|338.07|340.85|338.45|337.69|335.29|0
1650567000000|2022-04-21 18:50:00|340.22|337.82|342.01|339.13|344.07|341.19|340.22|337.45|0
1650567300000|2022-04-21 18:55:00|342.51|339.63|343.15|340.27|344.68|341.8|342.13|339.25|0
1650567600000|2022-04-21 19:00:00|343.4|340.52|347.75|344.87|347.88|345|343.28|340.4|0
1650567900000|2022-04-21 19:05:00|347.36|344.48|348.77|345.89|348.78|345.9|345.19|342.31|0
1650568200000|2022-04-21 19:10:00|349.03|346.15|347.58|344.7|349.8|346.92|346.54|343.66|0
1650568500000|2022-04-21 19:15:00|347.19|344.31|346.68|343.8|349.51|346.63|345.14|342.26|0
1650568800000|2022-04-21 19:20:00|346.55|343.67|343.73|340.85|348.48|345.6|343.73|340.85|0
1650569100000|2022-04-21 19:25:00|343.86|340.98|341.06|338.18|347.19|344.31|340.43|337.55|0
1650569400000|2022-04-21 19:30:00|342.08|339.2|346.86|343.98|346.99|344.11|340.75|337.87|0
1650569700000|2022-04-21 19:35:00|347.12|344.24|349.3|346.18|351.11|348.18|347.12|344.24|0
1650570000000|2022-04-21 19:40:00|349.04|345.92|345.51|342.39|349.36|346.24|345.38|342.26|0
1650570300000|2022-04-21 19:45:00|345.63|342.51|353.24|350.12|353.37|350.25|345.63|342.51|0
1650570600000|2022-04-21 19:50:00|351.56|348.44|344.34|341.22|351.56|348.44|342.42|339.3|0
1650570900000|2022-04-21 19:55:00|343.95|340.83|346.52|343.4|348.45|345.33|343.95|340.83|0
1650571200000|2022-04-21 20:00:00|346.26|343.14|349.48|346.36|350.39|347.27|346.26|343.14|0
1650571500000|2022-04-21 20:05:00|349.35|346.23|349.39|346.99|349.65|347.25|347.97|345.2|0
1650571800000|2022-04-21 20:10:00|349.26|346.86|348.35|345.95|351.72|349.32|347|344.6|0
1650572100000|2022-04-21 20:15:00|348.29|345.49|349.19|346.39|349.71|346.91|347.52|344.72|0
1650572400000|2022-04-21 20:20:00|349.32|346.52|349.32|346.52|349.91|347.11|348.68|345.88|0
1650572700000|2022-04-21 20:25:00|348.8|346|349.97|347.17|350.16|347.36|347.77|344.97|0
1650573000000|2022-04-21 20:30:00|349.84|347.04|349.64|346.84|350.74|347.94|349.06|346.26|0
1650573300000|2022-04-21 20:35:00|349.58|346.78|350.03|347.23|350.35|347.55|349.19|346.39|0
1650573600000|2022-04-21 20:40:00|350.22|347.42|349.44|346.64|350.22|347.42|349.05|346.25|0
1650573900000|2022-04-21 20:45:00|349.31|346.51|349.57|346.77|349.83|347.03|348.54|345.74|0
1650574200000|2022-04-21 20:50:00|349.44|346.64|350.21|347.41|350.34|347.54|349.31|346.51|0
1650574500000|2022-04-21 20:55:00|350.08|347.28|349.8|347|350.47|347.67|349.31|346.51|0
1650574800000|2022-04-21 21:00:00|349.69|346.89|349.45|346.65|349.71|346.91|349.3|346.5|0
1650575100000|2022-04-21 21:05:00|349.46|346.66|349.58|346.78|349.58|346.78|349.3|346.5|0
1650575400000|2022-04-21 21:10:00|349.6|346.8|349.76|346.96|349.76|346.96|349.57|346.77|0
1650575700000|2022-04-21 21:15:00|349.85|347.05|350.02|347.22|350.08|347.28|349.85|347.05|0
1650576000000|2022-04-21 21:20:00|350.01|347.21|349.73|346.93|350.12|347.32|349.73|346.93|0
1650576300000|2022-04-21 21:25:00|349.72|346.92|349.73|346.93|349.73|346.93|349.68|346.88|0
1650576600000|2022-04-21 21:30:00|349.72|346.92|349.72|346.92|349.81|347.01|349.7|346.9|0
1650576900000|2022-04-21 21:35:00|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1650577200000|2022-04-21 21:40:00|349.75|346.95|349.78|346.98|349.78|346.98|349.75|346.95|0
1650577500000|2022-04-21 21:45:00|349.69|346.89|349.69|346.89|349.73|346.93|349.69|346.89|0
1650577800000|2022-04-21 21:50:00|349.72|346.92|349.97|347.17|349.99|347.19|349.67|346.87|0
1650578100000|2022-04-21 21:55:00|350.03|347.23|349.61|346.81|350.05|347.25|349.54|346.74|0
1650578400000|2022-04-21 22:00:00|348.96|346.16|350.96|348.16|351.22|348.42|348.89|346.09|0
1650578700000|2022-04-21 22:05:00|350.83|348.03|349.79|346.99|350.96|348.16|349.41|346.61|0
1650579000000|2022-04-21 22:10:00|349.66|346.86|349.92|347.12|350.83|348.03|349.66|346.86|0
1650579300000|2022-04-21 22:15:00|349.99|347.19|349.53|346.73|350.31|347.51|349.4|346.6|0
1650579600000|2022-04-21 22:20:00|349.4|346.6|348.62|345.82|349.53|346.73|348.11|345.31|0
1650579900000|2022-04-21 22:25:00|348.75|345.95|348.88|346.08|349.4|346.6|348.62|345.82|0
1650580200000|2022-04-21 22:30:00|348.62|345.82|347.46|344.66|348.62|345.82|347.33|344.53|0
1650580500000|2022-04-21 22:35:00|347.33|344.53|347.84|345.04|348.1|345.3|347.33|344.53|0
1650580800000|2022-04-21 22:40:00|347.97|345.17|348.1|345.3|348.3|345.5|347.71|344.91|0
1650581100000|2022-04-21 22:45:00|347.97|345.17|348.61|345.81|348.74|345.94|347.78|344.98|0
1650581400000|2022-04-21 22:50:00|348.74|345.94|349.39|346.59|349.52|346.72|348.61|345.81|0
1650581700000|2022-04-21 22:55:00|349.26|346.46|349.12|346.32|349.51|346.71|349.12|346.32|0
1650582000000|2022-04-21 23:00:00|349.25|346.45|349.77|346.97|349.77|346.97|348.09|345.29|0
1650582300000|2022-04-21 23:05:00|350.03|347.23|350.54|347.74|351.06|348.26|349.9|347.1|0
1650582600000|2022-04-21 23:10:00|350.29|347.49|350.35|347.55|350.54|347.74|349.77|346.97|0
1650582900000|2022-04-21 23:15:00|350.41|347.61|349.89|347.09|350.41|347.61|349.57|346.77|0
1650583200000|2022-04-21 23:20:00|349.96|347.16|349.63|346.83|350.28|347.48|349.63|346.83|0
1650583500000|2022-04-21 23:25:00|349.57|346.77|349.89|347.09|350.41|347.61|349.5|346.7|0
1650583800000|2022-04-21 23:30:00|350.02|347.22|349.89|347.09|350.15|347.35|349.5|346.7|0
1650584100000|2022-04-21 23:35:00|349.82|347.02|351.57|348.77|351.57|348.77|349.5|346.7|0
1650584400000|2022-04-21 23:40:00|351.38|348.58|349.36|346.56|351.38|348.58|349.36|346.56|0
1650584700000|2022-04-21 23:45:00|349.3|346.5|351.83|349.03|352.22|349.42|348.72|345.92|0
1650585000000|2022-04-21 23:50:00|351.95|349.15|351.69|348.89|351.95|349.15|349.88|347.08|0
1650585300000|2022-04-21 23:55:00|351.56|348.76|353.51|350.71|354.3|351.5|351.56|348.76|0
1650585600000|2022-04-22 00:00:00|353.38|350.58|352.34|349.54|354.29|351.49|352.15|349.35|0
1650585900000|2022-04-22 00:05:00|352.21|349.41|350.65|347.85|352.54|349.74|350.39|347.59|0
1650586200000|2022-04-22 00:10:00|350.78|347.98|351.04|348.24|352.99|350.19|350.39|347.59|0
1650586500000|2022-04-22 00:15:00|350.91|348.11|353.11|350.31|353.37|350.57|350.91|348.11|0
1650586800000|2022-04-22 00:20:00|353.24|350.44|352.46|349.66|353.24|350.44|351.94|349.14|0
1650587100000|2022-04-22 00:25:00|352.59|349.79|353.5|350.7|354.09|351.29|352.46|349.66|0
1650587400000|2022-04-22 00:30:00|353.63|350.83|351.81|349.01|354.02|351.22|351.81|349.01|0
1650587700000|2022-04-22 00:35:00|351.68|348.88|352.84|350.04|353.63|350.83|351.55|348.75|0
1650588000000|2022-04-22 00:40:00|352.58|349.78|356.11|353.31|356.11|353.31|352.58|349.78|0
1650588300000|2022-04-22 00:45:00|356.31|353.51|361.24|358.44|361.24|358.44|355.98|353.18|0
1650588600000|2022-04-22 00:50:00|360.85|358.05|359.79|356.99|361.64|358.84|359.46|356.66|0
1650588900000|2022-04-22 00:55:00|359.65|356.85|357.94|355.14|359.92|357.12|357.94|355.14|0
1650589200000|2022-04-22 01:00:00|358.07|355.27|358.33|355.53|358.73|355.93|357.41|354.61|0
1650589500000|2022-04-22 01:05:00|358.2|355.4|357.35|354.55|358.46|355.66|357.28|354.48|0
1650589800000|2022-04-22 01:10:00|357.28|354.48|357.28|354.48|357.94|355.14|357.14|354.34|0
1650590100000|2022-04-22 01:15:00|357.34|354.54|356.62|353.82|357.34|354.54|355.96|353.16|0
1650590400000|2022-04-22 01:20:00|356.49|353.69|356.35|353.55|356.88|354.08|356.09|353.29|0
1650590700000|2022-04-22 01:25:00|356.22|353.42|358.06|355.26|358.32|355.52|355.17|352.37|0
1650591000000|2022-04-22 01:30:00|357.8|355|357.79|354.99|359.38|356.58|357.4|354.6|0
1650591300000|2022-04-22 01:35:00|357.66|354.86|358.32|355.52|358.32|355.52|356.22|353.42|0
1650591600000|2022-04-22 01:40:00|358.45|355.65|358.32|355.52|358.98|356.18|358.05|355.25|0
1650591900000|2022-04-22 01:45:00|358.05|355.25|357.99|355.19|359.5|356.7|357.92|355.12|0
1650592200000|2022-04-22 01:50:00|358.05|355.25|355.82|353.02|358.31|355.51|355.82|353.02|0
1650592500000|2022-04-22 01:55:00|355.69|352.89|355.68|352.88|356.73|353.93|355.29|352.49|0
1650592800000|2022-04-22 02:00:00|355.55|352.75|355.29|352.49|356.6|353.8|354.63|351.83|0
1650593100000|2022-04-22 02:05:00|355.16|352.36|354.11|351.31|355.29|352.49|353.46|350.66|0
1650593400000|2022-04-22 02:10:00|354.18|351.38|354.76|351.96|355.28|352.48|353.85|351.05|0
1650593700000|2022-04-22 02:15:00|354.63|351.83|354.63|351.83|355.15|352.35|354.37|351.57|0
1650594000000|2022-04-22 02:20:00|354.57|351.77|355.41|352.61|355.41|352.61|354.24|351.44|0
1650594300000|2022-04-22 02:25:00|355.28|352.48|355.15|352.35|355.67|352.87|354.76|351.96|0
1650594600000|2022-04-22 02:30:00|355.02|352.22|354.88|352.08|356.06|353.26|354.75|351.95|0
1650594900000|2022-04-22 02:35:00|355.01|352.21|354.49|351.69|355.14|352.34|353.84|351.04|0
1650595200000|2022-04-22 02:40:00|354.43|351.63|355.01|352.21|355.53|352.73|354.36|351.56|0
1650595500000|2022-04-22 02:45:00|355.14|352.34|355.4|352.6|356.06|353.26|354.75|351.95|0
1650595800000|2022-04-22 02:50:00|355.53|352.73|355.4|352.6|356.19|353.39|355.27|352.47|0
1650596100000|2022-04-22 02:55:00|355.53|352.73|356.05|353.25|356.31|353.51|355.53|352.73|0
1650596400000|2022-04-22 03:00:00|355.92|353.12|356.84|354.04|357.36|354.56|355.53|352.73|0
1650596700000|2022-04-22 03:05:00|356.44|353.64|357.1|354.3|357.49|354.69|356.12|353.32|0
1650597000000|2022-04-22 03:10:00|356.96|354.16|355|352.2|356.96|354.16|354.74|351.94|0
1650597300000|2022-04-22 03:15:00|354.87|352.07|354.99|352.19|355.13|352.33|354.47|351.67|0
1650597600000|2022-04-22 03:20:00|354.86|352.06|354.86|352.06|355.12|352.32|354.6|351.8|0
1650597900000|2022-04-22 03:25:00|354.73|351.93|354.86|352.06|354.86|352.06|354.73|351.93|0
1650598200000|2022-04-22 03:30:00|354.99|352.19|355.12|352.32|355.12|352.32|354.6|351.8|0
1650598500000|2022-04-22 03:35:00|354.99|352.19|354.99|352.19|355.12|352.32|354.92|352.12|0
1650598800000|2022-04-22 03:40:00|355.12|352.32|354.98|352.18|355.58|352.78|354.98|352.18|0
1650599100000|2022-04-22 03:45:00|354.85|352.05|355.11|352.31|355.31|352.51|354.72|351.92|0
1650599400000|2022-04-22 03:50:00|355.24|352.44|355.24|352.44|355.77|352.97|355.11|352.31|0
1650599700000|2022-04-22 03:55:00|355.31|352.51|354.98|352.18|355.5|352.7|354.98|352.18|0
1650600000000|2022-04-22 04:00:00|355.11|352.31|354.98|352.18|355.24|352.44|354.98|352.18|0
1650600300000|2022-04-22 04:05:00|355.04|352.24|354.97|352.17|355.24|352.44|354.97|352.17|0
1650600600000|2022-04-22 04:10:00|354.91|352.11|354.97|352.17|355.23|352.43|354.91|352.11|0
1650600900000|2022-04-22 04:15:00|355.1|352.3|355.89|353.09|356.54|353.74|355.1|352.3|0
1650601200000|2022-04-22 04:20:00|356.02|353.22|353.34|350.54|356.02|353.22|352.75|349.95|0
1650601500000|2022-04-22 04:25:00|353.14|350.34|353.2|350.4|353.4|350.6|352.75|349.95|0
1650601800000|2022-04-22 04:30:00|353.14|350.34|354.7|351.9|355.09|352.29|353.14|350.34|0
1650602100000|2022-04-22 04:35:00|354.64|351.84|354.77|351.97|354.96|352.16|354.44|351.64|0
1650602400000|2022-04-22 04:40:00|354.7|351.9|354.57|351.77|355.09|352.29|354.44|351.64|0
1650602700000|2022-04-22 04:45:00|354.44|351.64|354.04|351.24|354.96|352.16|354.04|351.24|0
1650603000000|2022-04-22 04:50:00|353.91|351.11|353.78|350.98|354.17|351.37|353.52|350.72|0
1650603300000|2022-04-22 04:55:00|353.85|351.05|352.73|349.93|353.85|351.05|352.47|349.67|0
1650603600000|2022-04-22 05:00:00|352.47|349.67|351.69|348.89|353.38|350.58|351.43|348.63|0
1650603900000|2022-04-22 05:05:00|351.56|348.76|350.78|347.98|351.69|348.89|350.65|347.85|0
1650604200000|2022-04-22 05:10:00|350.65|347.85|349.48|346.68|351.04|348.24|349.48|346.68|0
1650604500000|2022-04-22 05:15:00|349.35|346.55|350.52|347.72|350.52|347.72|348.83|346.03|0
1650604800000|2022-04-22 05:20:00|350.39|347.59|351.03|348.23|351.03|348.23|350|347.2|0
1650605100000|2022-04-22 05:25:00|351.16|348.36|350.9|348.1|351.55|348.75|350.51|347.71|0
1650605400000|2022-04-22 05:30:00|350.77|347.97|349.47|346.67|351.68|348.88|349.47|346.67|0
1650605700000|2022-04-22 05:35:00|349.21|346.41|348.57|345.77|349.73|346.93|348.57|345.77|0
1650606000000|2022-04-22 05:40:00|348.63|345.83|348.56|345.76|348.95|346.15|348.37|345.57|0
1650606300000|2022-04-22 05:45:00|348.43|345.63|349.73|346.93|349.73|346.93|348.3|345.5|0
1650606600000|2022-04-22 05:50:00|349.66|346.86|350.44|347.64|350.5|347.7|349.27|346.47|0
1650606900000|2022-04-22 05:55:00|350.5|347.7|351.93|349.13|352.06|349.26|349.72|346.92|0
1650607200000|2022-04-22 06:00:00|351.8|349|352.05|349.25|352.97|350.17|350.63|347.83|0
1650607500000|2022-04-22 06:05:00|351.86|349.06|351.4|348.6|351.92|349.12|350.62|347.82|0
1650607800000|2022-04-22 06:10:00|351.53|348.73|351.14|348.34|351.79|348.99|350.49|347.69|0
1650608100000|2022-04-22 06:15:00|351.01|348.21|351.66|348.86|352.18|349.38|350.69|347.89|0
1650608400000|2022-04-22 06:20:00|351.6|348.8|350.49|347.69|351.6|348.8|350.49|347.69|0
1650608700000|2022-04-22 06:25:00|350.68|347.88|349.32|346.52|351.53|348.73|349.06|346.26|0
1650609000000|2022-04-22 06:30:00|349.13|346.33|349.71|346.91|349.97|347.17|348.67|345.87|0
1650609300000|2022-04-22 06:35:00|349.84|347.04|348.8|346|350.55|347.75|348.67|345.87|0
1650609600000|2022-04-22 06:40:00|348.93|346.13|349.83|347.03|350.03|347.23|348.35|345.55|0
1650609900000|2022-04-22 06:45:00|349.9|347.1|349.18|346.38|349.96|347.16|348.8|346|0
1650610200000|2022-04-22 06:50:00|349.25|346.45|349.31|346.51|350.35|347.55|349.25|346.45|0
1650610500000|2022-04-22 06:55:00|349.18|346.38|348.27|345.47|349.25|346.45|347.37|344.57|0
1650610800000|2022-04-22 07:00:00|348.14|345.34|345.7|342.9|349.44|346.64|345.57|342.77|0
1650611100000|2022-04-22 07:05:00|345.5|343.1|348.33|345.93|348.33|345.93|345.5|343.1|0
1650611400000|2022-04-22 07:10:00|347.94|345.54|346.39|343.99|348.71|346.31|345.62|343.22|0
1650611700000|2022-04-22 07:15:00|345.88|343.48|347.81|345.41|347.94|345.54|345.23|342.83|0
1650612000000|2022-04-22 07:20:00|348.06|345.66|352.21|349.81|352.34|349.94|348.06|345.66|0
1650612300000|2022-04-22 07:25:00|352.15|349.75|354.03|351.63|354.03|351.63|350.65|348.25|0
1650612600000|2022-04-22 07:30:00|353.9|351.5|353.25|350.85|354.69|352.29|351.69|349.29|0
1650612900000|2022-04-22 07:35:00|353.19|350.79|351.49|349.09|354.69|352.29|351.16|348.76|0
1650613200000|2022-04-22 07:40:00|351.29|348.89|350.25|347.85|351.55|349.15|350.06|347.66|0
1650613500000|2022-04-22 07:45:00|350.32|347.92|350.9|348.5|351.29|348.89|349.6|347.2|0
1650613800000|2022-04-22 07:50:00|350.97|348.57|349.21|346.81|351.1|348.7|348.95|346.55|0
1650614100000|2022-04-22 07:55:00|348.95|346.55|347.73|345.33|349.99|347.59|347.53|345.13|0
1650614400000|2022-04-22 08:00:00|347.66|345.26|345.98|343.58|348.56|346.16|345.98|343.58|0
1650614700000|2022-04-22 08:05:00|346.11|343.71|347.14|344.74|347.47|345.07|345.92|343.52|0
1650615000000|2022-04-22 08:10:00|347.27|344.87|347.91|345.51|348.63|346.23|346.62|344.22|0
1650615300000|2022-04-22 08:15:00|348.04|345.64|349.07|346.67|349.59|347.19|347.01|344.61|0
1650615600000|2022-04-22 08:20:00|349.01|346.61|346.3|343.9|349.59|347.19|346.1|343.7|0
1650615900000|2022-04-22 08:25:00|346.62|344.22|347.65|345.25|347.71|345.31|345.72|343.32|0
1650616200000|2022-04-22 08:30:00|347.78|345.38|349.07|346.67|349.45|347.05|347.13|344.73|0
1650616500000|2022-04-22 08:35:00|349|346.6|348.68|346.28|349.65|347.25|348.16|345.76|0
1650616800000|2022-04-22 08:40:00|348.81|346.41|350.62|348.22|350.75|348.35|348.68|346.28|0
1650617100000|2022-04-22 08:45:00|350.75|348.35|349.71|347.31|351.14|348.74|349.32|346.92|0
1650617400000|2022-04-22 08:50:00|349.77|347.37|351.26|348.86|351.26|348.86|349.71|347.31|0
1650617700000|2022-04-22 08:55:00|351.33|348.93|350.87|348.47|351.39|348.99|349.83|347.43|0
1650618000000|2022-04-22 09:00:00|350.81|348.41|350.74|348.34|351.65|349.25|350.22|347.82|0
1650618300000|2022-04-22 09:05:00|350.48|348.08|350.22|347.82|350.87|348.47|349.05|346.65|0
1650618600000|2022-04-22 09:10:00|350.15|347.75|349.18|346.78|350.15|347.75|348.79|346.39|0
1650618900000|2022-04-22 09:15:00|349.05|346.65|348.92|346.52|349.57|347.17|348.53|346.13|0
1650619200000|2022-04-22 09:20:00|349.05|346.65|350.08|347.68|351.12|348.72|348.79|346.39|0
1650619500000|2022-04-22 09:25:00|349.95|347.55|349.82|347.42|350.34|347.94|349.3|346.9|0
1650619800000|2022-04-22 09:30:00|349.3|346.9|350.6|348.2|350.6|348.2|348.78|346.38|0
1650620100000|2022-04-22 09:35:00|350.59|348.19|350.27|347.87|351.5|349.1|350.2|347.8|0
1650620400000|2022-04-22 09:40:00|350.46|348.06|350.72|348.32|350.72|348.32|349.94|347.54|0
1650620700000|2022-04-22 09:45:00|350.85|348.45|351.96|349.56|352.67|350.27|350.85|348.45|0
1650621000000|2022-04-22 09:50:00|351.89|349.49|354.1|351.7|354.23|351.83|351.76|349.36|0
1650621300000|2022-04-22 09:55:00|353.97|351.57|355.15|352.75|356.46|354.06|353.71|351.31|0
1650621600000|2022-04-22 10:00:00|355.28|352.88|353.58|351.18|355.67|353.27|353.45|351.05|0
1650621900000|2022-04-22 10:05:00|353.45|351.05|355.4|353|355.4|353|353.18|350.78|0
1650622200000|2022-04-22 10:10:00|355.67|353.27|353.83|351.43|355.67|353.27|353.44|351.04|0
1650622500000|2022-04-22 10:15:00|353.96|351.56|354.35|351.95|354.75|352.35|353.7|351.3|0
1650622800000|2022-04-22 10:20:00|354.22|351.82|354.03|351.63|354.88|352.48|353.57|351.17|0
1650623100000|2022-04-22 10:25:00|353.96|351.56|356.18|353.78|356.84|354.44|353.96|351.56|0
1650623400000|2022-04-22 10:30:00|356.05|353.65|356.05|353.65|357.36|354.96|355.26|352.86|0
1650623700000|2022-04-22 10:35:00|356.18|353.78|356.05|353.65|356.71|354.31|355.26|352.86|0
1650624000000|2022-04-22 10:40:00|355.98|353.58|353.63|351.23|356.05|353.65|353.63|351.23|0
1650624300000|2022-04-22 10:45:00|353.82|351.42|352.9|350.5|353.82|351.42|352.51|350.11|0
1650624600000|2022-04-22 10:50:00|352.77|350.37|354.73|352.33|354.86|352.46|352.77|350.37|0
1650624900000|2022-04-22 10:55:00|354.8|352.4|353.81|351.41|355.12|352.72|353.49|351.09|0
1650625200000|2022-04-22 11:00:00|353.88|351.48|352.9|350.5|353.88|351.48|352.51|350.11|0
1650625500000|2022-04-22 11:05:00|352.51|350.11|351.2|348.8|353.68|351.28|350.94|348.54|0
1650625800000|2022-04-22 11:10:00|351.07|348.67|349.64|347.24|351.07|348.67|349.39|346.99|0
1650626100000|2022-04-22 11:15:00|349.77|347.37|349.51|347.11|350.55|348.15|349.38|346.98|0
1650626400000|2022-04-22 11:20:00|349.64|347.24|350.03|347.63|350.55|348.15|349.38|346.98|0
1650626700000|2022-04-22 11:25:00|350.1|347.7|349.64|347.24|350.68|348.28|349.38|346.98|0
1650627000000|2022-04-22 11:30:00|349.51|347.11|351.32|348.92|351.45|349.05|348.86|346.46|0
1650627300000|2022-04-22 11:35:00|351.26|348.86|349.7|347.3|351.45|349.05|349.25|346.85|0
1650627600000|2022-04-22 11:40:00|349.5|347.1|350.67|348.27|350.8|348.4|349.5|347.1|0
1650627900000|2022-04-22 11:45:00|350.8|348.4|350.02|347.62|351.32|348.92|349.89|347.49|0
1650628200000|2022-04-22 11:50:00|350.41|348.01|350.28|347.88|351.06|348.66|349.11|346.71|0
1650628500000|2022-04-22 11:55:00|350.02|347.62|348.79|346.39|351.31|348.91|348.46|346.06|0
1650628800000|2022-04-22 12:00:00|348.72|346.32|348.2|345.8|348.98|346.58|347.81|345.41|0
1650629100000|2022-04-22 12:05:00|347.94|345.54|348.59|346.19|348.85|346.45|347.88|345.48|0
1650629400000|2022-04-22 12:10:00|348.84|346.44|349.17|346.77|349.75|347.35|348.46|346.06|0
1650629700000|2022-04-22 12:15:00|349.23|346.83|347.81|345.41|349.23|346.83|346.78|344.38|0
1650630000000|2022-04-22 12:20:00|347.94|345.54|347.8|345.4|348.58|346.18|347.29|344.89|0
1650630300000|2022-04-22 12:25:00|347.68|345.28|346.51|344.11|347.93|345.53|346.13|343.73|0
1650630600000|2022-04-22 12:30:00|346.77|344.37|349.41|347.01|349.8|347.4|346.13|343.73|0
1650630900000|2022-04-22 12:35:00|349.28|346.88|349.8|347.4|350.19|347.79|348.77|346.37|0
1650631200000|2022-04-22 12:40:00|349.67|347.27|351.09|348.69|351.74|349.34|349.67|347.27|0
1650631500000|2022-04-22 12:45:00|350.96|348.56|352.78|350.38|353.17|350.77|350.31|347.91|0
1650631800000|2022-04-22 12:50:00|353.17|350.77|352.52|350.12|354.08|351.68|352.39|349.99|0
1650632100000|2022-04-22 12:55:00|352.39|349.99|352.64|350.24|352.91|350.51|351.87|349.47|0
1650632400000|2022-04-22 13:00:00|352.77|350.37|351.99|349.59|353.03|350.63|351.86|349.46|0
1650632700000|2022-04-22 13:05:00|351.86|349.46|354.2|351.8|354.73|352.33|351.6|349.2|0
1650633000000|2022-04-22 13:10:00|354.27|351.87|354.85|352.45|355.25|352.85|353.68|351.28|0
1650633300000|2022-04-22 13:15:00|354.59|352.19|355.9|353.5|356.29|353.89|353.81|351.41|0
1650633600000|2022-04-22 13:20:00|355.84|353.44|353.68|351.28|355.9|353.5|353.28|350.88|0
1650633900000|2022-04-22 13:25:00|353.54|351.14|353.67|351.27|354.33|351.93|352.76|350.36|0
1650634200000|2022-04-22 13:30:00|353.8|351.4|354.71|352.31|356.42|354.02|352.24|349.84|0
1650634500000|2022-04-22 13:35:00|356.81|354.41|362.41|360.01|362.48|360.08|355.11|352.71|0
1650634800000|2022-04-22 13:40:00|362.74|360.34|369.22|366.82|370.45|368.05|361.95|359.55|0
1650635100000|2022-04-22 13:45:00|370.29|367.89|362.41|360.01|370.29|367.89|362.41|360.01|0
1650635400000|2022-04-22 13:50:00|362.68|360.28|359.84|357.44|363.48|361.08|356.68|354.28|0
1650635700000|2022-04-22 13:55:00|360.37|357.97|367.75|365.35|368.42|366.02|359.77|357.37|0
1650636000000|2022-04-22 14:00:00|367.08|364.68|367.01|364.61|367.74|365.34|361.22|358.82|0
1650636300000|2022-04-22 14:05:00|366.67|364.27|360.39|357.99|367.07|364.67|358.45|356.05|0
1650636600000|2022-04-22 14:10:00|360.26|357.86|365.31|362.91|366.11|363.71|360.26|357.86|0
1650636900000|2022-04-22 14:15:00|365.44|363.04|369.89|367.49|370.15|367.75|365.17|362.77|0
1650637200000|2022-04-22 14:20:00|369.82|367.42|372.58|370.18|373.93|371.53|369.82|367.42|0
1650637500000|2022-04-22 14:25:00|372.72|370.32|374.2|371.8|374.82|372.42|371.77|369.37|0
1650637800000|2022-04-22 14:30:00|376.43|374.03|372.19|369.79|376.43|374.03|371.92|369.52|0
1650638100000|2022-04-22 14:35:00|372.05|369.65|374.22|371.82|374.49|372.09|368.96|366.56|0
1650638400000|2022-04-22 14:40:00|374.49|372.09|375.57|373.17|377.61|375.21|373.94|371.54|0
1650638700000|2022-04-22 14:45:00|375.7|373.3|375.57|373.17|376.38|373.98|372.86|370.46|0
1650639000000|2022-04-22 14:50:00|375.43|373.03|378.42|376.02|378.42|376.02|375.43|373.03|0
1650639300000|2022-04-22 14:55:00|378.29|375.89|378.28|375.88|378.97|376.57|375.5|373.1|0
1650639600000|2022-04-22 15:00:00|378.15|375.75|379.51|377.11|380.47|378.07|375.83|373.43|0
1650639900000|2022-04-22 15:05:00|379.24|376.84|371.41|369.01|380.2|377.8|371.41|369.01|0
1650640200000|2022-04-22 15:10:00|372.62|370.22|373.57|371.17|375.2|372.8|372.48|370.08|0
1650640500000|2022-04-22 15:15:00|373.43|371.03|374.24|371.84|375.88|373.48|372.08|369.68|0
1650640800000|2022-04-22 15:20:00|374.11|371.71|374.78|372.38|375.06|372.66|371.81|369.41|0
1650641100000|2022-04-22 15:25:00|374.51|372.11|375.46|373.06|376.14|373.74|374.24|371.84|0
1650641400000|2022-04-22 15:30:00|375.33|372.93|378.19|375.79|378.87|376.47|374.1|371.7|0
1650641700000|2022-04-22 15:35:00|378.46|376.06|380.38|377.98|380.92|378.52|378.05|375.65|0
1650642000000|2022-04-22 15:40:00|380.24|377.84|385.34|382.94|385.34|382.94|380.1|377.7|0
1650642300000|2022-04-22 15:45:00|385.2|382.8|385.61|383.21|385.61|383.21|381.87|379.47|0
1650642600000|2022-04-22 15:50:00|385.75|383.35|387.83|385.43|388.1|385.7|384.92|382.52|0
1650642900000|2022-04-22 15:55:00|388.1|385.7|388.8|386.4|388.8|386.4|387.27|384.87|0
1650643200000|2022-04-22 16:00:00|388.94|386.54|389.49|387.09|390.33|387.93|388.38|385.98|0
1650643500000|2022-04-22 16:05:00|388.93|386.53|391.15|388.75|391.15|388.75|387.68|385.28|0
1650643800000|2022-04-22 16:10:00|390.6|388.2|389.06|386.66|392.27|389.87|388.93|386.53|0
1650644100000|2022-04-22 16:15:00|389.48|387.08|388.78|386.38|390.31|387.91|388.09|385.69|0
1650644400000|2022-04-22 16:20:00|388.92|386.52|387.08|384.2|389.3|386.66|386.94|384.06|0
1650644700000|2022-04-22 16:25:00|386.8|383.92|386.8|383.92|387.5|384.62|384.46|381.58|0
1650645000000|2022-04-22 16:30:00|386.66|383.78|384.18|381.3|386.94|384.06|383.21|380.33|0
1650645300000|2022-04-22 16:35:00|384.31|381.43|384.86|381.98|385.28|382.4|381.29|378.41|0
1650645600000|2022-04-22 16:40:00|384.73|381.85|384.86|381.98|386.66|383.78|384.31|381.43|0
1650645900000|2022-04-22 16:45:00|385.28|382.4|384.86|381.98|385.96|383.08|383.76|380.88|0
1650646200000|2022-04-22 16:50:00|384.72|381.84|389.43|386.55|389.43|386.55|384.72|381.84|0
1650646500000|2022-04-22 16:55:00|389.29|386.41|389.98|387.1|390.4|387.52|388.04|385.16|0
1650646800000|2022-04-22 17:00:00|389.56|386.68|392.77|389.89|393.19|390.31|389.56|386.68|0
1650647100000|2022-04-22 17:05:00|392.63|389.75|391.02|388.14|392.77|389.89|389.98|387.1|0
1650647400000|2022-04-22 17:10:00|391.09|388.21|389.46|387.06|391.37|388.49|389.04|386.26|0
1650647700000|2022-04-22 17:15:00|389.6|387.2|390.01|387.61|390.43|388.03|388.62|386.22|0
1650648000000|2022-04-22 17:20:00|390.15|387.75|393.92|391.52|394.76|392.36|390.15|387.75|0
1650648300000|2022-04-22 17:25:00|393.78|391.38|391.92|389.04|394.44|391.56|391.08|388.2|0
1650648600000|2022-04-22 17:30:00|392.2|389.32|394.41|391.53|394.55|391.67|392.06|389.18|0
1650648900000|2022-04-22 17:35:00|394.55|391.67|396.23|393.35|396.23|393.35|394.41|391.53|0
1650649200000|2022-04-22 17:40:00|396.37|393.49|396.63|393.75|399.71|396.83|396.21|393.33|0
1650649500000|2022-04-22 17:45:00|396.91|394.03|397.74|394.86|397.88|395|395.79|392.91|0
1650649800000|2022-04-22 17:50:00|397.88|395|400.22|397.34|400.22|397.34|397.74|394.86|0
1650650100000|2022-04-22 17:55:00|400.36|397.48|401.7|398.82|401.7|398.82|399.23|396.35|0
1650650400000|2022-04-22 18:00:00|401.84|398.96|403.96|401.08|403.96|401.08|401.27|398.39|0
1650650700000|2022-04-22 18:05:00|403.82|400.94|403.11|400.23|403.82|400.94|401.55|398.67|0
1650651000000|2022-04-22 18:10:00|403.39|400.51|403.1|400.22|403.81|400.93|401.98|399.1|0
1650651300000|2022-04-22 18:15:00|402.96|400.08|397.54|394.66|404.3|401.42|397.12|394.24|0
1650651600000|2022-04-22 18:20:00|397.68|394.8|398.73|395.85|400.21|397.33|395.59|392.71|0
1650651900000|2022-04-22 18:25:00|398.59|395.71|400.84|397.96|401.26|398.38|398.59|395.71|0
1650652200000|2022-04-22 18:30:00|401.26|398.38|402.89|400.01|403.52|400.64|399.29|396.41|0
1650652500000|2022-04-22 18:35:00|403.03|400.15|405.5|402.62|406.29|403.41|402.32|399.44|0
1650652800000|2022-04-22 18:40:00|405.22|402.34|404.22|401.34|405.36|402.48|403.24|400.36|0
1650653100000|2022-04-22 18:45:00|404.08|401.2|406.5|403.62|407.21|404.33|403.8|400.92|0
1650653400000|2022-04-22 18:50:00|406.64|403.76|410.49|407.61|410.92|408.04|406.64|403.76|0
1650653700000|2022-04-22 18:55:00|410.78|407.9|410.45|407.57|414.03|411.15|410.45|407.57|0
1650654000000|2022-04-22 19:00:00|410.17|407.29|411.66|408.78|413.64|410.76|410.17|407.29|0
1650654300000|2022-04-22 19:05:00|411.52|408.64|412.09|409.21|412.38|409.5|408.95|406.07|0
1650654600000|2022-04-22 19:10:00|411.66|408.78|403.79|400.91|413.78|410.9|402.38|399.5|0
1650654900000|2022-04-22 19:15:00|404.07|401.19|399.19|396.31|405.36|402.48|398.49|395.61|0
1650655200000|2022-04-22 19:20:00|399.12|396.24|404.2|401.32|404.56|401.68|398.07|395.19|0
1650655500000|2022-04-22 19:25:00|404.27|401.39|402.33|399.45|404.27|401.39|400.21|397.33|0
1650655800000|2022-04-22 19:30:00|402.05|399.17|391.82|388.94|402.05|399.17|391.68|388.8|0
1650656100000|2022-04-22 19:35:00|392.1|389.22|394.82|391.94|396.08|393.2|390.71|387.83|0
1650656400000|2022-04-22 19:40:00|394.68|391.8|400.82|397.94|401.67|398.79|392.58|389.7|0
1650656700000|2022-04-22 19:45:00|400.68|397.8|409.13|406.25|410.78|407.9|400.68|397.8|0
1650657000000|2022-04-22 19:50:00|408.98|406.1|415.12|412|417.43|414.31|408.98|406.1|0
1650657300000|2022-04-22 19:55:00|414.84|411.72|416.94|413.82|420.28|417.16|414.23|411.11|0
1650657600000|2022-04-22 20:00:00|417.23|414.11|420.79|417.67|421.08|417.96|416.22|413.1|0
1650657900000|2022-04-22 20:05:00|421.15|418.03|425.96|422.84|426.26|423.14|419.98|416.86|0
1650658200000|2022-04-22 20:10:00|425.82|422.7|425.52|422.4|426.84|423.72|424.21|421.09|0
1650870300000|2022-04-25 07:05:00|449.04|445.92|440.41|437.29|449.04|445.92|437.65|434.53|0
1650870600000|2022-04-25 07:10:00|440.93|437.81|440.41|437.29|443.25|440.13|438.62|435.5|0
1650870900000|2022-04-25 07:15:00|440.92|437.8|435.72|432.6|441.52|438.4|433.65|430.53|0
1650871200000|2022-04-25 07:20:00|435.27|432.15|431.51|428.39|437.35|434.23|431.51|428.39|0
1650871500000|2022-04-25 07:25:00|431.29|428.17|431.86|428.74|432.67|429.55|427.73|424.61|0
1650871800000|2022-04-25 07:30:00|432.16|429.04|436.15|433.03|436.15|433.03|431.79|428.67|0
1650872100000|2022-04-25 07:35:00|435.93|432.81|435.93|432.81|437.04|433.92|434.59|431.47|0
1650872400000|2022-04-25 07:40:00|436|432.88|434.74|431.62|438.23|435.11|433.55|430.43|0
1650872700000|2022-04-25 07:45:00|434.66|431.54|436.74|433.62|436.89|433.77|433.03|429.91|0
1650873000000|2022-04-25 07:50:00|436.96|433.84|439.5|436.38|440.55|437.43|436.14|433.02|0
1650873300000|2022-04-25 07:55:00|439.57|436.45|439.05|435.93|440.77|437.65|437.26|434.14|0
1650873600000|2022-04-25 08:00:00|439.35|436.23|435.1|431.98|441|437.88|434.87|431.75|0
1650873900000|2022-04-25 08:05:00|435.17|432.05|435.47|432.35|435.47|432.35|431.46|428.34|0
1650874200000|2022-04-25 08:10:00|435.61|432.49|437.25|434.13|438.83|435.71|434.42|431.3|0
1650874500000|2022-04-25 08:15:00|436.95|433.83|436.2|433.08|437.7|434.58|434.65|431.53|0
1650874800000|2022-04-25 08:20:00|436.28|433.16|438.44|435.32|439.48|436.36|435.9|432.78|0
1650875100000|2022-04-25 08:25:00|438.29|435.17|438.28|435.16|438.51|435.39|435.75|432.63|0
1650875400000|2022-04-25 08:30:00|438.58|435.46|436.64|433.52|438.73|435.61|435|431.88|0
1650875700000|2022-04-25 08:35:00|436.79|433.67|438.43|435.31|438.43|435.31|436.27|433.15|0
1650876000000|2022-04-25 08:40:00|438.36|435.24|440.67|437.55|440.67|437.55|438.28|435.16|0
1650876300000|2022-04-25 08:45:00|440.97|437.85|444.66|441.54|445.18|442.06|440.37|437.25|0
1650876600000|2022-04-25 08:50:00|444.73|441.61|446.09|442.97|446.69|443.57|444.58|441.46|0
1650876900000|2022-04-25 08:55:00|446.24|443.12|443.07|439.95|446.24|443.12|443.07|439.95|0
1650877200000|2022-04-25 09:00:00|443.37|440.25|441.86|438.74|443.97|440.85|441.26|438.14|0
1650877500000|2022-04-25 09:05:00|441.94|438.82|443.37|440.25|446.08|442.96|441.86|438.74|0
1650877800000|2022-04-25 09:10:00|443.44|440.32|444.55|441.43|445.32|442.2|442.63|439.51|0
1650878100000|2022-04-25 09:15:00|444.7|441.58|445.75|442.63|446.36|443.24|443.19|440.07|0
1650878400000|2022-04-25 09:20:00|445.53|442.41|445.83|442.71|446.51|443.39|441.99|438.87|0
1650878700000|2022-04-25 09:25:00|445.9|442.78|444.24|441.12|446.21|443.09|442.43|439.31|0
1650879000000|2022-04-25 09:30:00|444.39|441.27|439.58|436.46|444.84|441.72|439.43|436.31|0
1650879300000|2022-04-25 09:35:00|439.43|436.31|440.93|437.81|441.38|438.26|439.43|436.31|0
1650879600000|2022-04-25 09:40:00|440.78|437.66|436.44|433.32|440.78|437.66|436.44|433.32|0
1650879900000|2022-04-25 09:45:00|436.29|433.17|438.01|434.89|438.01|434.89|435.84|432.72|0
1650880200000|2022-04-25 09:50:00|437.78|434.66|437.37|434.25|440.55|437.43|436.14|433.02|0
1650880500000|2022-04-25 09:55:00|437.45|434.33|439.69|436.57|439.77|436.65|437.15|434.03|0
1650880800000|2022-04-25 10:00:00|440.07|436.95|440.14|437.02|440.29|437.17|437.52|434.4|0
1650881100000|2022-04-25 10:05:00|440.06|436.94|438.56|435.44|441.42|438.3|438.26|435.14|0
1650881400000|2022-04-25 10:10:00|438.86|435.74|440.21|437.09|440.59|437.47|437.81|434.69|0
1650881700000|2022-04-25 10:15:00|440.06|436.94|438.11|434.99|440.06|436.94|437.74|434.62|0
1650882000000|2022-04-25 10:20:00|438.26|435.14|437.21|434.09|438.34|435.22|436.39|433.27|0
1650882300000|2022-04-25 10:25:00|437.14|434.02|438.18|435.06|438.18|435.06|436.31|433.19|0
1650882600000|2022-04-25 10:30:00|438.26|435.14|441.1|437.98|441.1|437.98|437.51|434.39|0
1650882900000|2022-04-25 10:35:00|441.18|438.06|443.53|440.41|443.53|440.41|438.7|435.58|0
1650883200000|2022-04-25 10:40:00|443.6|440.48|443.67|440.55|443.98|440.86|442.63|439.51|0
1650883500000|2022-04-25 10:45:00|443.82|440.7|441.72|438.6|443.82|440.7|441.57|438.45|0
1650883800000|2022-04-25 10:50:00|441.87|438.75|441.95|438.83|442.62|439.5|440.08|436.96|0
1650884100000|2022-04-25 10:55:00|442.02|438.9|439.55|436.43|442.47|439.35|439.48|436.36|0
1650884400000|2022-04-25 11:00:00|439.48|436.36|438.88|435.76|439.78|436.66|437.99|434.87|0
1650884700000|2022-04-25 11:05:00|439.03|435.91|441.71|438.59|442.31|439.19|438.88|435.76|0
1650885000000|2022-04-25 11:10:00|441.56|438.44|443.66|440.54|443.66|440.54|440.82|437.7|0
1650885300000|2022-04-25 11:15:00|443.81|440.69|445.61|442.49|446.07|442.95|442.76|439.64|0
1650885600000|2022-04-25 11:20:00|445.76|442.64|436.45|433.33|446.07|442.95|433.09|429.97|0
1650885900000|2022-04-25 11:25:00|435.86|432.74|442.65|439.53|442.95|439.83|434.89|431.77|0
1650886200000|2022-04-25 11:30:00|442.8|439.68|436.52|433.4|442.8|439.68|435.19|432.07|0
1650886500000|2022-04-25 11:35:00|437.05|433.93|435.78|432.66|437.05|433.93|433.7|430.58|0
1650886800000|2022-04-25 11:40:00|435.93|432.81|438.46|435.34|439.95|436.83|435.33|432.21|0
1650887100000|2022-04-25 11:45:00|438.16|435.04|438.54|435.42|439.65|436.53|436.82|433.7|0
1650887400000|2022-04-25 11:50:00|438.69|435.57|437.19|434.07|438.69|435.57|435.78|432.66|0
1650887700000|2022-04-25 11:55:00|437.34|434.22|437.49|434.37|439.58|436.46|436.82|433.7|0
1650888000000|2022-04-25 12:00:00|437.19|434.07|439.28|436.16|440.63|437.51|437.04|433.92|0
1650888300000|2022-04-25 12:05:00|439.58|436.46|438.53|435.41|440.18|437.06|436.29|433.17|0
1650888600000|2022-04-25 12:10:00|438.38|435.26|439.73|436.61|440.03|436.91|436.14|433.02|0
1650888900000|2022-04-25 12:15:00|439.88|436.76|436.74|433.62|440.77|437.65|436.29|433.17|0
1650889200000|2022-04-25 12:20:00|436.59|433.47|434.65|431.53|437.33|434.21|434.5|431.38|0
1650889500000|2022-04-25 12:25:00|434.5|431.38|434.87|431.75|436.66|433.54|433.76|430.64|0
1650889800000|2022-04-25 12:30:00|434.35|431.23|437.33|434.21|437.48|434.36|432.87|429.75|0
1650890100000|2022-04-25 12:35:00|437.48|434.36|436.21|433.09|437.62|434.5|435.83|432.71|0
1650890400000|2022-04-25 12:40:00|436.13|433.01|432.42|429.3|436.13|433.01|431.97|428.85|0
1650890700000|2022-04-25 12:45:00|432.57|429.45|429.9|426.78|433.16|430.04|429.61|426.49|0
1650891000000|2022-04-25 12:50:00|429.46|426.34|430.93|427.81|431.08|427.96|429.46|426.34|0
1650891300000|2022-04-25 12:55:00|430.64|427.52|423.84|420.72|430.79|427.67|423.55|420.43|0
1650891600000|2022-04-25 13:00:00|424.14|421.02|428.82|425.7|428.82|425.7|423.99|420.87|0
1650891900000|2022-04-25 13:05:00|428.67|425.55|428.08|424.96|430|426.88|428.08|424.96|0
1650892200000|2022-04-25 13:10:00|427.93|424.81|425.87|422.75|428.82|425.7|425.87|422.75|0
1650892500000|2022-04-25 13:15:00|425.72|422.6|426.45|423.33|427.34|424.22|424.54|421.42|0
1650892800000|2022-04-25 13:20:00|426.31|423.19|428.81|425.69|428.81|425.69|424.98|421.86|0
1650893100000|2022-04-25 13:25:00|428.96|425.84|430.88|427.76|430.88|427.76|427.63|424.51|0
1650893400000|2022-04-25 13:30:00|430.36|427.24|440.7|437.58|442.5|439.38|430.36|427.24|0
1650893700000|2022-04-25 13:35:00|439.8|436.68|436.59|433.47|439.8|436.68|430.62|427.5|0
1650894000000|2022-04-25 13:40:00|437.48|434.36|442.94|439.82|442.94|439.82|434.12|431|0
1650894300000|2022-04-25 13:45:00|442.79|439.67|442.09|438.97|444.95|441.83|441.13|438.01|0
1650894600000|2022-04-25 13:50:00|437.23|434.11|444.8|441.68|444.8|441.68|434.02|430.9|0
1650894900000|2022-04-25 13:55:00|444.95|441.83|451.62|448.5|451.62|448.5|440.29|437.17|0
1650895200000|2022-04-25 14:00:00|451.47|448.35|451.47|448.35|452.54|449.42|448.28|445.16|0
1650895500000|2022-04-25 14:05:00|451.62|448.5|448.13|445.01|453.45|450.33|443.95|440.83|0
1650895800000|2022-04-25 14:10:00|447.53|444.41|449.42|446.3|451.32|448.2|444.21|441.09|0
1650896100000|2022-04-25 14:15:00|448.74|445.62|445.71|442.59|451.01|447.89|445.71|442.59|0
1650896400000|2022-04-25 14:20:00|446.01|442.89|440.52|437.4|452.53|449.41|440.52|437.4|0
1650896700000|2022-04-25 14:25:00|440.9|437.78|436.36|433.24|440.9|437.78|435.17|432.05|0
1650897000000|2022-04-25 14:30:00|437.18|434.06|427.72|424.6|437.57|434.45|427.58|424.46|0
1650897300000|2022-04-25 14:35:00|428.02|424.9|433.95|430.83|434.25|431.13|426.1|422.98|0
1650897600000|2022-04-25 14:40:00|434.03|430.91|437.98|434.86|440.53|437.41|434.03|430.91|0
1650897900000|2022-04-25 14:45:00|438.73|435.61|433.65|430.53|439.18|436.06|432.75|429.63|0
1650898200000|2022-04-25 14:50:00|432.01|428.89|443.24|440.12|444.15|441.03|432.01|428.89|0
1650898500000|2022-04-25 14:55:00|442.79|439.67|450.54|447.42|451.15|448.03|442.03|438.91|0
1650898800000|2022-04-25 15:00:00|451|447.88|448.11|444.99|451.91|448.79|447.2|444.08|0
1650899100000|2022-04-25 15:05:00|448.87|445.75|450.99|447.87|451.75|448.63|447.96|444.84|0
1650899400000|2022-04-25 15:10:00|451.3|448.18|448.83|445.71|453.43|450.31|443.85|440.73|0
1650899700000|2022-04-25 15:15:00|449.44|446.32|450.04|446.92|454.62|451.5|449.14|446.02|0
1650900000000|2022-04-25 15:20:00|450.35|447.23|446.55|443.43|450.8|447.68|445.19|442.07|0
1650900300000|2022-04-25 15:25:00|446.1|442.98|450.19|447.07|451.1|447.98|441.43|438.31|0
1650900600000|2022-04-25 15:30:00|449.73|446.61|451.1|447.98|455.37|452.25|449.12|446|0
1650900900000|2022-04-25 15:35:00|450.64|447.52|451.86|448.74|453.84|450.72|444.58|441.46|0
1650901200000|2022-04-25 15:40:00|452.01|448.89|455.06|451.94|455.52|452.4|451.1|447.98|0
1650901500000|2022-04-25 15:45:00|456.22|453.1|461.37|458.25|461.37|458.25|456.22|453.1|0
1650901800000|2022-04-25 15:50:00|460.83|457.71|456.4|453.28|461.83|458.71|455.78|452.66|0
1650902100000|2022-04-25 15:55:00|459.6|456.48|455.14|452.02|459.91|456.79|454.68|451.56|0
1650902400000|2022-04-25 16:00:00|455.6|452.48|455.9|452.78|458.83|455.71|455.14|452.02|0
1650902700000|2022-04-25 16:05:00|455.44|452.32|447.05|443.93|455.44|452.32|444.41|441.29|0
1650903000000|2022-04-25 16:10:00|447.13|444.01|446.84|443.72|451.27|448.15|443.27|440.15|0
1650903300000|2022-04-25 16:15:00|446.99|443.87|449.26|446.14|450.33|447.21|443.37|440.25|0
1650903600000|2022-04-25 16:20:00|448.5|445.38|441.11|437.99|448.5|445.38|441.11|437.99|0
1650903900000|2022-04-25 16:25:00|440.06|436.94|443.96|440.84|444.57|441.45|438.26|435.14|0
1650904200000|2022-04-25 16:30:00|443.81|440.69|440.95|437.83|445.62|442.5|438.41|435.29|0
1650904500000|2022-04-25 16:35:00|440.8|437.68|439.59|436.47|441.25|438.13|436.47|433.35|0
1650904800000|2022-04-25 16:40:00|440.11|436.99|443.42|440.3|443.49|440.37|439.74|436.62|0
1650905100000|2022-04-25 16:45:00|443.34|440.22|435.7|432.58|443.79|440.67|434.95|431.83|0
1650905400000|2022-04-25 16:50:00|435.55|432.43|441.68|438.56|441.68|438.56|434.36|431.24|0
1650905700000|2022-04-25 16:55:00|441.83|438.71|441.68|438.56|443.94|440.82|440.78|437.66|0
1650906000000|2022-04-25 17:00:00|441.23|438.11|447.11|443.99|447.87|444.75|439.43|436.31|0
1650906300000|2022-04-25 17:05:00|446.96|443.84|439.42|436.3|447.57|444.45|439.42|436.3|0
1650906600000|2022-04-25 17:10:00|438.53|435.41|435.84|432.72|439.27|436.15|434.2|431.08|0
1650906900000|2022-04-25 17:15:00|434.79|431.67|435.24|432.12|436.66|433.54|431.38|428.26|0
1650907200000|2022-04-25 17:20:00|434.94|431.82|435.02|431.9|437.18|434.06|434.2|431.08|0
1650907500000|2022-04-25 17:25:00|433.9|430.78|435.68|432.56|439.72|436.6|432.86|429.74|0
1650907800000|2022-04-25 17:30:00|435.53|432.41|438.52|435.4|440.01|436.89|431.82|428.7|0
1650908100000|2022-04-25 17:35:00|438.96|435.84|440.31|437.19|441.97|438.85|438.37|435.25|0
1650908400000|2022-04-25 17:40:00|440.01|436.89|437.02|433.9|440.31|437.19|434.49|431.37|0
1650908700000|2022-04-25 17:45:00|436.57|433.45|436.27|433.15|439.26|436.14|435.97|432.85|0
1650909000000|2022-04-25 17:50:00|436.57|433.45|437.01|433.89|442.11|438.99|435.08|431.96|0
1650909300000|2022-04-25 17:55:00|437.31|434.19|439.1|435.98|441.21|438.09|437.01|433.89|0
1650909600000|2022-04-25 18:00:00|438.51|435.39|442.56|439.44|443.31|440.19|437.76|434.64|0
1650909900000|2022-04-25 18:05:00|442.86|439.74|434.03|430.91|442.86|439.74|433.14|430.02|0
1650910200000|2022-04-25 18:10:00|433.73|430.61|433.43|430.31|437.6|434.48|431.95|428.83|0
1650910500000|2022-04-25 18:15:00|433.73|430.61|429.58|426.46|433.73|430.61|428.11|424.99|0
1650910800000|2022-04-25 18:20:00|429.28|426.16|426.18|423.06|431.06|427.94|424.73|421.61|0
1650911100000|2022-04-25 18:25:00|426.62|423.5|422.39|419.27|427.64|424.52|422.09|418.97|0
1650911400000|2022-04-25 18:30:00|422.09|418.97|421.95|418.83|423.55|420.43|420.79|417.67|0
1650911700000|2022-04-25 18:35:00|421.22|418.1|425.15|422.03|425.15|422.03|421.08|417.96|0
1650912000000|2022-04-25 18:40:00|426.17|423.05|425.59|422.47|426.47|423.35|423.25|420.13|0
1650912300000|2022-04-25 18:45:00|425.88|422.76|418.32|415.2|426.76|423.64|418.17|415.05|0
1650912600000|2022-04-25 18:50:00|418.46|415.34|415.72|412.6|419.33|416.21|415.43|412.31|0
1650912900000|2022-04-25 18:55:00|415.43|412.31|421.9|418.78|421.9|418.78|415.29|412.17|0
1650913200000|2022-04-25 19:00:00|421.75|418.63|428.48|425.36|429.89|426.77|420.59|417.47|0
1650913500000|2022-04-25 19:05:00|427.97|424.85|428.41|425.29|431.43|428.31|427.31|424.19|0
1650913800000|2022-04-25 19:10:00|428.78|425.66|425.11|421.99|428.92|425.8|425.11|421.99|0
1650914100000|2022-04-25 19:15:00|424.37|421.25|419.13|416.01|424.96|421.84|418.84|415.72|0
1650914400000|2022-04-25 19:20:00|418.7|415.58|410.93|407.81|418.7|415.58|410.5|407.38|0
1650914700000|2022-04-25 19:25:00|410.22|407.1|408.49|405.37|415.99|412.87|408.49|405.37|0
1650915000000|2022-04-25 19:30:00|409.49|406.37|408.34|405.22|411.22|408.1|407.49|404.37|0
1650915300000|2022-04-25 19:35:00|409.2|406.08|403.4|400.28|409.2|406.08|402.69|399.57|0
1650915600000|2022-04-25 19:40:00|402.98|399.86|401.98|398.86|408.7|405.58|401.12|398|0
1650915900000|2022-04-25 19:45:00|402.12|399|404.33|401.21|406.69|403.57|400.55|397.43|0
1650916200000|2022-04-25 19:50:00|404.11|400.99|400.13|397.01|407.98|404.86|399.7|396.58|0
1650916500000|2022-04-25 19:55:00|400.41|397.29|399.98|396.86|403.68|400.56|399.7|396.58|0
1650916800000|2022-04-25 20:00:00|399.84|396.72|400.61|397.49|401.97|398.85|398.42|395.3|0
1650917100000|2022-04-25 20:05:00|400.89|397.77|401.74|398.62|402.24|399.12|400.61|397.49|0
1650917400000|2022-04-25 20:10:00|401.88|398.76|403.02|399.9|403.16|400.04|401.32|398.2|0
1650917700000|2022-04-25 20:15:00|402.85|399.21|402.36|398.72|402.99|399.35|401.86|398.22|0
1650918000000|2022-04-25 20:20:00|402.28|398.64|402.14|398.5|402.71|399.07|401.71|398.07|0
1650918300000|2022-04-25 20:25:00|401.85|398.21|401.57|397.93|402.14|398.5|401.28|397.64|0
1650918600000|2022-04-25 20:30:00|401.43|397.79|402.27|398.63|402.7|399.06|401.43|397.79|0
1650918900000|2022-04-25 20:35:00|402.42|398.78|401.28|397.64|402.56|398.92|401.28|397.64|0
1650919200000|2022-04-25 20:40:00|401.35|397.71|401.56|397.92|401.85|398.21|400.85|397.21|0
1650919500000|2022-04-25 20:45:00|401.49|397.85|401.13|397.49|401.56|397.92|400.85|397.21|0
1650919800000|2022-04-25 20:50:00|401.21|397.57|400.71|397.07|401.42|397.78|400.71|397.07|0
1650920100000|2022-04-25 20:55:00|400.85|397.21|401|397.36|401.27|397.63|400.71|397.07|0
1650920400000|2022-04-25 21:00:00|401.02|397.38|401.29|397.65|401.29|397.65|401.02|397.38|0
1650920700000|2022-04-25 21:05:00|401.43|397.79|401.8|398.16|401.8|398.16|401.29|397.65|0
1650921000000|2022-04-25 21:10:00|401.78|398.14|401.96|398.32|402.01|398.37|401.76|398.12|0
1650921300000|2022-04-25 21:15:00|401.95|398.31|401.98|398.34|402.01|398.37|401.88|398.24|0
1650921600000|2022-04-25 21:20:00|401.96|398.32|401.63|397.99|402.07|398.43|401.63|397.99|0
1650921900000|2022-04-25 21:25:00|401.57|397.93|401.5|397.86|401.57|397.93|401.5|397.86|0
1650922200000|2022-04-25 21:30:00|401.53|397.89|401.83|398.19|401.92|398.28|401.52|397.88|0
1650922500000|2022-04-25 21:35:00|401.66|398.02|401.7|398.06|401.7|398.06|401.6|397.96|0
1650922800000|2022-04-25 21:40:00|401.81|398.17|401.68|398.04|401.83|398.19|401.62|397.98|0
1650923100000|2022-04-25 21:45:00|401.66|398.02|401.7|398.06|401.7|398.06|401.58|397.94|0
1650923400000|2022-04-25 21:50:00|401.66|398.02|401.68|398.04|401.68|398.04|401.66|398.02|0
1650923700000|2022-04-25 21:55:00|401.66|398.02|401.76|398.12|401.84|398.2|401.62|397.98|0
1650924000000|2022-04-25 22:00:00|401.18|397.54|404.08|400.44|404.08|400.44|401.18|397.54|0
1650924300000|2022-04-25 22:05:00|404.23|400.59|403.94|400.3|404.3|400.66|403.51|399.87|0
1650924600000|2022-04-25 22:10:00|403.87|400.23|403.94|400.3|404.08|400.44|403.09|399.45|0
1650924900000|2022-04-25 22:15:00|403.65|400.01|404.22|400.58|404.36|400.72|403.65|400.01|0
1650925200000|2022-04-25 22:20:00|404.08|400.44|404.01|400.37|404.36|400.72|403.79|400.15|0
1650925500000|2022-04-25 22:25:00|404.08|400.44|403.44|399.8|404.15|400.51|403.22|399.58|0
1650925800000|2022-04-25 22:30:00|403.5|399.86|403.08|399.44|404.22|400.58|403.08|399.44|0
1650926100000|2022-04-25 22:35:00|403.15|399.51|403.29|399.65|403.93|400.29|403.15|399.51|0
1650926400000|2022-04-25 22:40:00|403.22|399.58|403.93|400.29|404.21|400.57|403.22|399.58|0
1650926700000|2022-04-25 22:45:00|404|400.36|403.64|400|404.21|400.57|403.57|399.93|0
1650927000000|2022-04-25 22:50:00|403.5|399.86|402.22|398.58|403.5|399.86|401.93|398.29|0
1650927300000|2022-04-25 22:55:00|402.36|398.72|402.21|398.57|402.78|399.14|402|398.36|0
1650927600000|2022-04-25 23:00:00|402.15|398.51|402.07|398.43|402.35|398.71|401.64|398|0
1650927900000|2022-04-25 23:05:00|402.21|398.57|401.93|398.29|402.35|398.71|401.64|398|0
1650928200000|2022-04-25 23:10:00|402.07|398.43|401.36|397.72|402.07|398.43|401.21|397.57|0
1650928500000|2022-04-25 23:15:00|401.29|397.65|401.35|397.71|401.36|397.72|400.93|397.29|0
1650928800000|2022-04-25 23:20:00|401.21|397.57|401.35|397.71|401.71|398.07|401.21|397.57|0
1650929100000|2022-04-25 23:25:00|401.49|397.85|401.71|398.07|401.78|398.14|401.07|397.43|0
1650929400000|2022-04-25 23:30:00|401.78|398.14|402.34|398.7|402.48|398.84|401.63|397.99|0
1650929700000|2022-04-25 23:35:00|402.41|398.77|402.48|398.84|402.48|398.84|402.34|398.7|0
1650930000000|2022-04-25 23:40:00|402.55|398.91|402.48|398.84|402.62|398.98|402.34|398.7|0
1650930300000|2022-04-25 23:45:00|402.62|398.98|402.48|398.84|403.19|399.55|402.48|398.84|0
1650930600000|2022-04-25 23:50:00|402.62|398.98|403.18|399.54|403.33|399.69|402.33|398.69|0
1650930900000|2022-04-25 23:55:00|403.33|399.69|403.04|399.4|403.61|399.97|402.76|399.12|0
1650931200000|2022-04-26 00:00:00|403.18|399.54|403.89|400.25|404.03|400.39|402.76|399.12|0
1650931500000|2022-04-26 00:05:00|403.75|400.11|403.96|400.32|404.17|400.53|402.75|399.11|0
1650931800000|2022-04-26 00:10:00|404.03|400.39|404.25|400.61|404.53|400.89|403.18|399.54|0
1650932100000|2022-04-26 00:15:00|404.31|400.67|404.03|400.39|404.6|400.96|403.46|399.82|0
1650932400000|2022-04-26 00:20:00|404.17|400.53|403.74|400.1|404.17|400.53|403.17|399.53|0
1650932700000|2022-04-26 00:25:00|403.81|400.17|403.17|399.53|403.81|400.17|402.74|399.1|0
1650933000000|2022-04-26 00:30:00|403.03|399.39|403.59|399.95|404.02|400.38|403.03|399.39|0
1650933300000|2022-04-26 00:35:00|403.53|399.89|403.31|399.67|403.53|399.89|402.88|399.24|0
1650933600000|2022-04-26 00:40:00|403.17|399.53|402.6|398.96|403.73|400.09|402.6|398.96|0
1650933900000|2022-04-26 00:45:00|402.74|399.1|402.52|398.88|402.88|399.24|402.31|398.67|0
1650934200000|2022-04-26 00:50:00|402.59|398.95|402.31|398.67|403.02|399.38|402.31|398.67|0
1650934500000|2022-04-26 00:55:00|402.16|398.52|401.31|397.67|402.45|398.81|401.03|397.39|0
1650934800000|2022-04-26 01:00:00|401.24|397.6|400.6|396.96|401.31|397.67|400.6|396.96|0
1650935100000|2022-04-26 01:05:00|400.74|397.1|400.6|396.96|401.03|397.39|400.6|396.96|0
1650935400000|2022-04-26 01:10:00|400.74|397.1|400.6|396.96|400.88|397.24|400.6|396.96|0
1650935700000|2022-04-26 01:15:00|400.74|397.1|401.3|397.66|401.3|397.66|400.6|396.96|0
1650936000000|2022-04-26 01:20:00|401.45|397.81|401.87|398.23|402.15|398.51|401.3|397.66|0
1650936300000|2022-04-26 01:25:00|402.01|398.37|401.44|397.8|402.01|398.37|400.87|397.23|0
1650936600000|2022-04-26 01:30:00|401.16|397.52|401.01|397.37|401.72|398.08|401.01|397.37|0
1650936900000|2022-04-26 01:35:00|401.16|397.52|400.73|397.09|401.3|397.66|400.59|396.95|0
1650937200000|2022-04-26 01:40:00|400.66|397.02|400.58|396.94|400.73|397.09|399.45|395.81|0
1650937500000|2022-04-26 01:45:00|400.73|397.09|402.07|398.43|402.99|399.35|400.73|397.09|0
1650937800000|2022-04-26 01:50:00|402.14|398.5|401.93|398.29|402.71|399.07|401.86|398.22|0
1650938100000|2022-04-26 01:55:00|402|398.36|402|398.36|402.85|399.21|401.85|398.21|0
1650938400000|2022-04-26 02:00:00|401.85|398.21|400.72|397.92|401.93|398.29|400.72|397.36|0
1650938700000|2022-04-26 02:05:00|400.58|397.78|400.23|397.43|400.65|397.85|399.16|396.36|0
1650939000000|2022-04-26 02:10:00|400.3|397.5|400.86|398.06|401.08|398.28|400.3|397.5|0
1650939300000|2022-04-26 02:15:00|400.72|397.92|400.29|397.49|401.57|398.77|400.29|397.49|0
1650939600000|2022-04-26 02:20:00|400.43|397.63|398.87|396.07|400.72|397.92|398.73|395.93|0
1650939900000|2022-04-26 02:25:00|398.73|395.93|398.59|395.79|399.02|396.22|398.31|395.51|0
1650940200000|2022-04-26 02:30:00|398.45|395.65|398.87|396.07|398.87|396.07|398.31|395.51|0
1650940500000|2022-04-26 02:35:00|398.73|395.93|398.73|395.93|398.87|396.07|398.3|395.5|0
1650940800000|2022-04-26 02:40:00|398.59|395.79|397.03|394.23|398.59|395.79|396.89|394.09|0
1650941100000|2022-04-26 02:45:00|397.17|394.37|396.89|394.09|397.46|394.66|396.89|394.09|0
1650941400000|2022-04-26 02:50:00|397.17|394.37|396.89|394.09|397.17|394.37|396.89|394.09|0
1650941700000|2022-04-26 02:55:00|397.03|394.23|397.03|394.23|397.17|394.37|396.89|394.09|0
1650942000000|2022-04-26 03:00:00|397.17|394.37|396.32|393.52|397.17|394.37|396.32|393.52|0
1650942300000|2022-04-26 03:05:00|396.46|393.66|396.32|393.52|396.74|393.94|396.32|393.52|0
1650942600000|2022-04-26 03:10:00|396.46|393.66|396.32|393.52|396.6|393.8|396.32|393.52|0
1650942900000|2022-04-26 03:15:00|395.33|392.53|396.46|393.66|396.95|394.15|395.33|392.53|0
1650943200000|2022-04-26 03:20:00|396.6|393.8|395.89|393.09|396.88|394.08|395.47|392.67|0
1650943500000|2022-04-26 03:25:00|396.03|393.23|395.33|392.53|396.03|393.23|395.19|392.39|0
1650943800000|2022-04-26 03:30:00|395.47|392.67|395.05|392.25|395.89|393.09|394.08|391.28|0
1650944100000|2022-04-26 03:35:00|395.61|392.81|395.75|392.95|395.89|393.09|394.77|391.97|0
1650944400000|2022-04-26 03:40:00|395.89|393.09|396.31|393.51|396.31|393.51|395.89|393.09|0
1650944700000|2022-04-26 03:45:00|396.17|393.37|396.03|393.23|396.38|393.58|395.89|393.09|0
1650945000000|2022-04-26 03:50:00|395.89|393.09|396.02|393.22|396.24|393.44|395.75|392.95|0
1650945300000|2022-04-26 03:55:00|396.17|393.37|395.46|392.66|396.17|393.37|395.46|392.66|0
1650945600000|2022-04-26 04:00:00|395.32|392.52|395.18|392.38|395.6|392.8|395.04|392.24|0
1650945900000|2022-04-26 04:05:00|395.25|392.45|396.3|393.5|396.3|393.5|395.18|392.38|0
1650946200000|2022-04-26 04:10:00|396.58|393.78|396.02|393.22|396.72|393.92|396.02|393.22|0
1650946500000|2022-04-26 04:15:00|396.16|393.36|396.29|393.49|396.3|393.5|395.87|393.07|0
1650946800000|2022-04-26 04:20:00|396.15|393.35|396.43|393.63|396.71|393.91|396.15|393.35|0
1650947100000|2022-04-26 04:25:00|396.57|393.77|396.57|393.77|396.57|393.77|396.43|393.63|0
1650947400000|2022-04-26 04:30:00|396.43|393.63|396.15|393.35|396.43|393.63|396.15|393.35|0
1650947700000|2022-04-26 04:35:00|396.29|393.49|396.29|393.49|396.43|393.63|396.29|393.49|0
1650948000000|2022-04-26 04:40:00|396.15|393.35|395.86|393.06|396.15|393.35|395.86|393.06|0
1650948300000|2022-04-26 04:45:00|396|393.2|395.86|393.06|396.08|393.28|395.86|393.06|0
1650948600000|2022-04-26 04:50:00|396|393.2|395.72|392.92|396|393.2|395.72|392.92|0
1650948900000|2022-04-26 04:55:00|395.86|393.06|395.72|392.92|395.86|393.06|395.72|392.92|0
1650949200000|2022-04-26 05:00:00|395.86|393.06|395.71|392.91|396.28|393.48|395.29|392.49|0
1650949500000|2022-04-26 05:05:00|395.85|393.05|398.52|395.72|398.52|395.72|395.79|392.99|0
1650949800000|2022-04-26 05:10:00|398.38|395.58|398.17|395.37|398.38|395.58|396.97|394.17|0
1650950100000|2022-04-26 05:15:00|398.38|395.58|399.22|396.42|399.51|396.71|398.1|395.3|0
1650950400000|2022-04-26 05:20:00|399.08|396.28|398.8|396|399.36|396.56|398.24|395.44|0
1650950700000|2022-04-26 05:25:00|398.66|395.86|398.66|395.86|398.94|396.14|398.09|395.29|0
1650951000000|2022-04-26 05:30:00|398.51|395.71|398.09|395.29|398.73|395.93|397.39|394.59|0
1650951300000|2022-04-26 05:35:00|397.95|395.15|398.09|395.29|398.37|395.57|397.81|395.01|0
1650951600000|2022-04-26 05:40:00|397.81|395.01|397.24|394.44|397.95|395.15|397.1|394.3|0
1650951900000|2022-04-26 05:45:00|397.1|394.3|396.68|393.88|397.24|394.44|396.61|393.81|0
1650952200000|2022-04-26 05:50:00|396.82|394.02|395.27|392.47|396.82|394.02|395.27|392.47|0
1650952500000|2022-04-26 05:55:00|395.41|392.61|397.17|394.37|397.17|394.37|395.41|392.61|0
1650952800000|2022-04-26 06:00:00|397.52|394.72|398.78|395.98|399.77|396.97|396.25|393.45|0
1650953100000|2022-04-26 06:05:00|398.92|396.12|400.47|397.67|401.32|398.52|398.92|396.12|0
1650953400000|2022-04-26 06:10:00|400.33|397.53|401.18|398.38|401.75|398.95|399.34|396.54|0
1650953700000|2022-04-26 06:15:00|401.32|398.52|402.17|399.37|403.73|400.93|401.32|398.52|0
1650954000000|2022-04-26 06:20:00|402.31|399.51|402.88|400.08|403.16|400.36|402.31|399.51|0
1650954300000|2022-04-26 06:25:00|402.73|399.93|402.59|399.79|403.3|400.5|402.45|399.65|0
1650954600000|2022-04-26 06:30:00|402.73|399.93|403.73|400.93|403.73|400.93|401.17|398.37|0
1650954900000|2022-04-26 06:35:00|403.58|400.78|403.16|400.36|404.15|401.35|402.59|399.79|0
1650955200000|2022-04-26 06:40:00|402.87|400.07|403.87|401.07|404.01|401.21|401.88|399.08|0
1650955500000|2022-04-26 06:45:00|404.01|401.21|402.73|399.93|405.72|402.92|402.58|399.78|0
1650955800000|2022-04-26 06:50:00|402.52|399.72|401.95|399.15|403.43|400.63|401.87|399.07|0
1650956100000|2022-04-26 06:55:00|402.09|399.29|401.73|398.93|403.29|400.49|401.73|398.93|0
1650956400000|2022-04-26 07:00:00|401.87|399.07|403.57|400.77|405.71|402.91|401.87|399.07|0
1650956700000|2022-04-26 07:05:00|403.37|400.97|407.8|405.4|407.87|405.47|403.02|400.62|0
1650957000000|2022-04-26 07:10:00|407.94|405.54|409.66|407.26|409.95|407.55|406.79|404.39|0
1650957300000|2022-04-26 07:15:00|410.38|407.98|411.82|409.42|412.11|409.71|409.66|407.26|0
1650957600000|2022-04-26 07:20:00|411.89|409.49|411.46|409.06|412.97|410.57|411.17|408.77|0
1650957900000|2022-04-26 07:25:00|411.67|409.27|414.2|411.8|415|412.6|409.94|407.54|0
1650958200000|2022-04-26 07:30:00|414.42|412.02|408.99|406.59|415.07|412.67|406.86|404.46|0
1650958500000|2022-04-26 07:35:00|408.85|406.45|413.36|410.96|414.66|412.26|408.7|406.3|0
1650958800000|2022-04-26 07:40:00|413.15|410.75|414.52|412.12|414.66|412.26|411.92|409.52|0
1650959100000|2022-04-26 07:45:00|414.37|411.97|412.78|410.38|415.38|412.98|412.06|409.66|0
1650959400000|2022-04-26 07:50:00|412.64|410.24|411.92|409.52|412.64|410.24|410.77|408.37|0
1650959700000|2022-04-26 07:55:00|411.63|409.23|413.43|411.03|414.08|411.68|410.84|408.44|0
1650960000000|2022-04-26 08:00:00|413.57|411.17|413.5|411.1|414.36|411.96|411.2|408.8|0
1650960300000|2022-04-26 08:05:00|413.57|411.17|412.49|410.09|413.79|411.39|411.48|409.08|0
1650960600000|2022-04-26 08:10:00|412.2|409.8|410.04|407.64|412.63|410.23|409.76|407.36|0
1650960900000|2022-04-26 08:15:00|409.97|407.57|408.75|406.35|409.97|407.57|407.89|405.49|0
1650961200000|2022-04-26 08:20:00|408.89|406.49|406.46|404.06|408.89|406.49|406.32|403.92|0
1650961500000|2022-04-26 08:25:00|406.04|403.64|406.96|404.56|407.75|405.35|406.04|403.64|0
1650961800000|2022-04-26 08:30:00|406.75|404.35|407.74|405.34|409.81|407.41|406.6|404.2|0
1650962100000|2022-04-26 08:35:00|407.81|405.41|409.24|406.84|409.67|407.27|407.81|405.41|0
1650962400000|2022-04-26 08:40:00|409.17|406.77|408.52|406.12|409.24|406.84|407.66|405.26|0
1650962700000|2022-04-26 08:45:00|408.6|406.2|408.88|406.48|408.95|406.55|407.8|405.4|0
1650963000000|2022-04-26 08:50:00|408.81|406.41|408.45|406.05|409.31|406.91|407.09|404.69|0
1650963300000|2022-04-26 08:55:00|408.23|405.83|405.02|402.62|408.66|406.26|405.02|402.62|0
1650963600000|2022-04-26 09:00:00|404.66|402.26|406.22|403.82|406.22|403.82|404.66|402.26|0
1650963900000|2022-04-26 09:05:00|406.16|403.76|405.08|402.68|407.16|404.76|404.09|401.69|0
1650964200000|2022-04-26 09:10:00|404.94|402.54|405.58|403.18|406.08|403.68|404.23|401.83|0
1650964500000|2022-04-26 09:15:00|405.51|403.11|405.36|402.96|406.65|404.25|405.22|402.82|0
1650964800000|2022-04-26 09:20:00|405.44|403.04|407.79|405.39|407.93|405.53|405.44|403.04|0
1650965100000|2022-04-26 09:25:00|407.65|405.25|407.57|405.17|408.5|406.1|406.93|404.53|0
1650965400000|2022-04-26 09:30:00|407.5|405.1|406.35|403.95|407.93|405.53|405.5|403.1|0
1650965700000|2022-04-26 09:35:00|406.5|404.1|406.21|403.81|406.64|404.24|405.07|402.67|0
1650966000000|2022-04-26 09:40:00|406.28|403.88|406.64|404.24|407.78|405.38|406.21|403.81|0
1650966300000|2022-04-26 09:45:00|406.49|404.09|409.07|406.67|409.21|406.81|406.35|403.95|0
1650966600000|2022-04-26 09:50:00|409.21|406.81|407.53|405.13|409.5|407.1|407.1|404.7|0
1650966900000|2022-04-26 09:55:00|407.6|405.2|406.24|403.84|408.1|405.7|405.81|403.41|0
1650967200000|2022-04-26 10:00:00|406.38|403.98|404.74|402.34|406.6|404.2|404.46|402.06|0
1650967500000|2022-04-26 10:05:00|404.6|402.2|406.23|403.83|406.24|403.84|404.6|402.2|0
1650967800000|2022-04-26 10:10:00|406.17|403.77|407.17|404.77|407.81|405.41|405.95|403.55|0
1650968100000|2022-04-26 10:15:00|407.23|404.83|408.45|406.05|409.24|406.84|407.23|404.83|0
1650968400000|2022-04-26 10:20:00|408.24|405.84|408.52|406.12|409.1|406.7|407.66|405.26|0
1650968700000|2022-04-26 10:25:00|408.45|406.05|408.95|406.55|409.96|407.56|408.23|405.83|0
1650969000000|2022-04-26 10:30:00|409.09|406.69|408.37|405.97|409.24|406.84|406.94|404.54|0
1650969300000|2022-04-26 10:35:00|408.45|406.05|407.58|405.18|408.95|406.55|407.08|404.68|0
1650969600000|2022-04-26 10:40:00|407.51|405.11|408.8|406.4|409.09|406.69|406.51|404.11|0
1650969900000|2022-04-26 10:45:00|408.66|406.26|408.08|405.68|408.66|406.26|407.51|405.11|0
1650970200000|2022-04-26 10:50:00|408.15|405.75|408.8|406.4|408.8|406.4|407.79|405.39|0
1650970500000|2022-04-26 10:55:00|408.94|406.54|410.09|407.69|410.09|407.69|407.79|405.39|0
1650970800000|2022-04-26 11:00:00|409.94|407.54|411.67|409.27|412.25|409.85|409.94|407.54|0
1650971100000|2022-04-26 11:05:00|411.81|409.41|411.74|409.34|412.82|410.42|411.67|409.27|0
1650971400000|2022-04-26 11:10:00|411.89|409.49|411.09|408.69|412.46|410.06|410.22|407.82|0
1650971700000|2022-04-26 11:15:00|411.23|408.83|410.94|408.54|411.66|409.26|410.44|408.04|0
1650972000000|2022-04-26 11:20:00|410.87|408.47|409.07|406.67|411.09|408.69|408.93|406.53|0
1650972300000|2022-04-26 11:25:00|408.93|406.53|408.92|406.52|409.79|407.39|408.64|406.24|0
1650972600000|2022-04-26 11:30:00|409.07|406.67|410.79|408.39|410.79|408.39|408.92|406.52|0
1650972900000|2022-04-26 11:35:00|410.87|408.47|411.94|409.54|413.1|410.7|410.43|408.03|0
1650973200000|2022-04-26 11:40:00|412.02|409.62|412.09|409.69|412.52|410.12|411.65|409.25|0
1650973500000|2022-04-26 11:45:00|411.94|409.54|409.92|407.52|412.23|409.83|409.92|407.52|0
1650973800000|2022-04-26 11:50:00|409.63|407.23|409.85|407.45|409.85|407.45|408.77|406.37|0
1650974100000|2022-04-26 11:55:00|409.92|407.52|408.77|406.37|410.21|407.81|408.62|406.22|0
1650974400000|2022-04-26 12:00:00|408.62|406.22|409.92|407.52|409.92|407.52|408.19|405.79|0
1650974700000|2022-04-26 12:05:00|410.06|407.66|409.48|407.08|410.2|407.8|409.05|406.65|0
1650975000000|2022-04-26 12:10:00|409.34|406.94|409.05|406.65|409.77|407.37|408.19|405.79|0
1650975300000|2022-04-26 12:15:00|408.91|406.51|410.2|407.8|411.06|408.66|408.47|406.07|0
1650975600000|2022-04-26 12:20:00|410.13|407.73|409.48|407.08|410.92|408.52|409.19|406.79|0
1650975900000|2022-04-26 12:25:00|409.91|407.51|409.33|406.93|410.48|408.08|408.18|405.78|0
1650976200000|2022-04-26 12:30:00|409.26|406.86|409.62|407.22|410.34|407.94|408.61|406.21|0
1650976500000|2022-04-26 12:35:00|409.55|407.15|413.07|410.67|414.81|412.41|409.55|407.15|0
1650976800000|2022-04-26 12:40:00|413.29|410.89|414.52|412.12|415.25|412.85|413.29|410.89|0
1650977100000|2022-04-26 12:45:00|414.67|412.27|414.23|411.83|415.53|413.13|413.94|411.54|0
1650977400000|2022-04-26 12:50:00|414.37|411.97|412.35|409.95|414.66|412.26|412.2|409.8|0
1650977700000|2022-04-26 12:55:00|412.49|410.09|413.66|411.26|413.95|411.55|411.21|408.81|0
1650978000000|2022-04-26 13:00:00|413.81|411.41|415.68|413.28|416.99|414.59|413.81|411.41|0
1650978300000|2022-04-26 13:05:00|415.83|413.43|415.83|413.43|416.34|413.94|415.39|412.99|0
1650978600000|2022-04-26 13:10:00|415.97|413.57|417.71|415.31|418.44|416.04|415.68|413.28|0
1650978900000|2022-04-26 13:15:00|417.85|415.45|417.35|414.95|418.14|415.74|416.98|414.58|0
1650979200000|2022-04-26 13:20:00|417.27|414.87|418.72|416.32|419.45|417.05|417.13|414.73|0
1650979500000|2022-04-26 13:25:00|418.87|416.47|418.28|415.88|419.45|417.05|416.98|414.58|0
1650979800000|2022-04-26 13:30:00|418.43|416.03|421.89|419.49|422.04|419.64|416.76|414.36|0
1650980100000|2022-04-26 13:35:00|422.33|419.93|421.16|418.76|422.48|420.08|418.54|416.14|0
1650980400000|2022-04-26 13:40:00|422.19|419.79|426.59|424.19|427.18|424.78|420.58|418.18|0
1650980700000|2022-04-26 13:45:00|426.89|424.49|428.16|425.76|428.21|425.81|423.17|420.77|0
1650981000000|2022-04-26 13:50:00|428.75|426.35|432.15|429.75|432.15|429.75|426.83|424.43|0
1650981300000|2022-04-26 13:55:00|431.85|429.45|430.74|428.34|432.89|430.49|430.22|427.82|0
1650981600000|2022-04-26 14:00:00|431.11|428.71|430.81|428.41|433.04|430.64|430.07|427.67|0
1650981900000|2022-04-26 14:05:00|431.26|428.86|426.68|424.28|431.26|428.86|426.09|423.69|0
1650982200000|2022-04-26 14:10:00|427.27|424.87|433.03|430.63|433.33|430.93|426.09|423.69|0
1650982500000|2022-04-26 14:15:00|433.48|431.08|440.11|437.71|441.62|439.22|433.48|431.08|0
1650982800000|2022-04-26 14:20:00|440.56|438.16|442.15|439.75|444.48|442.08|438.76|436.36|0
1650983100000|2022-04-26 14:25:00|442.37|439.97|439.36|436.96|444.18|441.78|439.36|436.96|0
1650983400000|2022-04-26 14:30:00|438.31|435.91|443.5|441.1|443.87|441.47|437.86|435.46|0
1650983700000|2022-04-26 14:35:00|443.87|441.47|444.63|442.23|447.05|444.65|440.11|437.71|0
1650984000000|2022-04-26 14:40:00|444.32|441.92|449.6|447.2|450.87|448.47|444.02|441.62|0
1650984300000|2022-04-26 14:45:00|450.21|447.81|444.92|442.52|450.52|448.12|444.92|442.52|0
1650984600000|2022-04-26 14:50:00|445.37|442.97|447.94|445.54|448.62|446.22|443.41|441.01|0
1650984900000|2022-04-26 14:55:00|447.78|445.38|448.24|445.84|449.14|446.74|446.27|443.87|0
1650985200000|2022-04-26 15:00:00|448.39|445.99|452.18|449.78|452.33|449.93|448.39|445.99|0
1650985500000|2022-04-26 15:05:00|452.33|449.93|450.81|448.41|453.55|451.15|450.81|448.41|0
1650985800000|2022-04-26 15:10:00|451.26|448.86|447.93|445.53|452.18|449.78|447.78|445.38|0
1650986100000|2022-04-26 15:15:00|448.08|445.68|453.39|450.99|453.39|450.99|447.93|445.53|0
1650986400000|2022-04-26 15:20:00|453.24|450.84|448.98|446.58|453.7|451.3|445.81|443.41|0
1650986700000|2022-04-26 15:25:00|449.13|446.73|449.74|447.34|450.35|447.95|447.32|444.92|0
1650987000000|2022-04-26 15:30:00|450.04|447.64|450.22|447.82|452.78|450.38|447.19|444.79|0
1650987300000|2022-04-26 15:35:00|450.53|448.13|452.5|450.1|455.87|453.47|449.92|447.52|0
1650987600000|2022-04-26 15:40:00|452.81|450.41|451.59|449.19|456.94|454.54|451.59|449.19|0
1650987900000|2022-04-26 15:45:00|451.74|449.34|453.56|451.16|454.4|452|451.28|448.88|0
1650988200000|2022-04-26 15:50:00|453.87|451.47|454.93|452.53|454.93|452.53|452.04|449.64|0
1650988500000|2022-04-26 15:55:00|455.01|452.61|459.51|457.11|459.66|457.26|455.01|452.61|0
1650988800000|2022-04-26 16:00:00|459.66|457.26|457.37|454.97|459.66|457.26|456.75|454.35|0
1650989100000|2022-04-26 16:05:00|457.21|454.81|453.1|450.7|457.98|455.58|453.1|450.7|0
1650989400000|2022-04-26 16:10:00|453.4|451|453.02|450.62|455.38|452.98|452.57|450.17|0
1650989700000|2022-04-26 16:15:00|452.79|450.39|448.86|446.46|452.94|450.54|448.71|446.31|0
1650990000000|2022-04-26 16:20:00|448.71|446.31|446.29|443.89|448.71|446.31|444.63|442.23|0
1650990300000|2022-04-26 16:25:00|446.59|444.19|441.91|439.51|446.59|444.19|440.56|438.16|0
1650990600000|2022-04-26 16:30:00|442.21|439.81|444.62|442.22|445.53|443.13|441.16|438.76|0
1650990900000|2022-04-26 16:35:00|444.55|442.15|448.25|445.85|448.7|446.3|443.49|441.09|0
1650991200000|2022-04-26 16:40:00|448.1|445.7|447.64|445.24|449|446.6|445.98|443.58|0
1650991500000|2022-04-26 16:45:00|447.79|445.39|450.22|447.82|450.83|448.43|447.64|445.24|0
1650991800000|2022-04-26 16:50:00|450.06|447.66|447.94|445.54|450.37|447.97|445.97|443.57|0
1650992100000|2022-04-26 16:55:00|448.39|445.99|440.7|438.3|448.85|446.45|440.4|438|0
1650992400000|2022-04-26 17:00:00|440.85|438.45|451.63|449.23|452.54|450.14|440.85|438.45|0
1650992700000|2022-04-26 17:05:00|451.32|448.92|451.17|448.77|451.93|449.53|449.65|447.25|0
1650993000000|2022-04-26 17:10:00|451.32|448.92|454.52|452.12|454.52|452.12|450.25|447.85|0
1650993300000|2022-04-26 17:15:00|454.67|452.27|457.11|454.71|457.27|454.87|453.14|450.74|0
1650993600000|2022-04-26 17:20:00|457.42|455.02|459.11|456.71|459.26|456.86|456.35|453.95|0
1650993900000|2022-04-26 17:25:00|458.95|456.55|459.28|456.88|460.95|458.55|456.73|454.33|0
1650994200000|2022-04-26 17:30:00|459.59|457.19|460.11|457.71|462.57|460.17|458.72|456.32|0
1650994500000|2022-04-26 17:35:00|460.72|458.32|459.03|456.63|462.41|460.01|458.11|455.71|0
1650994800000|2022-04-26 17:40:00|459.49|457.09|454.13|451.73|459.49|457.09|452.31|449.91|0
1650995100000|2022-04-26 17:45:00|453.52|451.12|455.81|453.41|457.95|455.55|453.07|450.67|0
1650995400000|2022-04-26 17:50:00|455.5|453.1|460.25|457.85|460.25|457.85|455.5|453.1|0
1650995700000|2022-04-26 17:55:00|459.94|457.54|459.33|456.93|460.56|458.16|457.34|454.94|0
1650996000000|2022-04-26 18:00:00|459.17|456.77|459.33|456.93|461.63|459.23|458.1|455.7|0
1650996300000|2022-04-26 18:05:00|459.48|457.08|459.78|457.38|460.55|458.15|457.33|454.93|0
1650996600000|2022-04-26 18:10:00|460.09|457.69|455.65|453.25|460.09|457.69|455.65|453.25|0
1650996900000|2022-04-26 18:15:00|455.95|453.55|456.26|453.86|458.86|456.46|452.6|450.2|0
1650997200000|2022-04-26 18:20:00|456.56|454.16|451.83|449.43|456.87|454.47|450.02|447.62|0
1650997500000|2022-04-26 18:25:00|451.53|449.13|451.83|449.43|455.03|452.63|450.77|448.37|0
1650997800000|2022-04-26 18:30:00|452.44|450.04|453.43|451.03|456.1|453.7|451.68|449.28|0
1650998100000|2022-04-26 18:35:00|453.05|450.65|451.83|449.43|453.43|451.03|449.86|447.46|0
1650998400000|2022-04-26 18:40:00|451.98|449.58|459.08|456.68|459.16|456.76|451.98|449.58|0
1650998700000|2022-04-26 18:45:00|459.16|456.76|458.39|455.99|460.23|457.83|456.7|454.3|0
1650999000000|2022-04-26 18:50:00|458.47|456.07|454.1|451.7|458.69|456.29|453.34|450.94|0
1650999300000|2022-04-26 18:55:00|453.34|450.94|450.76|448.36|454.49|452.09|450|447.6|0
1650999600000|2022-04-26 19:00:00|451.06|448.66|452.6|450.2|452.91|450.51|446.98|444.58|0
1650999900000|2022-04-26 19:05:00|453.06|450.66|456.88|454.48|457.8|455.4|452.6|450.2|0
1651000200000|2022-04-26 19:10:00|457.04|454.64|462.12|459.72|462.73|460.33|454.89|452.49|0
1651000500000|2022-04-26 19:15:00|461.96|459.56|468.63|466.23|469.41|467.01|461.49|459.09|0
1651000800000|2022-04-26 19:20:00|468.32|465.92|464.59|462.19|468.78|466.38|463.66|461.26|0
1651001100000|2022-04-26 19:25:00|463.81|461.41|467.38|464.98|468.31|465.91|463.81|461.41|0
1651001400000|2022-04-26 19:30:00|467.53|465.13|470.18|467.78|471.43|469.03|465.82|463.42|0
1651001700000|2022-04-26 19:35:00|470.02|467.62|466.44|464.04|472.37|469.97|466.44|464.04|0
1651002000000|2022-04-26 19:40:00|466.13|463.73|466.59|464.19|470.65|468.25|464.58|462.18|0
1651002300000|2022-04-26 19:45:00|466.28|463.88|470.02|467.62|471.89|469.49|464.42|462.02|0
1651002600000|2022-04-26 19:50:00|470.72|468.32|472.36|469.96|472.52|470.12|465.35|462.95|0
1651002900000|2022-04-26 19:55:00|472.52|470.12|478.26|475.86|478.26|475.86|469.39|466.99|0
1651003200000|2022-04-26 20:00:00|478.57|476.17|480.16|477.76|483.79|481.39|475.44|473.04|0
1651003500000|2022-04-26 20:05:00|480|477.6|492.24|489.84|493.93|491.53|479.21|476.81|0
1651003800000|2022-04-26 20:10:00|492.56|490.16|486.23|483.83|492.88|490.48|483.03|480.63|0
1651004100000|2022-04-26 20:15:00|485.63|482.83|483.71|480.91|486.27|483.47|483.07|480.27|0
1651004400000|2022-04-26 20:20:00|483.87|481.07|489.25|486.45|490.22|487.42|482.14|479.34|0
1651004700000|2022-04-26 20:25:00|489.41|486.61|489.25|486.45|491.67|488.87|489.25|486.45|0
1651005000000|2022-04-26 20:30:00|489.41|486.61|490.05|487.25|491.34|488.54|489.25|486.45|0
1651005300000|2022-04-26 20:35:00|489.89|487.09|491.18|488.38|492.15|489.35|489.41|486.61|0
1651005600000|2022-04-26 20:40:00|491.34|488.54|496.02|493.22|496.83|494.03|491.34|488.54|0
1651005900000|2022-04-26 20:45:00|495.94|493.14|495.7|492.9|496.51|493.71|493.27|490.47|0
1651006200000|2022-04-26 20:50:00|495.86|493.06|495.94|493.14|497.64|494.84|495.69|492.89|0
1651006500000|2022-04-26 20:55:00|496.02|493.22|495.13|492.33|496.1|493.3|494.72|491.92|0
1651006800000|2022-04-26 21:00:00|495.5|492.7|494.96|492.16|495.5|492.7|494.77|491.97|0
1651007100000|2022-04-26 21:05:00|494.84|492.04|493.94|491.14|494.84|492.04|493.94|491.14|0
1651007400000|2022-04-26 21:10:00|493.9|491.1|493.22|490.42|494.37|491.57|493.17|490.37|0
1651007700000|2022-04-26 21:15:00|493.19|490.39|493.05|490.25|493.82|491.02|492.86|490.06|0
1651008000000|2022-04-26 21:20:00|493.07|490.27|493.11|490.31|493.28|490.48|492.43|489.63|0
1651008300000|2022-04-26 21:25:00|493.24|490.44|491.42|488.62|493.24|490.44|491.25|488.45|0
1651008600000|2022-04-26 21:30:00|491.44|488.64|490.3|487.5|491.44|488.64|489.27|486.47|0
1651008900000|2022-04-26 21:35:00|490.18|487.38|490.7|487.9|491.12|488.32|490.07|487.27|0
1651009200000|2022-04-26 21:40:00|490.65|487.85|490.65|487.85|490.88|488.08|490.18|487.38|0
1651009500000|2022-04-26 21:45:00|490.68|487.88|490.72|487.92|490.72|487.92|489.94|487.14|0
1651009800000|2022-04-26 21:50:00|490.74|487.94|489.8|487|491.28|488.48|489.75|486.95|0
1651010100000|2022-04-26 21:55:00|489.82|487.02|489.33|486.53|490.1|487.3|489.33|486.53|0
1651010400000|2022-04-26 22:00:00|486.57|483.77|485.93|483.13|489.7|486.9|485.45|482.65|0
1651010700000|2022-04-26 22:05:00|485.85|483.05|480.27|477.47|485.85|483.05|478.68|475.88|0
1651011000000|2022-04-26 22:10:00|480.11|477.31|479.63|476.83|480.58|477.78|477.97|475.17|0
1651011300000|2022-04-26 22:15:00|479.55|476.75|481.3|478.5|483.13|480.33|478.52|475.72|0
1651011600000|2022-04-26 22:20:00|481.38|478.58|477.09|474.29|481.38|478.58|477.09|474.29|0
1651011900000|2022-04-26 22:25:00|476.86|474.06|473.15|470.35|477.72|474.92|472.67|469.87|0
1651012200000|2022-04-26 22:30:00|473.07|470.27|474.88|472.08|475.03|472.23|471.89|469.09|0
1651012500000|2022-04-26 22:35:00|474.72|471.92|477.24|474.44|477.4|474.6|474.09|471.29|0
1651012800000|2022-04-26 22:40:00|477.17|474.37|479.94|477.14|480.09|477.29|476.61|473.81|0
1651013100000|2022-04-26 22:45:00|479.78|476.98|479.46|476.66|480.57|477.77|478.67|475.87|0
1651013400000|2022-04-26 22:50:00|479.62|476.82|477.24|474.44|479.78|476.98|476.61|473.81|0
1651013700000|2022-04-26 22:55:00|477.08|474.28|479.06|476.26|479.45|476.65|476.85|474.05|0
1651014000000|2022-04-26 23:00:00|478.98|476.18|477.87|475.07|479.06|476.26|477.55|474.75|0
1651014300000|2022-04-26 23:05:00|478.18|475.38|476.52|473.72|478.18|475.38|476.13|473.33|0
1651014600000|2022-04-26 23:10:00|476.44|473.64|476.6|473.8|477.71|474.91|475.65|472.85|0
1651014900000|2022-04-26 23:15:00|476.76|473.96|476.6|473.8|477.15|474.35|476.12|473.32|0
1651015200000|2022-04-26 23:20:00|476.52|473.72|476.28|473.48|476.6|473.8|475.96|473.16|0
1651015500000|2022-04-26 23:25:00|476.2|473.4|477.15|474.35|477.38|474.58|475.41|472.61|0
1651015800000|2022-04-26 23:30:00|477.22|474.42|475.25|472.45|477.31|474.51|474.54|471.74|0
1651016100000|2022-04-26 23:35:00|475.17|472.37|474.69|471.89|476.43|473.63|474.54|471.74|0
1651016400000|2022-04-26 23:40:00|475.09|472.29|474.69|471.89|475.17|472.37|473.59|470.79|0
1651016700000|2022-04-26 23:45:00|474.62|471.82|473.74|470.94|474.85|472.05|473.51|470.71|0
1651017000000|2022-04-26 23:50:00|473.59|470.79|473.9|471.1|473.9|471.1|472.33|469.53|0
1651017300000|2022-04-26 23:55:00|473.74|470.94|474.21|471.41|474.69|471.89|472.48|469.68|0
1651017600000|2022-04-27 00:00:00|474.05|471.25|473.27|470.47|474.37|471.57|472.17|469.37|0
1651017900000|2022-04-27 00:05:00|473.19|470.39|472.95|470.15|474.37|471.57|472.56|469.76|0
1651018200000|2022-04-27 00:10:00|473.1|470.3|473.26|470.46|474.21|471.41|472.79|469.99|0
1651018500000|2022-04-27 00:15:00|473.03|470.23|472.07|469.27|474.36|471.56|471.68|468.88|0
1651018800000|2022-04-27 00:20:00|471.99|469.19|471.2|468.4|472.46|469.66|469.63|466.83|0
1651019100000|2022-04-27 00:25:00|471.04|468.24|471.99|469.19|472.46|469.66|470.57|467.77|0
1651019400000|2022-04-27 00:30:00|472.07|469.27|472.77|469.97|475.75|472.95|471.99|469.19|0
1651019700000|2022-04-27 00:35:00|472.7|469.9|473.88|471.08|473.88|471.08|471.98|469.18|0
1651020000000|2022-04-27 00:40:00|473.72|470.92|474.51|471.71|476.57|473.77|473.56|470.76|0
1651020300000|2022-04-27 00:45:00|474.35|471.55|474.67|471.87|475.62|472.82|474.19|471.39|0
1651020600000|2022-04-27 00:50:00|474.59|471.79|473.4|470.6|474.67|471.87|473.4|470.6|0
1651020900000|2022-04-27 00:55:00|473.32|470.52|476.41|473.61|477.52|474.72|472.61|469.81|0
1651021200000|2022-04-27 01:00:00|476.65|473.85|476.09|473.29|476.65|473.85|475.14|472.34|0
1651021500000|2022-04-27 01:05:00|476.25|473.45|473.23|470.43|476.49|473.69|472.84|470.04|0
1651021800000|2022-04-27 01:10:00|473.32|470.52|473.63|470.83|474.18|471.38|473.23|470.43|0
1651022100000|2022-04-27 01:15:00|473.87|471.07|471.89|469.09|473.87|471.07|471.18|468.38|0
1651022400000|2022-04-27 01:20:00|471.49|468.69|468.97|466.17|471.65|468.85|468.82|466.02|0
1651022700000|2022-04-27 01:25:00|469.05|466.25|467.87|465.07|469.29|466.49|467.56|464.76|0
1651023000000|2022-04-27 01:30:00|468.03|465.23|465.99|463.19|469.13|466.33|465.99|463.19|0
1651023300000|2022-04-27 01:35:00|466.14|463.34|462.71|459.91|467.4|464.6|462.71|459.91|0
1651023600000|2022-04-27 01:40:00|462.39|459.59|464.73|461.93|464.73|461.93|462.24|459.44|0
1651023900000|2022-04-27 01:45:00|464.58|461.78|465.36|462.56|465.36|462.56|463.48|460.68|0
1651024200000|2022-04-27 01:50:00|465.51|462.71|466.61|463.81|466.76|463.96|465.2|462.4|0
1651024500000|2022-04-27 01:55:00|466.76|463.96|466.13|463.33|466.76|463.96|465.82|463.02|0
1651024800000|2022-04-27 02:00:00|465.98|463.18|466.6|463.8|467.39|464.59|465.98|463.18|0
1651025100000|2022-04-27 02:05:00|466.45|463.65|470.77|467.97|471.95|469.15|465.98|463.18|0
1651025400000|2022-04-27 02:10:00|470.84|468.04|467.23|464.43|470.84|468.04|467.07|464.27|0
1651025700000|2022-04-27 02:15:00|467.54|464.74|467.38|464.58|468.64|465.84|466.99|464.19|0
1651026000000|2022-04-27 02:20:00|467.3|464.5|467.85|465.05|468.79|465.99|466.44|463.64|0
1651026300000|2022-04-27 02:25:00|468.01|465.21|466.44|463.64|468.63|465.83|466.44|463.64|0
1651026600000|2022-04-27 02:30:00|466.28|463.48|466.75|463.95|467.53|464.73|465.81|463.01|0
1651026900000|2022-04-27 02:35:00|466.9|464.1|466.51|463.71|468.16|465.36|466.43|463.63|0
1651027200000|2022-04-27 02:40:00|466.27|463.47|463.15|460.35|466.27|463.47|462.99|460.19|0
1651027500000|2022-04-27 02:45:00|463.3|460.5|463.77|460.97|465.33|462.53|463.3|460.5|0
1651027800000|2022-04-27 02:50:00|463.61|460.81|461.2|458.4|464.71|461.91|460.19|457.39|0
1651028100000|2022-04-27 02:55:00|461.12|458.32|460.96|458.16|462.36|459.56|460.5|457.7|0
1651028400000|2022-04-27 03:00:00|460.89|458.09|461.19|458.39|462.2|459.4|460.49|457.69|0
1651028700000|2022-04-27 03:05:00|461.11|458.31|462.05|459.25|462.36|459.56|460.96|458.16|0
1651029000000|2022-04-27 03:10:00|462.2|459.4|461.11|458.31|462.36|459.56|460.49|457.69|0
1651029300000|2022-04-27 03:15:00|461.27|458.47|463.13|460.33|463.44|460.64|461.11|458.31|0
1651029600000|2022-04-27 03:20:00|463.06|460.26|462.66|459.86|463.13|460.33|462.43|459.63|0
1651029900000|2022-04-27 03:25:00|462.51|459.71|461.57|458.77|462.74|459.94|460.79|457.99|0
1651030200000|2022-04-27 03:30:00|461.5|458.7|461.34|458.54|462.9|460.1|461.26|458.46|0
1651030500000|2022-04-27 03:35:00|461.41|458.61|461.1|458.3|461.81|459.01|461.1|458.3|0
1651030800000|2022-04-27 03:40:00|461.18|458.38|461.41|458.61|462.03|459.23|460.32|457.52|0
1651031100000|2022-04-27 03:45:00|461.49|458.69|459.08|456.28|461.56|458.76|458.3|455.5|0
1651031400000|2022-04-27 03:50:00|459.23|456.43|460.63|457.83|460.63|457.83|459.23|456.43|0
1651031700000|2022-04-27 03:55:00|460.55|457.75|460.16|457.36|460.55|457.75|459.38|456.58|0
1651032000000|2022-04-27 04:00:00|460.31|457.51|458.57|455.77|461.02|458.22|458.57|455.77|0
1651032300000|2022-04-27 04:05:00|458.65|455.85|458.41|455.61|458.8|456|457.87|455.07|0
1651032600000|2022-04-27 04:10:00|458.25|455.45|458.56|455.76|459.03|456.23|458.25|455.45|0
1651032900000|2022-04-27 04:15:00|458.64|455.84|458.87|456.07|459.03|456.23|458.41|455.61|0
1651033200000|2022-04-27 04:20:00|459.03|456.23|460.27|457.47|460.27|457.47|458.71|455.91|0
1651033500000|2022-04-27 04:25:00|460.11|457.31|459.96|457.16|460.27|457.47|458.09|455.29|0
1651033800000|2022-04-27 04:30:00|459.8|457|459.8|457|460.11|457.31|459.33|456.53|0
1651034100000|2022-04-27 04:35:00|459.88|457.08|460.42|457.62|460.73|457.93|459.64|456.84|0
1651034400000|2022-04-27 04:40:00|460.26|457.46|460.26|457.46|461.2|458.4|460.26|457.46|0
1651034700000|2022-04-27 04:45:00|460.34|457.54|458.7|455.9|460.57|457.77|458.7|455.9|0
1651035000000|2022-04-27 04:50:00|458.55|455.75|459.48|456.68|459.64|456.84|458.55|455.75|0
1651035300000|2022-04-27 04:55:00|459.32|456.52|458.85|456.05|459.4|456.6|458.54|455.74|0
1651035600000|2022-04-27 05:00:00|458.78|455.98|460.41|457.61|460.72|457.92|458.23|455.43|0
1651035900000|2022-04-27 05:05:00|460.34|457.54|459.01|456.21|460.34|457.54|458.54|455.74|0
1651036200000|2022-04-27 05:10:00|458.93|456.13|457.29|454.49|459.32|456.52|456.99|454.19|0
1651036500000|2022-04-27 05:15:00|457.45|454.65|458.85|456.05|459|456.2|457.29|454.49|0
1651036800000|2022-04-27 05:20:00|459|456.2|460.56|457.76|461.03|458.23|459|456.2|0
1651037100000|2022-04-27 05:25:00|460.87|458.07|458.53|455.73|460.87|458.07|458.53|455.73|0
1651037400000|2022-04-27 05:30:00|458.38|455.58|459.93|457.13|460.24|457.44|456.28|453.48|0
1651037700000|2022-04-27 05:35:00|460.09|457.29|458.06|455.26|460.09|457.29|457.29|454.49|0
1651038000000|2022-04-27 05:40:00|457.91|455.11|458.68|455.88|458.99|456.19|457.75|454.95|0
1651038300000|2022-04-27 05:45:00|458.99|456.19|459.77|456.97|460.71|457.91|458.76|455.96|0
1651038600000|2022-04-27 05:50:00|459.92|457.12|459.54|456.74|460.86|458.06|459.46|456.66|0
1651038900000|2022-04-27 05:55:00|459.77|456.97|460|457.2|461.17|458.37|458.83|456.03|0
1651039200000|2022-04-27 06:00:00|459.76|456.96|462.57|459.77|462.57|459.77|458.83|456.03|0
1651039500000|2022-04-27 06:05:00|462.34|459.54|459.37|456.57|462.88|460.08|458.67|455.87|0
1651039800000|2022-04-27 06:10:00|459.45|456.65|456.81|454.01|459.76|456.96|456.65|453.85|0
1651040100000|2022-04-27 06:15:00|456.73|453.93|455.87|453.07|456.96|454.16|455.41|452.61|0
1651040400000|2022-04-27 06:20:00|455.8|453|456.26|453.46|456.49|453.69|455.56|452.76|0
1651040700000|2022-04-27 06:25:00|456.34|453.54|456.64|453.84|456.64|453.84|455.87|453.07|0
1651041000000|2022-04-27 06:30:00|456.49|453.69|456.88|454.08|457.26|454.46|455.56|452.76|0
1651041300000|2022-04-27 06:35:00|456.95|454.15|458.35|455.55|458.35|455.55|455.56|452.76|0
1651041600000|2022-04-27 06:40:00|458.5|455.7|459.19|456.39|461.63|458.83|456.36|453.56|0
1651041900000|2022-04-27 06:45:00|459.35|456.55|458.41|455.61|459.81|457.01|457.95|455.15|0
1651042200000|2022-04-27 06:50:00|458.34|455.54|457.87|455.07|459.5|456.7|457.64|454.84|0
1651042500000|2022-04-27 06:55:00|458.03|455.23|457.32|454.52|458.96|456.16|457.01|454.21|0
1651042800000|2022-04-27 07:00:00|457.79|454.99|458.72|455.92|459.65|456.85|455.16|452.36|0
1651043100000|2022-04-27 07:05:00|458.41|455.61|456.43|454.03|460.54|458.14|455.42|453.02|0
1651043400000|2022-04-27 07:10:00|456.81|454.41|460.53|458.13|460.53|458.13|456.19|453.79|0
1651043700000|2022-04-27 07:15:00|461|458.6|461.78|459.38|462.87|460.47|459.6|457.2|0
1651044000000|2022-04-27 07:20:00|462.09|459.69|468.91|466.51|469.23|466.83|462.02|459.62|0
1651044300000|2022-04-27 07:25:00|469.39|466.99|476.81|474.41|477.44|475.04|468.84|466.44|0
1651044600000|2022-04-27 07:30:00|477.6|475.2|474.51|472.11|478.24|475.84|474.51|472.11|0
1651044900000|2022-04-27 07:35:00|474.35|471.95|468.37|465.97|474.67|472.27|468.22|465.82|0
1651045200000|2022-04-27 07:40:00|468.3|465.9|464.92|462.52|468.3|465.9|463.91|461.51|0
1651045500000|2022-04-27 07:45:00|464.45|462.05|461.49|459.09|466.4|464|459.55|457.15|0
1651045800000|2022-04-27 07:50:00|461.41|459.01|455.15|452.75|461.41|459.01|455.15|452.75|0
1651046100000|2022-04-27 07:55:00|454.76|452.36|451.76|449.36|455.68|453.28|450.3|447.9|0
1651046400000|2022-04-27 08:00:00|451.53|449.13|453.68|451.28|454.83|452.43|450.61|448.21|0
1651046700000|2022-04-27 08:05:00|453.91|451.51|453.98|451.58|455.06|452.66|452.75|450.35|0
1651047000000|2022-04-27 08:10:00|453.83|451.43|448.28|445.88|454.55|452.15|448.05|445.65|0
1651047300000|2022-04-27 08:15:00|448.36|445.96|446.83|444.43|448.97|446.57|445.92|443.52|0
1651047600000|2022-04-27 08:20:00|446.68|444.28|447.9|445.5|448.81|446.41|445.54|443.14|0
1651047900000|2022-04-27 08:25:00|447.97|445.57|450.08|447.68|450.16|447.76|447.29|444.89|0
1651048200000|2022-04-27 08:30:00|449.78|447.38|452.46|450.06|452.54|450.14|448.79|446.39|0
1651048500000|2022-04-27 08:35:00|452.84|450.44|450.87|448.47|453.3|450.9|450.33|447.93|0
1651048800000|2022-04-27 08:40:00|450.63|448.23|451.09|448.69|451.25|448.85|449.41|447.01|0
1651049100000|2022-04-27 08:45:00|451.17|448.77|454.63|452.23|455.4|453|451.17|448.77|0
1651049400000|2022-04-27 08:50:00|454.12|451.72|454.63|452.23|456.48|454.08|453.55|451.15|0
1651049700000|2022-04-27 08:55:00|454.48|452.08|453.02|450.62|454.63|452.23|450.79|448.39|0
1651050000000|2022-04-27 09:00:00|453.24|450.84|451.86|449.46|453.86|451.46|450.63|448.23|0
1651050300000|2022-04-27 09:05:00|452.17|449.77|453.78|451.38|453.78|451.38|450.17|447.77|0
1651050600000|2022-04-27 09:10:00|454.32|451.92|451.39|448.99|454.32|451.92|450.32|447.92|0
1651050900000|2022-04-27 09:15:00|451.7|449.3|452.16|449.76|454.47|452.07|451.55|449.15|0
1651051200000|2022-04-27 09:20:00|452.09|449.69|451.7|449.3|452.77|450.37|450.62|448.22|0
1651051500000|2022-04-27 09:25:00|451.08|448.68|450.77|448.37|451.7|449.3|449.4|447|0
1651051800000|2022-04-27 09:30:00|450.7|448.3|453.61|451.21|453.69|451.29|449.85|447.45|0
1651052100000|2022-04-27 09:35:00|453.38|450.98|450.46|448.06|453.53|451.13|450.3|447.9|0
1651052400000|2022-04-27 09:40:00|450.3|447.9|451.07|448.67|451.38|448.98|449.84|447.44|0
1651052700000|2022-04-27 09:45:00|450.99|448.59|452.45|450.05|453.37|450.97|450.61|448.21|0
1651053000000|2022-04-27 09:50:00|452.38|449.98|450.3|447.9|452.38|449.98|449.38|446.98|0
1651053300000|2022-04-27 09:55:00|450.14|447.74|448.3|445.9|450.14|447.74|447.85|445.45|0
1651053600000|2022-04-27 10:00:00|448.15|445.75|447.08|444.68|448.61|446.21|446.47|444.07|0
1651053900000|2022-04-27 10:05:00|447.38|444.98|447.38|444.98|448.15|445.75|446.62|444.22|0
1651054200000|2022-04-27 10:10:00|447.46|445.06|448.06|445.66|448.21|445.81|446.47|444.07|0
1651054500000|2022-04-27 10:15:00|447.98|445.58|449.89|447.49|449.89|447.49|447.75|445.35|0
1651054800000|2022-04-27 10:20:00|449.73|447.33|449.27|446.87|449.89|447.49|449.05|446.65|0
1651055100000|2022-04-27 10:25:00|449.35|446.95|449.73|447.33|449.89|447.49|449.35|446.95|0
1651055400000|2022-04-27 10:30:00|449.88|447.48|450.03|447.63|450.5|448.1|449.58|447.18|0
1651055700000|2022-04-27 10:35:00|450.19|447.79|449.21|446.81|451.11|448.71|447.52|445.12|0
1651056000000|2022-04-27 10:40:00|449.29|446.89|450.12|447.72|450.74|448.34|448.13|445.73|0
1651056300000|2022-04-27 10:45:00|451.58|449.18|450.66|448.26|454.74|452.34|448.29|445.89|0
1651056600000|2022-04-27 10:50:00|450.35|447.95|447.71|445.31|451.46|449.06|447.48|445.08|0
1651056900000|2022-04-27 10:55:00|447.55|445.15|449.08|446.68|449.54|447.14|447.18|444.78|0
1651057200000|2022-04-27 11:00:00|449.01|446.61|454.14|451.74|454.6|452.2|449.01|446.61|0
1651057500000|2022-04-27 11:05:00|453.99|451.59|458|455.6|458.15|455.75|453.99|451.59|0
1651057800000|2022-04-27 11:10:00|458.15|455.75|456.45|454.05|458.39|455.99|456.45|454.05|0
1651058100000|2022-04-27 11:15:00|456.61|454.21|459.08|456.68|459.08|456.68|456.3|453.9|0
1651058400000|2022-04-27 11:20:00|458.93|456.53|462.97|460.57|463.43|461.03|458.15|455.75|0
1651058700000|2022-04-27 11:25:00|462.65|460.25|466.4|464|466.4|464|462.42|460.02|0
1651059000000|2022-04-27 11:30:00|466.87|464.47|465.49|463.09|467.66|465.26|463.49|461.09|0
1651059300000|2022-04-27 11:35:00|465.02|462.62|466.14|463.74|467.23|464.83|463.93|461.53|0
1651059600000|2022-04-27 11:40:00|465.9|463.5|464.42|462.02|466.45|464.05|463.72|461.32|0
1651059900000|2022-04-27 11:45:00|464.57|462.17|462.55|460.15|464.57|462.17|461.62|459.22|0
1651060200000|2022-04-27 11:50:00|462.63|460.23|465.04|462.64|465.19|462.79|462.39|459.99|0
1651060500000|2022-04-27 11:55:00|464.96|462.56|465.5|463.1|467.69|465.29|463.32|460.92|0
1651060800000|2022-04-27 12:00:00|465.66|463.26|461.61|459.21|466.6|464.2|461.3|458.9|0
1651061100000|2022-04-27 12:05:00|461.92|459.52|459.8|457.4|464.3|461.9|459.65|457.25|0
1651061400000|2022-04-27 12:10:00|459.49|457.09|459.8|457.4|461.19|458.79|459.18|456.78|0
1651061700000|2022-04-27 12:15:00|459.64|457.24|463.21|460.81|463.37|460.97|459.64|457.24|0
1651062000000|2022-04-27 12:20:00|463.37|460.97|465.54|463.14|466.41|464.01|462.43|460.03|0
1651062300000|2022-04-27 12:25:00|466.32|463.92|464.63|462.23|466.97|464.57|464.55|462.15|0
1651062600000|2022-04-27 12:30:00|464.86|462.46|468.06|465.66|468.53|466.13|462.91|460.51|0
1651062900000|2022-04-27 12:35:00|467.44|465.04|464.47|462.07|468.53|466.13|464.16|461.76|0
1651063200000|2022-04-27 12:40:00|464.31|461.91|465.09|462.69|466.81|464.41|464|461.6|0
1651063500000|2022-04-27 12:45:00|465.25|462.85|466.96|464.56|467.43|465.03|464.39|461.99|0
1651063800000|2022-04-27 12:50:00|467.04|464.64|466.49|464.09|467.9|465.5|465.71|463.31|0
1651064100000|2022-04-27 12:55:00|466.33|463.93|465.71|463.31|466.65|464.25|464.46|462.06|0
1651064400000|2022-04-27 13:00:00|465.86|463.46|466.64|464.24|466.64|464.24|463.68|461.28|0
1651064700000|2022-04-27 13:05:00|466.41|464.01|471.56|469.16|472.19|469.79|466.41|464.01|0
1651065000000|2022-04-27 13:10:00|471.72|469.32|472.34|469.94|472.5|470.1|471.09|468.69|0
1651065300000|2022-04-27 13:15:00|472.66|470.26|470.77|468.37|472.66|470.26|469.67|467.27|0
1651065600000|2022-04-27 13:20:00|470.46|468.06|471.55|469.15|471.55|469.15|469.2|466.8|0
1651065900000|2022-04-27 13:25:00|471.4|469|469.51|467.11|471.4|469|467.47|465.07|0
1651066200000|2022-04-27 13:30:00|470.06|467.66|465.44|463.04|470.29|467.89|462.64|460.24|0
1651066500000|2022-04-27 13:35:00|464.19|461.79|465.43|463.03|467.62|465.22|461.08|458.68|0
1651066800000|2022-04-27 13:40:00|463.41|461.01|449.71|447.31|464.81|462.41|449.71|447.31|0
1651067100000|2022-04-27 13:45:00|448.64|446.24|443.31|440.91|448.64|446.24|440.73|438.33|0
1651067400000|2022-04-27 13:50:00|441.79|439.39|447.11|444.71|447.72|445.32|439.22|436.82|0
1651067700000|2022-04-27 13:55:00|446.65|444.25|447.49|445.09|449.78|447.38|445.74|443.34|0
1651068000000|2022-04-27 14:00:00|447.8|445.4|455.61|453.21|457|454.6|442.33|439.93|0
1651068300000|2022-04-27 14:05:00|455.15|452.75|457.92|455.52|459.78|457.38|454.07|451.67|0
1651068600000|2022-04-27 14:10:00|458.08|455.68|471.63|469.23|471.94|469.54|457.77|455.37|0
1651068900000|2022-04-27 14:15:00|472.57|470.17|475.41|473.01|478.9|476.5|471.79|469.39|0
1651069200000|2022-04-27 14:20:00|475.57|473.17|472.15|469.75|476.36|473.96|466.17|463.77|0
1651069500000|2022-04-27 14:25:00|470.58|468.18|477.21|474.81|477.21|474.81|466.98|464.58|0
1651069800000|2022-04-27 14:30:00|478.64|476.24|479.13|476.73|484.86|482.46|478|475.6|0
1651070100000|2022-04-27 14:35:00|478.34|475.94|468.76|466.36|479.92|477.52|467.98|465.58|0
1651070400000|2022-04-27 14:40:00|468.45|466.05|465.79|463.39|469.54|467.14|464.55|462.15|0
1651070700000|2022-04-27 14:45:00|465.64|463.24|458.65|456.25|467.2|464.8|458.65|456.25|0
1651071000000|2022-04-27 14:50:00|458.34|455.94|465.01|462.61|465.01|462.61|457.88|455.48|0
1651071300000|2022-04-27 14:55:00|464.7|462.3|465.67|463.27|466.62|464.22|460.97|458.57|0
1651071600000|2022-04-27 15:00:00|464.89|462.49|461.78|459.38|465.82|463.42|454.38|451.98|0
1651071900000|2022-04-27 15:05:00|461.47|459.07|464.42|462.02|465.59|463.19|460.54|458.14|0
1651072200000|2022-04-27 15:10:00|464.26|461.86|464.1|461.7|467.69|465.29|459.07|456.67|0
1651072500000|2022-04-27 15:15:00|463.64|461.24|457.45|455.05|463.64|461.24|456.37|453.97|0
1651072800000|2022-04-27 15:20:00|457.53|455.13|455.69|453.29|463.48|461.08|453.54|451.14|0
1651073100000|2022-04-27 15:25:00|456.62|454.22|453.23|450.83|458.01|455.61|452.31|449.91|0
1651073400000|2022-04-27 15:30:00|451.69|449.29|447.38|444.98|454.74|452.34|447.3|444.9|0
1651073700000|2022-04-27 15:35:00|447.22|444.82|448.75|446.35|449.67|447.27|446.92|444.52|0
1651074000000|2022-04-27 15:40:00|449.44|447.04|449.21|446.81|451.35|448.95|446|443.6|0
1651074300000|2022-04-27 15:45:00|450.58|448.18|450.89|448.49|452.58|450.18|449.2|446.8|0
1651074600000|2022-04-27 15:50:00|450.73|448.33|457.2|454.8|457.98|455.58|450.05|447.65|0
1651074900000|2022-04-27 15:55:00|457.36|454.96|453.96|451.56|458.13|455.73|453.65|451.25|0
1651075200000|2022-04-27 16:00:00|453.8|451.4|454.73|452.33|459.37|456.97|452.57|450.17|0
1651075500000|2022-04-27 16:05:00|454.81|452.41|449.35|446.95|454.88|452.48|448.43|446.03|0
1651075800000|2022-04-27 16:10:00|449.04|446.64|451.18|448.78|451.95|449.55|449.04|446.64|0
1651076100000|2022-04-27 16:15:00|451.49|449.09|451.95|449.55|453.64|451.24|448.73|446.33|0
1651076400000|2022-04-27 16:20:00|451.03|448.63|441.88|439.48|453.03|450.63|440.37|437.97|0
1651076700000|2022-04-27 16:25:00|442.04|439.64|437.71|435.31|442.94|440.54|436.95|434.55|0
1651077000000|2022-04-27 16:30:00|437.55|435.15|438.46|436.06|439.67|437.27|435.6|433.2|0
1651077300000|2022-04-27 16:35:00|438.23|435.83|438.76|436.36|442.02|439.62|438|435.6|0
1651077600000|2022-04-27 16:40:00|438.46|436.06|435.44|433.04|439.97|437.57|432.89|430.49|0
1651077900000|2022-04-27 16:45:00|435.74|433.34|437.9|435.5|439.86|437.46|434.39|431.99|0
1651078200000|2022-04-27 16:50:00|437.59|435.19|437.74|435.34|439.56|437.16|436.76|434.36|0
1651078500000|2022-04-27 16:55:00|437.59|435.19|437.44|435.04|438.8|436.4|436.46|434.06|0
1651078800000|2022-04-27 17:00:00|436.98|434.58|436.3|433.9|448.72|446.32|436.08|433.68|0
1651079100000|2022-04-27 17:05:00|436.76|434.36|444.58|442.18|444.73|442.33|435.32|432.92|0
1651079400000|2022-04-27 17:10:00|444.27|441.87|444.73|442.33|447.95|445.55|442.75|440.35|0
1651079700000|2022-04-27 17:15:00|444.88|442.48|446.87|444.47|448.41|446.01|444.73|442.33|0
1651080000000|2022-04-27 17:20:00|446.72|444.32|446.1|443.7|447.18|444.78|442.29|439.89|0
1651080300000|2022-04-27 17:25:00|445.95|443.55|440.15|437.75|451.18|448.78|439.85|437.45|0
1651080600000|2022-04-27 17:30:00|439.85|437.45|440.91|438.51|442.59|440.19|437.73|435.33|0
1651080900000|2022-04-27 17:35:00|440.3|437.9|444.41|442.01|445.49|443.09|437.73|435.33|0
1651081200000|2022-04-27 17:40:00|443.96|441.56|444.26|441.86|446.64|444.24|443.04|440.64|0
1651081500000|2022-04-27 17:45:00|444.03|441.63|439.99|437.59|445.48|443.08|439.24|436.84|0
1651081800000|2022-04-27 17:50:00|439.84|437.44|437.64|435.24|440.3|437.9|436.36|433.96|0
1651082100000|2022-04-27 17:55:00|437.41|435.01|437.72|435.32|440.29|437.89|437.41|435.01|0
1651082400000|2022-04-27 18:00:00|438.02|435.62|441.35|438.95|442.42|440.02|437.56|435.16|0
1651082700000|2022-04-27 18:05:00|442.12|439.72|440.1|437.7|442.5|440.1|438.27|435.87|0
1651083000000|2022-04-27 18:10:00|440.25|437.85|439.49|437.09|442.84|440.44|438.27|435.87|0
1651083300000|2022-04-27 18:15:00|439.18|436.78|444.3|441.9|445.91|443.51|439.18|436.78|0
1651083600000|2022-04-27 18:20:00|444.37|441.97|444.68|442.28|444.68|442.28|441.01|438.61|0
1651083900000|2022-04-27 18:25:00|445.44|443.04|446.05|443.65|446.98|444.58|444.52|442.12|0
1651084200000|2022-04-27 18:30:00|446.36|443.96|442.68|440.28|447.13|444.73|442.22|439.82|0
1651084500000|2022-04-27 18:35:00|443.14|440.74|444.98|442.58|452.07|449.67|442.38|439.98|0
1651084800000|2022-04-27 18:40:00|444.21|441.81|441.15|438.75|444.98|442.58|439.63|437.23|0
1651085100000|2022-04-27 18:45:00|441|438.6|444.36|441.96|445.74|443.34|438.87|436.47|0
1651085400000|2022-04-27 18:50:00|443.44|441.04|450.57|448.17|451.04|448.64|443.44|441.04|0
1651085700000|2022-04-27 18:55:00|450.73|448.33|456.63|454.23|458.81|456.41|450.73|448.33|0
1651086000000|2022-04-27 19:00:00|456.47|454.07|461.65|459.25|463.21|460.81|456|453.6|0
1651086300000|2022-04-27 19:05:00|461.96|459.56|461.33|458.93|463.84|461.44|458.21|455.81|0
1651086600000|2022-04-27 19:10:00|461.49|459.09|459.46|457.06|464.15|461.75|457.9|455.5|0
1651086900000|2022-04-27 19:15:00|460.08|457.68|462.11|459.71|464.46|462.06|456.5|454.1|0
1651087200000|2022-04-27 19:20:00|461.8|459.4|463.29|460.89|466.04|463.64|460.7|458.3|0
1651087500000|2022-04-27 19:25:00|463.83|461.43|460.78|458.38|463.83|461.43|459.14|456.74|0
1651087800000|2022-04-27 19:30:00|460.54|458.14|462.57|460.17|463.67|461.27|458.51|456.11|0
1651088100000|2022-04-27 19:35:00|462.26|459.86|466.19|463.79|467.6|465.2|460.23|457.83|0
1651088400000|2022-04-27 19:40:00|465.71|463.31|460.69|458.29|467.45|465.05|458.2|455.8|0
1651088700000|2022-04-27 19:45:00|460.07|457.67|461.5|459.1|465.95|463.55|457.42|455.02|0
1651089000000|2022-04-27 19:50:00|463.17|460.77|468.15|465.75|473.66|471.26|463.17|460.77|0
1651089300000|2022-04-27 19:55:00|467.68|465.28|469.56|467.16|471.13|468.73|464.7|462.3|0
1651089600000|2022-04-27 20:00:00|468.3|465.9|469.4|467|471.61|469.21|468.3|465.9|0
1651089900000|2022-04-27 20:05:00|469.24|466.84|464.08|461.68|470.03|467.63|457.39|454.99|0
1651090200000|2022-04-27 20:10:00|464|461.6|464.47|462.07|465.33|462.93|459.66|457.26|0
1651090500000|2022-04-27 20:15:00|463.42|460.62|460.32|457.52|463.42|460.62|458.78|455.98|0
1651090800000|2022-04-27 20:20:00|460.56|457.76|459.55|456.75|461.56|458.76|458.62|455.82|0
1651091100000|2022-04-27 20:25:00|459.47|456.67|459.39|456.59|460.47|457.67|458.08|455.28|0
1651091400000|2022-04-27 20:30:00|459.24|456.44|457.31|454.51|459.55|456.75|456.92|454.12|0
1651091700000|2022-04-27 20:35:00|457.38|454.58|455.54|452.74|457.77|454.97|455.54|452.74|0
1651092000000|2022-04-27 20:40:00|455.69|452.89|455|452.2|456.38|453.58|454.92|452.12|0
1651092300000|2022-04-27 20:45:00|454.77|451.97|450.02|447.22|455.53|452.73|449.04|446.24|0
1651092600000|2022-04-27 20:50:00|450.1|447.3|452.54|449.74|452.92|450.12|448.04|445.24|0
1651092900000|2022-04-27 20:55:00|452.46|449.66|450.4|447.6|452.46|449.66|449.64|446.84|0
1651093200000|2022-04-27 21:00:00|450.73|447.93|452.04|449.24|452.09|449.29|450.73|447.93|0
1651093500000|2022-04-27 21:05:00|452.09|449.29|452|449.2|452.29|449.49|451.89|449.09|0
1651093800000|2022-04-27 21:10:00|452.04|449.24|451.93|449.13|452.07|449.27|451.82|449.02|0
1651094100000|2022-04-27 21:15:00|451.91|449.11|451.93|449.13|452.19|449.39|451.91|449.11|0
1651094400000|2022-04-27 21:20:00|451.88|449.08|451.61|448.81|452.06|449.26|451.57|448.77|0
1651094700000|2022-04-27 21:25:00|451.68|448.88|451.79|448.99|451.88|449.08|451.57|448.77|0
1651095000000|2022-04-27 21:30:00|451.92|449.12|451.61|448.81|452.03|449.23|451.59|448.79|0
1651095300000|2022-04-27 21:35:00|451.59|448.79|451.27|448.47|451.63|448.83|450.94|448.14|0
1651095600000|2022-04-27 21:40:00|451.23|448.43|451.25|448.45|451.87|449.07|451.18|448.38|0
1651095900000|2022-04-27 21:45:00|451.47|448.67|451.56|448.76|451.56|448.76|450.85|448.05|0
1651096200000|2022-04-27 21:50:00|451.27|448.47|450.71|447.91|451.4|448.6|450.71|447.91|0
1651096500000|2022-04-27 21:55:00|450.66|447.86|450.42|447.62|450.73|447.93|450.4|447.6|0
1651096800000|2022-04-27 22:00:00|449.31|446.51|449.31|446.51|449.69|446.89|447.86|445.06|0
1651097100000|2022-04-27 22:05:00|449.38|446.58|449.31|446.51|449.53|446.73|448.32|445.52|0
1651097400000|2022-04-27 22:10:00|449.38|446.58|451.21|448.41|451.97|449.17|449.31|446.51|0
1651097700000|2022-04-27 22:15:00|450.9|448.1|451.59|448.79|451.82|449.02|449.38|446.58|0
1651098000000|2022-04-27 22:20:00|451.51|448.71|451.05|448.25|451.66|448.86|450.75|447.95|0
1651098300000|2022-04-27 22:25:00|450.9|448.1|451.81|449.01|452.05|449.25|450.83|448.03|0
1651098600000|2022-04-27 22:30:00|451.66|448.86|451.2|448.4|452.42|449.62|450.59|447.79|0
1651098900000|2022-04-27 22:35:00|451.13|448.33|450.59|447.79|451.5|448.7|450.44|447.64|0
1651099200000|2022-04-27 22:40:00|450.74|447.94|451.5|448.7|451.5|448.7|450.74|447.94|0
1651099500000|2022-04-27 22:45:00|451.35|448.55|450.89|448.09|451.35|448.55|449.82|447.02|0
1651099800000|2022-04-27 22:50:00|450.97|448.17|450.36|447.56|451.19|448.39|450.05|447.25|0
1651100100000|2022-04-27 22:55:00|450.28|447.48|451.12|448.32|451.8|449|450.12|447.32|0
1651100400000|2022-04-27 23:00:00|451.04|448.24|452.87|450.07|452.87|450.07|450.73|447.93|0
1651100700000|2022-04-27 23:05:00|452.72|449.92|452.1|449.3|453.02|450.22|451.95|449.15|0
1651101000000|2022-04-27 23:10:00|452.26|449.46|451.64|448.84|452.26|449.46|451.34|448.54|0
1651101300000|2022-04-27 23:15:00|451.72|448.92|451.49|448.69|452.25|449.45|451.33|448.53|0
1651101600000|2022-04-27 23:20:00|451.64|448.84|450.87|448.07|451.64|448.84|450.57|447.77|0
1651101900000|2022-04-27 23:25:00|450.72|447.92|449.88|447.08|450.95|448.15|449.35|446.55|0
1651102200000|2022-04-27 23:30:00|449.8|447|448.28|445.48|450.57|447.77|448.28|445.48|0
1651102500000|2022-04-27 23:35:00|448.43|445.63|449.34|446.54|449.5|446.7|448.06|445.26|0
1651102800000|2022-04-27 23:40:00|449.42|446.62|451.63|448.83|451.63|448.83|449.42|446.62|0
1651103100000|2022-04-27 23:45:00|451.48|448.68|450.94|448.14|451.48|448.68|450.41|447.61|0
1651103400000|2022-04-27 23:50:00|450.86|448.06|451.01|448.21|451.32|448.52|450.49|447.69|0
1651103700000|2022-04-27 23:55:00|450.86|448.06|450.1|447.3|450.86|448.06|449.95|447.15|0
1651104000000|2022-04-28 00:00:00|450.4|447.6|452.39|449.59|452.39|449.59|450.4|447.6|0
1651104300000|2022-04-28 00:05:00|452.69|449.89|451.77|448.97|452.69|449.89|451.16|448.36|0
1651104600000|2022-04-28 00:10:00|451.85|449.05|451.77|448.97|452.08|449.28|451.46|448.66|0
1651104900000|2022-04-28 00:15:00|452.23|449.43|453.91|451.11|454.37|451.57|452.08|449.28|0
1651105200000|2022-04-28 00:20:00|454.14|451.34|455.44|452.64|455.75|452.95|454.14|451.34|0
1651105500000|2022-04-28 00:25:00|455.6|452.8|455.13|452.33|455.75|452.95|454.21|451.41|0
1651105800000|2022-04-28 00:30:00|455.29|452.49|454.6|451.8|456.21|453.41|454.06|451.26|0
1651106100000|2022-04-28 00:35:00|454.67|451.87|453.29|450.49|454.67|451.87|453.22|450.42|0
1651106400000|2022-04-28 00:40:00|453.37|450.57|452.37|449.57|453.44|450.64|451.61|448.81|0
1651106700000|2022-04-28 00:45:00|452.52|449.72|452.21|449.41|452.68|449.88|451.45|448.65|0
1651107000000|2022-04-28 00:50:00|452.06|449.26|450.84|448.04|452.21|449.41|450.69|447.89|0
1651107300000|2022-04-28 00:55:00|450.68|447.88|451.14|448.34|451.75|448.95|450.46|447.66|0
1651107600000|2022-04-28 01:00:00|450.99|448.19|450.22|447.42|452.21|449.41|450.07|447.27|0
1651107900000|2022-04-28 01:05:00|450.15|447.35|451.29|448.49|451.6|448.8|450.15|447.35|0
1651108200000|2022-04-28 01:10:00|451.44|448.64|451.9|449.1|452.05|449.25|451.14|448.34|0
1651108500000|2022-04-28 01:15:00|451.83|449.03|451.44|448.64|452.05|449.25|450.98|448.18|0
1651108800000|2022-04-28 01:20:00|451.59|448.79|454.73|451.93|455.27|452.47|451.28|448.48|0
1651109100000|2022-04-28 01:25:00|454.5|451.7|454.19|451.39|454.96|452.16|453.27|450.47|0
1651109400000|2022-04-28 01:30:00|454.12|451.32|456.65|453.85|457.11|454.31|454.12|451.32|0
1651109700000|2022-04-28 01:35:00|456.34|453.54|455.49|452.69|457.57|454.77|455.41|452.61|0
1651110000000|2022-04-28 01:40:00|455.57|452.77|455.87|453.07|455.87|453.07|454.8|452|0
1651110300000|2022-04-28 01:45:00|455.72|452.92|455.87|453.07|456.49|453.69|455.41|452.61|0
1651110600000|2022-04-28 01:50:00|455.64|452.84|455.18|452.38|455.64|452.84|454.03|451.23|0
1651110900000|2022-04-28 01:55:00|454.95|452.15|453.95|451.15|455.41|452.61|453.87|451.07|0
1651111200000|2022-04-28 02:00:00|454.02|451.22|453.72|450.92|454.48|451.68|453.26|450.46|0
1651111500000|2022-04-28 02:05:00|453.87|451.07|453.71|450.91|454.33|451.53|453.1|450.3|0
1651111800000|2022-04-28 02:10:00|453.64|450.84|453.1|450.3|453.71|450.91|453.1|450.3|0
1651112100000|2022-04-28 02:15:00|452.95|450.15|453.4|450.6|453.86|451.06|452.94|450.14|0
1651112400000|2022-04-28 02:20:00|453.33|450.53|453.71|450.91|454.02|451.22|453.33|450.53|0
1651112700000|2022-04-28 02:25:00|453.55|450.75|454.01|451.21|454.63|451.83|452.63|449.83|0
1651113000000|2022-04-28 02:30:00|454.09|451.29|452.78|449.98|454.09|451.29|452.33|449.53|0
1651113300000|2022-04-28 02:35:00|452.86|450.06|452.17|449.37|452.94|450.14|451.86|449.06|0
1651113600000|2022-04-28 02:40:00|451.86|449.06|449.57|446.77|451.86|449.06|449.57|446.77|0
1651113900000|2022-04-28 02:45:00|449.5|446.7|449.88|447.08|450.11|447.31|449.11|446.31|0
1651114200000|2022-04-28 02:50:00|449.72|446.92|450.48|447.68|450.48|447.68|449.57|446.77|0
1651114500000|2022-04-28 02:55:00|450.33|447.53|451.24|448.44|451.4|448.6|450.18|447.38|0
1651114800000|2022-04-28 03:00:00|451.09|448.29|451.17|448.37|451.4|448.6|450.79|447.99|0
1651115100000|2022-04-28 03:05:00|451.09|448.29|450.02|447.22|451.24|448.44|449.95|447.15|0
1651115400000|2022-04-28 03:10:00|450.17|447.37|449.71|446.91|450.56|447.76|449.1|446.3|0
1651115700000|2022-04-28 03:15:00|449.79|446.99|452.61|449.81|453.22|450.42|449.26|446.46|0
1651116000000|2022-04-28 03:20:00|452.92|450.12|452.15|449.35|453.22|450.42|452|449.2|0
1651116300000|2022-04-28 03:25:00|451.85|449.05|452|449.2|452.46|449.66|451.23|448.43|0
1651116600000|2022-04-28 03:30:00|451.92|449.12|451.84|449.04|452.69|449.89|451.08|448.28|0
1651116900000|2022-04-28 03:35:00|451.92|449.12|452.84|450.04|452.91|450.11|451.84|449.04|0
1651117200000|2022-04-28 03:40:00|452.76|449.96|453.06|450.26|453.68|450.88|452.76|449.96|0
1651117500000|2022-04-28 03:45:00|452.91|450.11|453.06|450.26|453.21|450.41|452.45|449.65|0
1651117800000|2022-04-28 03:50:00|452.99|450.19|453.21|450.41|453.29|450.49|452.75|449.95|0
1651118100000|2022-04-28 03:55:00|453.14|450.34|452.14|449.34|453.14|450.34|452.14|449.34|0
1651118400000|2022-04-28 04:00:00|451.98|449.18|452.59|449.79|452.9|450.1|451.68|448.88|0
1651118700000|2022-04-28 04:05:00|452.52|449.72|452.21|449.41|452.75|449.95|452.13|449.33|0
1651119000000|2022-04-28 04:10:00|452.29|449.49|452.06|449.26|452.44|449.64|451.37|448.57|0
1651119300000|2022-04-28 04:15:00|451.98|449.18|452.59|449.79|453.05|450.25|451.98|449.18|0
1651119600000|2022-04-28 04:20:00|452.67|449.87|452.13|449.33|452.74|449.94|451.97|449.17|0
1651119900000|2022-04-28 04:25:00|452.21|449.41|451.97|449.17|452.43|449.63|451.67|448.87|0
1651120200000|2022-04-28 04:30:00|451.82|449.02|451.51|448.71|452.36|449.56|451.51|448.71|0
1651120500000|2022-04-28 04:35:00|451.66|448.86|451.44|448.64|451.82|449.02|451.36|448.56|0
1651120800000|2022-04-28 04:40:00|451.51|448.71|449.07|446.27|451.59|448.79|448.95|446.15|0
1651121100000|2022-04-28 04:45:00|449.14|446.34|448.07|445.27|449.14|446.34|448.07|445.27|0
1651121400000|2022-04-28 04:50:00|447.92|445.12|448.38|445.58|448.53|445.73|447.92|445.12|0
1651121700000|2022-04-28 04:55:00|448.3|445.5|447.92|445.12|448.38|445.58|447.76|444.96|0
1651122000000|2022-04-28 05:00:00|448|445.2|448.68|445.88|449.29|446.49|448|445.2|0
1651122300000|2022-04-28 05:05:00|448.52|445.72|448.22|445.42|448.98|446.18|448.22|445.42|0
1651122600000|2022-04-28 05:10:00|448.3|445.5|448.37|445.57|448.83|446.03|448.14|445.34|0
1651122900000|2022-04-28 05:15:00|448.29|445.49|448.82|446.02|449.28|446.48|448.21|445.41|0
1651123200000|2022-04-28 05:20:00|448.67|445.87|449.43|446.63|449.59|446.79|448.52|445.72|0
1651123500000|2022-04-28 05:25:00|449.59|446.79|448.21|445.41|449.74|446.94|447.75|444.95|0
1651123800000|2022-04-28 05:30:00|448.14|445.34|448.82|446.02|449.12|446.32|447.75|444.95|0
1651124100000|2022-04-28 05:35:00|448.36|445.56|448.97|446.17|449.27|446.47|447.07|444.27|0
1651124400000|2022-04-28 05:40:00|448.89|446.09|449.58|446.78|450.34|447.54|448.66|445.86|0
1651124700000|2022-04-28 05:45:00|449.73|446.93|445.16|442.36|449.73|446.93|445.16|442.36|0
1651125000000|2022-04-28 05:50:00|445.61|442.81|444.85|442.05|446.07|443.27|444.4|441.6|0
1651125300000|2022-04-28 05:55:00|445|442.2|446.37|443.57|446.37|443.57|445|442.2|0
1651125600000|2022-04-28 06:00:00|446.29|443.49|444.54|441.74|447.43|444.63|444.09|441.29|0
1651125900000|2022-04-28 06:05:00|444.69|441.89|445.3|442.5|446.67|443.87|444.09|441.29|0
1651126200000|2022-04-28 06:10:00|445.15|442.35|444.08|441.28|446.44|443.64|443.63|440.83|0
1651126500000|2022-04-28 06:15:00|443.93|441.13|442.87|440.07|444.23|441.43|442.41|439.61|0
1651126800000|2022-04-28 06:20:00|442.72|439.92|441.96|439.16|443.17|440.37|441.05|438.25|0
1651127100000|2022-04-28 06:25:00|441.81|439.01|441.35|438.55|441.81|439.01|440.07|437.27|0
1651127400000|2022-04-28 06:30:00|441.5|438.7|441.35|438.55|441.65|438.85|440.29|437.49|0
1651127700000|2022-04-28 06:35:00|441.5|438.7|441.35|438.55|442.18|439.38|441.12|438.32|0
1651128000000|2022-04-28 06:40:00|441.2|438.4|439.99|437.19|441.65|438.85|439.84|437.04|0
1651128300000|2022-04-28 06:45:00|440.07|437.27|435.4|432.6|444.19|441.39|435.4|432.6|0
1651128600000|2022-04-28 06:50:00|435.33|432.53|439.13|436.33|439.43|436.63|434.8|432|0
1651128900000|2022-04-28 06:55:00|438.98|436.18|439.2|436.4|440.11|437.31|438.83|436.03|0
1651129200000|2022-04-28 07:00:00|438.75|435.95|438.37|435.57|441.01|438.21|438|435.2|0
1651129500000|2022-04-28 07:05:00|438.25|435.85|439.45|437.05|440.81|438.41|438.25|435.85|0
1651129800000|2022-04-28 07:10:00|439.15|436.75|437.19|434.79|440.51|438.11|434.79|432.39|0
1651130100000|2022-04-28 07:15:00|437.04|434.64|434.78|432.38|437.79|435.39|434.63|432.23|0
1651130400000|2022-04-28 07:20:00|434.63|432.23|433.17|430.77|435.23|432.83|432.65|430.25|0
1651130700000|2022-04-28 07:25:00|433.25|430.85|430.11|427.71|434.3|431.9|430.11|427.71|0
1651131000000|2022-04-28 07:30:00|430.26|427.86|430.55|428.15|430.85|428.45|429.21|426.81|0
1651131300000|2022-04-28 07:35:00|430.48|428.08|425.38|422.98|430.48|428.08|425.23|422.83|0
1651131600000|2022-04-28 07:40:00|425.53|423.13|425.67|423.27|426.27|423.87|425.23|422.83|0
1651131900000|2022-04-28 07:45:00|425.6|423.2|426.86|424.46|427.31|424.91|425.53|423.13|0
1651132200000|2022-04-28 07:50:00|427.01|424.61|429.75|427.35|429.75|427.35|426.56|424.16|0
1651132500000|2022-04-28 07:55:00|429.82|427.42|431.39|428.99|431.98|429.58|429.45|427.05|0
1651132800000|2022-04-28 08:00:00|431.54|429.14|430.49|428.09|431.69|429.29|428.48|426.08|0
1651133100000|2022-04-28 08:05:00|430.34|427.94|428.55|426.15|430.34|427.94|427.66|425.26|0
1651133400000|2022-04-28 08:10:00|428.78|426.38|426.76|424.36|430.63|428.23|426.76|424.36|0
1651133700000|2022-04-28 08:15:00|426.91|424.51|427.5|425.1|427.65|425.25|425.87|423.47|0
1651134000000|2022-04-28 08:20:00|427.65|425.25|426.1|423.7|428.18|425.78|425.87|423.47|0
1651134300000|2022-04-28 08:25:00|426.17|423.77|424.98|422.58|426.17|423.77|424.83|422.43|0
1651134600000|2022-04-28 08:30:00|424.83|422.43|424.98|422.58|426.16|423.76|424.83|422.43|0
1651134900000|2022-04-28 08:35:00|425.12|422.72|425.12|422.72|425.42|423.02|424.83|422.43|0
1651135200000|2022-04-28 08:40:00|425.27|422.87|424.97|422.57|425.57|423.17|422.76|420.36|0
1651135500000|2022-04-28 08:45:00|425.12|422.72|424.01|421.61|425.12|422.72|423.05|420.65|0
1651135800000|2022-04-28 08:50:00|423.94|421.54|423.42|421.02|424.82|422.42|423.34|420.94|0
1651136100000|2022-04-28 08:55:00|423.49|421.09|420.84|418.44|423.93|421.53|420.84|418.44|0
1651136400000|2022-04-28 09:00:00|420.54|418.14|420.47|418.07|422.16|419.76|419.51|417.11|0
1651136700000|2022-04-28 09:05:00|420.69|418.29|422.6|420.2|422.89|420.49|420.25|417.85|0
1651137000000|2022-04-28 09:10:00|422.45|420.05|423.78|421.38|424.22|421.82|422.45|420.05|0
1651137300000|2022-04-28 09:15:00|423.93|421.53|424.37|421.97|424.96|422.56|423.92|421.52|0
1651137600000|2022-04-28 09:20:00|424.44|422.04|423.55|421.15|424.66|422.26|423.33|420.93|0
1651137900000|2022-04-28 09:25:00|423.63|421.23|425.4|423|426.29|423.89|423.33|420.93|0
1651138200000|2022-04-28 09:30:00|425.18|422.78|424.29|421.89|425.4|423|423.7|421.3|0
1651138500000|2022-04-28 09:35:00|424.36|421.96|426.43|424.03|426.58|424.18|423.62|421.22|0
1651138800000|2022-04-28 09:40:00|426.28|423.88|427.32|424.92|427.32|424.92|424.8|422.4|0
1651139100000|2022-04-28 09:45:00|427.77|425.37|425.69|423.29|428.06|425.66|425.32|422.92|0
1651139400000|2022-04-28 09:50:00|425.98|423.58|426.57|424.17|428.06|425.66|425.83|423.43|0
1651139700000|2022-04-28 09:55:00|426.43|424.03|427.31|424.91|428.65|426.25|426.43|424.03|0
1651140000000|2022-04-28 10:00:00|427.17|424.77|427.76|425.36|428.5|426.1|426.72|424.32|0
1651140300000|2022-04-28 10:05:00|427.61|425.21|427.31|424.91|428.5|426.1|426.27|423.87|0
1651140600000|2022-04-28 10:10:00|427.39|424.99|428.79|426.39|428.94|426.54|427.24|424.84|0
1651140900000|2022-04-28 10:15:00|428.87|426.47|431.33|428.93|431.33|428.93|428.87|426.47|0
1651141200000|2022-04-28 10:20:00|431.18|428.78|430.28|427.88|431.85|429.45|429.69|427.29|0
1651141500000|2022-04-28 10:25:00|430.43|428.03|431.77|429.37|432.37|429.97|430.43|428.03|0
1651141800000|2022-04-28 10:30:00|431.62|429.22|430.58|428.18|432.22|429.82|430.13|427.73|0
1651142100000|2022-04-28 10:35:00|430.43|428.03|430.72|428.32|431.92|429.52|429.83|427.43|0
1651142400000|2022-04-28 10:40:00|430.87|428.47|430.65|428.25|431.62|429.22|429.68|427.28|0
1651142700000|2022-04-28 10:45:00|430.8|428.4|433.34|430.94|433.71|431.31|430.72|428.32|0
1651143000000|2022-04-28 10:50:00|433.41|431.01|433.41|431.01|433.71|431.31|432.66|430.26|0
1651143300000|2022-04-28 10:55:00|433.56|431.16|431.46|429.06|433.86|431.46|431.31|428.91|0
1651143600000|2022-04-28 11:00:00|431.61|429.21|428.03|425.63|431.61|429.21|427.58|425.18|0
1651143900000|2022-04-28 11:05:00|427.96|425.56|425.5|423.1|428.03|425.63|425.06|422.66|0
1651144200000|2022-04-28 11:10:00|425.21|422.81|426.39|423.99|426.77|424.37|425.06|422.66|0
1651144500000|2022-04-28 11:15:00|426.54|424.14|426.69|424.29|427.28|424.88|426.24|423.84|0
1651144800000|2022-04-28 11:20:00|426.54|424.14|426.83|424.43|427.28|424.88|426.24|423.84|0
1651145100000|2022-04-28 11:25:00|426.91|424.51|428.47|426.07|428.76|426.36|426.39|423.99|0
1651145400000|2022-04-28 11:30:00|428.76|426.36|429.8|427.4|429.95|427.55|427.87|425.47|0
1651145700000|2022-04-28 11:35:00|429.95|427.55|429.65|427.25|430.25|427.85|429.06|426.66|0
1651146000000|2022-04-28 11:40:00|429.73|427.33|429.2|426.8|430.1|427.7|429.2|426.8|0
1651146300000|2022-04-28 11:45:00|429.28|426.88|429.65|427.25|430.03|427.63|428.09|425.69|0
1651146600000|2022-04-28 11:50:00|429.8|427.4|430.69|428.29|430.99|428.59|428.61|426.21|0
1651146900000|2022-04-28 11:55:00|430.84|428.44|431.44|429.04|432.93|430.53|430.77|428.37|0
1651147200000|2022-04-28 12:00:00|431.59|429.19|432.56|430.16|432.63|430.23|430.99|428.59|0
1651147500000|2022-04-28 12:05:00|432.33|429.93|432.86|430.46|433.68|431.28|432.26|429.86|0
1651147800000|2022-04-28 12:10:00|432.93|430.53|434.73|432.33|435.11|432.71|432.93|430.53|0
1651148100000|2022-04-28 12:15:00|434.88|432.48|433.6|431.2|435.18|432.78|433.08|430.68|0
1651148400000|2022-04-28 12:20:00|433.52|431.12|431.73|429.33|433.82|431.42|431.58|429.18|0
1651148700000|2022-04-28 12:25:00|431.5|429.1|435.4|433|435.4|433|431.43|429.03|0
1651149000000|2022-04-28 12:30:00|435.77|433.37|437.73|435.33|438.64|436.24|435.77|433.37|0
1651149300000|2022-04-28 12:35:00|437.28|434.88|434.27|431.87|440.15|437.75|433.67|431.27|0
1651149600000|2022-04-28 12:40:00|433.97|431.57|432.32|429.92|434.57|432.17|430.08|427.68|0
1651149900000|2022-04-28 12:45:00|432.47|430.07|436.67|434.27|436.67|434.27|432.39|429.99|0
1651150200000|2022-04-28 12:50:00|436.82|434.42|440.29|437.89|441.36|438.96|436.82|434.42|0
1651150500000|2022-04-28 12:55:00|440.6|438.2|439.08|436.68|441.96|439.56|439.08|436.68|0
1651150800000|2022-04-28 13:00:00|439.69|437.29|438.93|436.53|440.44|438.04|437.12|434.72|0
1651151100000|2022-04-28 13:05:00|438.78|436.38|436.51|434.11|438.78|436.38|436.06|433.66|0
1651151400000|2022-04-28 13:10:00|436.66|434.26|438.47|436.07|438.47|436.07|436.29|433.89|0
1651151700000|2022-04-28 13:15:00|438.32|435.92|435.6|433.2|439.07|436.67|435|432.6|0
1651152000000|2022-04-28 13:20:00|435.45|433.05|435|432.6|435.9|433.5|434.4|432|0
1651152300000|2022-04-28 13:25:00|435.38|432.98|436.8|434.4|438.01|435.61|434.93|432.53|0
1651152600000|2022-04-28 13:30:00|436.5|434.1|445.72|443.32|445.72|443.32|432|429.6|0
1651152900000|2022-04-28 13:35:00|445.42|443.02|446.78|444.38|447.55|445.15|442.23|439.83|0
1651153200000|2022-04-28 13:40:00|447.7|445.3|453.51|451.11|454.51|452.11|443.9|441.5|0
1651153500000|2022-04-28 13:45:00|453.2|450.8|452.28|449.88|453.2|450.8|447.54|445.14|0
1651153800000|2022-04-28 13:50:00|452.59|450.19|447.31|444.91|455.2|452.8|446.7|444.3|0
1651154100000|2022-04-28 13:55:00|447.76|445.36|449.14|446.74|450.98|448.58|446.85|444.45|0
1651154400000|2022-04-28 14:00:00|449.29|446.89|459.15|456.75|459.24|456.84|448.83|446.43|0
1651154700000|2022-04-28 14:05:00|459|456.6|454.97|452.57|460.09|457.69|452.36|449.96|0
1651155000000|2022-04-28 14:10:00|454.2|451.8|454.51|452.11|458.53|456.13|452.66|450.26|0
1651155300000|2022-04-28 14:15:00|454.97|452.57|448.21|445.81|458.22|455.82|448.21|445.81|0
1651155600000|2022-04-28 14:20:00|448.52|446.12|452.35|449.95|452.66|450.26|448.06|445.66|0
1651155900000|2022-04-28 14:25:00|452.66|450.26|460.88|458.48|461.27|458.87|452.5|450.1|0
1651156200000|2022-04-28 14:30:00|461.5|459.1|464.86|462.46|465.18|462.78|460.1|457.7|0
1651156500000|2022-04-28 14:35:00|465.33|462.93|463.15|460.75|465.33|462.93|460.35|457.95|0
1651156800000|2022-04-28 14:40:00|463.3|460.9|462.68|460.28|467.21|464.81|462.37|459.97|0
1651157100000|2022-04-28 14:45:00|462.52|460.12|462.6|460.2|463.61|461.21|459.41|457.01|0
1651157400000|2022-04-28 14:50:00|462.68|460.28|461.82|459.42|465.95|463.55|460.34|457.94|0
1651157700000|2022-04-28 14:55:00|461.27|458.87|457.17|454.77|461.58|459.18|455.39|452.99|0
1651158000000|2022-04-28 15:00:00|456.7|454.3|454.31|451.91|457.71|455.31|453.01|450.61|0
1651158300000|2022-04-28 15:05:00|453.69|451.29|448.48|446.08|455.39|452.99|447.42|445.02|0
1651158600000|2022-04-28 15:10:00|448.33|445.93|447.41|445.01|449.86|447.46|447.41|445.01|0
1651158900000|2022-04-28 15:15:00|445.89|443.49|445.13|442.73|448.79|446.39|444.67|442.27|0
1651159200000|2022-04-28 15:20:00|444.98|442.58|447.71|445.31|448.94|446.54|444.67|442.27|0
1651159500000|2022-04-28 15:25:00|447.26|444.86|446.57|444.17|448.77|446.37|443.37|440.97|0
1651159800000|2022-04-28 15:30:00|445.73|443.33|443.44|441.04|448.33|445.93|442.91|440.51|0
1651160100000|2022-04-28 15:35:00|443.29|440.89|449.09|446.69|449.17|446.77|443.14|440.74|0
1651160400000|2022-04-28 15:40:00|449.24|446.84|450.93|448.53|450.93|448.53|447.4|445|0
1651160700000|2022-04-28 15:45:00|450.78|448.38|451.08|448.68|453.7|451.3|450.31|447.91|0
1651161000000|2022-04-28 15:50:00|451.23|448.83|447.78|445.38|452.47|450.07|445.72|443.32|0
1651161300000|2022-04-28 15:55:00|447.86|445.46|447.32|444.92|450.77|448.37|447.09|444.69|0
1651161600000|2022-04-28 16:00:00|447.7|445.3|446.06|443.66|450.49|448.09|445.45|443.05|0
1651161900000|2022-04-28 16:05:00|446.21|443.81|448.65|446.25|451.26|448.86|446.21|443.81|0
1651162200000|2022-04-28 16:10:00|448.34|445.94|443.46|441.06|448.96|446.56|443.46|441.06|0
1651162500000|2022-04-28 16:15:00|442.86|440.46|439.22|436.82|443.62|441.22|439.07|436.67|0
1651162800000|2022-04-28 16:20:00|439.07|436.67|435.05|432.65|439.98|437.58|434.3|431.9|0
1651163100000|2022-04-28 16:25:00|434.9|432.5|430.55|428.15|434.9|432.5|430.55|428.15|0
1651163400000|2022-04-28 16:30:00|429.8|427.4|427.96|425.08|431.15|428.75|427.81|424.93|0
1651163700000|2022-04-28 16:35:00|428.1|425.22|425.87|422.99|429.27|426.39|425.13|422.25|0
1651164000000|2022-04-28 16:40:00|426.02|423.14|421.73|418.85|426.02|423.14|421.73|418.85|0
1651164300000|2022-04-28 16:45:00|421.44|418.56|418.64|415.76|421.44|418.56|415.57|412.69|0
1651164600000|2022-04-28 16:50:00|418.35|415.47|418.2|415.32|422.02|419.14|418.05|415.17|0
1651164900000|2022-04-28 16:55:00|418.64|415.76|416.07|413.19|419.96|417.08|415.85|412.97|0
1651165200000|2022-04-28 17:00:00|415.48|412.6|414.46|411.58|417.83|414.95|414.17|411.29|0
1651165500000|2022-04-28 17:05:00|414.6|411.72|411.98|409.1|416.21|413.33|411.25|408.37|0
1651165800000|2022-04-28 17:10:00|412.13|409.25|407.2|404.32|412.13|409.25|406.77|403.89|0
1651166100000|2022-04-28 17:15:00|407.49|404.61|408.06|405.18|410.82|407.94|406.33|403.45|0
1651166400000|2022-04-28 17:20:00|408.21|405.33|410.71|407.83|412.3|409.42|405.96|403.08|0
1651166700000|2022-04-28 17:25:00|410.42|407.54|408.39|405.51|410.7|407.82|407.52|404.64|0
1651167000000|2022-04-28 17:30:00|408.24|405.36|408.38|405.5|411.36|408.48|407.08|404.2|0
1651167300000|2022-04-28 17:35:00|408.24|405.36|405.07|402.19|409.4|406.52|404.78|401.9|0
1651167600000|2022-04-28 17:40:00|404.78|401.9|407.8|404.92|410.55|407.67|404.2|401.32|0
1651167900000|2022-04-28 17:45:00|408.09|405.21|405.35|402.47|408.96|406.08|404.49|401.61|0
1651168200000|2022-04-28 17:50:00|405.21|402.33|409.48|406.6|409.82|406.94|405.2|402.32|0
1651168500000|2022-04-28 17:55:00|409.33|406.45|407.07|404.67|410.64|407.76|406.78|404.38|0
1651168800000|2022-04-28 18:00:00|406.93|404.53|406.06|403.66|407.94|405.54|405.49|403.09|0
1651169100000|2022-04-28 18:05:00|406.21|403.81|407.36|404.96|408.94|406.54|405.92|403.52|0
1651169400000|2022-04-28 18:10:00|407.21|404.81|407.93|405.53|408.07|405.67|405.05|402.65|0
1651169700000|2022-04-28 18:15:00|407.64|405.24|406.06|403.66|409.52|407.12|406.06|403.66|0
1651170000000|2022-04-28 18:20:00|406.2|403.8|404.47|402.07|408.07|405.67|404.47|402.07|0
1651170300000|2022-04-28 18:25:00|404.33|401.93|405.05|402.65|406.63|404.23|404.33|401.93|0
1651170600000|2022-04-28 18:30:00|404.9|402.5|405.33|402.93|407.2|404.8|403.61|401.21|0
1651170900000|2022-04-28 18:35:00|405.04|402.64|403.46|401.06|405.62|403.22|402.75|400.35|0
1651171200000|2022-04-28 18:40:00|403.32|400.92|400.32|397.92|403.32|400.92|400.18|397.78|0
1651171500000|2022-04-28 18:45:00|400.18|397.78|398.38|395.98|403.11|400.71|398.38|395.98|0
1651171800000|2022-04-28 18:50:00|398.24|395.84|400.93|398.53|400.93|398.53|396.26|393.86|0
1651172100000|2022-04-28 18:55:00|401.22|398.82|398.94|396.54|401.65|399.25|398.8|396.4|0
1651172400000|2022-04-28 19:00:00|399.65|397.25|398.87|396.47|401.22|398.82|397.1|394.7|0
1651172700000|2022-04-28 19:05:00|398.94|396.54|397.41|394.53|398.94|396.54|396.63|393.75|0
1651173000000|2022-04-28 19:10:00|397.48|394.6|399.53|396.65|400.46|397.58|397.48|394.6|0
1651173300000|2022-04-28 19:15:00|399.74|396.86|397.58|394.7|400.6|397.72|397.47|394.59|0
1651173600000|2022-04-28 19:20:00|397.44|394.56|395.58|392.7|398.29|395.41|395.3|392.42|0
1651173900000|2022-04-28 19:25:00|396|393.12|400.24|397.36|400.24|397.36|395.72|392.84|0
1651174200000|2022-04-28 19:30:00|400.38|397.5|405.14|402.26|405.56|402.68|399.67|396.79|0
1651174500000|2022-04-28 19:35:00|404.99|402.11|406.13|403.25|408.28|405.4|403.57|400.69|0
1651174800000|2022-04-28 19:40:00|406.27|403.39|408.13|405.25|408.85|405.97|402.72|399.84|0
1651175100000|2022-04-28 19:45:00|408.56|405.68|409.1|406.22|411.54|408.66|405.13|402.25|0
1651175400000|2022-04-28 19:50:00|410.96|408.08|410.82|407.94|413.84|410.96|409.67|406.79|0
1651175700000|2022-04-28 19:55:00|411.39|408.51|406.61|403.73|416.33|413.45|406.61|403.73|0
1651176000000|2022-04-28 20:00:00|409.18|406.3|417.69|414.81|424.41|421.53|406.32|403.44|0
1651176300000|2022-04-28 20:05:00|417.98|415.1|420.78|417.9|421.8|418.92|414.29|411.41|0
1651176600000|2022-04-28 20:10:00|421.65|418.77|423.11|420.23|423.55|420.67|418.44|415.56|0
1651176900000|2022-04-28 20:15:00|421.89|418.53|422.55|419.19|424.82|421.46|421.38|418.02|0
1651177200000|2022-04-28 20:20:00|422.47|419.11|420.65|417.29|423.94|420.58|418.75|415.39|0
1651177500000|2022-04-28 20:25:00|420.5|417.14|419.77|416.41|422.03|418.67|419.11|415.75|0
1651177800000|2022-04-28 20:30:00|419.55|416.19|411.72|407.8|419.55|416.19|405.15|401.79|0
1651178100000|2022-04-28 20:35:00|411.51|407.59|414.1|410.18|414.75|410.83|409.21|405.29|0
1651178400000|2022-04-28 20:40:00|414.02|410.1|412.68|408.76|415.83|411.91|411.96|408.04|0
1651178700000|2022-04-28 20:45:00|412.9|408.98|421.2|417.28|421.49|417.57|412.76|408.84|0
1651179000000|2022-04-28 20:50:00|421.12|417.2|418.73|415.93|421.71|417.98|418.44|415.64|0
1651179300000|2022-04-28 20:55:00|419.02|416.22|419.31|416.51|420.26|417.46|416.47|413.67|0
1651179600000|2022-04-28 21:00:00|419.57|416.77|421.04|418.24|421.7|418.9|417.98|415.18|0
1651179900000|2022-04-28 21:05:00|421.06|418.26|422.82|420.02|423.26|420.46|420.87|418.07|0
1651180200000|2022-04-28 21:10:00|422.83|420.03|425.94|423.14|425.94|423.14|421.42|418.62|0
1651180500000|2022-04-28 21:15:00|425.88|423.08|426.35|423.55|426.76|423.96|425.11|422.31|0
1651180800000|2022-04-28 21:20:00|426.16|423.36|432.22|429.42|434.19|431.39|426.03|423.23|0
1651181100000|2022-04-28 21:25:00|432.19|429.39|430.54|427.74|432.97|430.17|429.41|426.61|0
1651181400000|2022-04-28 21:30:00|430.52|427.72|430.63|427.83|431.55|428.75|430.19|427.39|0
1651181700000|2022-04-28 21:35:00|430.55|427.75|430.42|427.62|431.61|428.81|430.42|427.62|0
1651182000000|2022-04-28 21:40:00|430.37|427.57|430.56|427.76|430.56|427.76|428.44|425.64|0
1651182300000|2022-04-28 21:45:00|430.78|427.98|427.13|424.33|430.78|427.98|426.79|423.99|0
1651182600000|2022-04-28 21:50:00|427.15|424.35|426.69|423.89|427.51|424.71|426.06|423.26|0
1651182900000|2022-04-28 21:55:00|426.75|423.95|426.49|423.69|426.9|424.1|425.2|422.4|0
1651183200000|2022-04-28 22:00:00|430.35|427.55|427.23|424.43|433.93|431.13|427.08|424.28|0
1651183500000|2022-04-28 22:05:00|427.3|424.5|426.86|424.06|427.89|425.09|425.97|423.17|0
1651183800000|2022-04-28 22:10:00|427|424.2|426.26|423.46|428.41|425.61|425.31|422.51|0
1651184100000|2022-04-28 22:15:00|425.67|422.87|425.16|422.36|425.82|423.02|424.2|421.4|0
1651184400000|2022-04-28 22:20:00|425.3|422.5|425.52|422.72|425.81|423.01|423.31|420.51|0
1651184700000|2022-04-28 22:25:00|425.37|422.57|426.18|423.38|427.59|424.79|425.08|422.28|0
1651185000000|2022-04-28 22:30:00|426.26|423.46|425.37|422.57|426.33|423.53|424.04|421.24|0
1651185300000|2022-04-28 22:35:00|425.52|422.72|426.25|423.45|426.55|423.75|425.51|422.71|0
1651185600000|2022-04-28 22:40:00|426.4|423.6|428.32|425.52|429.21|426.41|426.1|423.3|0
1651185900000|2022-04-28 22:45:00|428.77|425.97|428.76|425.96|429.21|426.41|427.73|424.93|0
1651186200000|2022-04-28 22:50:00|428.84|426.04|429.36|426.56|429.8|427|428.62|425.82|0
1651186500000|2022-04-28 22:55:00|429.21|426.41|428.17|425.37|429.36|426.56|428.02|425.22|0
1651186800000|2022-04-28 23:00:00|428.02|425.22|429.06|426.26|429.58|426.78|428.02|425.22|0
1651187100000|2022-04-28 23:05:00|429.2|426.4|428.61|425.81|429.58|426.78|428.61|425.81|0
1651187400000|2022-04-28 23:10:00|428.69|425.89|428.46|425.66|429.05|426.25|428.16|425.36|0
1651187700000|2022-04-28 23:15:00|428.68|425.88|426.53|423.73|429.2|426.4|426.31|423.51|0
1651188000000|2022-04-28 23:20:00|426.68|423.88|428.14|425.34|428.22|425.42|425.94|423.14|0
1651188300000|2022-04-28 23:25:00|428|425.2|427.92|425.12|428.59|425.79|427.85|425.05|0
1651188600000|2022-04-28 23:30:00|427.99|425.19|429.1|426.3|429.32|426.52|427.4|424.6|0
1651188900000|2022-04-28 23:35:00|429.18|426.38|429.77|426.97|430.14|427.34|428.73|425.93|0
1651189200000|2022-04-28 23:40:00|429.62|426.82|430.06|427.26|430.51|427.71|429.62|426.82|0
1651189500000|2022-04-28 23:45:00|429.91|427.11|429.61|426.81|430.36|427.56|429.61|426.81|0
1651189800000|2022-04-28 23:50:00|429.76|426.96|429.39|426.59|430.06|427.26|429.32|426.52|0
1651190100000|2022-04-28 23:55:00|429.31|426.51|429.61|426.81|429.91|427.11|429.31|426.51|0
1651190400000|2022-04-29 00:00:00|429.46|426.66|428.94|426.14|429.76|426.96|428.72|425.92|0
1651190700000|2022-04-29 00:05:00|429.01|426.21|428.27|425.47|429.01|426.21|428.2|425.4|0
1651191000000|2022-04-29 00:10:00|428.35|425.55|426.21|423.41|428.42|425.62|426.06|423.26|0
1651191300000|2022-04-29 00:15:00|426.06|423.26|424.44|421.64|426.06|423.26|423.78|420.98|0
1651191600000|2022-04-29 00:20:00|424.29|421.49|422.24|419.44|424.29|421.49|422.09|419.29|0
1651191900000|2022-04-29 00:25:00|422.38|419.58|422.09|419.29|422.53|419.73|421.43|418.63|0
1651192200000|2022-04-29 00:30:00|421.94|419.14|421.34|418.54|422.53|419.73|420.76|417.96|0
1651192500000|2022-04-29 00:35:00|421.27|418.47|421.64|418.84|421.78|418.98|420.46|417.66|0
1651192800000|2022-04-29 00:40:00|421.49|418.69|422.37|419.57|422.81|420.01|421.49|418.69|0
1651193100000|2022-04-29 00:45:00|422.51|419.71|422.37|419.57|422.81|420.01|422.07|419.27|0
1651193400000|2022-04-29 00:50:00|422.3|419.5|422.8|420|422.95|420.15|421.34|418.54|0
1651193700000|2022-04-29 00:55:00|422.95|420.15|421.33|418.53|423.1|420.3|421.19|418.39|0
1651194000000|2022-04-29 01:00:00|421.26|418.46|422.07|419.27|422.07|419.27|420.75|417.95|0
1651194300000|2022-04-29 01:05:00|421.92|419.12|420.97|418.17|421.92|419.12|420.74|417.94|0
1651194600000|2022-04-29 01:10:00|420.89|418.09|421.18|418.38|421.62|418.82|420.3|417.5|0
1651194900000|2022-04-29 01:15:00|421.03|418.23|418.54|415.74|421.33|418.53|418.11|415.31|0
1651195200000|2022-04-29 01:20:00|418.47|415.67|418.98|416.18|420.15|417.35|418.25|415.45|0
1651195500000|2022-04-29 01:25:00|418.91|416.11|417.52|414.72|418.98|416.18|416.35|413.55|0
1651195800000|2022-04-29 01:30:00|417.3|414.5|415.62|412.82|417.37|414.57|415.05|412.25|0
1651196100000|2022-04-29 01:35:00|415.48|412.68|414.75|411.95|415.55|412.75|414.32|411.52|0
1651196400000|2022-04-29 01:40:00|414.61|411.81|413.73|410.93|414.9|412.1|412.87|410.07|0
1651196700000|2022-04-29 01:45:00|413.59|410.79|413.88|411.08|414.31|411.51|413.15|410.35|0
1651197000000|2022-04-29 01:50:00|413.95|411.15|414.45|411.65|414.89|412.09|413.59|410.79|0
1651197300000|2022-04-29 01:55:00|414.38|411.58|414.89|412.09|414.89|412.09|413.87|411.07|0
1651197600000|2022-04-29 02:00:00|414.96|412.16|414.38|411.58|415.03|412.23|414.16|411.36|0
1651197900000|2022-04-29 02:05:00|414.45|411.65|414.16|411.36|415.03|412.23|414.01|411.21|0
1651198200000|2022-04-29 02:10:00|414.01|411.21|415.75|412.95|415.9|413.1|413.43|410.63|0
1651198500000|2022-04-29 02:15:00|415.61|412.81|415.61|412.81|415.83|413.03|415.03|412.23|0
1651198800000|2022-04-29 02:20:00|415.39|412.59|415.24|412.44|415.9|413.1|415.17|412.37|0
1651199100000|2022-04-29 02:25:00|415.31|412.51|415.6|412.8|416.91|414.11|415.31|412.51|0
1651199400000|2022-04-29 02:30:00|415.75|412.95|417.28|414.48|417.49|414.69|415.75|412.95|0
1651199700000|2022-04-29 02:35:00|417.2|414.4|418.22|415.42|418.37|415.57|416.62|413.82|0
1651200000000|2022-04-29 02:40:00|418.37|415.57|418.07|415.27|419.24|416.44|417.93|415.13|0
1651200300000|2022-04-29 02:45:00|417.93|415.13|417.19|414.39|417.93|415.13|416.61|413.81|0
1651200600000|2022-04-29 02:50:00|417.05|414.25|416.54|413.74|417.05|414.25|416.1|413.3|0
1651200900000|2022-04-29 02:55:00|416.32|413.52|417.04|414.24|417.48|414.68|415.96|413.16|0
1651201200000|2022-04-29 03:00:00|416.9|414.1|416.6|413.8|416.9|414.1|416.25|413.45|0
1651201500000|2022-04-29 03:05:00|416.75|413.95|417.19|414.39|417.62|414.82|416.6|413.8|0
1651201800000|2022-04-29 03:10:00|417.26|414.46|418.2|415.4|418.94|416.14|417.19|414.39|0
1651202100000|2022-04-29 03:15:00|417.91|415.11|416.31|413.51|418.5|415.7|416.02|413.22|0
1651202400000|2022-04-29 03:20:00|416.16|413.36|417.76|414.96|417.76|414.96|416.02|413.22|0
1651202700000|2022-04-29 03:25:00|417.69|414.89|415.58|412.78|417.91|415.11|414.85|412.05|0
1651203000000|2022-04-29 03:30:00|415.51|412.71|415.36|412.56|415.8|413|414.92|412.12|0
1651203300000|2022-04-29 03:35:00|415.14|412.34|416.74|413.94|417.1|414.3|415.14|412.34|0
1651203600000|2022-04-29 03:40:00|416.59|413.79|416.44|413.64|417.61|414.81|416.15|413.35|0
1651203900000|2022-04-29 03:45:00|416.59|413.79|416.73|413.93|416.81|414.01|415.57|412.77|0
1651204200000|2022-04-29 03:50:00|416.66|413.86|417.9|415.1|418.04|415.24|415.28|412.48|0
1651204500000|2022-04-29 03:55:00|417.75|414.95|416.14|413.34|418.77|415.97|416.14|413.34|0
1651204800000|2022-04-29 04:00:00|416.22|413.42|417.02|414.22|417.24|414.44|415.13|412.33|0
1651205100000|2022-04-29 04:05:00|417.09|414.29|416.65|413.85|417.6|414.8|416.51|413.71|0
1651205400000|2022-04-29 04:10:00|416.72|413.92|417.01|414.21|417.23|414.43|416.51|413.71|0
1651205700000|2022-04-29 04:15:00|417.09|414.29|416.79|413.99|417.3|414.5|416.57|413.77|0
1651206000000|2022-04-29 04:20:00|416.86|414.06|417.01|414.21|417.15|414.35|416.28|413.48|0
1651206300000|2022-04-29 04:25:00|416.94|414.14|416.64|413.84|417.08|414.28|416.35|413.55|0
1651206600000|2022-04-29 04:30:00|416.71|413.91|416.13|413.33|416.94|414.14|415.84|413.04|0
1651206900000|2022-04-29 04:35:00|416.28|413.48|416.71|413.91|416.86|414.06|415.91|413.11|0
1651207200000|2022-04-29 04:40:00|416.64|413.84|416.27|413.47|416.86|414.06|416.13|413.33|0
1651207500000|2022-04-29 04:45:00|416.42|413.62|415.83|413.03|417|414.2|415.83|413.03|0
1651207800000|2022-04-29 04:50:00|415.69|412.89|415.83|413.03|416.85|414.05|415.4|412.6|0
1651208100000|2022-04-29 04:55:00|415.76|412.96|415.25|412.45|415.98|413.18|414.81|412.01|0
1651208400000|2022-04-29 05:00:00|415.39|412.59|412.49|409.69|415.39|412.59|412.06|409.26|0
1651208700000|2022-04-29 05:05:00|412.35|409.55|411.48|408.68|412.63|409.83|411.33|408.53|0
1651209000000|2022-04-29 05:10:00|411.62|408.82|412.05|409.25|412.49|409.69|411.48|408.68|0
1651209300000|2022-04-29 05:15:00|411.91|409.11|413.21|410.41|413.35|410.55|411.91|409.11|0
1651209600000|2022-04-29 05:20:00|413.06|410.26|414.22|411.42|415.67|412.87|412.92|410.12|0
1651209900000|2022-04-29 05:25:00|414.37|411.57|413.64|410.84|414.51|411.71|413.49|410.69|0
1651210200000|2022-04-29 05:30:00|413.49|410.69|413.42|410.62|414.36|411.56|412.77|409.97|0
1651210500000|2022-04-29 05:35:00|413.49|410.69|412.48|409.68|413.64|410.84|412.04|409.24|0
1651210800000|2022-04-29 05:40:00|412.33|409.53|412.91|410.11|413.2|410.4|412.19|409.39|0
1651211100000|2022-04-29 05:45:00|412.62|409.82|413.05|410.25|413.13|410.33|412.33|409.53|0
1651211400000|2022-04-29 05:50:00|413.19|410.39|414.93|412.13|415.15|412.35|413.05|410.25|0
1651211700000|2022-04-29 05:55:00|415.22|412.42|413.77|410.97|415.95|413.15|413.63|410.83|0
1651212000000|2022-04-29 06:00:00|413.92|411.12|412.4|409.6|416.09|413.29|412.4|409.6|0
1651212300000|2022-04-29 06:05:00|412.18|409.38|410.58|407.78|412.32|409.52|409.58|406.78|0
1651212600000|2022-04-29 06:10:00|410.87|408.07|413.04|410.24|414.05|411.25|410.87|408.07|0
1651212900000|2022-04-29 06:15:00|412.89|410.09|412.6|409.8|414.13|411.33|411.16|408.36|0
1651213200000|2022-04-29 06:20:00|412.75|409.95|411.01|408.21|413.47|410.67|410.51|407.71|0
1651213500000|2022-04-29 06:25:00|411.3|408.5|410.86|408.06|412.17|409.37|410.29|407.49|0
1651213800000|2022-04-29 06:30:00|410.94|408.14|410|407.2|411.73|408.93|409.42|406.62|0
1651214100000|2022-04-29 06:35:00|409.93|407.13|409.28|406.48|410|407.2|408.41|405.61|0
1651214400000|2022-04-29 06:40:00|409.56|406.76|409.35|406.55|410.28|407.48|409.06|406.26|0
1651214700000|2022-04-29 06:45:00|409.42|406.62|410.86|408.06|411|408.2|408.7|405.9|0
1651215000000|2022-04-29 06:50:00|410.71|407.91|412.59|409.79|412.88|410.08|410.42|407.62|0
1651215300000|2022-04-29 06:55:00|412.88|410.08|415.07|412.27|415.5|412.7|412.15|409.35|0
1651215600000|2022-04-29 07:00:00|414.71|411.91|417.82|415.02|419.57|416.77|414.34|411.54|0
1651215900000|2022-04-29 07:05:00|417.84|415.44|418.21|415.81|421.43|419.03|417.76|415.36|0
1651216200000|2022-04-29 07:10:00|418.29|415.89|420.69|418.29|421.13|418.73|417.63|415.23|0
1651216500000|2022-04-29 07:15:00|420.77|418.37|419.23|416.83|420.98|418.58|418.06|415.66|0
1651216800000|2022-04-29 07:20:00|419.16|416.76|417.62|415.22|419.16|416.76|416.24|413.84|0
1651217100000|2022-04-29 07:25:00|417.77|415.37|417.48|415.08|419.74|417.34|416.17|413.77|0
1651217400000|2022-04-29 07:30:00|417.41|415.01|415.87|413.47|417.41|415.01|415|412.6|0
1651217700000|2022-04-29 07:35:00|415.95|413.55|414.28|411.88|415.95|413.55|413.26|410.86|0
1651218000000|2022-04-29 07:40:00|414.13|411.73|414.12|411.72|417.05|414.65|413.32|410.92|0
1651218300000|2022-04-29 07:45:00|414.33|411.93|413.1|410.7|415.49|413.09|412.59|410.19|0
1651218600000|2022-04-29 07:50:00|413.02|410.62|413.46|411.06|415.42|413.02|411.36|408.96|0
1651218900000|2022-04-29 07:55:00|413.53|411.13|414.91|412.51|415.71|413.31|413.1|410.7|0
1651219200000|2022-04-29 08:00:00|414.62|412.22|413.31|410.91|415.78|413.38|412.87|410.47|0
1651219500000|2022-04-29 08:05:00|413.02|410.62|413.89|411.49|415.34|412.94|412.15|409.75|0
1651219800000|2022-04-29 08:10:00|413.74|411.34|413.52|411.12|414.18|411.78|412.87|410.47|0
1651220100000|2022-04-29 08:15:00|413.59|411.19|414.69|412.29|414.69|412.29|412.29|409.89|0
1651220400000|2022-04-29 08:20:00|414.84|412.44|416.72|414.32|416.87|414.47|414.69|412.29|0
1651220700000|2022-04-29 08:25:00|416.65|414.25|413.53|411.13|418.62|416.22|413.53|411.13|0
1651221000000|2022-04-29 08:30:00|413.67|411.27|416.8|414.4|416.8|414.4|413.53|411.13|0
1651221300000|2022-04-29 08:35:00|416.94|414.54|419.34|416.94|419.34|416.94|415.99|413.59|0
1651221600000|2022-04-29 08:40:00|419.2|416.8|419.63|417.23|420.07|417.67|417.59|415.19|0
1651221900000|2022-04-29 08:45:00|420.07|417.67|417.44|415.04|420.07|417.67|416.71|414.31|0
1651222200000|2022-04-29 08:50:00|417.73|415.33|418.46|416.06|419.04|416.64|417.23|414.83|0
1651222500000|2022-04-29 08:55:00|418.54|416.14|418.75|416.35|419.77|417.37|418.17|415.77|0
1651222800000|2022-04-29 09:00:00|418.68|416.28|419.48|417.08|420.36|417.96|418.3|415.9|0
1651223100000|2022-04-29 09:05:00|419.11|416.71|422.26|419.86|422.84|420.44|419.11|416.71|0
1651223400000|2022-04-29 09:10:00|422.11|419.71|422.7|420.3|422.84|420.44|421.52|419.12|0
1651223700000|2022-04-29 09:15:00|422.55|420.15|422.4|420|423.87|421.47|422.11|419.71|0
1651224000000|2022-04-29 09:20:00|422.55|420.15|421.59|419.19|423.28|420.88|420.49|418.09|0
1651224300000|2022-04-29 09:25:00|421.89|419.49|424.16|421.76|424.75|422.35|421.81|419.41|0
1651224600000|2022-04-29 09:30:00|424.45|422.05|424.16|421.76|425.34|422.94|422.39|419.99|0
1651224900000|2022-04-29 09:35:00|424.09|421.69|423.05|420.65|424.89|422.49|422.83|420.43|0
1651225200000|2022-04-29 09:40:00|423.13|420.73|424.3|421.9|425.41|423.01|422.54|420.14|0
1651225500000|2022-04-29 09:45:00|424.38|421.98|424.15|421.75|425.33|422.93|423.86|421.46|0
1651225800000|2022-04-29 09:50:00|424.3|421.9|425.77|423.37|425.92|423.52|423.41|421.01|0
1651226100000|2022-04-29 09:55:00|425.62|423.22|424.29|421.89|426.06|423.66|424|421.6|0
1651226400000|2022-04-29 10:00:00|424.22|421.82|421.87|419.47|424.52|422.12|420.92|418.52|0
1651226700000|2022-04-29 10:05:00|421.79|419.39|422.23|419.83|423.26|420.86|421.79|419.39|0
1651227000000|2022-04-29 10:10:00|422.38|419.98|423.99|421.59|425.1|422.7|422.38|419.98|0
1651227300000|2022-04-29 10:15:00|424.14|421.74|424.14|421.74|424.73|422.33|422.52|420.12|0
1651227600000|2022-04-29 10:20:00|424.21|421.81|425.76|423.36|425.91|423.51|424.14|421.74|0
1651227900000|2022-04-29 10:25:00|425.31|422.91|427.38|424.98|428.27|425.87|425.17|422.77|0
1651228200000|2022-04-29 10:30:00|427.46|425.06|426.79|424.39|428.27|425.87|426.2|423.8|0
1651228500000|2022-04-29 10:35:00|427.08|424.68|428.04|425.64|428.41|426.01|426.79|424.39|0
1651228800000|2022-04-29 10:40:00|428.12|425.72|430.25|427.85|430.76|428.36|427.23|424.83|0
1651229100000|2022-04-29 10:45:00|430.4|428|430.4|428|431|428.6|429.51|427.11|0
1651229400000|2022-04-29 10:50:00|430.55|428.15|429.06|426.66|430.55|428.15|428.62|426.22|0
1651229700000|2022-04-29 10:55:00|429.21|426.81|430.25|427.85|431.58|429.18|428.92|426.52|0
1651230000000|2022-04-29 11:00:00|430.1|427.7|430.39|427.99|431.81|429.41|428.47|426.07|0
1651230300000|2022-04-29 11:05:00|430.25|427.85|429.43|427.03|430.54|428.14|428.91|426.51|0
1651230600000|2022-04-29 11:10:00|429.35|426.95|431.51|429.11|432.47|430.07|429.35|426.95|0
1651230900000|2022-04-29 11:15:00|431.58|429.18|429.35|426.95|431.73|429.33|429.2|426.8|0
1651231200000|2022-04-29 11:20:00|429.43|427.03|428.46|426.06|429.65|427.25|428.16|425.76|0
1651231500000|2022-04-29 11:25:00|428.39|425.99|429.2|426.8|430.24|427.84|427.57|425.17|0
1651231800000|2022-04-29 11:30:00|429.28|426.88|431.35|428.95|431.42|429.02|428.01|425.61|0
1651232100000|2022-04-29 11:35:00|431.42|429.02|431.2|428.8|432.39|429.99|431.12|428.72|0
1651232400000|2022-04-29 11:40:00|431.57|429.17|432.46|430.06|433.35|430.95|431.27|428.87|0
1651232700000|2022-04-29 11:45:00|432.54|430.14|432.9|430.5|433.35|430.95|431.05|428.65|0
1651233000000|2022-04-29 11:50:00|432.98|430.58|433.13|430.73|434.69|432.29|432.9|430.5|0
1651233300000|2022-04-29 11:55:00|433.2|430.8|432.45|430.05|433.2|430.8|430.82|428.42|0
1651233600000|2022-04-29 12:00:00|432.53|430.13|431.11|428.71|433.05|430.65|430.67|428.27|0
1651233900000|2022-04-29 12:05:00|430.96|428.56|429.41|427.01|431.85|429.45|429.18|426.78|0
1651234200000|2022-04-29 12:10:00|429.33|426.93|429.62|427.22|431.11|428.71|429.18|426.78|0
1651234500000|2022-04-29 12:15:00|429.48|427.08|427.85|425.45|429.77|427.37|427.7|425.3|0
1651234800000|2022-04-29 12:20:00|427.7|425.3|423.86|421.46|427.99|425.59|423.72|421.32|0
1651235100000|2022-04-29 12:25:00|423.72|421.32|424.16|421.76|425.19|422.79|423.72|421.32|0
1651235400000|2022-04-29 12:30:00|424.3|421.9|428.13|425.73|430.58|428.18|424.3|421.9|0
1651235700000|2022-04-29 12:35:00|428.28|425.88|431.84|429.44|433.48|431.08|428.28|425.88|0
1651236000000|2022-04-29 12:40:00|431.69|429.29|428.87|426.47|432.29|429.89|427.98|425.58|0
1651236300000|2022-04-29 12:45:00|428.72|426.32|426.8|424.4|429.76|427.36|425.77|423.37|0
1651236600000|2022-04-29 12:50:00|427.54|425.14|427.98|425.58|428.35|425.95|426.06|423.66|0
1651236900000|2022-04-29 12:55:00|428.13|425.73|431.39|428.99|431.39|428.99|427.39|424.99|0
1651237200000|2022-04-29 13:00:00|431.83|429.43|432.06|429.66|432.58|430.18|430.05|427.65|0
1651237500000|2022-04-29 13:05:00|432.13|429.73|436.3|433.9|436.45|434.05|431.83|429.43|0
1651237800000|2022-04-29 13:10:00|436.45|434.05|437.8|435.4|438.25|435.85|435.7|433.3|0
1651238100000|2022-04-29 13:15:00|437.65|435.25|435.7|433.3|438.25|435.85|435.1|432.7|0
1651238400000|2022-04-29 13:20:00|436.15|433.75|431.23|428.83|436.45|434.05|430.63|428.23|0
1651238700000|2022-04-29 13:25:00|431.3|428.9|431.22|428.82|432.71|430.31|430.33|427.93|0
1651239000000|2022-04-29 13:30:00|431|428.6|426.34|423.94|434.2|431.8|424.72|422.32|0
1651239300000|2022-04-29 13:35:00|426.19|423.79|430.48|428.08|432.41|430.01|423.54|421.14|0
1651239600000|2022-04-29 13:40:00|430.03|427.63|436.14|433.74|436.22|433.82|427.22|424.82|0
1651239900000|2022-04-29 13:45:00|435.39|432.99|432.11|429.71|436.89|434.49|430.62|428.22|0
1651240200000|2022-04-29 13:50:00|432.41|430.01|429.96|427.56|434.79|432.39|429.29|426.89|0
1651240500000|2022-04-29 13:55:00|428.92|426.52|416.06|413.66|428.92|426.52|415.11|412.71|0
1651240800000|2022-04-29 14:00:00|415.91|413.51|420.22|417.82|420.66|418.26|415.25|412.85|0
1651241100000|2022-04-29 14:05:00|420.37|417.97|423.16|420.76|425.67|423.27|419.63|417.23|0
1651241400000|2022-04-29 14:10:00|422.87|420.47|424.19|421.79|425.82|423.42|420.51|418.11|0
1651241700000|2022-04-29 14:15:00|424.49|422.09|435.67|433.27|436.72|434.32|420.22|417.82|0
1651242000000|2022-04-29 14:20:00|436.27|433.87|438.07|435.67|439.74|437.34|434.46|432.06|0
1651242300000|2022-04-29 14:25:00|438.3|435.9|443.07|440.67|443.98|441.58|437.02|434.62|0
1651242600000|2022-04-29 14:30:00|443.98|441.58|444.02|441.62|444.13|441.73|437.33|434.93|0
1651242900000|2022-04-29 14:35:00|443.57|441.17|443.64|441.24|447.38|444.98|442.5|440.1|0
1651243200000|2022-04-29 14:40:00|443.57|441.17|444.93|442.53|447.69|445.29|443.11|440.71|0
1651243500000|2022-04-29 14:45:00|445.09|442.69|448.3|445.9|448.76|446.36|444.93|442.53|0
1651243800000|2022-04-29 14:50:00|448.6|446.2|446.92|444.52|450.14|447.74|446.31|443.91|0
1651244100000|2022-04-29 14:55:00|446.76|444.36|445.23|442.83|447.99|445.59|444.47|442.07|0
1651244400000|2022-04-29 15:00:00|446|443.6|446.76|444.36|450.13|447.73|445.84|443.44|0
1651244700000|2022-04-29 15:05:00|447.06|444.66|447.68|445.28|448.29|445.89|442.64|440.24|0
1651245000000|2022-04-29 15:10:00|447.6|445.2|447.83|445.43|452.13|449.73|446.3|443.9|0
1651245300000|2022-04-29 15:15:00|448.75|446.35|446.45|444.05|449.51|447.11|446.14|443.74|0
1651245600000|2022-04-29 15:20:00|445.99|443.59|445.15|442.75|448.9|446.5|443.4|441|0
1651245900000|2022-04-29 15:25:00|445.07|442.67|444.46|442.06|447.52|445.12|443.7|441.3|0
1651246200000|2022-04-29 15:30:00|444.76|442.36|441.87|439.47|445.53|443.13|437.78|435.38|0
1651246500000|2022-04-29 15:35:00|441.57|439.17|443.85|441.45|443.85|441.45|439.45|437.05|0
1651246800000|2022-04-29 15:40:00|444.3|441.9|440.05|437.65|444.91|442.51|439.75|437.35|0
1651247100000|2022-04-29 15:45:00|440.2|437.8|441.26|438.86|441.87|439.47|436.87|434.47|0
1651247400000|2022-04-29 15:50:00|440.95|438.55|440.11|437.71|442.39|439.99|437.3|434.9|0
1651247700000|2022-04-29 15:55:00|439.96|437.56|445.53|443.13|445.91|443.51|438.9|436.5|0
1651248000000|2022-04-29 16:00:00|445.45|443.05|453.45|451.05|453.76|451.36|445.14|442.74|0
1651248300000|2022-04-29 16:05:00|453.61|451.21|454.69|452.29|455.47|453.07|452.52|450.12|0
1651248600000|2022-04-29 16:10:00|454.85|452.45|453.14|450.74|455.16|452.76|451.9|449.5|0
1651248900000|2022-04-29 16:15:00|453.6|451.2|455.01|452.61|455.93|453.53|452.69|450.29|0
1651249200000|2022-04-29 16:20:00|454.77|452.37|453.33|450.93|456.43|454.03|451.91|449.51|0
1651249500000|2022-04-29 16:25:00|453.02|450.62|455.49|453.09|457.05|454.65|451.78|449.38|0
1651249800000|2022-04-29 16:30:00|456.27|453.87|457.04|454.64|458.29|455.89|455.34|452.94|0
1651250100000|2022-04-29 16:35:00|456.89|454.49|456.73|454.33|458.29|455.89|455.49|453.09|0
1651250400000|2022-04-29 16:40:00|456.89|454.49|460.63|458.23|460.78|458.38|456.42|454.02|0
1651250700000|2022-04-29 16:45:00|460.16|457.76|460.78|458.38|461.09|458.69|458.6|456.2|0
1651251000000|2022-04-29 16:50:00|460.94|458.54|466.11|463.71|466.11|463.71|460.78|458.38|0
1651251300000|2022-04-29 16:55:00|465.8|463.4|463.13|460.73|465.8|463.4|461.87|459.47|0
1651251600000|2022-04-29 17:00:00|463.6|461.2|458.43|456.03|463.6|461.2|457.34|454.94|0
1651251900000|2022-04-29 17:05:00|458.83|456.43|462.01|459.61|463.12|460.72|458.83|456.43|0
1651252200000|2022-04-29 17:10:00|462.17|459.77|459.66|457.26|462.96|460.56|459.66|457.26|0
1651252500000|2022-04-29 17:15:00|459.58|457.18|457.78|455.38|460.29|457.89|456.93|454.53|0
1651252800000|2022-04-29 17:20:00|457.94|455.54|454.04|451.64|459.34|456.94|454.04|451.64|0
1651253100000|2022-04-29 17:25:00|454.35|451.95|455.59|453.19|455.91|453.51|451.09|448.69|0
1651253400000|2022-04-29 17:30:00|456.06|453.66|453.57|451.17|456.06|453.66|452.02|449.62|0
1651253700000|2022-04-29 17:35:00|453.88|451.48|453.26|450.86|454.66|452.26|448.93|446.53|0
1651254000000|2022-04-29 17:40:00|453.1|450.7|457.77|455.37|459.18|456.78|452.95|450.55|0
1651254300000|2022-04-29 17:45:00|458.24|455.84|461.06|458.66|461.21|458.81|457.93|455.53|0
1651254600000|2022-04-29 17:50:00|460.27|457.87|461.37|458.97|461.68|459.28|459.49|457.09|0
1651254900000|2022-04-29 17:55:00|462|459.6|461.99|459.59|462.62|460.22|460.58|458.18|0
1651255200000|2022-04-29 18:00:00|462.15|459.75|464.67|462.27|465.62|463.22|461.37|458.97|0
1651255500000|2022-04-29 18:05:00|464.98|462.58|467.19|464.79|467.35|464.95|464.2|461.8|0
1651255800000|2022-04-29 18:10:00|467.5|465.1|466.24|463.84|469.08|466.68|464.98|462.58|0
1651256100000|2022-04-29 18:15:00|466.4|464|465.45|463.05|466.4|464|461.06|458.66|0
1651256400000|2022-04-29 18:20:00|465.77|463.37|469.87|467.47|470.5|468.1|465.77|463.37|0
1651256700000|2022-04-29 18:25:00|469.71|467.31|469.16|466.76|470.03|467.63|467.81|465.41|0
1651257000000|2022-04-29 18:30:00|469.23|466.83|470.18|467.78|471.29|468.89|467.34|464.94|0
1651257300000|2022-04-29 18:35:00|470.1|467.7|474.31|471.91|474.47|472.07|468.6|466.2|0
1651257600000|2022-04-29 18:40:00|474.63|472.23|472.71|470.31|474.63|472.23|472.71|470.31|0
1651257900000|2022-04-29 18:45:00|472.24|469.84|481.31|478.91|481.31|478.91|470.13|467.73|0
1651258200000|2022-04-29 18:50:00|480.99|478.59|483.22|480.82|483.22|480.82|480.51|478.11|0
1651258500000|2022-04-29 18:55:00|483.38|480.98|479.23|476.83|484.34|481.94|477.65|475.25|0
1651258800000|2022-04-29 19:00:00|479.55|477.15|480.59|478.19|483.06|480.66|478.92|476.52|0
1651259100000|2022-04-29 19:05:00|480.19|477.79|486.1|483.7|486.26|483.86|480.19|477.79|0
1651259400000|2022-04-29 19:10:00|485.94|483.54|489.15|486.75|490.28|487.88|484.82|482.42|0
1651259700000|2022-04-29 19:15:00|489.47|487.07|483.1|480.7|490.5|488.1|482.62|480.22|0
1651260000000|2022-04-29 19:20:00|482.78|480.38|484.3|481.9|487.43|485.03|482.62|480.22|0
1651260300000|2022-04-29 19:25:00|484.22|481.82|488.12|485.72|488.12|485.72|482.14|479.74|0
1651260600000|2022-04-29 19:30:00|488.77|486.37|484.74|482.34|489.58|487.18|482.65|480.25|0
1651260900000|2022-04-29 19:35:00|485.7|483.3|484.58|482.18|487.47|485.07|481.69|479.29|0
1651261200000|2022-04-29 19:40:00|484.42|482.02|487.47|485.07|488.44|486.04|481.53|479.13|0
1651261500000|2022-04-29 19:45:00|487.96|485.56|498.06|495.66|498.06|495.66|487.15|484.75|0
1651261800000|2022-04-29 19:50:00|497.89|495.49|504.42|502.02|505.9|503.5|497.89|495.49|0
1651262100000|2022-04-29 19:55:00|504.75|502.35|502.56|500.16|509.1|506.7|502.56|500.16|0
1651262400000|2022-04-29 20:00:00|503.54|501.14|502.72|500.32|505.01|502.61|499.96|497.56|0
1651262700000|2022-04-29 20:05:00|502.23|499.83|498.01|495.61|502.23|499.83|497.2|494.8|0
1651263000000|2022-04-29 20:10:00|497.85|495.45|492.17|489.77|499.13|496.73|491.2|488.8|0
1651475100000|2022-05-02 07:05:00|483.57|481.17|483.41|481.01|485.01|482.61|481.33|478.93|0
1651475400000|2022-05-02 07:10:00|483.57|481.17|482.28|479.88|486.06|483.66|481.73|479.33|0
1651475700000|2022-05-02 07:15:00|482.05|479.65|485.81|483.41|486.22|483.82|481.32|478.92|0
1651476000000|2022-05-02 07:20:00|485.73|483.33|487.34|484.94|488.71|486.31|485.73|483.33|0
1651476300000|2022-05-02 07:25:00|487.02|484.62|483.08|480.68|487.82|485.42|483|480.6|0
1651476600000|2022-05-02 07:30:00|483.48|481.08|488.14|485.74|490.24|487.84|483.48|481.08|0
1651476900000|2022-05-02 07:35:00|488.06|485.66|484.36|481.96|488.95|486.55|484.36|481.96|0
1651477200000|2022-05-02 07:40:00|484.44|482.04|483.64|481.24|486.28|483.88|483.64|481.24|0
1651477500000|2022-05-02 07:45:00|483.71|481.31|484.76|482.36|485|482.6|483.23|480.83|0
1651477800000|2022-05-02 07:50:00|484.51|482.11|484.83|482.43|485.31|482.91|483.07|480.67|0
1651478100000|2022-05-02 07:55:00|484.35|481.95|497.05|494.65|502.78|500.38|483.07|480.67|0
1651478400000|2022-05-02 08:00:00|496.97|494.57|488.05|485.65|496.97|494.57|487.49|485.09|0
1651478700000|2022-05-02 08:05:00|488.78|486.38|486.59|484.19|490.88|488.48|486.36|483.96|0
1651479000000|2022-05-02 08:10:00|486.76|484.36|488.29|485.89|488.37|485.97|484.91|482.51|0
1651479300000|2022-05-02 08:15:00|489.49|487.09|488.61|486.21|492.01|489.61|487|484.6|0
1651479600000|2022-05-02 08:20:00|488.93|486.53|491.43|489.03|491.52|489.12|487.56|485.16|0
1651479900000|2022-05-02 08:25:00|491.52|489.12|490.06|487.66|492.24|489.84|488.44|486.04|0
1651480200000|2022-05-02 08:30:00|490.22|487.82|493.54|491.14|494.02|491.62|490.22|487.82|0
1651480500000|2022-05-02 08:35:00|493.62|491.22|493.21|490.81|494.35|491.95|492.48|490.08|0
1651480800000|2022-05-02 08:40:00|493.13|490.73|491.83|489.43|494.18|491.78|489.16|486.76|0
1651481100000|2022-05-02 08:45:00|491.91|489.51|492.07|489.67|493.53|491.13|491.51|489.11|0
1651481400000|2022-05-02 08:50:00|492.39|489.99|496.78|494.38|497.11|494.71|492.39|489.99|0
1651481700000|2022-05-02 08:55:00|496.62|494.22|495.15|492.75|498.01|495.61|494.75|492.35|0
1651482000000|2022-05-02 09:00:00|495.07|492.67|492.23|489.83|495.07|492.67|491.42|489.02|0
1651482300000|2022-05-02 09:05:00|492.31|489.91|492.24|489.84|492.8|490.4|490.37|487.97|0
1651482600000|2022-05-02 09:10:00|492.32|489.92|490.7|488.3|492.32|489.92|488.91|486.51|0
1651482900000|2022-05-02 09:15:00|490.78|488.38|491.02|488.62|491.02|488.62|488.59|486.19|0
1651483200000|2022-05-02 09:20:00|491.18|488.78|487.94|485.54|491.51|489.11|487.78|485.38|0
1651483500000|2022-05-02 09:25:00|487.78|485.38|487.78|485.38|488.35|485.95|486.16|483.76|0
1651483800000|2022-05-02 09:30:00|487.61|485.21|486.48|484.08|488.26|485.86|486.08|483.68|0
1651484100000|2022-05-02 09:35:00|486.32|483.92|485.99|483.59|486.8|484.4|485.11|482.71|0
1651484400000|2022-05-02 09:40:00|486.08|483.68|486.25|483.85|487.93|485.53|485.76|483.36|0
1651484700000|2022-05-02 09:45:00|486.33|483.93|486.65|484.25|487.63|485.23|485.45|483.05|0
1651485000000|2022-05-02 09:50:00|486.74|484.34|485.52|483.12|486.82|484.42|484.87|482.47|0
1651485300000|2022-05-02 09:55:00|485.6|483.2|487.95|485.55|487.95|485.55|485.6|483.2|0
1651485600000|2022-05-02 10:00:00|487.87|485.47|489.57|487.17|490.3|487.9|487.22|484.82|0
1651485900000|2022-05-02 10:05:00|489.33|486.93|489.24|486.84|490.54|488.14|488.76|486.36|0
1651486200000|2022-05-02 10:10:00|488.92|486.52|486.08|483.68|488.92|486.52|486|483.6|0
1651486500000|2022-05-02 10:15:00|486.24|483.84|486.4|484|486.4|484|485.03|482.63|0
1651486800000|2022-05-02 10:20:00|486.32|483.92|486.72|484.32|486.97|484.57|485.67|483.27|0
1651487100000|2022-05-02 10:25:00|486.8|484.4|487.05|484.65|488.1|485.7|485.99|483.59|0
1651487400000|2022-05-02 10:30:00|486.96|484.56|485.5|483.1|487.77|485.37|485.02|482.62|0
1651487700000|2022-05-02 10:35:00|485.43|483.03|485.75|483.35|485.91|483.51|484.37|481.97|0
1651488000000|2022-05-02 10:40:00|485.83|483.43|487.12|484.72|488.34|485.94|485.83|483.43|0
1651488300000|2022-05-02 10:45:00|487.2|484.8|488.09|485.69|488.9|486.5|487.12|484.72|0
1651488600000|2022-05-02 10:50:00|487.93|485.53|488.57|486.17|488.9|486.5|487.44|485.04|0
1651488900000|2022-05-02 10:55:00|488.5|486.1|489.87|487.47|491.26|488.86|487.44|485.04|0
1651489200000|2022-05-02 11:00:00|489.71|487.31|489.54|487.14|490.03|487.63|488.08|485.68|0
1651489500000|2022-05-02 11:05:00|489.47|487.07|491.17|488.77|491.33|488.93|488.65|486.25|0
1651489800000|2022-05-02 11:10:00|491.42|489.02|492.47|490.07|492.63|490.23|490.35|487.95|0
1651490100000|2022-05-02 11:15:00|492.63|490.23|494.43|492.03|494.92|492.52|492.31|489.91|0
1651490400000|2022-05-02 11:20:00|494.59|492.19|493.94|491.54|495.9|493.5|492.79|490.39|0
1651490700000|2022-05-02 11:25:00|493.61|491.21|494.84|492.44|494.84|492.44|492.47|490.07|0
1651491000000|2022-05-02 11:30:00|495.16|492.76|498.52|496.12|498.52|496.12|495.16|492.76|0
1651491300000|2022-05-02 11:35:00|498.36|495.96|499.92|497.52|500.66|498.26|497.53|495.13|0
1651491600000|2022-05-02 11:40:00|499.83|497.43|500.25|497.85|500.82|498.42|499.1|496.7|0
1651491900000|2022-05-02 11:45:00|500.16|497.76|502.63|500.23|503.29|500.89|499.67|497.27|0
1651492200000|2022-05-02 11:50:00|502.47|500.07|504.78|502.38|504.95|502.55|501.15|498.75|0
1651492500000|2022-05-02 11:55:00|504.95|502.55|507.76|505.36|509.26|506.86|504.78|502.38|0
1651492800000|2022-05-02 12:00:00|506.77|504.37|508.88|506.48|511.86|509.46|506.36|503.96|0
1651493100000|2022-05-02 12:05:00|509.38|506.98|508.22|505.82|511.2|508.8|506.74|504.34|0
1651493400000|2022-05-02 12:10:00|508.55|506.15|510.45|508.05|511.36|508.96|508.06|505.66|0
1651493700000|2022-05-02 12:15:00|510.12|507.72|509.37|506.97|510.2|507.8|507.89|505.49|0
1651494000000|2022-05-02 12:20:00|508.8|506.4|507.31|504.91|508.8|506.4|506.57|504.17|0
1651494300000|2022-05-02 12:25:00|507.39|504.99|506.07|503.67|508.63|506.23|505.91|503.51|0
1651494600000|2022-05-02 12:30:00|505.83|503.43|507.22|504.82|507.39|504.99|503.6|501.2|0
1651494900000|2022-05-02 12:35:00|507.06|504.66|507.55|505.15|508.21|505.81|506.73|504.33|0
1651495200000|2022-05-02 12:40:00|507.47|505.07|507.8|505.4|509.03|506.63|505.57|503.17|0
1651495500000|2022-05-02 12:45:00|507.71|505.31|511.35|508.95|511.68|509.28|506.89|504.49|0
1651495800000|2022-05-02 12:50:00|511.84|509.44|507.54|505.14|512.51|510.11|507.21|504.81|0
1651496100000|2022-05-02 12:55:00|507.38|504.98|508.7|506.3|509.86|507.46|507.21|504.81|0
1651496400000|2022-05-02 13:00:00|508.53|506.13|505.4|503|508.53|506.13|505.23|502.83|0
1651496700000|2022-05-02 13:05:00|505.23|502.83|502.69|500.29|505.23|502.83|502.44|500.04|0
1651497000000|2022-05-02 13:10:00|502.44|500.04|497.37|494.97|502.6|500.2|497.21|494.81|0
1651497300000|2022-05-02 13:15:00|497.21|494.81|498.02|495.62|499.82|497.42|496.88|494.48|0
1651497600000|2022-05-02 13:20:00|497.7|495.3|498.35|495.95|500.31|497.91|496.8|494.4|0
1651497900000|2022-05-02 13:25:00|498.51|496.11|502.1|499.7|503.25|500.85|498.18|495.78|0
1651498200000|2022-05-02 13:30:00|501.94|499.54|508.19|505.79|509.01|506.61|495.58|493.18|0
1651498500000|2022-05-02 13:35:00|509.43|507.03|512.99|510.59|519.82|517.42|508.68|506.28|0
1651498800000|2022-05-02 13:40:00|512.49|510.09|501.77|499.37|519.99|517.59|495.73|493.33|0
1651499100000|2022-05-02 13:45:00|501.94|499.54|503.91|501.51|509.17|506.77|495.05|492.65|0
1651499400000|2022-05-02 13:50:00|504.57|502.17|497.17|494.77|507.88|505.48|497.17|494.77|0
1651499700000|2022-05-02 13:55:00|498.08|495.68|495.95|493.55|501.27|498.87|492.12|489.72|0
1651500000000|2022-05-02 14:00:00|496.44|494.04|494.48|492.08|502.59|500.19|493.09|490.69|0
1651500300000|2022-05-02 14:05:00|494.55|492.15|508.37|505.97|510.19|507.79|493.82|491.42|0
1651500600000|2022-05-02 14:10:00|508.86|506.46|507.87|505.47|511.02|508.62|503.24|500.84|0
1651500900000|2022-05-02 14:15:00|508.03|505.63|500.12|497.72|511.36|508.96|499.96|497.56|0
1651501200000|2022-05-02 14:20:00|501.1|498.7|491.09|488.69|505.86|503.46|490.11|487.71|0
1651501500000|2022-05-02 14:25:00|490.76|488.36|485.63|483.23|492.55|490.15|481.24|478.84|0
1651501800000|2022-05-02 14:30:00|484.02|481.62|480.34|477.94|484.02|481.62|476.03|473.63|0
1651502100000|2022-05-02 14:35:00|480.66|478.26|483.7|481.3|487.4|485|479.54|477.14|0
1651502400000|2022-05-02 14:40:00|483.22|480.82|486.95|484.55|487.76|485.36|477.8|475.4|0
1651502700000|2022-05-02 14:45:00|487.27|484.87|488.4|486|490.19|487.79|485.17|482.77|0
1651503000000|2022-05-02 14:50:00|488.16|485.76|491.97|489.57|493.11|490.71|487.76|485.36|0
1651503300000|2022-05-02 14:55:00|492.46|490.06|497.68|495.28|498.5|496.1|488.89|486.49|0
1651503600000|2022-05-02 15:00:00|497.43|494.55|508.13|505.25|508.13|505.25|496.94|494.06|0
1651503900000|2022-05-02 15:05:00|507.97|505.09|502.68|499.8|508.3|505.42|500.54|497.66|0
1651504200000|2022-05-02 15:10:00|502.51|499.63|498.03|495.15|505.98|503.1|497.37|494.49|0
1651504500000|2022-05-02 15:15:00|498.19|495.31|510.22|507.34|512.38|509.5|498.19|495.31|0
1651504800000|2022-05-02 15:20:00|510.55|507.67|508.23|505.35|512.05|509.17|506.41|503.53|0
1651505100000|2022-05-02 15:25:00|507.56|504.68|511.41|508.53|513.13|510.25|503.93|501.05|0
1651505400000|2022-05-02 15:30:00|510.91|508.03|508.43|505.55|515.06|512.18|505.3|502.42|0
1651505700000|2022-05-02 15:35:00|507.6|504.72|512.73|509.85|513.06|510.18|502.5|499.62|0
1651506000000|2022-05-02 15:40:00|513.23|510.35|511.4|508.52|515.39|512.51|506.61|503.73|0
1651506300000|2022-05-02 15:45:00|511.07|508.19|513.06|510.18|513.22|510.34|505.62|502.74|0
1651506600000|2022-05-02 15:50:00|514.22|511.34|509.58|506.7|514.22|511.34|508.25|505.37|0
1651506900000|2022-05-02 15:55:00|510.4|507.52|505.45|502.57|511.89|509.01|504.46|501.58|0
1651507200000|2022-05-02 16:00:00|505.12|502.24|515.88|513|517.88|515|502.17|499.29|0
1651507500000|2022-05-02 16:05:00|515.71|512.83|514.64|511.76|518.3|515.42|513.65|510.77|0
1651507800000|2022-05-02 16:10:00|514.97|512.09|512.65|509.77|516.14|513.26|512.48|509.6|0
1651508100000|2022-05-02 16:15:00|513.64|510.76|505.39|502.51|515.3|512.42|505.39|502.51|0
1651508400000|2022-05-02 16:20:00|505.55|502.67|506.37|503.49|507.11|504.23|500.63|497.75|0
1651508700000|2022-05-02 16:25:00|506.53|503.65|508.51|505.63|511.48|508.6|505.71|502.83|0
1651509000000|2022-05-02 16:30:00|507.36|504.48|504.98|502.58|509.83|506.95|504.56|501.68|0
1651509300000|2022-05-02 16:35:00|504.4|502|510.02|507.14|510.69|507.81|501.91|499.51|0
1651509600000|2022-05-02 16:40:00|510.44|507.56|512.01|509.13|512.85|509.97|507.37|504.49|0
1651509900000|2022-05-02 16:45:00|512.51|509.63|513.51|510.63|515.01|512.13|511.18|508.3|0
1651510200000|2022-05-02 16:50:00|514.18|511.3|518.69|515.81|519.53|516.65|513.01|510.13|0
1651510500000|2022-05-02 16:55:00|518.52|515.64|522.22|519.34|524.24|521.36|515.18|512.3|0
1651510800000|2022-05-02 17:00:00|522.55|519.67|527.6|524.72|529.97|527.09|521.71|518.83|0
1651511100000|2022-05-02 17:05:00|527.43|524.55|521.96|519.08|528.27|525.39|519.28|516.4|0
1651511400000|2022-05-02 17:10:00|522.46|519.58|518.69|515.81|523.13|520.25|516.95|514.07|0
1651511700000|2022-05-02 17:15:00|519.02|516.14|520.95|518.07|522.8|519.92|518.52|515.64|0
1651512000000|2022-05-02 17:20:00|520.44|517.56|525.66|522.78|525.66|522.78|520.44|517.56|0
1651512300000|2022-05-02 17:25:00|525.15|522.27|525.15|522.27|528.19|525.31|521.62|518.74|0
1651512600000|2022-05-02 17:30:00|525.65|522.77|528.53|525.65|528.7|525.82|521.28|518.4|0
1651512900000|2022-05-02 17:35:00|528.87|525.99|529.88|527|530.56|527.68|526.16|523.28|0
1651513200000|2022-05-02 17:40:00|529.71|526.83|532.26|529.38|532.26|529.38|526.24|523.36|0
1651513500000|2022-05-02 17:45:00|531.58|528.7|536.17|533.29|536.34|533.46|531.24|528.36|0
1651513800000|2022-05-02 17:50:00|536|533.12|536.34|533.46|537.03|534.15|533.27|530.39|0
1651514100000|2022-05-02 17:55:00|535.66|532.78|532.08|529.2|536.51|533.63|532.08|529.2|0
1651514400000|2022-05-02 18:00:00|532.59|529.71|527.5|524.62|536.34|533.46|527.5|524.62|0
1651514700000|2022-05-02 18:05:00|526.99|524.11|532.59|529.71|532.76|529.88|524.29|521.41|0
1651515000000|2022-05-02 18:10:00|532.76|529.88|541.99|539.11|542.16|539.28|532.25|529.37|0
1651515300000|2022-05-02 18:15:00|541.65|538.77|546.33|543.45|546.68|543.8|541.3|538.42|0
1651515600000|2022-05-02 18:20:00|546.16|543.28|541.82|538.94|547.37|544.49|540.45|537.57|0
1651515900000|2022-05-02 18:25:00|542.42|539.54|543.01|540.13|545.07|542.19|541.13|538.25|0
1651516200000|2022-05-02 18:30:00|542.84|539.96|540.62|537.74|544.9|542.02|539.08|536.2|0
1651516500000|2022-05-02 18:35:00|540.79|537.91|543.18|540.3|545.07|542.19|539.76|536.88|0
1651516800000|2022-05-02 18:40:00|542.84|539.96|548.68|545.8|551.79|548.91|541.13|538.25|0
1651517100000|2022-05-02 18:45:00|548.51|545.63|539.53|536.17|548.51|545.63|538.5|535.62|0
1651517400000|2022-05-02 18:50:00|539.7|536.34|535.94|532.58|544.16|540.8|532.71|529.35|0
1651517700000|2022-05-02 18:55:00|536.11|532.75|541.58|538.22|543.99|540.63|535.43|532.07|0
1651518000000|2022-05-02 19:00:00|539.87|536.51|533.3|529.94|540.9|537.54|531.01|527.65|0
1651518300000|2022-05-02 19:05:00|533.21|529.85|524.92|521.56|533.72|530.36|522.66|519.3|0
1651518600000|2022-05-02 19:10:00|525.26|521.9|514.88|511.52|525.26|521.9|514.38|511.02|0
1651518900000|2022-05-02 19:15:00|513.95|510.59|511.52|508.16|516.61|513.25|510.1|506.74|0
1651519200000|2022-05-02 19:20:00|511.6|508.24|501.34|497.98|511.6|508.24|501.01|497.65|0
1651519500000|2022-05-02 19:25:00|502|498.64|502.16|498.8|504.8|501.44|498.63|495.27|0
1651519800000|2022-05-02 19:30:00|502.49|499.13|490.31|486.95|502.49|499.13|489.66|486.3|0
1651520100000|2022-05-02 19:35:00|489.82|486.46|496.68|493.32|498.81|495.45|488.52|485.16|0
1651520400000|2022-05-02 19:40:00|495.37|492.01|502.5|499.14|502.5|499.14|491.12|487.76|0
1651520700000|2022-05-02 19:45:00|502.42|499.06|491.27|487.91|503.82|500.46|490.21|486.85|0
1651521000000|2022-05-02 19:50:00|490.7|487.34|486.29|482.93|492.98|489.62|485.35|481.99|0
1651521300000|2022-05-02 19:55:00|486.38|483.02|484.27|481.39|489.21|485.85|483.47|480.59|0
1651521600000|2022-05-02 20:00:00|483.47|480.59|483.55|480.67|485.73|482.85|481.21|478.33|0
1651521900000|2022-05-02 20:05:00|483.3|480.42|481.53|478.65|484.27|481.39|481.05|478.17|0
1651522200000|2022-05-02 20:10:00|481.69|478.81|488.8|485.92|489.45|486.57|481.21|478.33|0
1651522500000|2022-05-02 20:15:00|488.72|485.36|488.88|485.52|489.04|485.68|486.85|483.49|0
1651522800000|2022-05-02 20:20:00|488.96|485.6|488.39|485.03|488.96|485.6|487.25|483.89|0
1651523100000|2022-05-02 20:25:00|488.63|485.27|488.22|484.86|489.52|486.16|487.41|484.05|0
1651523400000|2022-05-02 20:30:00|488.06|484.7|488.55|485.19|488.71|485.35|486.93|483.57|0
1651523700000|2022-05-02 20:35:00|488.22|484.86|486.76|483.4|488.54|485.18|486.44|483.08|0
1651524000000|2022-05-02 20:40:00|487.08|483.72|486.84|483.48|487.25|483.89|486.44|483.08|0
1651524300000|2022-05-02 20:45:00|486.6|483.24|485.62|482.26|487.08|483.72|485.62|482.26|0
1651524600000|2022-05-02 20:50:00|485.46|482.1|487.08|483.72|487.08|483.72|485.3|481.94|0
1651524900000|2022-05-02 20:55:00|487.24|483.88|487.32|483.96|487.72|484.36|486.75|483.39|0
1651525200000|2022-05-02 21:00:00|487.65|484.29|487.5|484.14|487.72|484.36|487.1|483.74|0
1651525500000|2022-05-02 21:05:00|487.52|484.16|487.36|484|487.69|484.33|487.34|483.98|0
1651525800000|2022-05-02 21:10:00|487.34|483.98|487.26|483.9|487.36|484|487.17|483.81|0
1651526100000|2022-05-02 21:15:00|487.29|483.93|487.29|483.93|487.29|483.93|487.29|483.93|0
1651526400000|2022-05-02 21:20:00|487.31|483.95|487.23|483.87|487.42|484.06|487.23|483.87|0
1651526700000|2022-05-02 21:25:00|487.26|483.9|487.56|484.2|487.65|484.29|487.26|483.9|0
1651527000000|2022-05-02 21:30:00|487.54|484.18|487.49|484.13|487.56|484.2|487.49|484.13|0
1651527300000|2022-05-02 21:35:00|487.51|484.15|486.43|483.07|487.94|484.58|486.43|483.07|0
1651527600000|2022-05-02 21:40:00|486.35|482.99|486.85|483.49|486.87|483.51|486.31|482.95|0
1651527900000|2022-05-02 21:45:00|486.81|483.45|487.04|483.68|487.04|483.68|486.54|483.18|0
1651528200000|2022-05-02 21:50:00|487.22|483.86|487.22|483.86|487.65|484.29|487.15|483.79|0
1651528500000|2022-05-02 21:55:00|487.29|483.93|487.48|484.12|487.64|484.28|487.08|483.72|0
1651528800000|2022-05-02 22:00:00|487.3|483.94|488.83|485.47|489|485.64|487.3|483.94|0
1651529100000|2022-05-02 22:05:00|488.76|485.4|488.67|485.31|489|485.64|488.35|484.99|0
1651529400000|2022-05-02 22:10:00|488.51|485.15|487.69|484.33|488.67|485.31|487.69|484.33|0
1651529700000|2022-05-02 22:15:00|487.86|484.5|487.86|484.5|488.5|485.14|487.21|483.85|0
1651530000000|2022-05-02 22:20:00|487.85|484.49|488.5|485.14|488.5|485.14|487.61|484.25|0
1651530300000|2022-05-02 22:25:00|488.34|484.98|487.53|484.17|488.66|485.3|487.36|484|0
1651530600000|2022-05-02 22:30:00|487.2|483.84|489.88|486.52|490.12|486.76|487.2|483.84|0
1651530900000|2022-05-02 22:35:00|489.96|486.6|489.47|486.11|489.96|486.6|489.15|485.79|0
1651531200000|2022-05-02 22:40:00|489.55|486.19|490.28|486.92|490.44|487.08|489.55|486.19|0
1651531500000|2022-05-02 22:45:00|490.2|486.84|489.95|486.59|490.2|486.84|489.79|486.43|0
1651531800000|2022-05-02 22:50:00|489.88|486.52|488.9|485.54|489.88|486.52|488.65|485.29|0
1651532100000|2022-05-02 22:55:00|488.98|485.62|489.62|486.26|489.95|486.59|488.98|485.62|0
1651532400000|2022-05-02 23:00:00|489.46|486.1|487.35|483.99|489.46|486.1|486.7|483.34|0
1651532700000|2022-05-02 23:05:00|487.19|483.83|486.54|483.18|487.76|484.4|486.54|483.18|0
1651533000000|2022-05-02 23:10:00|486.62|483.26|487.35|483.99|487.51|484.15|486.62|483.26|0
1651533300000|2022-05-02 23:15:00|487.43|484.07|487.51|484.15|487.59|484.23|487.18|483.82|0
1651533600000|2022-05-02 23:20:00|487.35|483.99|487.02|483.66|487.51|484.15|485.89|482.53|0
1651533900000|2022-05-02 23:25:00|486.86|483.5|486.62|483.26|487.02|483.66|486.21|482.85|0
1651534200000|2022-05-02 23:30:00|486.69|483.33|486.85|483.49|487.1|483.74|486.37|483.01|0
1651534500000|2022-05-02 23:35:00|486.94|483.58|487.66|484.3|487.66|484.3|486.85|483.49|0
1651534800000|2022-05-02 23:40:00|487.82|484.46|488.47|485.11|488.47|485.11|487.5|484.14|0
1651535100000|2022-05-02 23:45:00|488.63|485.27|487.82|484.46|488.63|485.27|487.82|484.46|0
1651535400000|2022-05-02 23:50:00|487.98|484.62|488.3|484.94|488.63|485.27|487.98|484.62|0
1651535700000|2022-05-02 23:55:00|488.23|484.87|486.28|482.92|488.3|484.94|486.28|482.92|0
1651536000000|2022-05-03 00:00:00|486.2|482.84|487.41|484.05|487.49|484.13|483.77|480.41|0
1651536300000|2022-05-03 00:05:00|487.65|484.29|483.28|479.92|487.65|484.29|483.28|479.92|0
1651536600000|2022-05-03 00:10:00|483.37|480.01|485.06|481.7|485.22|481.86|483.28|479.92|0
1651536900000|2022-05-03 00:15:00|485.22|481.86|484.98|481.62|485.38|482.02|484.33|480.97|0
1651537200000|2022-05-03 00:20:00|485.06|481.7|485.86|482.5|486.83|483.47|485.06|481.7|0
1651537500000|2022-05-03 00:25:00|486.02|482.66|484.89|481.53|486.67|483.31|484.73|481.37|0
1651537800000|2022-05-03 00:30:00|484.81|481.45|482.79|479.43|485.21|481.85|482.23|478.87|0
1651538100000|2022-05-03 00:35:00|482.55|479.19|482.47|479.11|482.55|479.19|480.86|477.5|0
1651538400000|2022-05-03 00:40:00|482.15|478.79|480.62|477.26|482.47|479.11|480.3|476.94|0
1651538700000|2022-05-03 00:45:00|480.21|476.85|479.09|475.73|480.3|476.94|478.13|474.77|0
1651539000000|2022-05-03 00:50:00|478.93|475.57|479.73|476.37|479.89|476.53|478.85|475.49|0
1651539300000|2022-05-03 00:55:00|479.65|476.29|479.81|476.45|480.29|476.93|479.41|476.05|0
1651539600000|2022-05-03 01:00:00|480.37|477.01|478.92|475.56|480.37|477.01|478.76|475.4|0
1651539900000|2022-05-03 01:05:00|479.01|475.65|480.04|476.68|480.69|477.33|479.01|475.65|0
1651540200000|2022-05-03 01:10:00|479.88|476.52|481.49|478.13|481.97|478.61|479.72|476.36|0
1651540500000|2022-05-03 01:15:00|481.65|478.29|483.99|480.63|483.99|480.63|481.25|477.89|0
1651540800000|2022-05-03 01:20:00|484.06|480.7|482.45|479.09|484.06|480.7|482.29|478.93|0
1651541100000|2022-05-03 01:25:00|482.29|478.93|483.01|479.65|483.42|480.06|482.29|478.93|0
1651541400000|2022-05-03 01:30:00|482.85|479.49|482.93|479.57|483.34|479.98|481.64|478.28|0
1651541700000|2022-05-03 01:35:00|483.01|479.65|482.93|479.57|483.66|480.3|482.61|479.25|0
1651542000000|2022-05-03 01:40:00|483.09|479.73|484.05|480.69|484.54|481.18|481.96|478.6|0
1651542300000|2022-05-03 01:45:00|483.89|480.53|480.67|477.31|483.89|480.53|480.19|476.83|0
1651542600000|2022-05-03 01:50:00|480.51|477.15|478.67|475.31|480.51|477.15|476.82|473.46|0
1651542900000|2022-05-03 01:55:00|478.74|475.38|478.1|474.74|479.79|476.43|478.02|474.66|0
1651543200000|2022-05-03 02:00:00|478.26|474.9|473.47|470.11|478.26|474.9|472.76|469.4|0
1651543500000|2022-05-03 02:05:00|473.63|470.27|473.94|470.58|474.58|471.22|473.23|469.87|0
1651543800000|2022-05-03 02:10:00|473.87|470.51|474.34|470.98|474.74|471.38|473.87|470.51|0
1651544100000|2022-05-03 02:15:00|474.42|471.06|472.83|469.47|474.42|471.06|472.35|468.99|0
1651544400000|2022-05-03 02:20:00|472.67|469.31|472.75|469.39|473.54|470.18|472.35|468.99|0
1651544700000|2022-05-03 02:25:00|472.66|469.3|472.03|468.67|472.66|469.3|472.03|468.67|0
1651545000000|2022-05-03 02:30:00|472.19|468.83|472.66|469.3|473.78|470.42|471.39|468.03|0
1651545300000|2022-05-03 02:35:00|472.58|469.22|473.45|470.09|473.93|470.57|472.34|468.98|0
1651545600000|2022-05-03 02:40:00|473.54|470.18|471.79|468.43|473.93|470.57|471.39|468.03|0
1651545900000|2022-05-03 02:45:00|471.86|468.5|470.2|466.84|472.1|468.74|470.2|466.84|0
1651546200000|2022-05-03 02:50:00|470.11|466.75|469.32|465.96|470.91|467.55|468.69|465.33|0
1651546500000|2022-05-03 02:55:00|469.16|465.8|471.06|467.7|471.22|467.86|469|465.64|0
1651546800000|2022-05-03 03:00:00|471.22|467.86|471.06|467.7|471.54|468.18|470.67|467.31|0
1651547100000|2022-05-03 03:05:00|470.98|467.62|471.53|468.17|472.17|468.81|470.58|467.22|0
1651547400000|2022-05-03 03:10:00|471.38|468.02|471.21|467.85|471.62|468.26|470.03|466.67|0
1651547700000|2022-05-03 03:15:00|471.14|467.78|471.45|468.09|471.53|468.17|470.42|467.06|0
1651548000000|2022-05-03 03:20:00|471.53|468.17|472|468.64|472.32|468.96|471.05|467.69|0
1651548300000|2022-05-03 03:25:00|471.93|468.57|473.12|469.76|473.12|469.76|471.69|468.33|0
1651548600000|2022-05-03 03:30:00|472.96|469.6|474.07|470.71|474.07|470.71|472.8|469.44|0
1651548900000|2022-05-03 03:35:00|473.91|470.55|473.91|470.55|474.07|470.71|472.95|469.59|0
1651549200000|2022-05-03 03:40:00|473.75|470.39|474.7|471.34|475.02|471.66|473.75|470.39|0
1651549500000|2022-05-03 03:45:00|474.54|471.18|474.54|471.18|474.7|471.34|473.9|470.54|0
1651549800000|2022-05-03 03:50:00|474.46|471.1|474.7|471.34|475.34|471.98|474.22|470.86|0
1651550100000|2022-05-03 03:55:00|474.78|471.42|475.33|471.97|475.97|472.61|474.38|471.02|0
1651550400000|2022-05-03 04:00:00|475.42|472.06|476.45|473.09|476.77|473.41|474.54|471.18|0
1651550700000|2022-05-03 04:05:00|476.29|472.93|474.62|471.26|476.29|472.93|474.37|471.01|0
1651551000000|2022-05-03 04:10:00|474.53|471.17|474.37|471.01|474.69|471.33|474.14|470.78|0
1651551300000|2022-05-03 04:15:00|474.21|470.85|475.17|471.81|475.17|471.81|474.05|470.69|0
1651551600000|2022-05-03 04:20:00|475.01|471.65|475.01|471.65|475.41|472.05|474.53|471.17|0
1651551900000|2022-05-03 04:25:00|475.16|471.8|475.48|472.12|475.48|472.12|474.84|471.48|0
1651552200000|2022-05-03 04:30:00|475.41|472.05|473.33|469.97|476.2|472.84|473.25|469.89|0
1651552500000|2022-05-03 04:35:00|473.41|470.05|473.88|470.52|473.97|470.61|473.09|469.73|0
1651552800000|2022-05-03 04:40:00|473.97|470.61|473.88|470.52|474.84|471.48|473.24|469.88|0
1651553100000|2022-05-03 04:45:00|474.04|470.68|475.47|472.11|475.47|472.11|473.64|470.28|0
1651553400000|2022-05-03 04:50:00|475.56|472.2|475.15|471.79|476.27|472.91|473.88|470.52|0
1651553700000|2022-05-03 04:55:00|474.83|471.47|476.59|473.23|476.75|473.39|474.83|471.47|0
1651554000000|2022-05-03 05:00:00|476.67|473.31|476.59|473.23|477.55|474.19|476.27|472.91|0
1651554300000|2022-05-03 05:05:00|476.75|473.39|475.15|471.79|477.07|473.71|475.15|471.79|0
1651554600000|2022-05-03 05:10:00|475.23|471.87|473.87|470.51|475.39|472.03|473.39|470.03|0
1651554900000|2022-05-03 05:15:00|473.71|470.35|472.91|469.55|474.43|471.07|472.44|469.08|0
1651555200000|2022-05-03 05:20:00|473|469.64|473.23|469.87|473.87|470.51|472.91|469.55|0
1651555500000|2022-05-03 05:25:00|473.07|469.71|472.99|469.63|474.02|470.66|472.99|469.63|0
1651555800000|2022-05-03 05:30:00|473.07|469.71|473.38|470.02|474.66|471.3|473.07|469.71|0
1651556100000|2022-05-03 05:35:00|473.54|470.18|473.38|470.02|474.02|470.66|472.91|469.55|0
1651556400000|2022-05-03 05:40:00|473.22|469.86|474.18|470.82|474.18|470.82|473.06|469.7|0
1651556700000|2022-05-03 05:45:00|474.34|470.98|475.61|472.25|476.73|473.37|474.34|470.98|0
1651557000000|2022-05-03 05:50:00|475.93|472.57|474.41|471.05|475.93|472.57|473.94|470.58|0
1651557300000|2022-05-03 05:55:00|474.49|471.13|474.03|470.67|474.65|471.29|473.71|470.35|0
1651557600000|2022-05-03 06:00:00|474.35|470.99|478.35|474.99|478.43|475.07|473.71|470.35|0
1651557900000|2022-05-03 06:05:00|478.67|475.31|480.04|476.68|480.04|476.68|477.55|474.19|0
1651558200000|2022-05-03 06:10:00|479.95|476.59|479.47|476.11|480.43|477.07|478.83|475.47|0
1651558500000|2022-05-03 06:15:00|479.39|476.03|478.18|474.82|480.59|477.23|477.38|474.02|0
1651558800000|2022-05-03 06:20:00|478.02|474.66|478.1|474.74|479.39|476.03|477.22|473.86|0
1651559100000|2022-05-03 06:25:00|478.02|474.66|478.18|474.82|479.3|475.94|477.38|474.02|0
1651559400000|2022-05-03 06:30:00|477.94|474.58|477.85|474.49|479.78|476.42|477.7|474.34|0
1651559700000|2022-05-03 06:35:00|477.94|474.58|477.53|474.17|478.5|475.14|477.37|474.01|0
1651560000000|2022-05-03 06:40:00|477.62|474.26|477.21|473.85|477.85|474.49|476.33|472.97|0
1651560300000|2022-05-03 06:45:00|477.37|474.01|479.06|475.7|479.62|476.26|477.21|473.85|0
1651560600000|2022-05-03 06:50:00|478.81|475.45|480.61|477.25|480.9|477.54|477.85|474.49|0
1651560900000|2022-05-03 06:55:00|480.53|477.17|481.33|477.97|482.21|478.85|480.28|476.92|0
1651561200000|2022-05-03 07:00:00|481.41|478.05|486.98|483.62|486.98|483.62|481.25|477.89|0
1651561500000|2022-05-03 07:05:00|486.97|484.09|478.11|475.23|487.79|484.91|478.11|475.23|0
1651561800000|2022-05-03 07:10:00|478.27|475.39|478.59|475.71|481.41|478.53|477.15|474.27|0
1651562100000|2022-05-03 07:15:00|478.67|475.79|479.56|476.68|481.17|478.29|477.87|474.99|0
1651562400000|2022-05-03 07:20:00|479.63|476.75|478.59|475.71|481.01|478.13|476.9|474.02|0
1651562700000|2022-05-03 07:25:00|478.18|475.3|477.06|474.18|480.04|477.16|476.9|474.02|0
1651563000000|2022-05-03 07:30:00|477.7|474.82|478.18|475.3|479.63|476.75|477.06|474.18|0
1651563300000|2022-05-03 07:35:00|478.34|475.46|479.3|476.42|479.79|476.91|477.06|474.18|0
1651563600000|2022-05-03 07:40:00|479.55|476.67|479.62|476.74|480.35|477.47|477.54|474.66|0
1651563900000|2022-05-03 07:45:00|479.94|477.06|481.87|478.99|482.68|479.8|478.82|475.94|0
1651564200000|2022-05-03 07:50:00|481.79|478.91|474.82|472.42|481.79|478.91|474.74|472.34|0
1651564500000|2022-05-03 07:55:00|474.74|472.34|476.49|474.09|477.13|474.73|474.58|472.18|0
1651564800000|2022-05-03 08:00:00|476.33|473.93|472.66|470.26|477.05|474.65|472.18|469.78|0
1651565100000|2022-05-03 08:05:00|472.5|470.1|472.18|469.78|472.9|470.5|470.28|467.88|0
1651565400000|2022-05-03 08:10:00|472.5|470.1|474.49|472.09|474.97|472.57|472.02|469.62|0
1651565700000|2022-05-03 08:15:00|474.17|471.77|478.21|475.81|478.21|475.81|473.53|471.13|0
1651566000000|2022-05-03 08:20:00|478.05|475.65|477.49|475.09|478.13|475.73|475.65|473.25|0
1651566300000|2022-05-03 08:25:00|477.57|475.17|480.29|477.89|480.29|477.89|476.77|474.37|0
1651566600000|2022-05-03 08:30:00|480.13|477.73|481.09|478.69|481.57|479.17|479.41|477.01|0
1651566900000|2022-05-03 08:35:00|480.93|478.53|480.28|477.88|481.49|479.09|479.97|477.57|0
1651567200000|2022-05-03 08:40:00|480.12|477.72|482.62|480.22|483.34|480.94|480.12|477.72|0
1651567500000|2022-05-03 08:45:00|482.53|480.13|482.94|480.54|484.39|481.99|481.08|478.68|0
1651567800000|2022-05-03 08:50:00|482.78|480.38|482.85|480.45|483.82|481.42|481.24|478.84|0
1651568100000|2022-05-03 08:55:00|482.94|480.54|482.37|479.97|483.98|481.58|481.4|479|0
1651568400000|2022-05-03 09:00:00|482.69|480.29|483.65|481.25|484.46|482.06|481.32|478.92|0
1651568700000|2022-05-03 09:05:00|483.98|481.58|484.62|482.22|486.24|483.84|483.65|481.25|0
1651569000000|2022-05-03 09:10:00|484.3|481.9|484.78|482.38|485.67|483.27|483.49|481.09|0
1651569300000|2022-05-03 09:15:00|483.97|481.57|483.32|480.92|483.97|481.57|481.72|479.32|0
1651569600000|2022-05-03 09:20:00|483.25|480.85|483.48|481.08|484.78|482.38|482.92|480.52|0
1651569900000|2022-05-03 09:25:00|483.81|481.41|484.77|482.37|486.39|483.99|483.16|480.76|0
1651570200000|2022-05-03 09:30:00|484.86|482.46|484.93|482.53|486.39|483.99|484.61|482.21|0
1651570500000|2022-05-03 09:35:00|484.61|482.21|485.09|482.69|485.74|483.34|484.29|481.89|0
1651570800000|2022-05-03 09:40:00|485.18|482.78|482.99|480.59|485.18|482.78|482.67|480.27|0
1651571100000|2022-05-03 09:45:00|483.15|480.75|482.51|480.11|483.15|480.75|481.54|479.14|0
1651571400000|2022-05-03 09:50:00|482.35|479.95|482.27|479.87|483.47|481.07|481.95|479.55|0
1651571700000|2022-05-03 09:55:00|482.34|479.94|483.07|480.67|483.95|481.55|481.54|479.14|0
1651572000000|2022-05-03 10:00:00|482.99|480.59|481.94|479.54|483.71|481.31|481.62|479.22|0
1651572300000|2022-05-03 10:05:00|482.02|479.62|483.3|480.9|484.36|481.96|481.86|479.46|0
1651572600000|2022-05-03 10:10:00|483.39|480.99|482.98|480.58|485.24|482.84|482.42|480.02|0
1651572900000|2022-05-03 10:15:00|483.06|480.66|485.24|482.84|485.32|482.92|482.66|480.26|0
1651573200000|2022-05-03 10:20:00|485.4|483|487.5|485.1|488.31|485.91|485.4|483|0
1651573500000|2022-05-03 10:25:00|487.91|485.51|491.16|488.76|491.97|489.57|487.5|485.1|0
1651573800000|2022-05-03 10:30:00|491.4|489|492.37|489.97|494.66|492.26|491.07|488.67|0
1651574100000|2022-05-03 10:35:00|492.21|489.81|492.7|490.3|493.51|491.11|491.23|488.83|0
1651574400000|2022-05-03 10:40:00|492.53|490.13|496.95|494.55|496.95|494.55|492.13|489.73|0
1651574700000|2022-05-03 10:45:00|496.78|494.38|496.62|494.22|498.26|495.86|496.62|494.22|0
1651575000000|2022-05-03 10:50:00|496.95|494.55|495.47|493.07|498.67|496.27|495.47|493.07|0
1651575300000|2022-05-03 10:55:00|495.39|492.99|495.3|492.9|495.88|493.48|494.81|492.41|0
1651575600000|2022-05-03 11:00:00|495.22|492.82|495.39|492.99|496.45|494.05|494.81|492.41|0
1651575900000|2022-05-03 11:05:00|495.47|493.07|496.18|493.78|496.83|494.43|492.18|489.78|0
1651576200000|2022-05-03 11:10:00|496.1|493.7|495.52|493.12|497.32|494.92|494.87|492.47|0
1651576500000|2022-05-03 11:15:00|495.19|492.79|496.5|494.1|496.59|494.19|494.87|492.47|0
1651576800000|2022-05-03 11:20:00|496.34|493.94|494.86|492.46|497.49|495.09|494.86|492.46|0
1651577100000|2022-05-03 11:25:00|494.7|492.3|491.92|489.52|495.84|493.44|491.76|489.36|0
1651577400000|2022-05-03 11:30:00|492.01|489.61|493.06|490.66|493.15|490.75|490.29|487.89|0
1651577700000|2022-05-03 11:35:00|492.9|490.5|492.73|490.33|493.39|490.99|492.08|489.68|0
1651578000000|2022-05-03 11:40:00|492.82|490.42|492.08|489.68|493.06|490.66|490.78|488.38|0
1651578300000|2022-05-03 11:45:00|492.24|489.84|489.96|487.56|492.57|490.17|489.96|487.56|0
1651578600000|2022-05-03 11:50:00|489.8|487.4|488.82|486.42|490.78|488.38|488.75|486.35|0
1651578900000|2022-05-03 11:55:00|488.99|486.59|488.01|485.61|488.99|486.59|487.36|484.96|0
1651579200000|2022-05-03 12:00:00|488.5|486.1|485.9|483.5|488.5|486.1|485.26|482.86|0
1651579500000|2022-05-03 12:05:00|485.74|483.34|485.58|483.18|486.87|484.47|484.45|482.05|0
1651579800000|2022-05-03 12:10:00|485.66|483.26|484.45|482.05|485.9|483.5|483.8|481.4|0
1651580100000|2022-05-03 12:15:00|484.12|481.72|483.15|480.75|484.12|481.72|482.51|480.11|0
1651580400000|2022-05-03 12:20:00|482.83|480.43|484.93|482.53|485.25|482.85|482.35|479.95|0
1651580700000|2022-05-03 12:25:00|484.76|482.36|482.25|479.85|486.28|483.88|481.93|479.53|0
1651581000000|2022-05-03 12:30:00|482.41|480.01|481.28|478.88|484.19|481.79|480.15|477.75|0
1651581300000|2022-05-03 12:35:00|481.12|478.72|478.63|476.23|481.6|479.2|478.63|476.23|0
1651581600000|2022-05-03 12:40:00|478.7|476.3|476.45|474.05|479.35|476.95|476.45|474.05|0
1651581900000|2022-05-03 12:45:00|476.29|473.89|477.41|475.01|477.57|475.17|475.97|473.57|0
1651582200000|2022-05-03 12:50:00|477.25|474.85|477.89|475.49|479.5|477.1|476.93|474.53|0
1651582500000|2022-05-03 12:55:00|477.82|475.42|477.51|475.11|478.79|476.39|476.29|473.89|0
1651582800000|2022-05-03 13:00:00|477.19|474.79|478.63|476.23|479.43|477.03|476.86|474.46|0
1651583100000|2022-05-03 13:05:00|478.31|475.91|478.31|475.91|479.43|477.03|477.66|475.26|0
1651583400000|2022-05-03 13:10:00|478.23|475.83|479.27|476.87|479.43|477.03|478.14|475.74|0
1651583700000|2022-05-03 13:15:00|479.35|476.95|479.59|477.19|480.23|477.83|478.14|475.74|0
1651584000000|2022-05-03 13:20:00|479.67|477.27|479.91|477.51|481.36|478.96|478.94|476.54|0
1651584300000|2022-05-03 13:25:00|480.23|477.83|480.07|477.67|483.46|481.06|480.07|477.67|0
1651584600000|2022-05-03 13:30:00|479.58|477.18|477.01|474.61|486.7|484.3|475.41|473.01|0
1651584900000|2022-05-03 13:35:00|477.65|475.25|487.18|484.78|487.83|485.43|477.65|475.25|0
1651585200000|2022-05-03 13:40:00|485.72|483.32|483.77|481.37|486.85|484.45|478.29|475.89|0
1651585500000|2022-05-03 13:45:00|484.26|481.86|485.71|483.31|490.11|487.71|483.29|480.89|0
1651585800000|2022-05-03 13:50:00|486.36|483.96|479.82|477.42|487.99|485.59|479.5|477.1|0
1651586100000|2022-05-03 13:55:00|479.98|477.58|476.92|474.52|483.06|480.66|475.72|473.32|0
1651586400000|2022-05-03 14:00:00|475.15|472.75|471.79|469.39|475.56|473.16|470.83|468.43|0
1651586700000|2022-05-03 14:05:00|471.63|469.23|482.42|480.02|483.72|481.32|470.19|467.79|0
1651587000000|2022-05-03 14:10:00|483.23|480.83|476.28|473.88|485.67|483.27|476.11|473.71|0
1651587300000|2022-05-03 14:15:00|477.08|474.68|477.4|475|483.72|481.32|477.08|474.68|0
1651587600000|2022-05-03 14:20:00|477.89|475.49|478.4|476|482.41|480.01|475.15|472.75|0
1651587900000|2022-05-03 14:25:00|477.92|475.52|472.52|470.12|479.46|477.06|471.16|468.76|0
1651588200000|2022-05-03 14:30:00|471.96|469.56|468.6|466.2|476.14|473.74|466.85|464.45|0
1651588500000|2022-05-03 14:35:00|468.12|465.72|474.53|472.13|474.53|472.13|467.64|465.24|0
1651588800000|2022-05-03 14:40:00|474.36|471.96|480.34|477.94|480.34|477.94|473.88|471.48|0
1651589100000|2022-05-03 14:45:00|480.5|478.1|481.96|479.56|483.91|481.51|479.53|477.13|0
1651589400000|2022-05-03 14:50:00|482.61|480.21|477.49|475.09|484.31|481.91|475.39|472.99|0
1651589700000|2022-05-03 14:55:00|477.82|475.42|475.04|472.64|478.45|476.05|473.27|470.87|0
1651590000000|2022-05-03 15:00:00|474.88|472.48|469.74|467.34|478.27|475.87|469.42|467.02|0
1651590300000|2022-05-03 15:05:00|467.82|465.42|459.37|456.97|468.78|466.38|457.95|455.55|0
1651590600000|2022-05-03 15:10:00|459.22|456.82|460.14|457.74|464.74|462.34|458.74|456.34|0
1651590900000|2022-05-03 15:15:00|458.88|456.48|459.98|457.58|464.42|462.02|456.99|454.59|0
1651591200000|2022-05-03 15:20:00|459.82|457.42|454.94|452.54|459.82|457.42|454.78|452.38|0
1651591500000|2022-05-03 15:25:00|455.49|453.09|457.77|455.37|458.87|456.47|454.31|451.91|0
1651591800000|2022-05-03 15:30:00|456.67|454.27|453.21|450.81|457.14|454.74|451.8|449.4|0
1651592100000|2022-05-03 15:35:00|452.98|450.58|459.66|457.26|460.45|458.05|452.98|450.58|0
1651592400000|2022-05-03 15:40:00|459.34|456.94|458.71|456.31|459.34|456.94|454.93|452.53|0
1651592700000|2022-05-03 15:45:00|458.87|456.47|459.34|456.94|461.79|459.39|458.39|455.99|0
1651593000000|2022-05-03 15:50:00|459.18|456.78|459.49|457.09|461.55|459.15|458.07|455.67|0
1651593300000|2022-05-03 15:55:00|459.58|457.18|458|455.6|460.92|458.52|457.6|455.2|0
1651593600000|2022-05-03 16:00:00|457.91|455.51|454.92|452.52|459.33|456.93|452.73|450.33|0
1651593900000|2022-05-03 16:05:00|455.08|452.68|467.91|465.51|470.15|467.75|455.08|452.68|0
1651594200000|2022-05-03 16:10:00|468.23|465.83|466.12|463.72|470.42|468.02|465.64|463.24|0
1651594500000|2022-05-03 16:15:00|465.96|463.56|465.64|463.24|468.66|466.26|465.16|462.76|0
1651594800000|2022-05-03 16:20:00|465.96|463.56|463.26|460.86|465.96|463.56|462.15|459.75|0
1651595100000|2022-05-03 16:25:00|462.78|460.38|467.06|464.66|467.06|464.66|460.65|458.25|0
1651595400000|2022-05-03 16:30:00|467.22|464.82|467.22|464.82|470.73|468.33|465.79|463.39|0
1651595700000|2022-05-03 16:35:00|466.74|464.34|465.79|463.39|468.34|465.94|463.57|461.17|0
1651596000000|2022-05-03 16:40:00|465.95|463.55|465.15|462.75|467.06|464.66|462.93|460.53|0
1651596300000|2022-05-03 16:45:00|465.47|463.07|465.94|463.54|468.33|465.93|462.62|460.22|0
1651596600000|2022-05-03 16:50:00|466.66|464.26|468.01|465.61|468.01|465.61|464.2|461.8|0
1651596900000|2022-05-03 16:55:00|467.69|465.29|465.3|462.9|471.04|468.64|464.35|461.95|0
1651597200000|2022-05-03 17:00:00|464.35|461.95|463.72|461.32|465.3|462.9|459.3|456.9|0
1651597500000|2022-05-03 17:05:00|464.03|461.63|460.79|458.39|465.14|462.74|460.08|457.68|0
1651597800000|2022-05-03 17:10:00|460.71|458.31|457.72|455.32|461.82|459.42|457.02|454.62|0
1651598100000|2022-05-03 17:15:00|457.09|454.69|457.4|455|457.72|455.32|455.37|452.97|0
1651598400000|2022-05-03 17:20:00|457.25|454.85|458.97|456.57|461.18|458.78|454.58|452.18|0
1651598700000|2022-05-03 17:25:00|459.29|456.89|460.79|458.39|462.52|460.12|458.34|455.94|0
1651599000000|2022-05-03 17:30:00|460.7|458.3|457.64|455.24|461.18|458.78|457.4|455|0
1651599300000|2022-05-03 17:35:00|457.56|455.16|454.89|452.49|459.76|457.36|454.73|452.33|0
1651599600000|2022-05-03 17:40:00|454.73|452.33|454.1|451.7|457.56|455.16|453.94|451.54|0
1651599900000|2022-05-03 17:45:00|453.63|451.23|456.77|454.37|457.56|455.16|453.47|451.07|0
1651600200000|2022-05-03 17:50:00|456.85|454.45|459.6|457.2|461.34|458.94|456.45|454.05|0
1651600500000|2022-05-03 17:55:00|459.29|456.89|460.08|457.68|461.66|459.26|459.13|456.73|0
1651600800000|2022-05-03 18:00:00|460.23|457.83|465.47|463.07|465.95|463.55|460.23|457.83|0
1651601100000|2022-05-03 18:05:00|465.63|463.23|466.58|464.18|468.18|465.78|465.63|463.23|0
1651601400000|2022-05-03 18:10:00|467.22|464.82|471.46|469.06|472.02|469.62|466.35|463.95|0
1651601700000|2022-05-03 18:15:00|472.02|469.62|475.57|473.17|476.63|474.23|472.02|469.62|0
1651602000000|2022-05-03 18:20:00|475.73|473.33|475.73|473.33|477.99|475.59|474.76|472.36|0
1651602300000|2022-05-03 18:25:00|475.56|473.16|477.58|475.18|477.98|475.58|475.4|473|0
1651602600000|2022-05-03 18:30:00|477.5|475.1|472.18|469.78|477.5|475.1|472.18|469.78|0
1651602900000|2022-05-03 18:35:00|472.67|470.27|476.2|473.8|476.36|473.96|467.71|465.31|0
1651603200000|2022-05-03 18:40:00|475.4|473|474.11|471.71|482.84|480.44|472.02|469.62|0
1651603500000|2022-05-03 18:45:00|473.63|471.23|471.86|469.46|480.24|477.84|470.74|468.34|0
1651603800000|2022-05-03 18:50:00|471.7|469.3|468.5|466.1|473.14|470.74|465.63|463.23|0
1651604100000|2022-05-03 18:55:00|468.66|466.26|462.45|460.05|470.09|467.69|461.35|458.95|0
1651604400000|2022-05-03 19:00:00|461.5|459.1|464.19|461.79|464.83|462.43|461.35|458.95|0
1651604700000|2022-05-03 19:05:00|464.35|461.95|460.51|458.11|465.71|463.31|458.31|455.91|0
1651605000000|2022-05-03 19:10:00|459.72|457.32|459.41|457.01|461.46|459.06|458.07|455.67|0
1651605300000|2022-05-03 19:15:00|459.56|457.16|465.26|462.86|465.74|463.34|458.78|456.38|0
1651605600000|2022-05-03 19:20:00|465.42|463.02|464.98|462.58|470.85|468.45|460.19|457.79|0
1651605900000|2022-05-03 19:25:00|465.61|463.21|465.13|462.73|468.01|465.61|463.22|460.82|0
1651606200000|2022-05-03 19:30:00|465.22|462.82|462.59|460.19|468.17|465.77|461.16|458.76|0
1651606500000|2022-05-03 19:35:00|462.27|459.87|467.44|465.04|469.93|467.53|461.79|459.39|0
1651606800000|2022-05-03 19:40:00|468.08|465.68|472|469.6|475.03|472.63|468.08|465.68|0
1651607100000|2022-05-03 19:45:00|472.97|470.57|470.38|467.98|475.07|472.67|466.84|464.44|0
1651607400000|2022-05-03 19:50:00|470.54|468.14|463.16|460.76|474.26|471.86|462.04|459.64|0
1651607700000|2022-05-03 19:55:00|462.36|459.96|465.06|462.66|465.86|463.46|462.18|459.78|0
1651608000000|2022-05-03 20:00:00|464.26|461.86|459.61|457.21|465.06|462.66|459.45|457.05|0
1651608300000|2022-05-03 20:05:00|459.29|456.89|460.57|458.17|460.57|458.17|456.51|454.11|0
1651608600000|2022-05-03 20:10:00|460.72|458.32|462.16|459.76|462.96|460.56|457.31|454.91|0
1651608900000|2022-05-03 20:15:00|461.24|458.44|462.12|459.32|463.16|460.36|460.76|457.96|0
1651609200000|2022-05-03 20:20:00|462.2|459.4|463.96|461.16|465.08|462.28|462.04|459.24|0
1651609500000|2022-05-03 20:25:00|464.04|461.24|463.47|460.67|464.28|461.48|462.68|459.88|0
1651609800000|2022-05-03 20:30:00|463.63|460.83|464.11|461.31|465.24|462.44|462.67|459.87|0
1651610100000|2022-05-03 20:35:00|464.04|461.24|463.95|461.15|464.43|461.63|463.47|460.67|0
1651610400000|2022-05-03 20:40:00|464.03|461.23|463.71|460.91|464.35|461.55|463.15|460.35|0
1651610700000|2022-05-03 20:45:00|463.47|460.67|464.11|461.31|464.35|461.55|462.59|459.79|0
1651611000000|2022-05-03 20:50:00|463.95|461.15|464.03|461.23|464.43|461.63|463.39|460.59|0
1651611300000|2022-05-03 20:55:00|463.78|460.98|461.79|458.99|463.78|460.98|461.7|458.9|0
1651611600000|2022-05-03 21:00:00|461.81|459.01|461.48|458.68|462.18|459.38|461.48|458.68|0
1651611900000|2022-05-03 21:05:00|461.34|458.54|460.89|458.09|461.55|458.75|460.89|458.09|0
1651612200000|2022-05-03 21:10:00|460.99|458.19|461.17|458.37|461.32|458.52|460.99|458.19|0
1651612500000|2022-05-03 21:15:00|461.24|458.44|461.17|458.37|461.24|458.44|461.08|458.28|0
1651612800000|2022-05-03 21:20:00|461.22|458.42|461.07|458.27|461.24|458.44|460.99|458.19|0
1651613100000|2022-05-03 21:25:00|461.13|458.33|461.1|458.3|461.17|458.37|461.1|458.3|0
1651613400000|2022-05-03 21:30:00|461.12|458.32|461.31|458.51|461.31|458.51|461.12|458.32|0
1651613700000|2022-05-03 21:35:00|461.33|458.53|460.98|458.18|461.33|458.53|460.98|458.18|0
1651614000000|2022-05-03 21:40:00|460.93|458.13|461.3|458.5|461.84|459.04|460.65|457.85|0
1651614300000|2022-05-03 21:45:00|461.12|458.32|461.58|458.78|461.6|458.8|461.12|458.32|0
1651614600000|2022-05-03 21:50:00|461.56|458.76|461.18|458.38|461.56|458.76|460.99|458.19|0
1651614900000|2022-05-03 21:55:00|461.3|458.5|461.13|458.33|461.3|458.5|460.99|458.19|0
1651615200000|2022-05-03 22:00:00|461.11|458.31|463.68|460.88|463.92|461.12|461.11|458.31|0
1651615500000|2022-05-03 22:05:00|463.6|460.8|462.24|459.44|463.6|460.8|461.76|458.96|0
1651615800000|2022-05-03 22:10:00|462|459.2|460.96|458.16|462.15|459.35|460.72|457.92|0
1651616100000|2022-05-03 22:15:00|461.04|458.24|461.67|458.87|461.83|459.03|460.32|457.52|0
1651616400000|2022-05-03 22:20:00|461.6|458.8|460.48|457.68|461.6|458.8|460.16|457.36|0
1651616700000|2022-05-03 22:25:00|460.39|457.59|460.32|457.52|460.71|457.91|459.52|456.72|0
1651617000000|2022-05-03 22:30:00|460.23|457.43|460.71|457.91|461.03|458.23|460.07|457.27|0
1651617300000|2022-05-03 22:35:00|460.55|457.75|461.03|458.23|461.03|458.23|460.07|457.27|0
1651617600000|2022-05-03 22:40:00|461.19|458.39|461.18|458.38|461.19|458.39|460.23|457.43|0
1651617900000|2022-05-03 22:45:00|461.34|458.54|461.18|458.38|461.82|459.02|460.7|457.9|0
1651618200000|2022-05-03 22:50:00|461.26|458.46|461.34|458.54|461.5|458.7|461.02|458.22|0
1651618500000|2022-05-03 22:55:00|461.02|458.22|462.3|459.5|462.3|459.5|461.02|458.22|0
1651618800000|2022-05-03 23:00:00|462.14|459.34|461.5|458.7|462.78|459.98|461.5|458.7|0
1651619100000|2022-05-03 23:05:00|461.49|458.69|462.29|459.49|462.61|459.81|461.49|458.69|0
1651619400000|2022-05-03 23:10:00|462.22|459.42|461.81|459.01|462.29|459.49|461.49|458.69|0
1651619700000|2022-05-03 23:15:00|461.65|458.85|461.57|458.77|461.81|459.01|461.01|458.21|0
1651620000000|2022-05-03 23:20:00|461.33|458.53|461.81|459.01|461.81|459.01|461.01|458.21|0
1651620300000|2022-05-03 23:25:00|461.49|458.69|461.8|459|461.81|459.01|461.49|458.69|0
1651620600000|2022-05-03 23:30:00|461.65|458.85|461.16|458.36|461.96|459.16|460.84|458.04|0
1651620900000|2022-05-03 23:35:00|461.09|458.29|461.16|458.36|461.8|459|461|458.2|0
1651621200000|2022-05-03 23:40:00|461.25|458.45|461.32|458.52|461.4|458.6|461|458.2|0
1651621500000|2022-05-03 23:45:00|461.48|458.68|459.88|457.08|461.64|458.84|459.72|456.92|0
1651621800000|2022-05-03 23:50:00|459.81|457.01|460.52|457.72|460.52|457.72|458.93|456.13|0
1651622100000|2022-05-03 23:55:00|460.44|457.64|460.36|457.56|461.16|458.36|460.28|457.48|0
1651622400000|2022-05-04 00:00:00|460.52|457.72|460.83|458.03|460.99|458.19|460.35|457.55|0
1651622700000|2022-05-04 00:05:00|460.67|457.87|459.72|456.92|460.83|458.03|459.72|456.92|0
1651623000000|2022-05-04 00:10:00|459.8|457|459.87|457.07|460.03|457.23|458.76|455.96|0
1651623300000|2022-05-04 00:15:00|459.8|457|460.19|457.39|460.75|457.95|459.48|456.68|0
1651623600000|2022-05-04 00:20:00|460.51|457.71|461.46|458.66|461.46|458.66|460.19|457.39|0
1651623900000|2022-05-04 00:25:00|461.62|458.82|461.39|458.59|461.78|458.98|460.67|457.87|0
1651624200000|2022-05-04 00:30:00|461.46|458.66|461.14|458.34|461.78|458.98|461.14|458.34|0
1651624500000|2022-05-04 00:35:00|461.3|458.5|460.82|458.02|461.46|458.66|460.5|457.7|0
1651624800000|2022-05-04 00:40:00|460.66|457.86|461.14|458.34|461.54|458.74|460.02|457.22|0
1651625100000|2022-05-04 00:45:00|460.98|458.18|460.82|458.02|461.06|458.26|459.86|457.06|0
1651625400000|2022-05-04 00:50:00|460.9|458.1|461.29|458.49|461.77|458.97|460.66|457.86|0
1651625700000|2022-05-04 00:55:00|461.45|458.65|460.81|458.01|461.45|458.65|460.65|457.85|0
1651626000000|2022-05-04 01:00:00|460.65|457.85|460.01|457.21|460.97|458.17|459.69|456.89|0
1651626300000|2022-05-04 01:05:00|459.94|457.14|460.17|457.37|460.33|457.53|459.53|456.73|0
1651626600000|2022-05-04 01:10:00|460.33|457.53|459.37|456.57|460.33|457.53|459.29|456.49|0
1651626900000|2022-05-04 01:15:00|459.45|456.65|458.73|455.93|459.53|456.73|457.94|455.14|0
1651627200000|2022-05-04 01:20:00|458.41|455.61|458.34|455.54|458.89|456.09|458.25|455.45|0
1651627500000|2022-05-04 01:25:00|458.57|455.77|457.62|454.82|458.73|455.93|457.46|454.66|0
1651627800000|2022-05-04 01:30:00|457.46|454.66|456.98|454.18|458.09|455.29|456.66|453.86|0
1651628100000|2022-05-04 01:35:00|456.82|454.02|456.98|454.18|457.45|454.65|456.03|453.23|0
1651628400000|2022-05-04 01:40:00|456.82|454.02|456.18|453.38|456.98|454.18|455.86|453.06|0
1651628700000|2022-05-04 01:45:00|455.86|453.06|456.65|453.85|456.97|454.17|455.86|453.06|0
1651629000000|2022-05-04 01:50:00|456.81|454.01|456.97|454.17|456.97|454.17|456.58|453.78|0
1651629300000|2022-05-04 01:55:00|456.89|454.09|457.13|454.33|457.45|454.65|456.65|453.85|0
1651629600000|2022-05-04 02:00:00|456.97|454.17|456.49|453.69|457.29|454.49|455.54|452.74|0
1651629900000|2022-05-04 02:05:00|456.33|453.53|456.33|453.53|456.49|453.69|455.7|452.9|0
1651630200000|2022-05-04 02:10:00|456.49|453.69|456.8|454|456.8|454|456.17|453.37|0
1651630500000|2022-05-04 02:15:00|456.96|454.16|456.33|453.53|457.28|454.48|456.33|453.53|0
1651630800000|2022-05-04 02:20:00|456.64|453.84|456.96|454.16|457.28|454.48|456.64|453.84|0
1651631100000|2022-05-04 02:25:00|456.8|454|456.96|454.16|457.28|454.48|456.48|453.68|0
1651631400000|2022-05-04 02:30:00|456.8|454|458.47|455.67|458.54|455.74|456.8|454|0
1651631700000|2022-05-04 02:35:00|458.54|455.74|458.38|455.58|459.02|456.22|457.59|454.79|0
1651632000000|2022-05-04 02:40:00|458.31|455.51|460.45|457.65|460.61|457.81|457.99|455.19|0
1651632300000|2022-05-04 02:45:00|460.29|457.49|461.41|458.61|461.49|458.69|459.97|457.17|0
1651632600000|2022-05-04 02:50:00|461.33|458.53|461.72|458.92|462.05|459.25|461.09|458.29|0
1651632900000|2022-05-04 02:55:00|461.88|459.08|462.68|459.88|462.84|460.04|461.4|458.6|0
1651633200000|2022-05-04 03:00:00|462.45|459.65|461.24|458.44|462.52|459.72|461.08|458.28|0
1651633500000|2022-05-04 03:05:00|461.4|458.6|461.48|458.68|461.56|458.76|460.6|457.8|0
1651633800000|2022-05-04 03:10:00|461.56|458.76|462.04|459.24|462.84|460.04|461.56|458.76|0
1651634100000|2022-05-04 03:15:00|461.96|459.16|461.56|458.76|462.04|459.24|461.4|458.6|0
1651634400000|2022-05-04 03:20:00|461.4|458.6|461.23|458.43|461.55|458.75|460.92|458.12|0
1651634700000|2022-05-04 03:25:00|461.07|458.27|461.16|458.36|461.16|458.36|460.36|457.56|0
1651635000000|2022-05-04 03:30:00|461.07|458.27|463.47|460.67|463.63|460.83|461.07|458.27|0
1651635300000|2022-05-04 03:35:00|463.63|460.83|463.31|460.51|463.63|460.83|462.99|460.19|0
1651635600000|2022-05-04 03:40:00|463.39|460.59|463.63|460.83|464.43|461.63|463.31|460.51|0
1651635900000|2022-05-04 03:45:00|463.79|460.99|463.78|460.98|463.94|461.14|463.14|460.34|0
1651636200000|2022-05-04 03:50:00|463.71|460.91|463.3|460.5|463.78|460.98|463.14|460.34|0
1651636500000|2022-05-04 03:55:00|463.22|460.42|463.06|460.26|463.62|460.82|463.06|460.26|0
1651636800000|2022-05-04 04:00:00|462.98|460.18|462.18|459.38|463.14|460.34|461.38|458.58|0
1651637100000|2022-05-04 04:05:00|462.02|459.22|462.34|459.54|462.5|459.7|462.02|459.22|0
1651637400000|2022-05-04 04:10:00|462.42|459.62|461.85|459.05|462.74|459.94|461.21|458.41|0
1651637700000|2022-05-04 04:15:00|461.78|458.98|460.89|458.09|461.85|459.05|460.73|457.93|0
1651638000000|2022-05-04 04:20:00|460.73|457.93|461.21|458.41|461.37|458.57|460.73|457.93|0
1651638300000|2022-05-04 04:25:00|461.37|458.57|461.37|458.57|461.53|458.73|461.05|458.25|0
1651638600000|2022-05-04 04:30:00|461.21|458.41|459.77|456.97|461.37|458.57|459.29|456.49|0
1651638900000|2022-05-04 04:35:00|459.69|456.89|459.37|456.57|460.09|457.29|459.29|456.49|0
1651639200000|2022-05-04 04:40:00|459.45|456.65|460.09|457.29|460.09|457.29|459.45|456.65|0
1651639500000|2022-05-04 04:45:00|460.25|457.45|460.4|457.6|460.56|457.76|460.17|457.37|0
1651639800000|2022-05-04 04:50:00|460.56|457.76|461.52|458.72|461.68|458.88|460.56|457.76|0
1651640100000|2022-05-04 04:55:00|461.36|458.56|462.16|459.36|462.48|459.68|461.36|458.56|0
1651640400000|2022-05-04 05:00:00|462.32|459.52|461.92|459.12|462.64|459.84|461.52|458.72|0
1651640700000|2022-05-04 05:05:00|461.83|459.03|460.24|457.44|462.15|459.35|460.08|457.28|0
1651641000000|2022-05-04 05:10:00|460.4|457.6|460.71|457.91|461.03|458.23|459.44|456.64|0
1651641300000|2022-05-04 05:15:00|460.64|457.84|460.12|457.32|464.14|461.34|460.12|457.32|0
1651641600000|2022-05-04 05:20:00|460.04|457.24|460.2|457.4|460.75|457.95|459.8|457|0
1651641900000|2022-05-04 05:25:00|460.11|457.31|459.47|456.67|460.43|457.63|459.47|456.67|0
1651642200000|2022-05-04 05:30:00|459.4|456.6|459.95|457.15|460.27|457.47|458.84|456.04|0
1651642500000|2022-05-04 05:35:00|460.11|457.31|460.43|457.63|460.59|457.79|459.95|457.15|0
1651642800000|2022-05-04 05:40:00|460.27|457.47|459.95|457.15|460.75|457.95|459.79|456.99|0
1651643100000|2022-05-04 05:45:00|460.11|457.31|459.47|456.67|460.58|457.78|459.47|456.67|0
1651643400000|2022-05-04 05:50:00|459.39|456.59|458.67|455.87|459.94|457.14|458.67|455.87|0
1651643700000|2022-05-04 05:55:00|458.59|455.79|457.71|454.91|458.83|456.03|457.39|454.59|0
1651644000000|2022-05-04 06:00:00|458.03|455.23|460.58|457.78|460.74|457.94|458.03|455.23|0
1651644300000|2022-05-04 06:05:00|460.74|457.94|458.98|456.18|461.22|458.42|458.02|455.22|0
1651644600000|2022-05-04 06:10:00|458.82|456.02|458.74|455.94|459.14|456.34|457.86|455.06|0
1651644900000|2022-05-04 06:15:00|458.66|455.86|456.83|454.03|458.98|456.18|456.59|453.79|0
1651645200000|2022-05-04 06:20:00|456.75|453.95|457.54|454.74|457.7|454.9|456.43|453.63|0
1651645500000|2022-05-04 06:25:00|457.46|454.66|458.65|455.85|459.13|456.33|457.38|454.58|0
1651645800000|2022-05-04 06:30:00|458.49|455.69|458.33|455.53|458.9|456.1|457.38|454.58|0
1651646100000|2022-05-04 06:35:00|458.42|455.62|457.38|454.58|458.65|455.85|457.38|454.58|0
1651646400000|2022-05-04 06:40:00|457.53|454.73|457.21|454.41|458.01|455.21|456.9|454.1|0
1651646700000|2022-05-04 06:45:00|457.06|454.26|457.37|454.57|458.01|455.21|456.74|453.94|0
1651647000000|2022-05-04 06:50:00|457.45|454.65|458.01|455.21|458.64|455.84|457.05|454.25|0
1651647300000|2022-05-04 06:55:00|457.93|455.13|457.37|454.57|458.01|455.21|456.89|454.09|0
1651647600000|2022-05-04 07:00:00|458|455.2|456.34|453.54|458.96|456.16|455.78|452.98|0
1651647900000|2022-05-04 07:05:00|456.21|453.81|456.42|454.02|457.61|455.21|455.58|453.18|0
1651648200000|2022-05-04 07:10:00|456.34|453.94|459.04|456.64|459.92|457.52|455.95|453.55|0
1651648500000|2022-05-04 07:15:00|459.2|456.8|458.61|456.21|460.63|458.23|458.45|456.05|0
1651648800000|2022-05-04 07:20:00|458.54|456.14|460.69|458.29|461.33|458.93|457.9|455.5|0
1651649100000|2022-05-04 07:25:00|460.53|458.13|460.21|457.81|463.26|460.86|460.13|457.73|0
1651649400000|2022-05-04 07:30:00|460.53|458.13|461.09|458.69|461.49|459.09|459.89|457.49|0
1651649700000|2022-05-04 07:35:00|461.25|458.85|460.52|458.12|462.13|459.73|460.04|457.64|0
1651650000000|2022-05-04 07:40:00|460.77|458.37|459.88|457.48|461.41|459.01|459.72|457.32|0
1651650300000|2022-05-04 07:45:00|459.8|457.4|458.44|456.04|459.8|457.4|457.96|455.56|0
1651650600000|2022-05-04 07:50:00|457.96|455.56|456.37|453.97|458.12|455.72|456.29|453.89|0
1651650900000|2022-05-04 07:55:00|456.05|453.65|456.68|454.28|456.84|454.44|455.89|453.49|0
1651651200000|2022-05-04 08:00:00|456.61|454.21|456.36|453.96|456.61|454.21|454.93|452.53|0
1651651500000|2022-05-04 08:05:00|456.45|454.05|454.29|451.89|457|454.6|454.14|451.74|0
1651651800000|2022-05-04 08:10:00|454.45|452.05|454.61|452.21|455.25|452.85|453.66|451.26|0
1651652100000|2022-05-04 08:15:00|454.69|452.29|456.04|453.64|456.2|453.8|454.45|452.05|0
1651652400000|2022-05-04 08:20:00|456.2|453.8|456.12|453.72|456.99|454.59|456.04|453.64|0
1651652700000|2022-05-04 08:25:00|456.2|453.8|454.13|451.73|456.2|453.8|453.97|451.57|0
1651653000000|2022-05-04 08:30:00|453.97|451.57|455.32|452.92|456.35|453.95|453.97|451.57|0
1651653300000|2022-05-04 08:35:00|455.4|453|455.55|453.15|456.27|453.87|455.08|452.68|0
1651653600000|2022-05-04 08:40:00|455.39|452.99|455.23|452.83|456.19|453.79|455.08|452.68|0
1651653900000|2022-05-04 08:45:00|455.39|452.99|454.6|452.2|455.87|453.47|453.96|451.56|0
1651654200000|2022-05-04 08:50:00|454.52|452.12|454.75|452.35|455.23|452.83|454.04|451.64|0
1651654500000|2022-05-04 08:55:00|454.68|452.28|454.91|452.51|455.23|452.83|453.88|451.48|0
1651654800000|2022-05-04 09:00:00|455.07|452.67|457.61|455.21|458.09|455.69|454.91|452.51|0
1651655100000|2022-05-04 09:05:00|458.09|455.69|457.69|455.29|458.25|455.85|456.98|454.58|0
1651655400000|2022-05-04 09:10:00|457.61|455.21|456.18|453.78|458.25|455.85|456.18|453.78|0
1651655700000|2022-05-04 09:15:00|456.34|453.94|456.97|454.57|456.97|454.57|456.02|453.62|0
1651656000000|2022-05-04 09:20:00|456.81|454.41|456.17|453.77|458.09|455.69|456.01|453.61|0
1651656300000|2022-05-04 09:25:00|456.33|453.93|455.37|452.97|456.65|454.25|455.22|452.82|0
1651656600000|2022-05-04 09:30:00|455.3|452.9|454.58|452.18|456.01|453.61|454.58|452.18|0
1651656900000|2022-05-04 09:35:00|454.74|452.34|455.29|452.89|455.61|453.21|454.74|452.34|0
1651657200000|2022-05-04 09:40:00|455.37|452.97|454.18|451.78|455.53|453.13|453.46|451.06|0
1651657500000|2022-05-04 09:45:00|454.1|451.7|454.1|451.7|454.73|452.33|453.62|451.22|0
1651657800000|2022-05-04 09:50:00|454.02|451.62|452.83|450.43|454.73|452.33|452.83|450.43|0
1651658100000|2022-05-04 09:55:00|452.67|450.27|451.24|448.84|452.91|450.51|451.08|448.68|0
1651658400000|2022-05-04 10:00:00|451.08|448.68|450.69|448.29|451.24|448.84|449.82|447.42|0
1651658700000|2022-05-04 10:05:00|450.76|448.36|450.6|448.2|451.4|449|449.97|447.57|0
1651659000000|2022-05-04 10:10:00|450.76|448.36|451.08|448.68|451.39|448.99|450.6|448.2|0
1651659300000|2022-05-04 10:15:00|450.92|448.52|450.44|448.04|451.23|448.83|450.28|447.88|0
1651659600000|2022-05-04 10:20:00|450.28|447.88|451.47|449.07|452.02|449.62|450.21|447.81|0
1651659900000|2022-05-04 10:25:00|451.55|449.15|453.29|450.89|453.29|450.89|451.23|448.83|0
1651660200000|2022-05-04 10:30:00|453.21|450.81|452.49|450.09|453.21|450.81|451.15|448.75|0
1651660500000|2022-05-04 10:35:00|452.42|450.02|452.36|449.96|453.54|451.14|451.73|449.33|0
1651660800000|2022-05-04 10:40:00|452.51|450.11|452.2|449.8|453.46|451.06|452.04|449.64|0
1651661100000|2022-05-04 10:45:00|452.04|449.64|452.83|450.43|453.3|450.9|451.88|449.48|0
1651661400000|2022-05-04 10:50:00|452.91|450.51|452.35|449.95|453.14|450.74|452.35|449.95|0
1651661700000|2022-05-04 10:55:00|452.19|449.79|452.51|450.11|453.46|451.06|450.93|448.53|0
1651662000000|2022-05-04 11:00:00|452.66|450.26|453.45|451.05|453.45|451.05|451.87|449.47|0
1651662300000|2022-05-04 11:05:00|453.61|451.21|453.53|451.13|453.93|451.53|453.22|450.82|0
1651662600000|2022-05-04 11:10:00|453.61|451.21|452.82|450.42|453.93|451.53|452.34|449.94|0
1651662900000|2022-05-04 11:15:00|452.66|450.26|451.95|449.55|452.66|450.26|451.55|449.15|0
1651663200000|2022-05-04 11:20:00|451.87|449.47|449.81|447.41|452.02|449.62|449.58|447.18|0
1651663500000|2022-05-04 11:25:00|449.74|447.34|449.5|447.1|450.21|447.81|449.02|446.62|0
1651663800000|2022-05-04 11:30:00|449.34|446.94|449.34|446.94|449.89|447.49|449.02|446.62|0
1651664100000|2022-05-04 11:35:00|449.49|447.09|450.28|447.88|450.6|448.2|449.34|446.94|0
1651664400000|2022-05-04 11:40:00|450.44|448.04|451.19|448.79|451.35|448.95|450.12|447.72|0
1651664700000|2022-05-04 11:45:00|451.03|448.63|451.35|448.95|451.51|449.11|450.72|448.32|0
1651665000000|2022-05-04 11:50:00|451.19|448.79|452.77|450.37|453.08|450.68|451.03|448.63|0
1651665300000|2022-05-04 11:55:00|452.61|450.21|452.77|450.37|453.08|450.68|452.53|450.13|0
1651665600000|2022-05-04 12:00:00|452.61|450.21|451.97|449.57|452.61|450.21|451.5|449.1|0
1651665900000|2022-05-04 12:05:00|451.82|449.42|451.34|448.94|451.97|449.57|450.79|448.39|0
1651666200000|2022-05-04 12:10:00|451.18|448.78|451.34|448.94|452.76|450.36|450.86|448.46|0
1651666500000|2022-05-04 12:15:00|451.18|448.78|452.28|449.88|452.76|450.36|451.18|448.78|0
1651666800000|2022-05-04 12:20:00|452.21|449.81|454.02|451.62|454.18|451.78|452.21|449.81|0
1651667100000|2022-05-04 12:25:00|454.18|451.78|453.07|450.67|454.66|452.26|452.91|450.51|0
1651667400000|2022-05-04 12:30:00|453.15|450.75|455.29|452.89|455.45|453.05|452.91|450.51|0
1651667700000|2022-05-04 12:35:00|455.45|453.05|455.29|452.89|455.92|453.52|454.97|452.57|0
1651668000000|2022-05-04 12:40:00|455.44|453.04|455.44|453.04|456.71|454.31|455.44|453.04|0
1651668300000|2022-05-04 12:45:00|455.6|453.2|456.87|454.47|457.03|454.63|455.12|452.72|0
1651668600000|2022-05-04 12:50:00|457.19|454.79|456.87|454.47|457.51|455.11|456.23|453.83|0
1651668900000|2022-05-04 12:55:00|457.03|454.63|458.14|455.74|458.14|455.74|456.23|453.83|0
1651669200000|2022-05-04 13:00:00|458.3|455.9|457.02|454.62|458.62|456.22|456.71|454.31|0
1651669500000|2022-05-04 13:05:00|457.18|454.78|456.7|454.3|457.66|455.26|456.23|453.83|0
1651669800000|2022-05-04 13:10:00|456.86|454.46|458.61|456.21|459.41|457.01|456.86|454.46|0
1651670100000|2022-05-04 13:15:00|458.77|456.37|457.82|455.42|458.77|456.37|457.34|454.94|0
1651670400000|2022-05-04 13:20:00|457.97|455.57|456.94|454.54|457.97|455.57|456.38|453.98|0
1651670700000|2022-05-04 13:25:00|456.86|454.46|459.09|456.69|459.09|456.69|456.06|453.66|0
1651671000000|2022-05-04 13:30:00|458.77|456.37|463.57|461.17|464.21|461.81|458.61|456.21|0
1651671300000|2022-05-04 13:35:00|464.37|461.97|462.76|460.36|464.37|461.97|460.84|458.44|0
1651671600000|2022-05-04 13:40:00|463.08|460.68|460.04|457.64|463.57|461.17|459.08|456.68|0
1651671900000|2022-05-04 13:45:00|458.92|456.52|457.48|455.08|460.68|458.28|456.53|454.13|0
1651672200000|2022-05-04 13:50:00|457.64|455.24|460.79|458.39|460.95|458.55|455.82|453.42|0
1651672500000|2022-05-04 13:55:00|461.75|459.35|463.29|460.89|463.36|460.96|459.02|456.62|0
1651672800000|2022-05-04 14:00:00|463.36|460.96|465.78|463.38|467.04|464.64|462.56|460.16|0
1651673100000|2022-05-04 14:05:00|465.46|463.06|468.38|465.98|469.19|466.79|465.13|462.73|0
1651673400000|2022-05-04 14:10:00|467.89|465.49|470.17|467.77|470.17|467.77|465.13|462.73|0
1651673700000|2022-05-04 14:15:00|471.15|468.75|470.33|467.93|473.11|470.71|469.03|466.63|0
1651674000000|2022-05-04 14:20:00|470.49|468.09|469.27|466.87|471.31|468.91|467.81|465.41|0
1651674300000|2022-05-04 14:25:00|469.51|467.11|467.97|465.57|470.33|467.93|465.45|463.05|0
1651674600000|2022-05-04 14:30:00|467.72|465.32|473.26|470.86|474.41|472.01|466.75|464.35|0
1651674900000|2022-05-04 14:35:00|472.94|470.54|468.85|466.45|473.26|470.86|468.61|466.21|0
1651675200000|2022-05-04 14:40:00|469.02|466.62|468.53|466.13|469.67|467.27|466.74|464.34|0
1651675500000|2022-05-04 14:45:00|468.2|465.8|468.52|466.12|469.18|466.78|465.93|463.53|0
1651675800000|2022-05-04 14:50:00|468.2|465.8|470.31|467.91|471.94|469.54|468.2|465.8|0
1651676100000|2022-05-04 14:55:00|470.64|468.24|469.22|466.82|471.45|469.05|468.36|465.96|0
1651676400000|2022-05-04 15:00:00|468.73|466.33|471.01|468.61|472.32|469.92|467.59|465.19|0
1651676700000|2022-05-04 15:05:00|470.85|468.45|468.56|466.16|471.66|469.26|468.24|465.84|0
1651677000000|2022-05-04 15:10:00|468.72|466.32|473.63|471.23|474.78|472.38|468.07|465.67|0
1651677300000|2022-05-04 15:15:00|473.46|471.06|471.82|469.42|474.78|472.38|471.82|469.42|0
1651677600000|2022-05-04 15:20:00|472.15|469.75|473.41|471.01|474.95|472.55|471.82|469.42|0
1651677900000|2022-05-04 15:25:00|473.24|470.84|473.9|471.5|476.03|473.63|472.02|469.62|0
1651678200000|2022-05-04 15:30:00|474.39|471.99|476.52|474.12|477.84|475.44|473.65|471.25|0
1651678500000|2022-05-04 15:35:00|476.85|474.45|474.06|471.66|478.17|475.77|474.06|471.66|0
1651678800000|2022-05-04 15:40:00|474.39|471.99|473.24|470.84|474.88|472.48|472.5|470.1|0
1651679100000|2022-05-04 15:45:00|473.49|471.09|468.02|465.62|474.22|471.82|468.02|465.62|0
1651679400000|2022-05-04 15:50:00|468.34|465.94|464.68|462.28|469.64|467.24|464.68|462.28|0
1651679700000|2022-05-04 15:55:00|464.2|461.8|466.96|464.56|468.1|465.7|464.03|461.63|0
1651680000000|2022-05-04 16:00:00|466.79|464.39|468.87|466.47|468.87|466.47|466.31|463.91|0
1651680300000|2022-05-04 16:05:00|468.42|466.02|465.33|462.93|468.42|466.02|464.84|462.44|0
1651680600000|2022-05-04 16:10:00|465.41|463.01|466.14|463.74|467.93|465.53|465.41|463.01|0
1651680900000|2022-05-04 16:15:00|465.9|463.5|462.57|460.17|467.6|465.2|461.92|459.52|0
1651681200000|2022-05-04 16:20:00|462.08|459.68|458.04|455.64|462.08|459.68|456.28|453.88|0
1651681500000|2022-05-04 16:25:00|457.88|455.48|455.15|452.75|459.41|457.01|454.67|452.27|0
1651681800000|2022-05-04 16:30:00|455.24|452.84|455.15|452.75|456.11|453.71|454.19|451.79|0
1651682100000|2022-05-04 16:35:00|455.47|453.07|451.39|448.99|455.47|453.07|451.39|448.99|0
1651682400000|2022-05-04 16:40:00|451.63|449.23|453.07|450.67|454.35|451.95|451.15|448.75|0
1651682700000|2022-05-04 16:45:00|452.75|450.35|454.34|451.94|456.11|453.71|452.75|450.35|0
1651683000000|2022-05-04 16:50:00|454.5|452.1|450.83|448.43|456.11|453.71|450.83|448.43|0
1651683300000|2022-05-04 16:55:00|450.67|448.27|448.92|446.52|453.22|450.82|448.76|446.36|0
1651683600000|2022-05-04 17:00:00|448.76|446.36|448.12|445.72|449.55|447.15|446.06|443.66|0
1651683900000|2022-05-04 17:05:00|447.96|445.56|451.38|448.98|453.18|450.78|447.8|445.4|0
1651684200000|2022-05-04 17:10:00|451.78|449.38|454.73|452.33|456.68|454.28|451.67|449.27|0
1651684500000|2022-05-04 17:15:00|454.57|452.17|453.46|451.06|454.57|452.17|452.34|449.94|0
1651684800000|2022-05-04 17:20:00|453.14|450.74|453.06|450.66|454.73|452.33|451.39|448.99|0
1651685100000|2022-05-04 17:25:00|452.98|450.58|454.73|452.33|455.05|452.65|452.18|449.78|0
1651685400000|2022-05-04 17:30:00|454.57|452.17|452.65|450.25|456.65|454.25|452.34|449.94|0
1651685700000|2022-05-04 17:35:00|452.34|449.94|454.25|451.85|456.89|454.49|450.99|448.59|0
1651686000000|2022-05-04 17:40:00|454.4|452|452.65|450.25|455.36|452.96|452.33|449.93|0
1651686300000|2022-05-04 17:45:00|452.49|450.09|454.32|451.92|454.32|451.92|452.33|449.93|0
1651686600000|2022-05-04 17:50:00|454.4|452|453.92|451.52|455.52|453.12|453.6|451.2|0
1651686900000|2022-05-04 17:55:00|454.24|451.84|449.71|447.31|454.8|452.4|444.73|442.33|0
1651687200000|2022-05-04 18:00:00|449.23|446.83|444.18|441.78|455.92|453.52|437.6|435.2|0
1651687500000|2022-05-04 18:05:00|443|440.6|452.64|450.24|460.32|457.92|438.69|436.29|0
1651687800000|2022-05-04 18:10:00|451.37|448.97|452.24|449.84|455.91|453.51|446.93|444.53|0
1651688100000|2022-05-04 18:15:00|452|449.6|458.07|455.67|460.48|458.08|451.37|448.97|0
1651688400000|2022-05-04 18:20:00|458.23|455.83|455.53|453.13|463.7|461.3|453.93|451.53|0
1651688700000|2022-05-04 18:25:00|455.85|453.45|445.15|442.75|457.37|454.97|441.91|439.51|0
1651689000000|2022-05-04 18:30:00|444.84|442.44|471.21|468.81|473.49|471.09|442.32|439.92|0
1651689300000|2022-05-04 18:35:00|471.37|468.97|456.58|454.18|474.8|472.4|455.46|453.06|0
1651689600000|2022-05-04 18:40:00|459.06|456.66|437.76|435.36|461.64|459.24|433.38|430.98|0
1651689900000|2022-05-04 18:45:00|438.39|435.99|426.07|423.67|438.39|435.99|417.74|415.34|0
1651690200000|2022-05-04 18:50:00|424.07|421.67|414.2|411.8|428.15|425.75|414.05|411.65|0
1651690500000|2022-05-04 18:55:00|413.9|411.5|414.92|412.52|417.52|415.12|411.04|408.64|0
1651690800000|2022-05-04 19:00:00|414.32|411.92|411.6|409.2|417.72|415.32|409.21|406.81|0
1651691100000|2022-05-04 19:05:00|411.67|409.27|407.31|404.91|413.1|410.7|405.67|403.27|0
1651691400000|2022-05-04 19:10:00|406.86|404.46|402.16|399.76|406.86|404.46|400.76|398.36|0
1651691700000|2022-05-04 19:15:00|402.61|400.21|405.28|402.88|406.76|404.36|397.3|394.9|0
1651692000000|2022-05-04 19:20:00|404.98|402.58|399.65|397.25|405.57|403.17|399.5|397.1|0
1651692300000|2022-05-04 19:25:00|399.94|397.54|393.49|391.09|399.94|397.54|393.05|390.65|0
1651692600000|2022-05-04 19:30:00|392.61|390.21|386.89|384.49|393.34|390.94|385.63|383.23|0
1651692900000|2022-05-04 19:35:00|386.75|384.35|386.46|384.06|390.22|387.82|385.59|383.19|0
1651693200000|2022-05-04 19:40:00|386.6|384.2|385.3|382.9|389.78|387.38|384.73|382.33|0
1651693500000|2022-05-04 19:45:00|385.88|383.48|382.28|379.88|388.77|386.37|382.28|379.88|0
1651693800000|2022-05-04 19:50:00|382.07|379.67|382.32|379.92|382.38|379.98|377.66|375.26|0
1651694100000|2022-05-04 19:55:00|382.1|379.7|382.38|379.98|385.41|383.01|380.95|378.55|0
1651694400000|2022-05-04 20:00:00|381.52|379.12|385.67|383.27|385.67|383.27|381.52|379.12|0
1651694700000|2022-05-04 20:05:00|385.96|383.56|385.52|383.12|385.96|383.56|384.23|381.83|0
1651695000000|2022-05-04 20:10:00|385.38|382.98|388.06|385.66|388.49|386.09|384.95|382.55|0
1651695300000|2022-05-04 20:15:00|388.98|386.18|388.98|386.18|389.27|386.47|388.11|385.31|0
1651695600000|2022-05-04 20:20:00|388.83|386.03|388.97|386.17|388.97|386.17|387.68|384.88|0
1651695900000|2022-05-04 20:25:00|388.83|386.03|389.26|386.46|389.26|386.46|387.96|385.16|0
1651696200000|2022-05-04 20:30:00|389.69|386.89|390.13|387.33|390.13|387.33|389.26|386.46|0
1651696500000|2022-05-04 20:35:00|389.98|387.18|389.69|386.89|390.56|387.76|389.55|386.75|0
1651696800000|2022-05-04 20:40:00|389.76|386.96|389.69|386.89|389.98|387.18|389.47|386.67|0
1651697100000|2022-05-04 20:45:00|389.83|387.03|390.41|387.61|390.55|387.75|389.54|386.74|0
1651697400000|2022-05-04 20:50:00|390.26|387.46|390.12|387.32|390.48|387.68|389.68|386.88|0
1651697700000|2022-05-04 20:55:00|390.26|387.46|390.34|387.54|390.55|387.75|389.97|387.17|0
1651698000000|2022-05-04 21:00:00|390.07|387.27|389.26|386.46|390.2|387.4|389.19|386.39|0
1651698300000|2022-05-04 21:05:00|389.07|386.27|389.04|386.24|389.23|386.43|388.6|385.8|0
1651698600000|2022-05-04 21:10:00|388.96|386.16|388.74|385.94|388.98|386.18|388.7|385.9|0
1651698900000|2022-05-04 21:15:00|388.72|385.92|388.38|385.58|388.74|385.94|388.34|385.54|0
1651699200000|2022-05-04 21:20:00|388.3|385.5|388.57|385.77|388.65|385.85|388.3|385.5|0
1651699500000|2022-05-04 21:25:00|388.6|385.8|388.29|385.49|388.76|385.96|388.29|385.49|0
1651699800000|2022-05-04 21:30:00|388.21|385.41|388.11|385.31|388.21|385.41|388|385.2|0
1651700100000|2022-05-04 21:35:00|388.15|385.35|388.15|385.35|388.19|385.39|388.15|385.35|0
1651700400000|2022-05-04 21:40:00|388.19|385.39|388.63|385.83|388.63|385.83|388.19|385.39|0
1651700700000|2022-05-04 21:45:00|388.61|385.81|388.41|385.61|388.61|385.81|388.29|385.49|0
1651701000000|2022-05-04 21:50:00|388.37|385.57|388.5|385.7|388.5|385.7|388.31|385.51|0
1651701300000|2022-05-04 21:55:00|388.52|385.72|388.56|385.76|388.73|385.93|388.46|385.66|0
1651701600000|2022-05-04 22:00:00|388|385.2|387.56|384.76|389.01|386.21|387.35|384.55|0
1651701900000|2022-05-04 22:05:00|387.63|384.83|387.63|384.83|388.14|385.34|387.35|384.55|0
1651702200000|2022-05-04 22:10:00|387.78|384.98|386.48|383.68|387.99|385.19|386.19|383.39|0
1651702500000|2022-05-04 22:15:00|386.55|383.75|385.33|382.53|386.55|383.75|385.33|382.53|0
1651702800000|2022-05-04 22:20:00|385.18|382.38|385.11|382.31|385.4|382.6|384.32|381.52|0
1651703100000|2022-05-04 22:25:00|385.18|382.38|385.61|382.81|385.83|383.03|385.04|382.24|0
1651703400000|2022-05-04 22:30:00|385.47|382.67|387.19|384.39|387.48|384.68|385.47|382.67|0
1651703700000|2022-05-04 22:35:00|387.33|384.53|388.63|385.83|389.06|386.26|387.33|384.53|0
1651704000000|2022-05-04 22:40:00|388.77|385.97|389.93|387.13|390.22|387.42|388.77|385.97|0
1651704300000|2022-05-04 22:45:00|389.78|386.98|389.78|386.98|389.93|387.13|389.35|386.55|0
1651704600000|2022-05-04 22:50:00|389.64|386.84|389.2|386.4|389.64|386.84|389.06|386.26|0
1651704900000|2022-05-04 22:55:00|389.13|386.33|389.49|386.69|389.63|386.83|388.77|385.97|0
1651705200000|2022-05-04 23:00:00|389.34|386.54|388.76|385.96|389.49|386.69|388.55|385.75|0
1651705500000|2022-05-04 23:05:00|388.62|385.82|388.47|385.67|388.91|386.11|388.18|385.38|0
1651705800000|2022-05-04 23:10:00|388.33|385.53|388.33|385.53|388.47|385.67|387.75|384.95|0
1651706100000|2022-05-04 23:15:00|388.47|385.67|388.61|385.81|388.76|385.96|388.18|385.38|0
1651706400000|2022-05-04 23:20:00|388.47|385.67|389.04|386.24|389.33|386.53|388.47|385.67|0
1651706700000|2022-05-04 23:25:00|389.19|386.39|389.19|386.39|389.33|386.53|388.9|386.1|0
1651707000000|2022-05-04 23:30:00|389.04|386.24|389.62|386.82|389.76|386.96|389.04|386.24|0
1651707300000|2022-05-04 23:35:00|389.47|386.67|390.19|387.39|390.34|387.54|388.89|386.09|0
1651707600000|2022-05-04 23:40:00|390.34|387.54|389.61|386.81|390.34|387.54|389.47|386.67|0
1651707900000|2022-05-04 23:45:00|389.69|386.89|389.83|387.03|389.9|387.1|389.47|386.67|0
1651708200000|2022-05-04 23:50:00|389.76|386.96|388.74|385.94|389.76|386.96|388.74|385.94|0
1651708500000|2022-05-04 23:55:00|388.89|386.09|389.03|386.23|389.17|386.37|388.6|385.8|0
1651708800000|2022-05-05 00:00:00|388.88|386.08|388.88|386.08|389.17|386.37|388.31|385.51|0
1651709100000|2022-05-05 00:05:00|388.74|385.94|389.17|386.37|389.75|386.95|388.67|385.87|0
1651709400000|2022-05-05 00:10:00|389.24|386.44|389.39|386.59|389.75|386.95|388.73|385.93|0
1651709700000|2022-05-05 00:15:00|389.46|386.66|388.88|386.08|389.6|386.8|388.88|386.08|0
1651710000000|2022-05-05 00:20:00|389.02|386.22|387|384.2|389.24|386.44|385.85|383.05|0
1651710300000|2022-05-05 00:25:00|386.86|384.06|388.01|385.21|388.01|385.21|386.42|383.62|0
1651710600000|2022-05-05 00:30:00|387.86|385.06|386.42|383.62|388.01|385.21|385.99|383.19|0
1651710900000|2022-05-05 00:35:00|386.35|383.55|386.42|383.62|386.85|384.05|385.99|383.19|0
1651711200000|2022-05-05 00:40:00|386.49|383.69|387.14|384.34|387.28|384.48|386.42|383.62|0
1651711500000|2022-05-05 00:45:00|386.99|384.19|386.27|383.47|387.14|384.34|385.84|383.04|0
1651711800000|2022-05-05 00:50:00|386.41|383.61|386.77|383.97|386.99|384.19|386.27|383.47|0
1651712100000|2022-05-05 00:55:00|386.7|383.9|386.2|383.4|387.13|384.33|385.98|383.18|0
1651712400000|2022-05-05 01:00:00|386.12|383.32|386.26|383.46|386.34|383.54|385.69|382.89|0
1651712700000|2022-05-05 01:05:00|386.12|383.32|386.41|383.61|386.41|383.61|385.69|382.89|0
1651713000000|2022-05-05 01:10:00|386.48|383.68|386.55|383.75|386.55|383.75|386.12|383.32|0
1651713300000|2022-05-05 01:15:00|386.4|383.6|386.69|383.89|387.55|384.75|386.4|383.6|0
1651713600000|2022-05-05 01:20:00|386.55|383.75|385.39|382.59|386.83|384.03|385.39|382.59|0
1651713900000|2022-05-05 01:25:00|385.25|382.45|385.86|383.06|386|383.2|384.39|381.59|0
1651714200000|2022-05-05 01:30:00|386.15|383.35|386.72|383.92|386.86|384.06|384.86|382.06|0
1651714500000|2022-05-05 01:35:00|386.79|383.99|386.72|383.92|387.22|384.42|386.51|383.71|0
1651714800000|2022-05-05 01:40:00|386.79|383.99|388.44|385.64|388.87|386.07|386.57|383.77|0
1651715100000|2022-05-05 01:45:00|388.29|385.49|389.44|386.64|389.73|386.93|388.01|385.21|0
1651715400000|2022-05-05 01:50:00|389.52|386.72|390.02|387.22|390.16|387.36|389.44|386.64|0
1651715700000|2022-05-05 01:55:00|389.87|387.07|389.15|386.35|389.87|387.07|388.86|386.06|0
1651716000000|2022-05-05 02:00:00|389.08|386.28|389.87|387.07|389.94|387.14|389.01|386.21|0
1651716300000|2022-05-05 02:05:00|389.94|387.14|389.29|386.49|390.09|387.29|389.15|386.35|0
1651716600000|2022-05-05 02:10:00|389.22|386.42|389.43|386.63|389.72|386.92|388.86|386.06|0
1651716900000|2022-05-05 02:15:00|389.51|386.71|389.29|386.49|389.58|386.78|389.14|386.34|0
1651717200000|2022-05-05 02:20:00|389.43|386.63|390.73|387.93|391.02|388.22|389.43|386.63|0
1651717500000|2022-05-05 02:25:00|390.8|388|390|387.2|391.02|388.22|390|387.2|0
1651717800000|2022-05-05 02:30:00|389.93|387.13|390.36|387.56|390.43|387.63|389.71|386.91|0
1651718100000|2022-05-05 02:35:00|390.43|387.63|390.14|387.34|390.87|388.07|390.14|387.34|0
1651718400000|2022-05-05 02:40:00|390.29|387.49|389.78|386.98|390.29|387.49|389.78|386.98|0
1651718700000|2022-05-05 02:45:00|389.85|387.05|389.71|386.91|390.28|387.48|389.71|386.91|0
1651719000000|2022-05-05 02:50:00|389.78|386.98|389.92|387.12|389.99|387.19|389.27|386.47|0
1651719300000|2022-05-05 02:55:00|389.99|387.19|390.42|387.62|390.42|387.62|389.56|386.76|0
1651719600000|2022-05-05 03:00:00|390.13|387.33|389.41|386.61|390.13|387.33|388.84|386.04|0
1651719900000|2022-05-05 03:05:00|389.27|386.47|388.26|385.46|389.84|387.04|388.26|385.46|0
1651720200000|2022-05-05 03:10:00|388.11|385.31|388.54|385.74|388.98|386.18|388.11|385.31|0
1651720500000|2022-05-05 03:15:00|388.4|385.6|387.54|384.74|388.54|385.74|387.54|384.74|0
1651720800000|2022-05-05 03:20:00|387.68|384.88|387.96|385.16|388.25|385.45|387.54|384.74|0
1651721100000|2022-05-05 03:25:00|387.82|385.02|387.1|384.3|387.96|385.16|387.1|384.3|0
1651721400000|2022-05-05 03:30:00|387.24|384.44|388.1|385.3|388.25|385.45|387.24|384.44|0
1651721700000|2022-05-05 03:35:00|388.18|385.38|388.25|385.45|388.25|385.45|387.53|384.73|0
1651722000000|2022-05-05 03:40:00|388.32|385.52|387.81|385.01|388.32|385.52|387.53|384.73|0
1651722300000|2022-05-05 03:45:00|387.89|385.09|387.74|384.94|388.1|385.3|387.67|384.87|0
1651722600000|2022-05-05 03:50:00|387.81|385.01|388.1|385.3|388.24|385.44|387.52|384.72|0
1651722900000|2022-05-05 03:55:00|388.03|385.23|387.81|385.01|388.24|385.44|387.74|384.94|0
1651723200000|2022-05-05 04:00:00|387.95|385.15|387.52|384.72|387.95|385.15|387.52|384.72|0
1651723500000|2022-05-05 04:05:00|387.8|385|387.8|385|387.95|385.15|387.66|384.86|0
1651723800000|2022-05-05 04:10:00|387.95|385.15|387.73|384.93|388.02|385.22|387.66|384.86|0
1651724100000|2022-05-05 04:15:00|387.66|384.86|387.87|385.07|388.09|385.29|387.66|384.86|0
1651724400000|2022-05-05 04:20:00|387.8|385|387.8|385|387.94|385.14|387.8|385|0
1651724700000|2022-05-05 04:25:00|387.51|384.71|387.79|384.99|387.87|385.07|387.36|384.56|0
1651725000000|2022-05-05 04:30:00|387.65|384.85|387.5|384.7|387.94|385.14|387.36|384.56|0
1651725300000|2022-05-05 04:35:00|387.58|384.78|386.5|383.7|387.58|384.78|386.36|383.56|0
1651725600000|2022-05-05 04:40:00|386.64|383.84|385.71|382.91|386.78|383.98|385.57|382.77|0
1651725900000|2022-05-05 04:45:00|385.78|382.98|385.49|382.69|385.85|383.05|385.49|382.69|0
1651726200000|2022-05-05 04:50:00|385.63|382.83|385.35|382.55|385.78|382.98|385.13|382.33|0
1651726500000|2022-05-05 04:55:00|385.49|382.69|384.77|381.97|385.49|382.69|384.77|381.97|0
1651726800000|2022-05-05 05:00:00|384.7|381.9|385.06|382.26|385.06|382.26|384.2|381.4|0
1651727100000|2022-05-05 05:05:00|385.34|382.54|386.2|383.4|386.49|383.69|385.2|382.4|0
1651727400000|2022-05-05 05:10:00|386.34|383.54|384.77|381.97|386.34|383.54|384.77|381.97|0
1651727700000|2022-05-05 05:15:00|384.62|381.82|384.48|381.68|384.76|381.96|384.34|381.54|0
1651728000000|2022-05-05 05:20:00|384.62|381.82|384.48|381.68|384.76|381.96|382.91|380.11|0
1651728300000|2022-05-05 05:25:00|384.41|381.61|385.05|382.25|385.33|382.53|384.33|381.53|0
1651728600000|2022-05-05 05:30:00|384.98|382.18|384.04|381.24|385.05|382.25|384.04|381.24|0
1651728900000|2022-05-05 05:35:00|383.9|381.1|384.12|381.32|384.33|381.53|382.76|379.96|0
1651729200000|2022-05-05 05:40:00|384.18|381.38|383.75|380.95|384.33|381.53|383.47|380.67|0
1651729500000|2022-05-05 05:45:00|384.18|381.38|385.54|382.74|386.47|383.67|384.04|381.24|0
1651729800000|2022-05-05 05:50:00|385.47|382.67|385.04|382.24|386.04|383.24|384.61|381.81|0
1651730100000|2022-05-05 05:55:00|384.89|382.09|383.89|381.09|385.18|382.38|383.89|381.09|0
1651730400000|2022-05-05 06:00:00|383.75|380.95|384.75|381.95|385.32|382.52|383.32|380.52|0
1651730700000|2022-05-05 06:05:00|384.96|382.16|386.03|383.23|386.17|383.37|384.96|382.16|0
1651731000000|2022-05-05 06:10:00|385.89|383.09|385.03|382.23|386.03|383.23|383.74|380.94|0
1651731300000|2022-05-05 06:15:00|385.31|382.51|384.31|381.51|385.46|382.66|383.74|380.94|0
1651731600000|2022-05-05 06:20:00|384.24|381.44|386.17|383.37|386.45|383.65|384.02|381.22|0
1651731900000|2022-05-05 06:25:00|386.31|383.51|389.9|387.1|390.62|387.82|385.88|383.08|0
1651732200000|2022-05-05 06:30:00|390.05|387.25|389.9|387.1|391.35|388.55|389.76|386.96|0
1651732500000|2022-05-05 06:35:00|389.76|386.96|391.05|388.25|391.2|388.4|389.76|386.96|0
1651732800000|2022-05-05 06:40:00|390.91|388.11|392.44|389.64|392.58|389.78|390.48|387.68|0
1651733100000|2022-05-05 06:45:00|392.29|389.49|392.29|389.49|392.72|389.92|391.71|388.91|0
1651733400000|2022-05-05 06:50:00|392.22|389.42|392.72|389.92|392.72|389.92|391.57|388.77|0
1651733700000|2022-05-05 06:55:00|392.58|389.78|394.24|391.44|394.46|391.66|391.71|388.91|0
1651734000000|2022-05-05 07:00:00|393.59|390.79|393.15|390.35|395.76|392.96|392.72|389.92|0
1651734300000|2022-05-05 07:05:00|392.81|390.41|393.75|391.35|395.93|393.53|392.66|390.26|0
1651734600000|2022-05-05 07:10:00|393.67|391.27|397.45|395.05|397.45|395.05|393.6|391.2|0
1651734900000|2022-05-05 07:15:00|397.6|395.2|398.91|396.51|399.06|396.66|397.01|394.61|0
1651735200000|2022-05-05 07:20:00|398.98|396.58|400.12|397.72|400.5|398.1|397.2|394.8|0
1651735500000|2022-05-05 07:25:00|400.19|397.79|400.63|398.23|400.92|398.52|398.58|396.18|0
1651735800000|2022-05-05 07:30:00|400.33|397.93|399.89|397.49|400.33|397.93|398.28|395.88|0
1651736100000|2022-05-05 07:35:00|399.74|397.34|401.65|399.25|401.8|399.4|398.13|395.73|0
1651736400000|2022-05-05 07:40:00|401.5|399.1|399.15|396.75|401.65|399.25|399.01|396.61|0
1651736700000|2022-05-05 07:45:00|399.23|396.83|398.27|395.87|399.89|397.49|397.69|395.29|0
1651737000000|2022-05-05 07:50:00|398.64|396.24|397.4|395|398.86|396.46|396.52|394.12|0
1651737300000|2022-05-05 07:55:00|397.25|394.85|397.1|394.7|399|396.6|396.81|394.41|0
1651737600000|2022-05-05 08:00:00|397.18|394.78|398.71|396.31|399.44|397.04|396.08|393.68|0
1651737900000|2022-05-05 08:05:00|398.56|396.16|399.95|397.55|400.17|397.77|397.83|395.43|0
1651738200000|2022-05-05 08:10:00|400.02|397.62|400.61|398.21|400.98|398.58|398.26|395.86|0
1651738500000|2022-05-05 08:15:00|400.46|398.06|399.43|397.03|400.61|398.21|397.9|395.5|0
1651738800000|2022-05-05 08:20:00|399.51|397.11|397.97|395.57|399.51|397.11|397.75|395.35|0
1651739100000|2022-05-05 08:25:00|398.26|395.86|401.04|398.64|401.33|398.93|398.26|395.86|0
1651739400000|2022-05-05 08:30:00|400.97|398.57|402.88|400.48|402.95|400.55|400.89|398.49|0
1651739700000|2022-05-05 08:35:00|402.95|400.55|402.95|400.55|403.1|400.7|402.36|399.96|0
1651740000000|2022-05-05 08:40:00|403.1|400.7|405.75|403.35|406.49|404.09|402.95|400.55|0
1651740300000|2022-05-05 08:45:00|405.68|403.28|404.86|402.46|406.64|404.24|404.57|402.17|0
1651740600000|2022-05-05 08:50:00|404.71|402.31|404.56|402.16|405.01|402.61|403.68|401.28|0
1651740900000|2022-05-05 08:55:00|404.79|402.39|403.97|401.57|406.34|403.94|403.97|401.57|0
1651741200000|2022-05-05 09:00:00|404.12|401.72|403.67|401.27|404.41|402.01|403.38|400.98|0
1651741500000|2022-05-05 09:05:00|403.6|401.2|403.52|401.12|404.41|402.01|403.38|400.98|0
1651741800000|2022-05-05 09:10:00|403.6|401.2|401.76|399.36|403.6|401.2|401.46|399.06|0
1651742100000|2022-05-05 09:15:00|401.83|399.43|401.31|398.91|402.05|399.65|401.02|398.62|0
1651742400000|2022-05-05 09:20:00|401.39|398.99|403.96|401.56|404.4|402|401.17|398.77|0
1651742700000|2022-05-05 09:25:00|404.11|401.71|404.11|401.71|404.11|401.71|402.19|399.79|0
1651743000000|2022-05-05 09:30:00|403.52|401.12|404.48|402.08|405.36|402.96|403.07|400.67|0
1651743300000|2022-05-05 09:35:00|404.55|402.15|404.99|402.59|405.28|402.88|403.51|401.11|0
1651743600000|2022-05-05 09:40:00|404.69|402.29|402.21|399.81|405.01|402.61|402.21|399.81|0
1651743900000|2022-05-05 09:45:00|402.36|399.96|403.24|400.84|403.76|401.36|402.36|399.96|0
1651744200000|2022-05-05 09:50:00|403.32|400.92|402.43|400.03|403.46|401.06|401.62|399.22|0
1651744500000|2022-05-05 09:55:00|402.5|400.1|402.06|399.66|402.5|400.1|400.59|398.19|0
1651744800000|2022-05-05 10:00:00|401.91|399.51|399.85|397.45|402.5|400.1|399.85|397.45|0
1651745100000|2022-05-05 10:05:00|399.71|397.31|399.46|397.06|401.32|398.92|399.24|396.84|0
1651745400000|2022-05-05 10:10:00|399.39|396.99|398.51|396.11|399.61|397.21|398.29|395.89|0
1651745700000|2022-05-05 10:15:00|398.65|396.25|400.63|398.23|400.7|398.3|398.65|396.25|0
1651746000000|2022-05-05 10:20:00|401|398.6|399.67|397.27|402.02|399.62|398.58|396.18|0
1651746300000|2022-05-05 10:25:00|399.53|397.13|398.94|396.54|400.26|397.86|398.5|396.1|0
1651746600000|2022-05-05 10:30:00|399.09|396.69|400.55|398.15|401.28|398.88|398.79|396.39|0
1651746900000|2022-05-05 10:35:00|400.7|398.3|399.96|397.56|400.99|398.59|399.89|397.49|0
1651747200000|2022-05-05 10:40:00|399.81|397.41|401.28|398.88|401.57|399.17|399.67|397.27|0
1651747500000|2022-05-05 10:45:00|401.13|398.73|399.96|397.56|401.43|399.03|399.81|397.41|0
1651747800000|2022-05-05 10:50:00|400.1|397.7|400.25|397.85|400.39|397.99|398.78|396.38|0
1651748100000|2022-05-05 10:55:00|400.39|397.99|404.36|401.96|404.36|401.96|400.39|397.99|0
1651748400000|2022-05-05 11:00:00|404.44|402.04|402.01|399.61|404.59|402.19|401.71|399.31|0
1651748700000|2022-05-05 11:05:00|402.15|399.75|399.51|397.11|402.3|399.9|399.22|396.82|0
1651749000000|2022-05-05 11:10:00|399.58|397.18|399.21|396.81|400.53|398.13|397.9|395.5|0
1651749300000|2022-05-05 11:15:00|399.51|397.11|399.88|397.48|400.1|397.7|397.75|395.35|0
1651749600000|2022-05-05 11:20:00|399.81|397.41|400.98|398.58|401.43|399.03|399.36|396.96|0
1651749900000|2022-05-05 11:25:00|401.13|398.73|402.75|400.35|402.9|400.5|400.39|397.99|0
1651750200000|2022-05-05 11:30:00|402.83|400.43|402.01|399.61|403.49|401.09|401.72|399.32|0
1651750500000|2022-05-05 11:35:00|401.94|399.54|401.57|399.17|402.6|400.2|399.8|397.4|0
1651750800000|2022-05-05 11:40:00|401.64|399.24|400.84|398.44|402.87|400.47|400.61|398.21|0
1651751100000|2022-05-05 11:45:00|400.76|398.36|400.54|398.14|401.35|398.95|399.73|397.33|0
1651751400000|2022-05-05 11:50:00|400.46|398.06|400.61|398.21|400.76|398.36|398.85|396.45|0
1651751700000|2022-05-05 11:55:00|400.46|398.06|400.33|397.93|400.77|398.37|399|396.6|0
1651752000000|2022-05-05 12:00:00|400.18|397.78|399.73|397.33|401.06|398.66|399.29|396.89|0
1651752300000|2022-05-05 12:05:00|399.88|397.48|398.11|395.71|400.18|397.78|397.82|395.42|0
1651752600000|2022-05-05 12:10:00|397.97|395.57|397.09|394.69|398.19|395.79|396.79|394.39|0
1651752900000|2022-05-05 12:15:00|396.94|394.54|398.11|395.71|398.7|396.3|396.94|394.54|0
1651753200000|2022-05-05 12:20:00|397.96|395.56|401.2|398.8|401.35|398.95|396.79|394.39|0
1651753500000|2022-05-05 12:25:00|401.28|398.88|399.8|397.4|401.94|399.54|398.99|396.59|0
1651753800000|2022-05-05 12:30:00|399.65|397.25|399.72|397.32|401.05|398.65|398.69|396.29|0
1651754100000|2022-05-05 12:35:00|399.58|397.18|399.7|397.3|400.22|397.82|399.13|396.73|0
1651754400000|2022-05-05 12:40:00|399.85|397.45|401.1|398.7|401.39|398.99|399.26|396.86|0
1651754700000|2022-05-05 12:45:00|401.32|398.92|401.68|399.28|401.69|399.29|400.29|397.89|0
1651755000000|2022-05-05 12:50:00|401.54|399.14|402.27|399.87|403.16|400.76|401.24|398.84|0
1651755300000|2022-05-05 12:55:00|402.42|400.02|403.16|400.76|403.3|400.9|401.17|398.77|0
1651755600000|2022-05-05 13:00:00|403.01|400.61|407.68|405.28|408.65|406.25|403.01|400.61|0
1651755900000|2022-05-05 13:05:00|407.9|405.5|407.92|405.52|409.5|407.1|406.7|404.3|0
1651756200000|2022-05-05 13:10:00|407.85|405.45|407.4|405|409.33|406.93|407.4|405|0
1651756500000|2022-05-05 13:15:00|407.25|404.85|409.56|407.16|410.01|407.61|406.06|403.66|0
1651756800000|2022-05-05 13:20:00|409.33|406.93|409.33|406.93|409.78|407.38|407.25|404.85|0
1651757100000|2022-05-05 13:25:00|409.48|407.08|411.72|409.32|411.72|409.32|409.48|407.08|0
1651757400000|2022-05-05 13:30:00|411.87|409.47|415.77|413.37|418.49|416.09|411.12|408.72|0
1651757700000|2022-05-05 13:35:00|415.02|412.62|414.54|412.14|417.27|414.87|412.39|409.99|0
1651758000000|2022-05-05 13:40:00|415.15|412.75|421.5|419.1|421.81|419.41|410.64|408.24|0
1651758300000|2022-05-05 13:45:00|421.2|418.8|425.82|423.42|426.12|423.72|420.59|418.19|0
1651758600000|2022-05-05 13:50:00|425.97|423.57|426.73|424.33|427.81|425.41|423.22|420.82|0
1651758900000|2022-05-05 13:55:00|426.58|424.18|429.04|426.64|431.81|429.41|425.05|422.65|0
1651759200000|2022-05-05 14:00:00|429.19|426.79|438.55|436.15|438.86|436.46|429.04|426.64|0
1651759500000|2022-05-05 14:05:00|438.71|436.31|443.87|441.47|446.93|444.53|438.71|436.31|0
1651759800000|2022-05-05 14:10:00|444.03|441.63|442.3|439.9|451.1|448.7|441.52|439.12|0
1651760100000|2022-05-05 14:15:00|441.21|438.81|443.24|440.84|447.47|445.07|440.9|438.5|0
1651760400000|2022-05-05 14:20:00|443.4|441|453.82|451.42|454.58|452.18|443.08|440.68|0
1651760700000|2022-05-05 14:25:00|453.34|450.94|453.97|451.57|454.29|451.89|449.56|447.16|0
1651761000000|2022-05-05 14:30:00|454.76|452.36|456.19|453.79|457.94|455.54|451.92|449.52|0
1651761300000|2022-05-05 14:35:00|455.71|453.31|461.6|459.2|461.92|459.52|453.02|450.62|0
1651761600000|2022-05-05 14:40:00|461.92|459.52|461.25|458.85|469.39|466.99|460.64|458.24|0
1651761900000|2022-05-05 14:45:00|462.2|459.8|471.16|468.76|471.96|469.56|459.98|457.58|0
1651762200000|2022-05-05 14:50:00|471.8|469.4|471.61|469.21|474.86|472.46|468.43|466.03|0
1651762500000|2022-05-05 14:55:00|470.8|468.4|465.52|463.12|471.45|469.05|465.52|463.12|0
1651762800000|2022-05-05 15:00:00|466.32|463.92|473.14|470.74|474.34|471.94|463.61|461.21|0
1651763100000|2022-05-05 15:05:00|473.05|470.65|480.17|477.77|483.43|481.03|470.64|468.24|0
1651763400000|2022-05-05 15:10:00|480.09|477.69|477.9|475.5|483.26|480.86|477.9|475.5|0
1651763700000|2022-05-05 15:15:00|479.19|476.79|479.84|477.44|483.92|481.52|475.14|472.74|0
1651764000000|2022-05-05 15:20:00|480.17|477.77|485.22|482.82|485.22|482.82|479.52|477.12|0
1651764300000|2022-05-05 15:25:00|484.89|482.49|478.86|476.46|485.71|483.31|478.86|476.46|0
1651764600000|2022-05-05 15:30:00|479.84|477.44|477.28|474.88|482.12|479.72|472.75|470.35|0
1651764900000|2022-05-05 15:35:00|476.79|474.39|468.02|465.62|476.96|474.56|467.13|464.73|0
1651765200000|2022-05-05 15:40:00|468.34|465.94|471.56|469.16|472.05|469.65|466.09|463.69|0
1651765500000|2022-05-05 15:45:00|472.05|469.65|477.08|474.68|479.04|476.64|472.05|469.65|0
1651765800000|2022-05-05 15:50:00|476.59|474.19|491.72|489.32|492.38|489.98|476.59|474.19|0
1651766100000|2022-05-05 15:55:00|491.22|488.82|495.31|492.91|495.48|493.08|487.37|484.97|0
1651766400000|2022-05-05 16:00:00|495.97|493.57|497.62|495.22|504.94|502.54|495.97|493.57|0
1651766700000|2022-05-05 16:05:00|497.46|495.06|488.73|486.33|497.46|495.06|488.08|485.68|0
1651767000000|2022-05-05 16:10:00|489.39|486.99|487.09|484.69|492.67|490.27|483.02|480.62|0
1651767300000|2022-05-05 16:15:00|487.26|484.86|484.97|482.57|491.19|488.79|484.32|481.92|0
1651767600000|2022-05-05 16:20:00|484.81|482.41|489.22|486.82|490.2|487.8|481.88|479.48|0
1651767900000|2022-05-05 16:25:00|487.74|485.34|484.89|482.49|488.4|486|479.12|476.72|0
1651768200000|2022-05-05 16:30:00|484.64|482.24|483.04|480.64|485.7|483.3|480.82|478.42|0
1651768500000|2022-05-05 16:35:00|483.45|481.05|487.54|485.14|491.5|489.1|483.45|481.05|0
1651768800000|2022-05-05 16:40:00|488.04|485.64|490.67|488.27|492.98|490.58|487.54|485.14|0
1651769100000|2022-05-05 16:45:00|490.51|488.11|493.15|490.75|495.3|492.9|488.86|486.46|0
1651769400000|2022-05-05 16:50:00|492.49|490.09|484.42|482.02|492.65|490.25|483.6|481.2|0
1651769700000|2022-05-05 16:55:00|482.95|480.55|479.85|477.45|484.26|481.86|479.68|477.28|0
1651770000000|2022-05-05 17:00:00|479.52|477.12|473.68|471.28|479.52|477.12|470.3|467.9|0
1651770300000|2022-05-05 17:05:00|473.52|471.12|470.06|467.66|474.01|471.61|467.57|465.17|0
1651770600000|2022-05-05 17:10:00|470.14|467.74|477.98|475.58|479.67|477.27|470.06|467.66|0
1651770900000|2022-05-05 17:15:00|477.49|475.09|477|474.6|482.55|480.15|474.89|472.49|0
1651771200000|2022-05-05 17:20:00|477.49|475.09|475.86|473.46|479.77|477.37|474.08|471.68|0
1651771500000|2022-05-05 17:25:00|476.35|473.95|475.86|473.46|480.75|478.35|475.05|472.65|0
1651771800000|2022-05-05 17:30:00|475.7|473.3|479.93|477.53|482.71|480.31|475.7|473.3|0
1651772100000|2022-05-05 17:35:00|479.69|477.29|476.67|474.27|479.69|477.29|468.9|466.5|0
1651772400000|2022-05-05 17:40:00|476.51|474.11|476.5|474.1|478.46|476.06|470.76|468.36|0
1651772700000|2022-05-05 17:45:00|476.83|474.43|481.23|478.83|481.23|478.83|474.07|471.67|0
1651773000000|2022-05-05 17:50:00|480.74|478.34|485.17|482.77|487.31|484.91|480.74|478.34|0
1651773300000|2022-05-05 17:55:00|484.67|482.27|485.33|482.93|489.28|486.88|484.18|481.78|0
1651773600000|2022-05-05 18:00:00|485.49|483.09|489.32|486.92|491.61|489.21|482.51|480.11|0
1651773900000|2022-05-05 18:05:00|488.99|486.59|485.7|483.3|490.31|487.91|483.9|481.5|0
1651774200000|2022-05-05 18:10:00|485.54|483.14|487.18|484.78|490.47|488.07|483.9|481.5|0
1651774500000|2022-05-05 18:15:00|487.01|484.61|476.65|474.25|487.51|485.11|476.65|474.25|0
1651774800000|2022-05-05 18:20:00|475.6|473.2|489.22|486.82|490.46|488.06|475.6|473.2|0
1651775100000|2022-05-05 18:25:00|489.72|487.32|494.12|491.72|494.51|492.11|486.08|483.68|0
1651775400000|2022-05-05 18:30:00|494.53|492.13|498.54|496.14|500.03|497.63|490.72|488.32|0
1651775700000|2022-05-05 18:35:00|498.87|496.47|494.89|492.49|500.19|497.79|494.89|492.49|0
1651776000000|2022-05-05 18:40:00|495.88|493.48|496.38|493.98|498.86|496.46|492.91|490.51|0
1651776300000|2022-05-05 18:45:00|495.39|492.99|492.91|490.51|496.21|493.81|490.28|487.88|0
1651776600000|2022-05-05 18:50:00|493.07|490.67|491.92|489.52|493.4|491|483.57|481.17|0
1651776900000|2022-05-05 18:55:00|492.58|490.18|492.74|490.34|495.22|492.82|491.92|489.52|0
1651777200000|2022-05-05 19:00:00|492.58|490.18|501.02|498.62|501.02|498.62|490.93|488.53|0
1651777500000|2022-05-05 19:05:00|500.68|498.28|501.68|499.28|505.18|502.78|498.86|496.46|0
1651777800000|2022-05-05 19:10:00|501.51|499.11|509.71|507.31|509.71|507.31|500.68|498.28|0
1651778100000|2022-05-05 19:15:00|509.54|507.14|506.18|503.78|510.04|507.64|505.85|503.45|0
1651778400000|2022-05-05 19:20:00|506.02|503.62|508.87|506.47|510.88|508.48|505.85|503.45|0
1651778700000|2022-05-05 19:25:00|508.7|506.3|508.98|506.58|511.51|509.11|502.01|499.61|0
1651779000000|2022-05-05 19:30:00|509.48|507.08|505.43|503.03|513.54|511.14|503.76|501.36|0
1651779300000|2022-05-05 19:35:00|505.01|502.61|502.73|500.33|507.72|505.32|498.59|496.19|0
1651779600000|2022-05-05 19:40:00|500.74|498.34|499.21|496.81|502.23|499.83|494.51|492.11|0
1651779900000|2022-05-05 19:45:00|498.55|496.15|510.5|508.1|510.66|508.26|494.73|492.33|0
1651780200000|2022-05-05 19:50:00|509.49|507.09|498.41|496.01|509.49|507.09|486.76|484.36|0
1651780500000|2022-05-05 19:55:00|496.27|493.87|484.98|482.58|496.76|494.36|484.98|482.58|0
1651780800000|2022-05-05 20:00:00|485.63|483.23|485.47|483.07|489.05|486.65|483.2|480.8|0
1651781100000|2022-05-05 20:05:00|484.98|482.58|485.3|482.9|488.89|486.49|484|481.6|0
1651781400000|2022-05-05 20:10:00|485.47|483.07|481.45|479.05|485.47|483.07|480.07|477.67|0
1651781700000|2022-05-05 20:15:00|482.38|479.58|483.51|480.71|483.59|480.79|481.24|478.44|0
1651782000000|2022-05-05 20:20:00|483.59|480.79|484.48|481.68|484.48|481.68|481.81|479.01|0
1651782300000|2022-05-05 20:25:00|484.65|481.85|483.99|481.19|485.3|482.5|483.59|480.79|0
1651782600000|2022-05-05 20:30:00|483.91|481.11|484.64|481.84|485.29|482.49|483.5|480.7|0
1651782900000|2022-05-05 20:35:00|485.13|482.33|483.01|480.21|485.29|482.49|483.01|480.21|0
1651783200000|2022-05-05 20:40:00|483.18|480.38|479.77|476.97|483.5|480.7|479.77|476.97|0
1651783500000|2022-05-05 20:45:00|479.61|476.81|480.58|477.78|480.58|477.78|478|475.2|0
1651783800000|2022-05-05 20:50:00|480.74|477.94|480.9|478.1|481.23|478.43|479.61|476.81|0
1651784100000|2022-05-05 20:55:00|480.74|477.94|481.91|479.11|483.82|481.02|480.09|477.29|0
1651784400000|2022-05-05 21:00:00|481.58|478.78|482.61|479.81|482.71|479.91|481.25|478.45|0
1651784700000|2022-05-05 21:05:00|482.63|479.83|482.84|480.04|483.01|480.21|482.58|479.78|0
1651785000000|2022-05-05 21:10:00|482.79|479.99|483.53|480.73|483.53|480.73|482.65|479.85|0
1651785300000|2022-05-05 21:15:00|483.22|480.42|483.31|480.51|483.38|480.58|483.12|480.32|0
1651785600000|2022-05-05 21:20:00|483.62|480.82|484.21|481.41|484.28|481.48|483.45|480.65|0
1651785900000|2022-05-05 21:25:00|484.19|481.39|484.47|481.67|484.5|481.7|484.16|481.36|0
1651786200000|2022-05-05 21:30:00|484.45|481.65|484.18|481.38|484.45|481.65|484.09|481.29|0
1651786500000|2022-05-05 21:35:00|484.31|481.51|483.64|480.84|484.45|481.65|483.62|480.82|0
1651786800000|2022-05-05 21:40:00|483.69|480.89|484.02|481.22|484.17|481.37|483.67|480.87|0
1651787100000|2022-05-05 21:45:00|484|481.2|483.66|480.86|484.02|481.22|483.64|480.84|0
1651787400000|2022-05-05 21:50:00|483.68|480.88|483.56|480.76|483.73|480.93|483.56|480.76|0
1651787700000|2022-05-05 21:55:00|483.61|480.81|483.73|480.93|483.95|481.15|483.59|480.79|0
1651788000000|2022-05-05 22:00:00|484.69|481.89|486.72|483.92|487.14|484.34|484.69|481.89|0
1651788300000|2022-05-05 22:05:00|486.81|484.01|487.05|484.25|487.21|484.41|485.99|483.19|0
1651788600000|2022-05-05 22:10:00|486.72|483.92|485.09|482.29|486.88|484.08|485.09|482.29|0
1651788900000|2022-05-05 22:15:00|485.25|482.45|489.25|486.45|489.25|486.45|485.25|482.45|0
1651789200000|2022-05-05 22:20:00|489.42|486.62|489.82|487.02|490.73|487.93|488.27|485.47|0
1651789500000|2022-05-05 22:25:00|489.98|487.18|489.58|486.78|490.8|488|489.16|486.36|0
1651789800000|2022-05-05 22:30:00|489.16|486.36|486.47|483.67|489.16|486.36|485.66|482.86|0
1651790100000|2022-05-05 22:35:00|486.55|483.75|485.89|483.09|486.55|483.75|485.24|482.44|0
1651790400000|2022-05-05 22:40:00|485.82|483.02|485.57|482.77|486.22|483.42|485.24|482.44|0
1651790700000|2022-05-05 22:45:00|485.4|482.6|485.4|482.6|485.81|483.01|484.43|481.63|0
1651791000000|2022-05-05 22:50:00|485.49|482.69|487.85|485.05|487.85|485.05|485.4|482.6|0
1651791300000|2022-05-05 22:55:00|487.77|484.97|485.97|483.17|487.77|484.97|485.56|482.76|0
1651791600000|2022-05-05 23:00:00|486.54|483.74|485.81|483.01|487.35|484.55|485.72|482.92|0
1651791900000|2022-05-05 23:05:00|485.72|482.92|485.97|483.17|486.29|483.49|485.39|482.59|0
1651792200000|2022-05-05 23:10:00|485.88|483.08|486.7|483.9|487.19|484.39|485.56|482.76|0
1651792500000|2022-05-05 23:15:00|486.53|483.73|487.84|485.04|487.84|485.04|486.37|483.57|0
1651792800000|2022-05-05 23:20:00|487.76|484.96|487.34|484.54|488|485.2|486.86|484.06|0
1651793100000|2022-05-05 23:25:00|487.18|484.38|485.87|483.07|487.83|485.03|485.87|483.07|0
1651793400000|2022-05-05 23:30:00|485.8|483|484.25|481.45|485.8|483|484.08|481.28|0
1651793700000|2022-05-05 23:35:00|484.08|481.28|484.73|481.93|485.55|482.75|484.08|481.28|0
1651794000000|2022-05-05 23:40:00|484.89|482.09|484.89|482.09|485.22|482.42|484.16|481.36|0
1651794300000|2022-05-05 23:45:00|485.05|482.25|485.7|482.9|486.68|483.88|484.57|481.77|0
1651794600000|2022-05-05 23:50:00|485.79|482.99|484.07|481.27|485.95|483.15|484.07|481.27|0
1651794900000|2022-05-05 23:55:00|484.16|481.36|483.91|481.11|484.48|481.68|483.26|480.46|0
1651795200000|2022-05-06 00:00:00|483.42|480.62|486.43|483.63|487.17|484.37|482.77|479.97|0
1651795500000|2022-05-06 00:05:00|486.68|483.88|490.03|487.23|491.5|488.7|486.68|483.88|0
1651795800000|2022-05-06 00:10:00|490.11|487.31|493.22|490.42|493.72|490.92|489.78|486.98|0
1651796100000|2022-05-06 00:15:00|493.39|490.59|488.3|485.5|493.39|490.59|487.81|485.01|0
1651796400000|2022-05-06 00:20:00|488.14|485.34|488.3|485.5|488.55|485.75|487|484.2|0
1651796700000|2022-05-06 00:25:00|488.46|485.66|488.3|485.5|488.63|485.83|487.81|485.01|0
1651797000000|2022-05-06 00:30:00|488.46|485.66|490.26|487.46|491.25|488.45|488.46|485.66|0
1651797300000|2022-05-06 00:35:00|490.42|487.62|491.9|489.1|492.39|489.59|490.1|487.3|0
1651797600000|2022-05-06 00:40:00|491.82|489.02|491.4|488.6|491.98|489.18|491.08|488.28|0
1651797900000|2022-05-06 00:45:00|491.73|488.93|491.65|488.85|493.38|490.58|490.58|487.78|0
1651798200000|2022-05-06 00:50:00|491.9|489.1|492.71|489.91|493.7|490.9|490.42|487.62|0
1651798500000|2022-05-06 00:55:00|492.55|489.75|494.69|491.89|496.01|493.21|492.47|489.67|0
1651798800000|2022-05-06 01:00:00|494.85|492.05|495.1|492.3|495.35|492.55|493.2|490.4|0
1651799100000|2022-05-06 01:05:00|495.27|492.47|493.7|490.9|495.34|492.54|493.04|490.24|0
1651799400000|2022-05-06 01:10:00|493.62|490.82|496|493.2|496|493.2|493.53|490.73|0
1651799700000|2022-05-06 01:15:00|495.76|492.96|497.15|494.35|497.32|494.52|495.17|492.37|0
1651800000000|2022-05-06 01:20:00|497.32|494.52|496.49|493.69|498.97|496.17|496.49|493.69|0
1651800300000|2022-05-06 01:25:00|496.66|493.86|494.02|491.22|496.82|494.02|493.52|490.72|0
1651800600000|2022-05-06 01:30:00|493.85|491.05|495.66|492.86|495.66|492.86|493.85|491.05|0
1651800900000|2022-05-06 01:35:00|495.5|492.7|494.51|491.71|495.66|492.86|493.36|490.56|0
1651801200000|2022-05-06 01:40:00|494.34|491.54|495.25|492.45|495.66|492.86|492.7|489.9|0
1651801500000|2022-05-06 01:45:00|495.41|492.61|495.66|492.86|495.66|492.86|494.1|491.3|0
1651801800000|2022-05-06 01:50:00|495.49|492.69|496.15|493.35|496.81|494.01|494.83|492.03|0
1651802100000|2022-05-06 01:55:00|495.99|493.19|495.16|492.36|496.15|493.35|494.83|492.03|0
1651802400000|2022-05-06 02:00:00|494.99|492.19|495.16|492.36|495.57|492.77|493.51|490.71|0
1651802700000|2022-05-06 02:05:00|495.32|492.52|496.47|493.67|496.8|494|495.08|492.28|0
1651803000000|2022-05-06 02:10:00|496.8|494|496.8|494|497.3|494.5|496.14|493.34|0
1651803300000|2022-05-06 02:15:00|496.64|493.84|495.15|492.35|496.97|494.17|494.33|491.53|0
1651803600000|2022-05-06 02:20:00|495.32|492.52|495.48|492.68|495.98|493.18|494.98|492.18|0
1651803900000|2022-05-06 02:25:00|495.4|492.6|492.68|489.88|495.81|493.01|492.18|489.38|0
1651804200000|2022-05-06 02:30:00|492.51|489.71|492.35|489.55|492.51|489.71|490.87|488.07|0
1651804500000|2022-05-06 02:35:00|492.18|489.38|493.42|490.62|493.5|490.7|492.18|489.38|0
1651804800000|2022-05-06 02:40:00|493.66|490.86|493.66|490.86|494.15|491.35|493.33|490.53|0
1651805100000|2022-05-06 02:45:00|493.82|491.02|492.18|489.38|494.32|491.52|492.18|489.38|0
1651805400000|2022-05-06 02:50:00|492.51|489.71|491.68|488.88|492.67|489.87|491.52|488.72|0
1651805700000|2022-05-06 02:55:00|491.6|488.8|491.6|488.8|492.01|489.21|490.7|487.9|0
1651806000000|2022-05-06 03:00:00|491.52|488.72|491.11|488.31|491.52|488.72|489.55|486.75|0
1651806300000|2022-05-06 03:05:00|491.19|488.39|492|489.2|492.66|489.86|491.19|488.39|0
1651806600000|2022-05-06 03:10:00|492.09|489.29|492.66|489.86|492.66|489.86|491.84|489.04|0
1651806900000|2022-05-06 03:15:00|492.5|489.7|492.49|489.69|492.82|490.02|492.17|489.37|0
1651807200000|2022-05-06 03:20:00|492.33|489.53|491.34|488.54|492.66|489.86|491.18|488.38|0
1651807500000|2022-05-06 03:25:00|491.51|488.71|491.43|488.63|492|489.2|491.01|488.21|0
1651807800000|2022-05-06 03:30:00|491.26|488.46|488.72|485.92|491.67|488.87|488.39|485.59|0
1651808100000|2022-05-06 03:35:00|488.55|485.75|487.9|485.1|489.04|486.24|487.08|484.28|0
1651808400000|2022-05-06 03:40:00|487.98|485.18|487.24|484.44|489.04|486.24|487.24|484.44|0
1651808700000|2022-05-06 03:45:00|487.08|484.28|487.57|484.77|487.73|484.93|486.91|484.11|0
1651809000000|2022-05-06 03:50:00|487.73|484.93|485.12|482.32|487.73|484.93|484.79|481.99|0
1651809300000|2022-05-06 03:55:00|485.2|482.4|485.12|482.32|485.61|482.81|484.3|481.5|0
1651809600000|2022-05-06 04:00:00|485.2|482.4|485.28|482.48|485.61|482.81|484.95|482.15|0
1651809900000|2022-05-06 04:05:00|485.12|482.32|485.11|482.31|485.28|482.48|484.46|481.66|0
1651810200000|2022-05-06 04:10:00|484.95|482.15|485.76|482.96|485.93|483.13|484.79|481.99|0
1651810500000|2022-05-06 04:15:00|485.68|482.88|488.05|485.25|488.21|485.41|485.6|482.8|0
1651810800000|2022-05-06 04:20:00|488.13|485.33|487.55|484.75|489.28|486.48|487.23|484.43|0
1651811100000|2022-05-06 04:25:00|487.48|484.68|488.7|485.9|489.27|486.47|487.23|484.43|0
1651811400000|2022-05-06 04:30:00|488.37|485.57|488.53|485.73|489.68|486.88|488.2|485.4|0
1651811700000|2022-05-06 04:35:00|488.62|485.82|488.69|485.89|489.02|486.22|488.2|485.4|0
1651812000000|2022-05-06 04:40:00|488.78|485.98|489.18|486.38|489.51|486.71|488.78|485.98|0
1651812300000|2022-05-06 04:45:00|489.34|486.54|490.33|487.53|490.82|488.02|489.34|486.54|0
1651812600000|2022-05-06 04:50:00|490.25|487.45|489.34|486.54|490.25|487.45|489.18|486.38|0
1651812900000|2022-05-06 04:55:00|489.26|486.46|488.52|485.72|489.5|486.7|488.36|485.56|0
1651813200000|2022-05-06 05:00:00|489.01|486.21|490.32|487.52|492.29|489.49|489.01|486.21|0
1651813500000|2022-05-06 05:05:00|489.83|487.03|491.63|488.83|491.88|489.08|488.84|486.04|0
1651813800000|2022-05-06 05:10:00|491.47|488.67|491.63|488.83|492.29|489.49|490.81|488.01|0
1651814100000|2022-05-06 05:15:00|491.46|488.66|489.17|486.37|492.28|489.48|489.09|486.29|0
1651814400000|2022-05-06 05:20:00|489|486.2|489.66|486.86|489.98|487.18|488.84|486.04|0
1651814700000|2022-05-06 05:25:00|489.58|486.78|488.67|485.87|490.64|487.84|488.18|485.38|0
1651815000000|2022-05-06 05:30:00|488.59|485.79|489|486.2|489.9|487.1|488.18|485.38|0
1651815300000|2022-05-06 05:35:00|489.16|486.36|488.01|485.21|490.06|487.26|488.01|485.21|0
1651815600000|2022-05-06 05:40:00|488.18|485.38|489.65|486.85|490.3|487.5|488.1|485.3|0
1651815900000|2022-05-06 05:45:00|489.57|486.77|490.47|487.67|490.79|487.99|489.08|486.28|0
1651816200000|2022-05-06 05:50:00|490.14|487.34|488.5|485.7|490.3|487.5|488.34|485.54|0
1651816500000|2022-05-06 05:55:00|488.83|486.03|488.91|486.11|490.79|487.99|488.66|485.86|0
1651816800000|2022-05-06 06:00:00|488.5|485.7|485.56|482.76|489.64|486.84|485.56|482.76|0
1651817100000|2022-05-06 06:05:00|485.88|483.08|484.99|482.19|486.53|483.73|484.58|481.78|0
1651817400000|2022-05-06 06:10:00|484.9|482.1|484.41|481.61|485.23|482.43|484.25|481.45|0
1651817700000|2022-05-06 06:15:00|484.25|481.45|486.12|483.32|487.35|484.55|484.25|481.45|0
1651818000000|2022-05-06 06:20:00|486.04|483.24|485.39|482.59|486.29|483.49|484.49|481.69|0
1651818300000|2022-05-06 06:25:00|485.55|482.75|490.45|487.65|490.61|487.81|485.55|482.75|0
1651818600000|2022-05-06 06:30:00|490.61|487.81|486.52|483.72|490.61|487.81|486.52|483.72|0
1651818900000|2022-05-06 06:35:00|486.36|483.56|484.57|481.77|487.83|485.03|484.24|481.44|0
1651819200000|2022-05-06 06:40:00|484.4|481.6|484.49|481.69|486.03|483.23|484.24|481.44|0
1651819500000|2022-05-06 06:45:00|484.56|481.76|486.84|484.04|486.84|484.04|484.24|481.44|0
1651819800000|2022-05-06 06:50:00|487.01|484.21|488.64|485.84|488.64|485.84|486.28|483.48|0
1651820100000|2022-05-06 06:55:00|488.97|486.17|491.51|488.71|491.59|488.79|487.49|484.69|0
1651820400000|2022-05-06 07:00:00|491.34|488.54|493.23|490.43|496.2|493.4|491.34|488.54|0
1651820700000|2022-05-06 07:05:00|492.86|490.46|495.66|493.26|495.92|493.52|492.7|490.3|0
1651821000000|2022-05-06 07:10:00|495.99|493.59|492.14|489.74|497.81|495.41|492.14|489.74|0
1651821300000|2022-05-06 07:15:00|492.55|490.15|491.4|489|493.71|491.31|491.23|488.83|0
1651821600000|2022-05-06 07:20:00|490.99|488.59|495.2|492.8|496.11|493.71|490.99|488.59|0
1651821900000|2022-05-06 07:25:00|495.86|493.46|496.11|493.71|497.11|494.71|493.38|490.98|0
1651822200000|2022-05-06 07:30:00|496.19|493.79|501.62|499.22|501.62|499.22|494.49|492.09|0
1651822500000|2022-05-06 07:35:00|501.45|499.05|502.71|500.31|503.12|500.72|500.28|497.88|0
1651822800000|2022-05-06 07:40:00|502.62|500.22|502.63|500.23|505.8|503.4|502.05|499.65|0
1651823100000|2022-05-06 07:45:00|502.62|500.22|501.29|498.89|503.63|501.23|500.13|497.73|0
1651823400000|2022-05-06 07:50:00|501.21|498.81|496.56|494.16|502.54|500.14|495.49|493.09|0
1651823700000|2022-05-06 07:55:00|496.31|493.91|493.47|491.07|496.97|494.57|493.3|490.9|0
1651824000000|2022-05-06 08:00:00|493.3|490.9|494.13|491.73|497.44|495.04|493.3|490.9|0
1651824300000|2022-05-06 08:05:00|493.96|491.56|492.23|489.83|495.12|492.72|489.67|487.27|0
1651824600000|2022-05-06 08:10:00|491.98|489.58|493.46|491.06|494.21|491.81|490.99|488.59|0
1651824900000|2022-05-06 08:15:00|493.63|491.23|489.01|486.61|495.61|493.21|488.02|485.62|0
1651825200000|2022-05-06 08:20:00|488.68|486.28|490.24|487.84|491.07|488.67|488.52|486.12|0
1651825500000|2022-05-06 08:25:00|490.32|487.92|488.35|485.95|491.48|489.08|488.18|485.78|0
1651825800000|2022-05-06 08:30:00|488.51|486.11|485.7|483.3|488.6|486.2|483.76|481.36|0
1651826100000|2022-05-06 08:35:00|485.62|483.22|486.52|484.12|488|485.6|485.62|483.22|0
1651826400000|2022-05-06 08:40:00|487.01|484.61|489.64|487.24|489.8|487.4|486.6|484.2|0
1651826700000|2022-05-06 08:45:00|489.56|487.16|489.14|486.74|490.13|487.73|487.34|484.94|0
1651827000000|2022-05-06 08:50:00|489.63|487.23|495.83|493.43|496.4|494|488.81|486.41|0
1651827300000|2022-05-06 08:55:00|496.24|493.84|495|492.6|496.24|493.84|492.43|490.03|0
1651827600000|2022-05-06 09:00:00|495.41|493.01|494.28|491.88|497.09|494.69|493.92|491.52|0
1651827900000|2022-05-06 09:05:00|494.12|491.72|496.76|494.36|497.42|495.02|493.79|491.39|0
1651828200000|2022-05-06 09:10:00|496.92|494.52|495.93|493.53|496.92|494.52|494.03|491.63|0
1651828500000|2022-05-06 09:15:00|496.18|493.78|498.57|496.17|499.9|497.5|495.27|492.87|0
1651828800000|2022-05-06 09:20:00|498.74|496.34|501.32|498.92|502.23|499.83|496.42|494.02|0
1651829100000|2022-05-06 09:25:00|501.23|498.83|501.23|498.83|502.15|499.75|500.15|497.75|0
1651829400000|2022-05-06 09:30:00|501.48|499.08|496.91|494.51|501.73|499.33|496.58|494.18|0
1651829700000|2022-05-06 09:35:00|496.83|494.43|495.26|492.86|498.57|496.17|495.09|492.69|0
1651830000000|2022-05-06 09:40:00|494.93|492.53|494.68|492.28|496.33|493.93|494.6|492.2|0
1651830300000|2022-05-06 09:45:00|494.59|492.19|493.93|491.53|494.76|492.36|491.79|489.39|0
1651830600000|2022-05-06 09:50:00|494.02|491.62|491.46|489.06|494.51|492.11|491.46|489.06|0
1651830900000|2022-05-06 09:55:00|491.63|489.23|491.22|488.82|493.19|490.79|490.47|488.07|0
1651831200000|2022-05-06 10:00:00|491.3|488.9|493.1|490.7|493.93|491.53|491.13|488.73|0
1651831500000|2022-05-06 10:05:00|493.27|490.87|494.67|492.27|494.84|492.44|490.64|488.24|0
1651831800000|2022-05-06 10:10:00|494.59|492.19|495.41|493.01|497.56|495.16|492.61|490.21|0
1651832100000|2022-05-06 10:15:00|495.57|493.17|495.57|493.17|497.56|495.16|495.08|492.68|0
1651832400000|2022-05-06 10:20:00|495.49|493.09|493.84|491.44|496.07|493.67|492.77|490.37|0
1651832700000|2022-05-06 10:25:00|493.68|491.28|491.94|489.54|493.75|491.35|491.78|489.38|0
1651833000000|2022-05-06 10:30:00|492.03|489.63|493.09|490.69|493.09|490.69|489.48|487.08|0
1651833300000|2022-05-06 10:35:00|493.18|490.78|492.19|489.79|494.24|491.84|491.94|489.54|0
1651833600000|2022-05-06 10:40:00|492.02|489.62|493.42|491.02|494.57|492.17|492.02|489.62|0
1651833900000|2022-05-06 10:45:00|493.5|491.1|492.92|490.52|494.66|492.26|492.59|490.19|0
1651834200000|2022-05-06 10:50:00|493.01|490.61|495.56|493.16|496.22|493.82|492.43|490.03|0
1651834500000|2022-05-06 10:55:00|495.89|493.49|495.39|492.99|497.87|495.47|494.98|492.58|0
1651834800000|2022-05-06 11:00:00|495.23|492.83|498.95|496.55|499.03|496.63|495.15|492.75|0
1651835100000|2022-05-06 11:05:00|498.87|496.47|499.95|497.55|500.78|498.38|497.87|495.47|0
1651835400000|2022-05-06 11:10:00|499.86|497.46|503.02|500.62|503.52|501.12|499.86|497.46|0
1651835700000|2022-05-06 11:15:00|502.85|500.45|504.6|502.2|504.6|502.2|500.16|497.76|0
1651836000000|2022-05-06 11:20:00|504.43|502.03|502.26|499.86|504.43|502.03|501.6|499.2|0
1651836300000|2022-05-06 11:25:00|502.18|499.78|503.85|501.45|504.59|502.19|502.18|499.78|0
1651836600000|2022-05-06 11:30:00|504.09|501.69|503.26|500.86|506.6|504.2|503.26|500.86|0
1651836900000|2022-05-06 11:35:00|503.09|500.69|501.09|498.69|504.84|502.44|501.09|498.69|0
1651837200000|2022-05-06 11:40:00|501.26|498.86|500.01|497.61|502.09|499.69|500.01|497.61|0
1651837500000|2022-05-06 11:45:00|499.93|497.53|501.25|498.85|501.26|498.86|499.93|497.53|0
1651837800000|2022-05-06 11:50:00|501.01|498.61|501.17|498.77|501.84|499.44|500.34|497.94|0
1651838100000|2022-05-06 11:55:00|501.09|498.69|499.59|497.19|501.84|499.44|498.43|496.03|0
1651838400000|2022-05-06 12:00:00|500.09|497.69|497.44|495.04|500.25|497.85|497.1|494.7|0
1651838700000|2022-05-06 12:05:00|497.52|495.12|495.78|493.38|498.76|496.36|495.12|492.72|0
1651839000000|2022-05-06 12:10:00|495.29|492.89|495.09|492.69|495.62|493.22|493.6|491.2|0
1651839300000|2022-05-06 12:15:00|495.42|493.02|494.42|492.02|495.91|493.51|494.26|491.86|0
1651839600000|2022-05-06 12:20:00|494.26|491.86|496.41|494.01|497.07|494.67|494.26|491.86|0
1651839900000|2022-05-06 12:25:00|496.24|493.84|494.42|492.02|498.56|496.16|492.36|489.96|0
1651840200000|2022-05-06 12:30:00|494.17|491.77|487.48|485.08|494.17|491.77|480.16|477.76|0
1651840500000|2022-05-06 12:35:00|486.5|484.1|480.56|478.16|487.97|485.57|478.77|476.37|0
1651840800000|2022-05-06 12:40:00|481.05|478.65|488.42|486.02|488.58|486.18|480.56|478.16|0
1651841100000|2022-05-06 12:45:00|488.09|485.69|498.01|495.61|498.01|495.61|487.76|485.36|0
1651841400000|2022-05-06 12:50:00|497.51|495.11|499.84|497.44|500.51|498.11|495.19|492.79|0
1651841700000|2022-05-06 12:55:00|499.93|497.53|504.6|502.2|505.69|503.29|498.57|496.17|0
1651842000000|2022-05-06 13:00:00|504.93|502.53|507.28|504.88|507.28|504.88|502.09|499.69|0
1651842300000|2022-05-06 13:05:00|506.61|504.21|506.6|504.2|507.28|504.88|503.76|501.36|0
1651842600000|2022-05-06 13:10:00|506.77|504.37|500.92|498.52|506.94|504.54|500.08|497.68|0
1651842900000|2022-05-06 13:15:00|501.08|498.68|500.25|497.85|504.42|502.02|500.08|497.68|0
1651843200000|2022-05-06 13:20:00|500.08|497.68|500.25|497.85|502.58|500.18|498.25|495.85|0
1651843500000|2022-05-06 13:25:00|500.08|497.68|502.91|500.51|502.91|500.51|498.91|496.51|0
1651843800000|2022-05-06 13:30:00|502.08|499.68|508.73|506.33|509.45|507.05|498.91|496.51|0
1651844100000|2022-05-06 13:35:00|508.89|506.49|526.7|524.3|527.21|524.81|508.89|506.49|0
1651844400000|2022-05-06 13:40:00|526.52|524.12|528.74|526.34|528.83|526.43|519.05|516.65|0
1651844700000|2022-05-06 13:45:00|528.57|526.17|528.9|526.5|539.4|537|526.86|524.46|0
1651845000000|2022-05-06 13:50:00|529.59|527.19|536.8|534.4|538.36|535.96|526.84|524.44|0
1651845300000|2022-05-06 13:55:00|536.63|534.23|536.28|533.88|541.3|538.9|533.69|531.29|0
1651845600000|2022-05-06 14:00:00|538.27|535.87|534.21|531.81|541.47|539.07|531.89|529.49|0
1651845900000|2022-05-06 14:05:00|533.17|530.77|528.42|526.02|533.17|530.77|521.05|518.65|0
1651846200000|2022-05-06 14:10:00|530.67|528.27|527.9|525.5|534.47|532.07|523.1|520.7|0
1651846500000|2022-05-06 14:15:00|526.88|524.48|510.35|507.95|526.88|524.48|504.54|502.14|0
1651846800000|2022-05-06 14:20:00|509.17|506.77|508.84|506.44|513.71|511.31|504.66|502.26|0
1651847100000|2022-05-06 14:25:00|506.16|503.76|514.88|512.48|514.88|512.48|503.16|500.76|0
1651847400000|2022-05-06 14:30:00|516.23|513.83|519.29|516.89|520.14|517.74|508.86|506.46|0
1651847700000|2022-05-06 14:35:00|519.97|517.57|521.81|519.41|526.37|523.97|518.61|516.21|0
1651848000000|2022-05-06 14:40:00|520.45|518.05|516.55|514.15|523.86|521.46|513.17|510.77|0
1651848300000|2022-05-06 14:45:00|518.58|516.18|499.97|497.57|518.58|516.18|497.95|495.55|0
1651848600000|2022-05-06 14:50:00|498.39|495.99|495.32|492.92|505.13|502.73|495.32|492.92|0
1651848900000|2022-05-06 14:55:00|494.66|492.26|492.96|490.56|497.81|495.41|488.77|486.37|0
1651849200000|2022-05-06 15:00:00|493.7|491.3|498.49|496.09|500.15|497.75|491.39|488.99|0
1651849500000|2022-05-06 15:05:00|497.99|495.59|497.33|494.93|501.48|499.08|495.51|493.11|0
1651849800000|2022-05-06 15:10:00|497.49|495.09|491.03|488.63|503.73|501.33|491.03|488.63|0
1651850100000|2022-05-06 15:15:00|490.21|487.81|487.78|485.38|491.86|489.46|484.34|481.94|0
1651850400000|2022-05-06 15:20:00|486.96|484.56|481.58|479.18|489.76|487.36|479.47|477.07|0
1651850700000|2022-05-06 15:25:00|481.42|479.02|486.8|484.4|488.49|486.09|480.21|477.81|0
1651851000000|2022-05-06 15:30:00|486.06|483.66|498.57|496.17|499.16|496.76|486.06|483.66|0
1651851300000|2022-05-06 15:35:00|498.74|496.34|508.57|506.17|509|506.6|498.74|496.34|0
1651851600000|2022-05-06 15:40:00|508.24|505.84|505.55|503.15|508.74|506.34|502.88|500.48|0
1651851900000|2022-05-06 15:45:00|506.05|503.65|504.71|502.31|509.08|506.68|504.21|501.81|0
1651852200000|2022-05-06 15:50:00|505.55|503.15|509.83|507.43|510.08|507.68|499.04|496.64|0
1651852500000|2022-05-06 15:55:00|509.58|507.18|511.6|509.2|513.96|511.56|506.72|504.32|0
1651852800000|2022-05-06 16:00:00|512.1|509.7|500.87|498.47|513.88|511.48|500.53|498.13|0
1651853100000|2022-05-06 16:05:00|500.7|498.3|499.2|496.8|501.03|498.63|490.6|488.2|0
1651853400000|2022-05-06 16:10:00|498.7|496.3|509.4|507|511.17|508.77|498.7|496.3|0
1651853700000|2022-05-06 16:15:00|510.07|507.67|512.52|510.12|512.52|510.12|504.03|501.63|0
1651854000000|2022-05-06 16:20:00|512.1|509.7|500.86|498.46|512.35|509.95|496.29|493.89|0
1651854300000|2022-05-06 16:25:00|500.19|497.79|498.2|495.8|502.86|500.46|496.21|493.81|0
1651854600000|2022-05-06 16:30:00|498.69|496.29|494.71|492.31|502.69|500.29|494.05|491.65|0
1651854900000|2022-05-06 16:35:00|494.22|491.82|498.36|495.96|504.86|502.46|492.24|489.84|0
1651855200000|2022-05-06 16:40:00|497.69|495.29|496.58|494.18|501.35|498.95|495.75|493.35|0
1651855500000|2022-05-06 16:45:00|496.09|493.69|497.74|495.34|497.74|495.34|493.77|491.37|0
1651855800000|2022-05-06 16:50:00|496.91|494.51|493.36|490.96|503.39|500.99|490.97|488.57|0
1651856100000|2022-05-06 16:55:00|494.43|492.03|489.16|486.76|494.59|492.19|486.22|483.82|0
1651856400000|2022-05-06 17:00:00|487.78|485.38|486.07|483.67|492.43|490.03|485.58|483.18|0
1651856700000|2022-05-06 17:05:00|486.23|483.83|491.44|489.04|495.54|493.14|486.23|483.83|0
1651857000000|2022-05-06 17:10:00|491.61|489.21|496.19|493.79|496.36|493.96|490.55|488.15|0
1651857300000|2022-05-06 17:15:00|495.86|493.46|501.06|498.66|504.45|502.05|494.22|491.82|0
1651857600000|2022-05-06 17:20:00|501.4|499|496.56|494.16|502.9|500.5|492.84|490.44|0
1651857900000|2022-05-06 17:25:00|497.56|495.16|496.58|494.18|501.82|499.42|493.27|490.87|0
1651858200000|2022-05-06 17:30:00|496.49|494.09|494.09|491.69|497.65|495.25|492.19|489.79|0
1651858500000|2022-05-06 17:35:00|493.67|491.27|501.64|499.24|504.32|501.92|490.7|488.3|0
1651858800000|2022-05-06 17:40:00|501.23|498.83|498.95|496.55|504.99|502.59|495.99|493.59|0
1651859100000|2022-05-06 17:45:00|498.46|496.06|500.75|498.35|504.39|501.99|495.8|493.4|0
1651859400000|2022-05-06 17:50:00|500.41|498.01|508.3|505.9|509.99|507.59|499.25|496.85|0
1651859700000|2022-05-06 17:55:00|508.64|506.24|508.64|506.24|510.67|508.27|507.63|505.23|0
1651860000000|2022-05-06 18:00:00|509.14|506.74|510.49|508.09|511.26|508.86|504.85|502.45|0
1651860300000|2022-05-06 18:05:00|511.17|508.77|518.82|516.42|518.82|516.42|511.17|508.77|0
1651860600000|2022-05-06 18:10:00|518.74|516.34|512.86|510.46|518.99|516.59|510.83|508.43|0
1651860900000|2022-05-06 18:15:00|512.18|509.78|513.71|511.31|514.05|511.65|508.13|505.73|0
1651861200000|2022-05-06 18:20:00|515.24|512.84|514.64|512.24|516.6|514.2|511.59|509.19|0
1651861500000|2022-05-06 18:25:00|515.74|513.34|517.79|515.39|520.69|518.29|514.55|512.15|0
1651861800000|2022-05-06 18:30:00|517.45|515.05|517.32|514.92|523.09|520.69|514.89|512.49|0
1651862100000|2022-05-06 18:35:00|519.6|517.2|521.6|519.2|523.49|521.09|518.53|516.13|0
1651862400000|2022-05-06 18:40:00|521.43|519.03|522.45|520.05|523.14|520.74|517.33|514.93|0
1651862700000|2022-05-06 18:45:00|523.14|520.74|513.25|510.85|523.74|521.34|513.25|510.85|0
1651863000000|2022-05-06 18:50:00|514.44|512.04|508.6|506.2|514.61|512.21|507.84|505.44|0
1651863300000|2022-05-06 18:55:00|507.67|505.27|517.32|514.92|517.32|514.92|505.99|503.59|0
1651863600000|2022-05-06 19:00:00|517.15|514.75|515.11|512.71|520.22|517.82|514.77|512.37|0
1651863900000|2022-05-06 19:05:00|516.3|513.9|522.27|519.87|524.16|521.76|514.09|511.69|0
1651864200000|2022-05-06 19:10:00|521.59|519.19|522.27|519.87|522.79|520.39|517.49|515.09|0
1651864500000|2022-05-06 19:15:00|522.1|519.7|519.62|517.22|525.36|522.96|519.02|516.62|0
1651864800000|2022-05-06 19:20:00|520.56|518.16|525.87|523.47|526.39|523.99|520.22|517.82|0
1651865100000|2022-05-06 19:25:00|525.36|522.96|519.19|516.79|527.42|525.02|516.97|514.57|0
1651865400000|2022-05-06 19:30:00|518.94|516.54|512.55|510.15|519.36|516.96|511.03|508.63|0
1651865700000|2022-05-06 19:35:00|511.88|509.48|497.11|494.71|512.05|509.65|496.61|494.21|0
1651866000000|2022-05-06 19:40:00|496.7|494.3|502.45|500.05|503.71|501.31|495.61|493.21|0
1651866300000|2022-05-06 19:45:00|501.61|499.21|495.94|493.54|504.79|502.39|492.29|489.89|0
1651866600000|2022-05-06 19:50:00|493.62|491.22|499.6|497.2|499.6|497.2|489.57|487.17|0
1651866900000|2022-05-06 19:55:00|500.02|497.62|499.77|497.37|503.28|500.88|497.77|495.37|0
1651867200000|2022-05-06 20:00:00|500.77|498.37|507.39|504.99|507.39|504.99|500.77|498.37|0
1651867500000|2022-05-06 20:05:00|507.56|505.16|504.15|501.75|508.65|506.25|503.14|500.74|0
1651867800000|2022-05-06 20:10:00|503.98|501.58|507.35|504.95|507.69|505.29|503.98|501.58|0
1652079900000|2022-05-09 07:05:00|521.79|519.39|521.19|518.79|524.1|521.7|520.59|518.19|0
1652080200000|2022-05-09 07:10:00|521.02|518.62|518.02|515.62|521.1|518.7|517.6|515.2|0
1652080500000|2022-05-09 07:15:00|518.11|515.71|523.41|521.01|523.49|521.09|517.34|514.94|0
1652080800000|2022-05-09 07:20:00|523.24|520.84|528.23|525.83|528.83|526.43|522.73|520.33|0
1652081100000|2022-05-09 07:25:00|528.57|526.17|526.93|524.53|529.69|527.29|526.07|523.67|0
1652081400000|2022-05-09 07:30:00|526.58|524.18|521.77|519.37|527.96|525.56|521.77|519.37|0
1652081700000|2022-05-09 07:35:00|521.43|519.03|522.29|519.89|523.58|521.18|520.66|518.26|0
1652082000000|2022-05-09 07:40:00|522.11|519.71|526.15|523.75|526.15|523.75|522.11|519.71|0
1652082300000|2022-05-09 07:45:00|526.06|523.66|525.29|522.89|526.92|524.52|524.69|522.29|0
1652082600000|2022-05-09 07:50:00|525.37|522.97|529.51|527.11|531.06|528.66|524.86|522.46|0
1652082900000|2022-05-09 07:55:00|529.34|526.94|534.05|531.65|535.26|532.86|526.38|523.98|0
1652083200000|2022-05-09 08:00:00|534.22|531.82|536.99|534.59|538.73|536.33|534.05|531.65|0
1652083500000|2022-05-09 08:05:00|537.08|534.68|534.05|531.65|538.21|535.81|533.87|531.47|0
1652083800000|2022-05-09 08:10:00|534.14|531.74|534.74|532.34|535.43|533.03|533.01|530.61|0
1652084100000|2022-05-09 08:15:00|535|532.6|536.99|534.59|537.68|535.28|533.27|530.87|0
1652084400000|2022-05-09 08:20:00|536.81|534.41|538.72|536.32|538.9|536.5|535.25|532.85|0
1652084700000|2022-05-09 08:25:00|538.55|536.15|538.89|536.49|540.11|537.71|536.9|534.5|0
1652085000000|2022-05-09 08:30:00|538.81|536.41|547.7|545.3|547.88|545.48|538.03|535.63|0
1652085300000|2022-05-09 08:35:00|547.79|545.39|545.08|542.68|549.02|546.62|545.08|542.68|0
1652085600000|2022-05-09 08:40:00|545|542.6|544.73|542.33|545.61|543.21|542.99|540.59|0
1652085900000|2022-05-09 08:45:00|544.65|542.25|540.56|538.16|544.65|542.25|540.21|537.81|0
1652086200000|2022-05-09 08:50:00|540.47|538.07|539.86|537.46|540.9|538.5|538.65|536.25|0
1652086500000|2022-05-09 08:55:00|539.69|537.29|540.73|538.33|542.38|539.98|538.74|536.34|0
1652086800000|2022-05-09 09:00:00|540.99|538.59|541.25|538.85|541.6|539.2|540.2|537.8|0
1652087100000|2022-05-09 09:05:00|540.9|538.5|541.94|539.54|542.64|540.24|540.47|538.07|0
1652087400000|2022-05-09 09:10:00|542.03|539.63|538.3|535.9|542.11|539.71|538.12|535.72|0
1652087700000|2022-05-09 09:15:00|538.12|535.72|540.29|537.89|541.59|539.19|537.78|535.38|0
1652088000000|2022-05-09 09:20:00|540.37|537.97|540.37|537.97|541.24|538.84|537.08|534.68|0
1652088300000|2022-05-09 09:25:00|540.54|538.14|544.89|542.49|545.41|543.01|539.5|537.1|0
1652088600000|2022-05-09 09:30:00|544.72|542.32|546.28|543.88|546.29|543.89|543.5|541.1|0
1652088900000|2022-05-09 09:35:00|546.38|543.98|548.38|545.98|549.08|546.68|545.93|543.53|0
1652089200000|2022-05-09 09:40:00|548.2|545.8|545.76|543.36|549.43|547.03|544.98|542.58|0
1652089500000|2022-05-09 09:45:00|545.93|543.53|547.77|545.37|549.08|546.68|545.23|542.83|0
1652089800000|2022-05-09 09:50:00|547.59|545.19|546.98|544.58|548.03|545.63|545.06|542.66|0
1652090100000|2022-05-09 09:55:00|547.07|544.67|545.93|543.53|550.12|547.72|545.67|543.27|0
1652090400000|2022-05-09 10:00:00|546.1|543.7|546.97|544.57|547.41|545.01|544.88|542.48|0
1652090700000|2022-05-09 10:05:00|546.8|544.4|547.67|545.27|548.81|546.41|545.23|542.83|0
1652091000000|2022-05-09 10:10:00|547.84|545.44|549.42|547.02|549.77|547.37|547.67|545.27|0
1652091300000|2022-05-09 10:15:00|549.77|547.37|548.54|546.14|549.86|547.46|547.32|544.92|0
1652091600000|2022-05-09 10:20:00|548.37|545.97|549.68|547.28|549.76|547.36|547.41|545.01|0
1652091900000|2022-05-09 10:25:00|549.41|547.01|549.94|547.54|552.04|549.64|548.63|546.23|0
1652092200000|2022-05-09 10:30:00|549.76|547.36|553.45|551.05|554.15|551.75|549.59|547.19|0
1652092500000|2022-05-09 10:35:00|553.8|551.4|556.62|554.22|556.62|554.22|553.27|550.87|0
1652092800000|2022-05-09 10:40:00|556.44|554.04|558.38|555.98|558.56|556.16|555.91|553.51|0
1652093100000|2022-05-09 10:45:00|558.3|555.9|556.97|554.57|561.57|559.17|556.97|554.57|0
1652093400000|2022-05-09 10:50:00|557.14|554.74|558.63|556.23|561.21|558.81|556.61|554.21|0
1652093700000|2022-05-09 10:55:00|558.72|556.32|557.74|555.34|559.69|557.29|556.51|554.11|0
1652094000000|2022-05-09 11:00:00|557.04|554.64|554.92|552.52|557.92|555.52|553.77|551.37|0
1652094300000|2022-05-09 11:05:00|555.18|552.78|555.8|553.4|556.33|553.93|552.62|550.22|0
1652094600000|2022-05-09 11:10:00|555.97|553.57|556.68|554.28|558.45|556.05|554.74|552.34|0
1652094900000|2022-05-09 11:15:00|557.21|554.81|558.36|555.96|559.33|556.93|555.97|553.57|0
1652095200000|2022-05-09 11:20:00|558.44|556.04|560.93|558.53|563.24|560.84|558.44|556.04|0
1652095500000|2022-05-09 11:25:00|561.11|558.71|561.64|559.24|562.17|559.77|560.58|558.18|0
1652095800000|2022-05-09 11:30:00|561.82|559.42|558.19|555.79|563.24|560.84|558.19|555.79|0
1652096100000|2022-05-09 11:35:00|558.27|555.87|559.33|556.93|559.69|557.29|555.63|553.23|0
1652096400000|2022-05-09 11:40:00|558.98|556.58|559.15|556.75|561.46|559.06|557.03|554.63|0
1652096700000|2022-05-09 11:45:00|558.98|556.58|554.39|551.99|560.22|557.82|554.21|551.81|0
1652097000000|2022-05-09 11:50:00|554.74|552.34|550.32|547.92|555.71|553.31|549.97|547.57|0
1652097300000|2022-05-09 11:55:00|550.15|547.75|549.62|547.22|551.9|549.5|547.69|545.29|0
1652097600000|2022-05-09 12:00:00|549.44|547.04|547.51|545.11|552.87|550.47|547.51|545.11|0
1652097900000|2022-05-09 12:05:00|547.34|544.94|545.32|542.92|549.68|547.28|541.65|539.25|0
1652098200000|2022-05-09 12:10:00|545.49|543.09|548.5|546.1|549.79|547.39|544.97|542.57|0
1652098500000|2022-05-09 12:15:00|548.67|546.27|552|549.6|552.62|550.22|548.15|545.75|0
1652098800000|2022-05-09 12:20:00|552.36|549.96|549.54|547.14|552.71|550.31|549.02|546.62|0
1652099100000|2022-05-09 12:25:00|549.72|547.32|552.88|550.48|552.88|550.48|549.54|547.14|0
1652099400000|2022-05-09 12:30:00|552.8|550.4|550.77|548.37|554.82|552.42|549.89|547.49|0
1652099700000|2022-05-09 12:35:00|550.94|548.54|545.69|543.29|551.65|549.25|545.69|543.29|0
1652100000000|2022-05-09 12:40:00|545.51|543.11|544.12|541.72|546.04|543.64|541.85|539.45|0
1652100300000|2022-05-09 12:45:00|543.59|541.19|544.11|541.71|546.73|544.33|542.37|539.97|0
1652100600000|2022-05-09 12:50:00|543.94|541.54|542.08|539.68|544.64|542.24|541.82|539.42|0
1652100900000|2022-05-09 12:55:00|542.16|539.76|546.18|543.78|546.35|543.95|541.99|539.59|0
1652101200000|2022-05-09 13:00:00|546|543.6|545.3|542.9|548.1|545.7|545.13|542.73|0
1652101500000|2022-05-09 13:05:00|545.13|542.73|545.12|542.72|547.23|544.83|544.6|542.2|0
1652101800000|2022-05-09 13:10:00|545.47|543.07|539.2|536.8|546.52|544.12|539.2|536.8|0
1652102100000|2022-05-09 13:15:00|538.5|536.1|543.37|540.97|543.55|541.15|538.16|535.76|0
1652102400000|2022-05-09 13:20:00|543.29|540.89|542.33|539.93|545.3|542.9|542.33|539.93|0
1652102700000|2022-05-09 13:25:00|542.5|540.1|545.73|543.33|545.73|543.33|541.45|539.05|0
1652103000000|2022-05-09 13:30:00|544.86|542.46|546.69|544.29|553.02|550.62|541.63|539.23|0
1652103300000|2022-05-09 13:35:00|544.42|542.02|542.32|539.92|549.85|547.45|536.76|534.36|0
1652103600000|2022-05-09 13:40:00|541.28|538.88|543.71|541.31|550.2|547.8|540.58|538.18|0
1652103900000|2022-05-09 13:45:00|543.11|540.71|554.07|551.67|558.76|556.36|543.11|540.71|0
1652104200000|2022-05-09 13:50:00|553.54|551.14|540.75|538.35|556.36|553.96|539.62|537.22|0
1652104500000|2022-05-09 13:55:00|541.1|538.7|545.97|543.57|549.13|546.73|539.87|537.47|0
1652104800000|2022-05-09 14:00:00|546.84|544.44|549.83|547.43|553.71|551.31|543.34|540.94|0
1652105100000|2022-05-09 14:05:00|550|547.6|560|557.6|560.09|557.69|547.54|545.14|0
1652105400000|2022-05-09 14:10:00|560.27|557.87|551.64|549.24|560.27|557.87|548.3|545.9|0
1652105700000|2022-05-09 14:15:00|552.34|549.94|556.83|554.43|558.43|556.03|548.48|546.08|0
1652106000000|2022-05-09 14:20:00|557.27|554.87|563.65|561.25|563.65|561.25|554.98|552.58|0
1652106300000|2022-05-09 14:25:00|564.54|562.14|565.08|562.68|566.5|564.1|559.92|557.52|0
1652106600000|2022-05-09 14:30:00|566.42|564.02|564.01|561.61|569.36|566.96|563.29|560.89|0
1652106900000|2022-05-09 14:35:00|564.45|562.05|573.84|571.44|574.38|571.98|563.83|561.43|0
1652107200000|2022-05-09 14:40:00|574.02|571.62|565.96|563.56|574.02|571.62|564.71|562.31|0
1652107500000|2022-05-09 14:45:00|564.89|562.49|564.27|561.87|567.21|564.81|560.98|558.58|0
1652107800000|2022-05-09 14:50:00|564.71|562.31|573.65|571.25|573.65|571.25|561.69|559.29|0
1652108100000|2022-05-09 14:55:00|573.47|571.07|576.25|573.85|576.25|573.85|569.35|566.95|0
1652108400000|2022-05-09 15:00:00|576.43|574.03|575.87|573.47|577.87|575.47|573.19|570.79|0
1652108700000|2022-05-09 15:05:00|576.05|573.65|576.58|574.18|580.82|578.42|576.05|573.65|0
1652109000000|2022-05-09 15:10:00|577.3|574.9|578.2|575.8|580.63|578.23|573.09|570.69|0
1652109300000|2022-05-09 15:15:00|578.56|576.16|576.76|574.36|578.92|576.52|572.64|570.24|0
1652109600000|2022-05-09 15:20:00|576.94|574.54|580.9|578.5|582.34|579.94|576.94|574.54|0
1652109900000|2022-05-09 15:25:00|581.26|578.86|583.97|581.57|584.87|582.47|580.72|578.32|0
1652110200000|2022-05-09 15:30:00|584.15|581.75|583.25|580.85|590.32|587.92|582.53|580.13|0
1652110500000|2022-05-09 15:35:00|583.07|580.67|575.34|572.94|584.52|582.12|574.81|572.41|0
1652110800000|2022-05-09 15:40:00|574.27|571.87|574.45|572.05|578.03|575.63|570.34|567.94|0
1652111100000|2022-05-09 15:45:00|574.98|572.58|574.64|572.24|576.24|573.84|570.52|568.12|0
1652111400000|2022-05-09 15:50:00|574.46|572.06|569.26|566.86|574.46|572.06|568.19|565.79|0
1652111700000|2022-05-09 15:55:00|568.73|566.33|571.05|568.65|573.02|570.62|566.77|564.37|0
1652112000000|2022-05-09 16:00:00|570.87|568.47|577.4|575|579.26|576.86|570.87|568.47|0
1652112300000|2022-05-09 16:05:00|577.3|574.9|567.17|564.77|578.02|575.62|562.36|559.96|0
1652112600000|2022-05-09 16:10:00|566.54|564.14|560.49|558.09|566.54|564.14|559.43|557.03|0
1652112900000|2022-05-09 16:15:00|560.85|558.45|556.77|553.89|560.85|558.45|553.69|551.05|0
1652113200000|2022-05-09 16:20:00|557.48|554.6|556.32|553.44|561.57|558.69|554.28|551.4|0
1652113500000|2022-05-09 16:25:00|556.23|553.35|559.26|556.38|563.53|560.65|554.64|551.76|0
1652113800000|2022-05-09 16:30:00|560.24|557.36|559.2|556.8|564.88|562|555.12|552.72|0
1652114100000|2022-05-09 16:35:00|558.85|556.45|570.52|567.64|570.52|567.64|558.85|556.45|0
1652114400000|2022-05-09 16:40:00|570.34|567.46|571.87|568.99|572.5|569.62|568.19|565.31|0
1652114700000|2022-05-09 16:45:00|572.68|569.8|573.39|570.51|575.02|572.14|571.78|568.9|0
1652115000000|2022-05-09 16:50:00|573.76|570.88|576.68|573.8|578.38|575.5|573.39|570.51|0
1652115300000|2022-05-09 16:55:00|577.05|574.17|578.47|575.59|578.83|575.95|574.86|571.98|0
1652115600000|2022-05-09 17:00:00|578.65|575.77|580.1|577.22|580.83|577.95|576.12|573.24|0
1652115900000|2022-05-09 17:05:00|580.28|577.4|578.95|576.55|580.46|577.58|577.32|574.69|0
1652116200000|2022-05-09 17:10:00|578.87|576.47|582.21|579.81|582.94|580.54|578.87|576.47|0
1652116500000|2022-05-09 17:15:00|582.39|579.99|576.6|574.2|582.58|580.18|575.52|573.12|0
1652116800000|2022-05-09 17:20:00|577.23|574.83|579.49|577.09|581.48|579.08|577.23|574.83|0
1652117100000|2022-05-09 17:25:00|579.31|576.91|572.09|569.69|579.4|577|571.29|568.89|0
1652117400000|2022-05-09 17:30:00|572.45|570.05|581.39|578.99|581.39|578.99|569.67|567.27|0
1652117700000|2022-05-09 17:35:00|581.57|579.17|581.84|579.44|584.57|582.17|581.03|578.63|0
1652118000000|2022-05-09 17:40:00|582.39|579.99|572.99|570.59|582.84|580.44|572.09|569.69|0
1652118300000|2022-05-09 17:45:00|572.81|570.41|577.13|574.73|577.77|575.37|570.65|568.25|0
1652118600000|2022-05-09 17:50:00|576.59|574.19|585.29|582.89|587.84|585.44|576.05|573.65|0
1652118900000|2022-05-09 17:55:00|585.65|583.25|579.34|576.94|586.02|583.62|576.26|573.86|0
1652119200000|2022-05-09 18:00:00|579.16|576.76|577.68|574.8|579.52|577.12|573.73|571.33|0
1652119500000|2022-05-09 18:05:00|577.58|574.7|580.3|577.42|583.02|580.14|575.42|572.54|0
1652119800000|2022-05-09 18:10:00|581.75|578.87|580.12|577.24|582.48|579.6|575.41|572.53|0
1652120100000|2022-05-09 18:15:00|580.3|577.42|574.15|571.27|580.3|577.42|572.53|569.65|0
1652120400000|2022-05-09 18:20:00|573.7|570.82|582.02|579.14|583.02|580.14|573.25|570.37|0
1652120700000|2022-05-09 18:25:00|581.93|579.05|583.02|580.14|586.11|583.23|581.56|578.68|0
1652121000000|2022-05-09 18:30:00|582.84|579.96|583.29|580.41|589.77|586.89|582.11|579.23|0
1652121300000|2022-05-09 18:35:00|585.02|582.14|583.56|580.68|585.93|583.05|578.66|575.78|0
1652121600000|2022-05-09 18:40:00|584.29|581.41|583.11|580.23|585.48|582.6|581.01|578.13|0
1652121900000|2022-05-09 18:45:00|583.74|580.86|583.01|580.13|584.1|581.22|575.4|572.52|0
1652122200000|2022-05-09 18:50:00|583.19|580.31|578.47|575.59|587.57|584.69|576.76|573.88|0
1652122500000|2022-05-09 18:55:00|579.02|576.14|574.67|571.79|579.02|576.14|571.61|568.73|0
1652122800000|2022-05-09 19:00:00|572.15|569.27|575.39|572.51|576.84|573.96|567.3|564.42|0
1652123100000|2022-05-09 19:05:00|576.21|573.33|575.21|572.33|576.48|573.6|566.41|563.53|0
1652123400000|2022-05-09 19:10:00|575.93|573.05|567.12|564.24|575.93|573.05|565.42|562.54|0
1652123700000|2022-05-09 19:15:00|566.4|563.52|572.04|569.16|573.94|571.06|564.97|562.09|0
1652124000000|2022-05-09 19:20:00|572.13|569.25|581.74|578.86|583.01|580.13|572.13|569.25|0
1652124300000|2022-05-09 19:25:00|582.47|579.59|585.87|582.99|587.76|584.88|581.19|578.31|0
1652124600000|2022-05-09 19:30:00|585.69|582.81|589.54|586.66|593.38|590.5|584.08|581.2|0
1652124900000|2022-05-09 19:35:00|588.99|586.11|587.89|585.01|592.65|589.77|586.8|583.92|0
1652125200000|2022-05-09 19:40:00|588.26|585.38|594.24|591.84|595.71|593.31|588.26|585.38|0
1652125500000|2022-05-09 19:45:00|594.06|591.66|602.96|600.08|602.96|600.08|592.59|590.19|0
1652125800000|2022-05-09 19:50:00|600.92|598.04|603.7|600.82|609.08|606.2|600.92|598.04|0
1652126100000|2022-05-09 19:55:00|602.59|599.71|597.07|594.19|602.59|599.71|591.36|588.48|0
1652126400000|2022-05-09 20:00:00|596.71|593.83|592.91|590.03|599.18|596.3|591.82|588.94|0
1652126700000|2022-05-09 20:05:00|593.09|590.21|592.73|589.85|594.83|591.95|588.72|585.84|0
1652127000000|2022-05-09 20:10:00|592.54|589.66|589.26|586.38|593.27|590.39|588.35|585.47|0
1652127300000|2022-05-09 20:15:00|589.81|586.93|593.51|590.15|593.69|590.33|589.78|586.42|0
1652127600000|2022-05-09 20:20:00|593.42|590.06|593.51|590.15|593.69|590.33|593.14|589.78|0
1652127900000|2022-05-09 20:25:00|593.33|589.97|595.15|591.79|596.07|592.71|592.78|589.42|0
1652128200000|2022-05-09 20:30:00|594.97|591.61|596.62|593.26|597.17|593.81|593.51|590.15|0
1652128500000|2022-05-09 20:35:00|596.43|593.07|596.89|593.53|597.71|594.35|595.88|592.52|0
1652128800000|2022-05-09 20:40:00|596.98|593.62|597.07|593.71|598.08|594.72|596.8|593.44|0
1652129100000|2022-05-09 20:45:00|596.98|593.62|596.43|593.07|597.53|594.17|595.88|592.52|0
1652129400000|2022-05-09 20:50:00|596.52|593.16|596.52|593.16|597.53|594.17|596.15|592.79|0
1652129700000|2022-05-09 20:55:00|596.43|593.07|596.61|593.81|597.52|594.16|596.24|592.88|0
1652130000000|2022-05-09 21:00:00|596.62|593.82|596.71|593.91|597.41|594.61|596.22|593.42|0
1652130300000|2022-05-09 21:05:00|596.77|593.97|596.69|593.89|596.82|594.02|596.58|593.78|0
1652130600000|2022-05-09 21:10:00|596.68|593.88|596.62|593.82|596.71|593.91|596.6|593.8|0
1652130900000|2022-05-09 21:15:00|596.71|593.91|596.73|593.93|596.92|594.12|596.49|593.69|0
1652131200000|2022-05-09 21:20:00|596.76|593.96|596.92|594.12|597.19|594.39|596.54|593.74|0
1652131500000|2022-05-09 21:25:00|596.7|593.9|597.4|594.6|597.42|594.62|596.7|593.9|0
1652131800000|2022-05-09 21:30:00|597.42|594.62|597.61|594.81|597.83|595.03|597.23|594.43|0
1652132100000|2022-05-09 21:35:00|597.72|594.92|597.71|594.91|597.88|595.08|597.71|594.91|0
1652132400000|2022-05-09 21:40:00|597.74|594.94|597.71|594.91|597.98|595.18|597.45|594.65|0
1652132700000|2022-05-09 21:45:00|597.74|594.94|597.66|594.86|597.74|594.94|597.51|594.71|0
1652133000000|2022-05-09 21:50:00|597.61|594.81|597.02|594.22|597.61|594.81|597.02|594.22|0
1652133300000|2022-05-09 21:55:00|596.99|594.19|595.69|592.89|596.99|594.19|595.34|592.54|0
1652133600000|2022-05-09 22:00:00|594.55|591.75|593.27|590.47|594.55|591.75|589.89|587.09|0
1652133900000|2022-05-09 22:05:00|593.35|590.55|593.54|590.74|593.54|590.74|591.81|589.01|0
1652134200000|2022-05-09 22:10:00|593.35|590.55|591.71|588.91|594.63|591.83|591.71|588.91|0
1652134500000|2022-05-09 22:15:00|591.35|588.55|590.8|588|591.89|589.09|590.25|587.45|0
1652134800000|2022-05-09 22:20:00|590.71|587.91|590.53|587.73|591.16|588.36|589.89|587.09|0
1652135100000|2022-05-09 22:25:00|590.34|587.54|590.43|587.63|590.61|587.81|590.07|587.27|0
1652135400000|2022-05-09 22:30:00|590.25|587.45|588.43|585.63|590.53|587.73|588.07|585.27|0
1652135700000|2022-05-09 22:35:00|588.25|585.45|588.25|585.45|588.43|585.63|587.88|585.08|0
1652136000000|2022-05-09 22:40:00|588.43|585.63|589.15|586.35|589.52|586.72|588.24|585.44|0
1652136300000|2022-05-09 22:45:00|589.06|586.26|588.06|585.26|589.88|587.08|588.06|585.26|0
1652136600000|2022-05-09 22:50:00|588.42|585.62|588.79|585.99|589.15|586.35|588.42|585.62|0
1652136900000|2022-05-09 22:55:00|588.88|586.08|588.97|586.17|589.87|587.07|588.6|585.8|0
1652137200000|2022-05-09 23:00:00|588.78|585.98|589.15|586.35|589.51|586.71|588.6|585.8|0
1652137500000|2022-05-09 23:05:00|589.06|586.26|589.69|586.89|589.69|586.89|588.69|585.89|0
1652137800000|2022-05-09 23:10:00|589.6|586.8|592.33|589.53|592.33|589.53|589.51|586.71|0
1652138100000|2022-05-09 23:15:00|592.24|589.44|592.33|589.53|593.88|591.08|591.87|589.07|0
1652138400000|2022-05-09 23:20:00|592.23|589.43|593.51|590.71|594.24|591.44|591.14|588.34|0
1652138700000|2022-05-09 23:25:00|593.33|590.53|593.69|590.89|595.34|592.54|593.33|590.53|0
1652139000000|2022-05-09 23:30:00|593.87|591.07|592.59|589.79|594.24|591.44|592.59|589.79|0
1652139300000|2022-05-09 23:35:00|592.51|589.71|592.5|589.7|593.87|591.07|592.14|589.34|0
1652139600000|2022-05-09 23:40:00|592.32|589.52|591.31|588.51|592.77|589.97|590.22|587.42|0
1652139900000|2022-05-09 23:45:00|591.13|588.33|592.59|589.79|592.59|589.79|590.04|587.24|0
1652140200000|2022-05-09 23:50:00|592.77|589.97|591.13|588.33|592.77|589.97|590.5|587.7|0
1652140500000|2022-05-09 23:55:00|591.31|588.51|589.67|586.87|591.31|588.51|588.76|585.96|0
1652140800000|2022-05-10 00:00:00|589.58|586.78|594.23|591.43|594.41|591.61|589.13|586.33|0
1652141100000|2022-05-10 00:05:00|594.14|591.34|596.05|593.25|596.05|593.25|593.86|591.06|0
1652141400000|2022-05-10 00:10:00|595.5|592.7|604.32|600.96|604.32|600.96|595.5|592.7|0
1652141700000|2022-05-10 00:15:00|604.41|601.05|614.41|611.05|617.57|614.21|604.41|601.05|0
1652142000000|2022-05-10 00:20:00|613.94|610.58|613.24|609.6|616.64|613.28|612.17|608.81|0
1652142300000|2022-05-10 00:25:00|613.43|609.79|612.68|609.04|614.36|610.72|611.01|607.37|0
1652142600000|2022-05-10 00:30:00|612.22|608.58|609.35|605.71|612.87|609.23|609.07|605.43|0
1652142900000|2022-05-10 00:35:00|609.44|605.8|611.38|607.74|611.57|607.93|607.68|604.04|0
1652143200000|2022-05-10 00:40:00|611.2|607.56|608.33|604.69|613.79|610.15|608.05|604.41|0
1652143500000|2022-05-10 00:45:00|608.42|604.78|612.12|608.48|612.12|608.48|607.86|604.22|0
1652143800000|2022-05-10 00:50:00|611.93|608.29|610.64|607|613.23|609.59|610.08|606.44|0
1652144100000|2022-05-10 00:55:00|610.82|607.18|609.71|606.07|611.19|607.55|608.78|605.14|0
1652144400000|2022-05-10 01:00:00|609.06|605.42|610.91|607.27|612.49|608.85|608.69|605.05|0
1652144700000|2022-05-10 01:05:00|610.63|606.99|602.23|598.59|610.91|607.27|602.05|598.41|0
1652145000000|2022-05-10 01:10:00|602.32|598.68|603.06|599.42|606.01|602.37|600.67|597.03|0
1652145300000|2022-05-10 01:15:00|602.97|599.33|602.5|598.86|603.42|599.78|599.56|595.92|0
1652145600000|2022-05-10 01:20:00|602.32|598.68|604.71|601.07|605.18|601.54|601.4|597.76|0
1652145900000|2022-05-10 01:25:00|604.53|600.89|603.97|600.33|606|602.36|602.32|598.68|0
1652146200000|2022-05-10 01:30:00|604.16|600.52|603.7|600.06|606.18|602.54|602.87|599.23|0
1652146500000|2022-05-10 01:35:00|603.51|599.87|604.34|600.7|607.29|603.65|603.42|599.78|0
1652146800000|2022-05-10 01:40:00|604.43|600.79|605.63|601.99|605.63|601.99|601.3|597.66|0
1652147100000|2022-05-10 01:45:00|605.44|601.8|604.24|600.6|606.73|603.09|603.69|600.05|0
1652147400000|2022-05-10 01:50:00|603.88|600.24|595.52|591.88|604.06|600.42|595.52|591.88|0
1652147700000|2022-05-10 01:55:00|595.34|591.7|593.61|589.97|595.52|591.88|591.32|587.68|0
1652148000000|2022-05-10 02:00:00|593.15|589.51|592.78|589.14|594.34|590.7|591.5|587.86|0
1652148300000|2022-05-10 02:05:00|591.84|588.2|590.1|586.46|594.67|591.03|590.1|586.46|0
1652148600000|2022-05-10 02:10:00|589.56|585.92|587.92|584.28|589.74|586.1|587.47|583.83|0
1652148900000|2022-05-10 02:15:00|587.73|584.09|588.28|584.64|590.47|586.83|587.65|584.01|0
1652149200000|2022-05-10 02:20:00|588.01|584.37|588.64|585|589.01|585.37|587.19|583.55|0
1652149500000|2022-05-10 02:25:00|588.46|584.82|582.47|578.83|588.64|585|582.29|578.65|0
1652149800000|2022-05-10 02:30:00|582.83|579.19|584.14|580.5|584.51|580.87|582.1|578.46|0
1652150100000|2022-05-10 02:35:00|584.06|580.42|581.06|577.42|584.69|581.05|581.06|577.42|0
1652150400000|2022-05-10 02:40:00|580.97|577.33|583.6|579.96|584.32|580.68|580.97|577.33|0
1652150700000|2022-05-10 02:45:00|583.78|580.14|583.69|580.05|584.32|580.68|582.42|578.78|0
1652151000000|2022-05-10 02:50:00|583.59|579.95|583.77|580.13|584.32|580.68|582.32|578.68|0
1652151300000|2022-05-10 02:55:00|583.59|579.95|584.14|580.5|585.05|581.41|582.86|579.22|0
1652151600000|2022-05-10 03:00:00|583.95|580.31|581.95|578.31|584.13|580.49|581.95|578.31|0
1652151900000|2022-05-10 03:05:00|582.23|578.59|581.95|578.31|583.95|580.31|580.5|576.86|0
1652152200000|2022-05-10 03:10:00|582.32|578.68|583.68|580.04|584.13|580.49|581.68|578.04|0
1652152500000|2022-05-10 03:15:00|583.77|580.13|584.04|580.4|584.95|581.31|582.77|579.13|0
1652152800000|2022-05-10 03:20:00|584.13|580.49|586.86|583.22|587.95|584.31|583.76|580.12|0
1652153100000|2022-05-10 03:25:00|586.77|583.13|585.58|581.94|587.59|583.95|585.22|581.58|0
1652153400000|2022-05-10 03:30:00|585.49|581.85|586.04|582.4|587.04|583.4|585.49|581.85|0
1652153700000|2022-05-10 03:35:00|585.94|582.3|584.49|580.85|586.4|582.76|584.12|580.48|0
1652154000000|2022-05-10 03:40:00|584.4|580.76|583.76|580.12|584.67|581.03|582.4|578.76|0
1652154300000|2022-05-10 03:45:00|583.94|580.3|581.49|577.85|583.94|580.3|581.39|577.75|0
1652154600000|2022-05-10 03:50:00|581.03|577.39|580.67|577.03|581.49|577.85|580.31|576.67|0
1652154900000|2022-05-10 03:55:00|580.49|576.85|580.3|576.66|581.21|577.57|580.3|576.66|0
1652155200000|2022-05-10 04:00:00|580.48|576.84|580.48|576.84|581.21|577.57|580.3|576.66|0
1652155500000|2022-05-10 04:05:00|580.4|576.76|580.66|577.02|581.39|577.75|580.3|576.66|0
1652155800000|2022-05-10 04:10:00|580.84|577.2|581.02|577.38|581.39|577.75|580.3|576.66|0
1652156100000|2022-05-10 04:15:00|581.2|577.56|581.2|577.56|581.93|578.29|580.66|577.02|0
1652156400000|2022-05-10 04:20:00|581.02|577.38|581.56|577.92|581.75|578.11|580.66|577.02|0
1652156700000|2022-05-10 04:25:00|581.38|577.74|581.02|577.38|581.56|577.92|580.47|576.83|0
1652157000000|2022-05-10 04:30:00|580.84|577.2|581.38|577.74|581.38|577.74|580.29|576.65|0
1652157300000|2022-05-10 04:35:00|581.2|577.56|580.83|577.19|582.1|578.46|580.29|576.65|0
1652157600000|2022-05-10 04:40:00|580.93|577.29|580.65|577.01|581.01|577.37|580.47|576.83|0
1652157900000|2022-05-10 04:45:00|580.93|577.29|580.65|577.01|581.01|577.37|580.29|576.65|0
1652158200000|2022-05-10 04:50:00|580.83|577.19|581.37|577.73|581.37|577.73|580.47|576.83|0
1652158500000|2022-05-10 04:55:00|581.73|578.09|581.19|577.55|582.1|578.46|580.28|576.64|0
1652158800000|2022-05-10 05:00:00|581.28|577.64|582.09|578.45|582.64|579|580.28|576.64|0
1652159100000|2022-05-10 05:05:00|581.91|578.27|577.56|573.92|582.01|578.37|577.02|573.38|0
1652159400000|2022-05-10 05:10:00|577.75|574.11|577.02|573.38|577.75|574.11|577.02|573.38|0
1652159700000|2022-05-10 05:15:00|577.2|573.56|577.2|573.56|578.56|574.92|577.02|573.38|0
1652160000000|2022-05-10 05:20:00|577.29|573.65|579.01|575.37|582.3|578.66|577.12|573.48|0
1652160300000|2022-05-10 05:25:00|578.92|575.28|576.57|572.93|579.19|575.55|575.93|572.29|0
1652160600000|2022-05-10 05:30:00|576.47|572.83|575.03|571.39|576.84|573.2|574.67|571.03|0
1652160900000|2022-05-10 05:35:00|574.85|571.21|574.67|571.03|575.3|571.66|574.67|571.03|0
1652161200000|2022-05-10 05:40:00|574.85|571.21|575.57|571.93|576.11|572.47|574.76|571.12|0
1652161500000|2022-05-10 05:45:00|575.48|571.84|574.66|571.02|575.57|571.93|574.66|571.02|0
1652161800000|2022-05-10 05:50:00|574.84|571.2|577.46|573.82|577.73|574.09|572.42|568.78|0
1652162100000|2022-05-10 05:55:00|577.37|573.73|578.36|574.72|578.36|574.72|576.28|572.64|0
1652162400000|2022-05-10 06:00:00|578.27|574.63|573.76|570.12|579.81|576.17|573.4|569.76|0
1652162700000|2022-05-10 06:05:00|573.58|569.94|574.3|570.66|574.84|571.2|571.42|567.78|0
1652163000000|2022-05-10 06:10:00|574.48|570.84|570.79|567.15|574.66|571.02|570.7|567.06|0
1652163300000|2022-05-10 06:15:00|570.88|567.24|572.49|568.85|572.67|569.03|570.88|567.24|0
1652163600000|2022-05-10 06:20:00|572.23|568.59|570.69|567.05|572.23|568.59|570.69|567.05|0
1652163900000|2022-05-10 06:25:00|570.87|567.23|572.85|569.21|573.12|569.48|570.69|567.05|0
1652164200000|2022-05-10 06:30:00|572.67|569.03|571.32|567.68|572.67|569.03|570.69|567.05|0
1652164500000|2022-05-10 06:35:00|571.41|567.77|569.25|565.61|571.5|567.86|568.72|565.08|0
1652164800000|2022-05-10 06:40:00|568.9|565.26|565.85|562.21|569.53|565.89|565.5|561.86|0
1652165100000|2022-05-10 06:45:00|565.67|562.03|566.85|563.21|571.13|567.49|565.14|561.5|0
1652165400000|2022-05-10 06:50:00|566.77|563.13|565.24|561.6|568.11|564.47|563.91|560.27|0
1652165700000|2022-05-10 06:55:00|565.16|561.52|565.15|561.51|565.42|561.78|563.81|560.17|0
1652166000000|2022-05-10 07:00:00|564.97|561.33|568.64|565|568.64|565|564.88|561.24|0
1652166300000|2022-05-10 07:05:00|568.2|565.08|568.65|565.53|568.65|565.53|564.35|561.23|0
1652166600000|2022-05-10 07:10:00|568.92|565.8|568.92|565.8|572.15|569.03|568.47|565.35|0
1652166900000|2022-05-10 07:15:00|569.19|566.07|568.55|565.43|571.25|568.13|565.69|562.57|0
1652167200000|2022-05-10 07:20:00|568.73|565.61|564.26|561.14|568.73|565.61|564.26|561.14|0
1652167500000|2022-05-10 07:25:00|564.61|561.49|566.31|563.19|566.58|563.46|563.72|560.6|0
1652167800000|2022-05-10 07:30:00|566.22|563.1|572.78|569.66|573.77|570.65|566.22|563.1|0
1652168100000|2022-05-10 07:35:00|572.69|569.57|568.01|564.89|572.96|569.84|567.29|564.17|0
1652168400000|2022-05-10 07:40:00|568.1|564.98|572.96|569.84|572.96|569.84|566.4|563.28|0
1652168700000|2022-05-10 07:45:00|572.5|569.38|574.66|571.54|576.02|572.9|571.6|568.48|0
1652169000000|2022-05-10 07:50:00|574.12|571|576.38|573.26|576.83|573.71|571.6|568.48|0
1652169300000|2022-05-10 07:55:00|576.29|573.17|575.56|572.44|577.29|574.17|572.95|569.83|0
1652169600000|2022-05-10 08:00:00|575.38|572.26|574.84|571.72|577.01|573.89|573.58|570.46|0
1652169900000|2022-05-10 08:05:00|575.11|571.99|570.25|567.13|576.2|573.08|570.25|567.13|0
1652170200000|2022-05-10 08:10:00|570.43|567.31|573.03|569.91|573.03|569.91|569.53|566.41|0
1652170500000|2022-05-10 08:15:00|572.77|569.65|568.53|565.41|572.77|569.65|568.53|565.41|0
1652170800000|2022-05-10 08:20:00|568.63|565.51|566.02|562.9|569.07|565.95|565.76|562.64|0
1652171100000|2022-05-10 08:25:00|566.2|563.08|565.04|561.92|567.99|564.87|564.15|561.03|0
1652171400000|2022-05-10 08:30:00|565.13|562.01|562.09|559.69|565.13|562.01|562.09|559.33|0
1652171700000|2022-05-10 08:35:00|562.27|559.87|562.44|560.04|563.61|561.21|562.09|559.69|0
1652172000000|2022-05-10 08:40:00|562.62|560.22|564.05|561.65|565.49|563.09|562.62|560.22|0
1652172300000|2022-05-10 08:45:00|563.52|561.12|562.98|560.58|564.59|562.19|562.08|559.68|0
1652172600000|2022-05-10 08:50:00|563.07|560.67|565.22|562.82|565.22|562.82|562.18|559.78|0
1652172900000|2022-05-10 08:55:00|565.04|562.64|563.15|560.75|565.13|562.73|562.62|560.22|0
1652173200000|2022-05-10 09:00:00|563.07|560.67|563.24|560.84|564.41|562.01|562.17|559.77|0
1652173500000|2022-05-10 09:05:00|563.33|560.93|562.08|559.68|563.42|561.02|562.08|559.68|0
1652173800000|2022-05-10 09:10:00|560.29|557.89|560.2|557.8|561.72|559.32|560.11|557.71|0
1652174100000|2022-05-10 09:15:00|560.29|557.89|562.79|560.39|563.33|560.93|559.93|557.53|0
1652174400000|2022-05-10 09:20:00|562.97|560.57|563.6|561.2|564.4|562|561.53|559.13|0
1652174700000|2022-05-10 09:25:00|563.68|561.28|564.4|562|564.94|562.54|563.14|560.74|0
1652175000000|2022-05-10 09:30:00|564.22|561.82|562.7|560.3|564.22|561.82|562.34|559.94|0
1652175300000|2022-05-10 09:35:00|562.6|560.2|560.46|558.06|563.86|561.46|560.46|558.06|0
1652175600000|2022-05-10 09:40:00|560.37|557.97|563.32|560.92|563.5|561.1|560.19|557.79|0
1652175900000|2022-05-10 09:45:00|563.5|561.1|565.2|562.8|565.65|563.25|562.96|560.56|0
1652176200000|2022-05-10 09:50:00|565.02|562.62|569.06|566.66|569.06|566.66|563.85|561.45|0
1652176500000|2022-05-10 09:55:00|569.15|566.75|571.58|568.46|571.95|569.55|568.34|565.94|0
1652176800000|2022-05-10 10:00:00|571.4|568.28|571.58|568.46|573.03|569.91|569.96|566.84|0
1652177100000|2022-05-10 10:05:00|571.4|568.28|571.04|567.92|571.76|568.64|568.16|565.04|0
1652177400000|2022-05-10 10:10:00|570.86|567.74|571.04|567.92|571.58|568.46|569.23|566.11|0
1652177700000|2022-05-10 10:15:00|570.86|567.74|569.41|566.29|573.3|570.18|569.41|566.29|0
1652178000000|2022-05-10 10:20:00|569.33|566.21|567.16|564.04|569.95|566.83|566.89|563.77|0
1652178300000|2022-05-10 10:25:00|566.8|564.4|567.79|565.39|568.51|566.11|566.53|564.13|0
1652178600000|2022-05-10 10:30:00|568.15|565.75|564.55|562.15|568.15|565.75|564.55|562.15|0
1652178900000|2022-05-10 10:35:00|564.73|562.33|565.45|563.05|565.81|563.41|564.37|561.97|0
1652179200000|2022-05-10 10:40:00|565.27|562.87|565.63|563.23|566.17|563.77|564.37|561.97|0
1652179500000|2022-05-10 10:45:00|565.72|563.32|568.86|566.46|569.76|567.36|564.37|561.97|0
1652179800000|2022-05-10 10:50:00|569.04|566.64|571.56|569.16|571.84|569.44|567.96|565.56|0
1652180100000|2022-05-10 10:55:00|571.66|569.26|573.76|571.36|574.39|571.99|570.12|567.72|0
1652180400000|2022-05-10 11:00:00|573.85|571.45|576.91|574.51|576.91|574.51|572.04|569.64|0
1652180700000|2022-05-10 11:05:00|576.37|573.97|575.46|573.06|577.82|575.42|575.1|572.7|0
1652181000000|2022-05-10 11:10:00|575.28|572.88|576.36|573.96|577.27|574.87|575.28|572.88|0
1652181300000|2022-05-10 11:15:00|576.18|573.78|579.8|577.4|580.16|577.76|576.18|573.78|0
1652181600000|2022-05-10 11:20:00|580.16|577.76|579.97|577.57|582.25|579.85|579.07|576.67|0
1652181900000|2022-05-10 11:25:00|580.52|578.12|577.86|575.46|581.48|579.08|577.49|575.09|0
1652182200000|2022-05-10 11:30:00|578.22|575.82|574.52|572.12|579.85|577.45|574.34|571.94|0
1652182500000|2022-05-10 11:35:00|574.61|572.21|574.43|572.03|575.51|573.11|574.07|571.67|0
1652182800000|2022-05-10 11:40:00|574.34|571.94|578.22|575.82|578.22|575.82|574.24|571.84|0
1652183100000|2022-05-10 11:45:00|578.4|576|574.24|571.84|578.59|576.19|573.7|571.3|0
1652183400000|2022-05-10 11:50:00|573.88|571.48|578.58|576.18|578.58|576.18|573.79|571.39|0
1652183700000|2022-05-10 11:55:00|578.76|576.36|574.24|571.84|578.76|576.36|573.88|571.48|0
1652184000000|2022-05-10 12:00:00|574.33|571.93|571.35|568.95|574.6|572.2|571.17|568.77|0
1652184300000|2022-05-10 12:05:00|571.17|568.77|569.73|567.33|571.71|569.31|567.93|565.53|0
1652184600000|2022-05-10 12:10:00|569.55|567.15|567.57|565.17|569.55|567.15|567.03|564.63|0
1652184900000|2022-05-10 12:15:00|567.39|564.99|566.31|563.91|569.28|566.88|565.95|563.55|0
1652185200000|2022-05-10 12:20:00|566.05|563.65|567.57|565.17|568.45|566.05|565.95|563.55|0
1652185500000|2022-05-10 12:25:00|567.39|564.99|566.83|564.43|569.16|566.76|566.47|564.07|0
1652185800000|2022-05-10 12:30:00|567.01|564.61|566.47|564.07|568.26|565.86|564.5|562.1|0
1652186100000|2022-05-10 12:35:00|566.29|563.89|560.39|557.99|566.56|564.16|560.39|557.99|0
1652186400000|2022-05-10 12:40:00|560.22|557.82|562.35|559.95|562.53|560.13|559.5|557.1|0
1652186700000|2022-05-10 12:45:00|562.45|560.05|563.07|560.67|563.78|561.38|561.1|558.7|0
1652187000000|2022-05-10 12:50:00|562.89|560.49|557.1|554.7|563.24|560.84|556.83|554.43|0
1652187300000|2022-05-10 12:55:00|557.19|554.79|554.97|552.57|558.25|555.85|553.64|551.24|0
1652187600000|2022-05-10 13:00:00|554.7|552.3|549.86|547.46|554.88|552.48|549.69|547.29|0
1652187900000|2022-05-10 13:05:00|550.04|547.64|551.9|549.5|552.33|549.93|549.69|547.29|0
1652188200000|2022-05-10 13:10:00|551.98|549.58|551.8|549.4|552.51|550.11|549.68|547.28|0
1652188500000|2022-05-10 13:15:00|552.16|549.76|553.22|550.82|553.39|550.99|550.21|547.81|0
1652188800000|2022-05-10 13:20:00|553.39|550.99|551.09|548.69|553.39|550.99|550.39|547.99|0
1652189100000|2022-05-10 13:25:00|551.27|548.87|549.68|547.28|552.33|549.93|549.68|547.28|0
1652189400000|2022-05-10 13:30:00|547.56|545.16|547.91|545.51|548.44|546.04|539.42|537.02|0
1652189700000|2022-05-10 13:35:00|549.85|547.45|550.65|548.25|557.03|554.63|548.79|546.39|0
1652190000000|2022-05-10 13:40:00|550.73|548.33|557.13|554.73|558.02|555.62|550.73|548.33|0
1652190300000|2022-05-10 13:45:00|558.02|555.62|567.15|564.75|568.59|566.19|557.84|555.44|0
1652190600000|2022-05-10 13:50:00|568.05|565.65|561.96|559.56|568.94|566.54|559.64|557.24|0
1652190900000|2022-05-10 13:55:00|562.32|559.92|553.61|551.21|562.85|560.45|553.61|551.21|0
1652191200000|2022-05-10 14:00:00|552.9|550.5|550.96|548.56|559.46|557.06|550.25|547.85|0
1652191500000|2022-05-10 14:05:00|550.78|548.38|553.08|550.68|554.05|551.65|546.73|544.33|0
1652191800000|2022-05-10 14:10:00|551.84|549.44|557.5|555.1|560.71|558.31|549.19|546.79|0
1652192100000|2022-05-10 14:15:00|558.21|555.81|556.79|554.39|559.1|556.7|552.01|549.61|0
1652192400000|2022-05-10 14:20:00|556.53|554.13|558.89|556.49|562.47|560.07|552.49|550.09|0
1652192700000|2022-05-10 14:25:00|559.07|556.67|562.47|560.07|566.79|564.39|557.82|555.42|0
1652193000000|2022-05-10 14:30:00|562.65|560.25|566.97|564.57|568.95|566.55|560.5|558.1|0
1652193300000|2022-05-10 14:35:00|565.88|563.48|574.56|572.16|574.56|572.16|565.88|563.48|0
1652193600000|2022-05-10 14:40:00|574.02|571.62|574.85|572.45|580.58|578.18|574.02|571.62|0
1652193900000|2022-05-10 14:45:00|575.22|572.82|587.79|585.39|590.17|587.77|574.67|572.27|0
1652194200000|2022-05-10 14:50:00|589.07|586.67|583.58|581.18|594.03|591.63|582.3|579.9|0
1652194500000|2022-05-10 14:55:00|584.31|581.91|589.16|586.76|590.35|587.95|583.31|580.91|0
1652194800000|2022-05-10 15:00:00|589.98|587.58|594.4|592|596.79|594.39|584.49|582.09|0
1652195100000|2022-05-10 15:05:00|594.03|591.63|606.08|603.68|606.17|603.77|594.03|591.63|0
1652195400000|2022-05-10 15:10:00|605.61|603.21|609.88|607.48|609.88|607.48|601.36|598.96|0
1652195700000|2022-05-10 15:15:00|610.62|608.22|597.86|595.46|612.49|610.09|597.77|595.37|0
1652196000000|2022-05-10 15:20:00|597.68|595.28|607.83|605.43|608.49|606.09|597.68|595.28|0
1652196300000|2022-05-10 15:25:00|607.65|605.25|607.48|605.08|616.17|613.77|606.56|604.16|0
1652196600000|2022-05-10 15:30:00|606.74|604.34|609.42|607.02|615.55|613.15|602.97|600.57|0
1652196900000|2022-05-10 15:35:00|609.05|606.65|596.41|594.01|609.61|607.21|595.32|592.92|0
1652197200000|2022-05-10 15:40:00|596.96|594.56|601.36|598.96|604.3|601.9|594.04|591.64|0
1652197500000|2022-05-10 15:45:00|600.81|598.41|606.66|604.26|609.56|607.16|600.62|598.22|0
1652197800000|2022-05-10 15:50:00|607.03|604.63|606.29|603.89|613.71|611.31|605.73|603.33|0
1652198100000|2022-05-10 15:55:00|606.38|603.98|604.07|601.67|615.39|612.99|600.56|598.16|0
1652198400000|2022-05-10 16:00:00|603.33|600.93|596.89|594.49|606.38|603.98|596.15|593.75|0
1652198700000|2022-05-10 16:05:00|596.52|594.12|610.17|607.77|610.73|608.33|596.15|593.75|0
1652199000000|2022-05-10 16:10:00|610.73|608.33|607.02|604.62|613.15|610.75|602.77|600.37|0
1652199300000|2022-05-10 16:15:00|608.13|605.73|610.73|608.33|611.2|608.8|601.85|599.45|0
1652199600000|2022-05-10 16:20:00|610.91|608.51|611.84|609.44|613.71|611.31|607.76|605.36|0
1652199900000|2022-05-10 16:25:00|612.59|610.19|611.74|609.34|613.7|611.3|608.68|606.28|0
1652200200000|2022-05-10 16:30:00|612.3|609.9|619.2|616.8|622.58|620.18|608.59|606.19|0
1652200500000|2022-05-10 16:35:00|619.77|617.37|617.71|615.31|619.95|617.55|613.6|611.2|0
1652200800000|2022-05-10 16:40:00|618.83|616.43|611.37|608.97|619.76|617.36|611.18|608.78|0
1652201100000|2022-05-10 16:45:00|611.74|609.34|606.54|604.14|613.04|610.64|602.3|599.9|0
1652201400000|2022-05-10 16:50:00|606.91|604.51|615.46|613.06|616.77|614.37|606.91|604.51|0
1652201700000|2022-05-10 16:55:00|616.12|613.72|613.54|611.14|616.68|614.28|610.93|608.53|0
1652202000000|2022-05-10 17:00:00|614.84|612.44|604.42|602.02|615.69|613.29|602.2|599.8|0
1652202300000|2022-05-10 17:05:00|604.71|602.31|597.68|595.28|604.98|602.58|597.68|595.28|0
1652202600000|2022-05-10 17:10:00|599.35|596.95|603.79|601.39|607.51|605.11|599.35|596.95|0
1652202900000|2022-05-10 17:15:00|603.23|600.83|607.51|605.11|609.93|607.53|601.19|598.79|0
1652203200000|2022-05-10 17:20:00|604.53|602.13|606.76|604.36|611.33|608.93|603.97|601.57|0
1652203500000|2022-05-10 17:25:00|606.2|603.8|593.81|591.41|606.2|603.8|593.63|591.23|0
1652203800000|2022-05-10 17:30:00|591.7|589.3|586.18|583.78|594.2|591.8|586|583.6|0
1652204100000|2022-05-10 17:35:00|586|583.6|577.98|575.58|586|583.6|576.9|574.5|0
1652204400000|2022-05-10 17:40:00|577.71|575.31|572.73|570.33|577.71|575.31|569.22|566.82|0
1652204700000|2022-05-10 17:45:00|574.72|572.32|564.88|562.48|574.72|572.32|564.62|562.22|0
1652205000000|2022-05-10 17:50:00|565.06|562.66|565.69|563.29|569.91|567.51|563.81|561.41|0
1652205300000|2022-05-10 17:55:00|564.7|562.3|560.95|558.55|567.39|564.99|560.24|557.84|0
1652205600000|2022-05-10 18:00:00|560.41|558.01|561.13|558.73|565.6|563.2|559.17|556.77|0
1652205900000|2022-05-10 18:05:00|560.41|558.01|569.7|567.3|570.06|567.66|560.23|557.83|0
1652206200000|2022-05-10 18:10:00|569.52|567.12|562.73|560.33|571.14|568.74|561.3|558.9|0
1652206500000|2022-05-10 18:15:00|563.26|560.86|570.06|567.66|578.89|576.49|562.73|560.33|0
1652206800000|2022-05-10 18:20:00|569.34|566.94|575.31|572.91|575.67|573.27|565.77|563.37|0
1652207100000|2022-05-10 18:25:00|574.76|572.36|577.66|575.26|582.93|580.53|574.58|572.18|0
1652207400000|2022-05-10 18:30:00|577.29|574.89|578.2|575.8|580.38|577.98|575.12|572.72|0
1652207700000|2022-05-10 18:35:00|578.74|576.34|578.02|575.62|578.74|576.34|571.97|569.57|0
1652208000000|2022-05-10 18:40:00|579.1|576.7|566.48|564.08|582.74|580.34|565.94|563.54|0
1652208300000|2022-05-10 18:45:00|567.19|564.79|573.67|571.27|580.37|577.97|566.83|564.43|0
1652208600000|2022-05-10 18:50:00|574.75|572.35|572.01|569.61|576.74|574.34|568.36|565.96|0
1652208900000|2022-05-10 18:55:00|571.65|569.25|574.44|572.04|581.22|578.82|570.93|568.53|0
1652209200000|2022-05-10 19:00:00|574.17|571.77|571.83|569.43|575.97|573.57|569.31|566.91|0
1652209500000|2022-05-10 19:05:00|572.01|569.61|572.72|570.32|573.08|570.68|563.59|561.19|0
1652209800000|2022-05-10 19:10:00|573.44|571.04|571.46|569.06|574.16|571.76|567.52|565.12|0
1652210100000|2022-05-10 19:15:00|571.1|568.7|571.1|568.7|576.15|573.75|566.98|564.58|0
1652210400000|2022-05-10 19:20:00|570.74|568.34|581.94|579.54|582.12|579.72|570.02|567.62|0
1652210700000|2022-05-10 19:25:00|581.21|578.81|585.39|582.99|587.58|585.18|580.12|577.72|0
1652211000000|2022-05-10 19:30:00|586.12|583.72|588.13|585.73|591.79|589.39|586.12|583.72|0
1652211300000|2022-05-10 19:35:00|588.86|586.46|593.25|590.85|596.01|593.61|586.21|583.81|0
1652211600000|2022-05-10 19:40:00|593.8|591.4|595.64|593.24|596.38|593.98|591.97|589.57|0
1652211900000|2022-05-10 19:45:00|594.63|592.23|589.42|587.02|596.93|594.53|586.32|583.92|0
1652212200000|2022-05-10 19:50:00|592.9|590.5|587.41|585.01|595.47|593.07|586.5|584.1|0
1652212500000|2022-05-10 19:55:00|587.6|585.2|589.97|587.57|593.27|590.87|587.05|584.65|0
1652212800000|2022-05-10 20:00:00|590.7|588.3|594.73|592.33|596.48|594.08|590.15|587.75|0
1652213100000|2022-05-10 20:05:00|594.18|591.78|591.06|588.66|594.37|591.97|587.59|585.19|0
1652213400000|2022-05-10 20:10:00|590.7|588.3|590.59|588.19|591.8|589.4|588.39|585.99|0
1652213700000|2022-05-10 20:15:00|591.52|588.72|590.05|587.25|591.71|588.91|589.51|586.71|0
1652214000000|2022-05-10 20:20:00|590.24|587.44|589.5|586.7|591.15|588.35|588.4|585.6|0
1652214300000|2022-05-10 20:25:00|589.41|586.61|588.77|585.97|590.51|587.71|588.4|585.6|0
1652214600000|2022-05-10 20:30:00|588.95|586.15|590.6|587.8|590.97|588.17|588.4|585.6|0
1652214900000|2022-05-10 20:35:00|590.42|587.62|590.41|587.61|591.52|588.72|589.68|586.88|0
1652215200000|2022-05-10 20:40:00|590.6|587.8|591.7|588.9|591.88|589.08|590.05|587.25|0
1652215500000|2022-05-10 20:45:00|591.61|588.81|592.89|590.09|594.27|591.47|591.61|588.81|0
1652215800000|2022-05-10 20:50:00|592.8|590|592.25|589.45|593.35|590.55|591.06|588.26|0
1652216100000|2022-05-10 20:55:00|592.16|589.36|592.16|589.36|592.8|590|590.59|587.79|0
1652216400000|2022-05-10 21:00:00|592.37|589.57|592.12|589.32|592.72|589.92|592|589.2|0
1652216700000|2022-05-10 21:05:00|592.34|589.54|592.31|589.51|592.69|589.89|591.78|588.98|0
1652217000000|2022-05-10 21:10:00|592.23|589.43|592.5|589.7|592.5|589.7|592.23|589.43|0
1652217300000|2022-05-10 21:15:00|592.61|589.81|592.1|589.3|592.61|589.81|591.99|589.19|0
1652217600000|2022-05-10 21:20:00|592.15|589.35|592.25|589.45|592.25|589.45|592.01|589.21|0
1652217900000|2022-05-10 21:25:00|592.28|589.48|592.41|589.61|593.06|590.26|592.07|589.27|0
1652218200000|2022-05-10 21:30:00|592.47|589.67|592.6|589.8|592.68|589.88|592.25|589.45|0
1652218500000|2022-05-10 21:35:00|592.57|589.77|592.71|589.91|592.94|590.14|592.49|589.69|0
1652218800000|2022-05-10 21:40:00|592.68|589.88|592.38|589.58|592.71|589.91|592.38|589.58|0
1652219100000|2022-05-10 21:45:00|592.43|589.63|592.54|589.74|592.94|590.14|592.43|589.63|0
1652219400000|2022-05-10 21:50:00|592.65|589.85|592.38|589.58|592.65|589.85|592.38|589.58|0
1652219700000|2022-05-10 21:55:00|592.35|589.55|592.46|589.66|592.59|589.79|592.13|589.33|0
1652220000000|2022-05-10 22:00:00|592.87|590.07|593.32|590.52|593.79|590.99|591.77|588.97|0
1652220300000|2022-05-10 22:05:00|593.05|590.25|593.42|590.62|594.43|591.63|592.4|589.6|0
1652220600000|2022-05-10 22:10:00|593.14|590.34|593.5|590.7|594.06|591.26|592.4|589.6|0
1652220900000|2022-05-10 22:15:00|593.42|590.62|593.5|590.7|594.06|591.26|592.77|589.97|0
1652221200000|2022-05-10 22:20:00|593.41|590.61|592.21|589.41|593.41|590.61|591.48|588.68|0
1652221500000|2022-05-10 22:25:00|592.13|589.33|592.21|589.41|593.78|590.98|591.85|589.05|0
1652221800000|2022-05-10 22:30:00|592.03|589.23|590.93|588.13|592.03|589.23|590.93|588.13|0
1652222100000|2022-05-10 22:35:00|591.11|588.31|591.11|588.31|591.39|588.59|590.74|587.94|0
1652222400000|2022-05-10 22:40:00|590.74|587.94|590.19|587.39|591.11|588.31|590.01|587.21|0
1652222700000|2022-05-10 22:45:00|590|587.2|589|586.2|590|587.2|588.35|585.55|0
1652223000000|2022-05-10 22:50:00|588.9|586.1|588.54|585.74|589|586.2|588.17|585.37|0
1652223300000|2022-05-10 22:55:00|588.45|585.65|588.9|586.1|589.08|586.28|587.99|585.19|0
1652223600000|2022-05-10 23:00:00|588.81|586.01|589.18|586.38|589.63|586.83|588.63|585.83|0
1652223900000|2022-05-10 23:05:00|589.36|586.56|587.98|585.18|589.63|586.83|587.71|584.91|0
1652224200000|2022-05-10 23:10:00|588.08|585.28|588.16|585.36|588.53|585.73|587.25|584.45|0
1652224500000|2022-05-10 23:15:00|588.35|585.55|589.36|586.56|589.54|586.74|588.35|585.55|0
1652224800000|2022-05-10 23:20:00|589.44|586.64|589.44|586.64|589.63|586.83|589.44|586.64|0
1652225100000|2022-05-10 23:25:00|589.35|586.55|589.07|586.27|589.35|586.55|588.8|586|0
1652225400000|2022-05-10 23:30:00|588.89|586.09|591.82|589.02|592.56|589.76|588.52|585.72|0
1652225700000|2022-05-10 23:35:00|592.01|589.21|592.74|589.94|593.48|590.68|590.45|587.65|0
1652226000000|2022-05-10 23:40:00|592.56|589.76|591.82|589.02|593.84|591.04|591.64|588.84|0
1652226300000|2022-05-10 23:45:00|592.47|589.67|593.75|590.95|593.84|591.04|592.19|589.39|0
1652226600000|2022-05-10 23:50:00|593.66|590.86|594.02|591.22|594.02|591.22|593.2|590.4|0
1652226900000|2022-05-10 23:55:00|593.84|591.04|592|589.2|595.96|593.16|592|589.2|0
1652227200000|2022-05-11 00:00:00|592.18|589.38|592.64|589.84|594.94|592.14|592.18|589.38|0
1652227500000|2022-05-11 00:05:00|592.36|589.56|586.86|584.06|592.73|589.93|586.86|584.06|0
1652227800000|2022-05-11 00:10:00|587.05|584.25|586.31|583.51|587.23|584.43|586.13|583.33|0
1652228100000|2022-05-11 00:15:00|586.13|583.33|584.12|581.32|586.86|584.06|583.76|580.96|0
1652228400000|2022-05-11 00:20:00|583.94|581.14|583.02|580.22|584.94|582.14|582.66|579.86|0
1652228700000|2022-05-11 00:25:00|583.21|580.41|584.3|581.5|584.48|581.68|582.48|579.68|0
1652229000000|2022-05-11 00:30:00|584.48|581.68|583.75|580.95|585.21|582.41|583.39|580.59|0
1652229300000|2022-05-11 00:35:00|583.85|581.05|585.39|582.59|585.57|582.77|583.85|581.05|0
1652229600000|2022-05-11 00:40:00|585.57|582.77|587.03|584.23|587.22|584.42|585.39|582.59|0
1652229900000|2022-05-11 00:45:00|587.22|584.42|589.78|586.98|590.51|587.71|587.13|584.33|0
1652230200000|2022-05-11 00:50:00|589.96|587.16|589.59|586.79|591.06|588.26|589.41|586.61|0
1652230500000|2022-05-11 00:55:00|589.69|586.89|588.68|585.88|589.69|586.89|586.3|583.5|0
1652230800000|2022-05-11 01:00:00|588.4|585.6|589.14|586.34|591.43|588.63|588.4|585.6|0
1652231100000|2022-05-11 01:05:00|589.04|586.24|590.51|587.71|590.51|587.71|588.59|585.79|0
1652231400000|2022-05-11 01:10:00|590.23|587.43|591.15|588.35|591.79|588.99|590.23|587.43|0
1652231700000|2022-05-11 01:15:00|591.24|588.44|588.12|585.32|591.24|588.44|587.57|584.77|0
1652232000000|2022-05-11 01:20:00|587.75|584.95|584.46|581.66|588.12|585.32|583.92|581.12|0
1652232300000|2022-05-11 01:25:00|584.38|581.58|583.64|580.84|585.19|582.39|583.37|580.57|0
1652232600000|2022-05-11 01:30:00|583.18|580.38|584.46|581.66|585.19|582.39|582.46|579.66|0
1652232900000|2022-05-11 01:35:00|584.28|581.48|584.28|581.48|586.56|583.76|583.73|580.93|0
1652233200000|2022-05-11 01:40:00|583.91|581.11|582.63|579.83|583.91|581.11|582.45|579.65|0
1652233500000|2022-05-11 01:45:00|582.45|579.65|584.27|581.47|584.27|581.47|582.45|579.65|0
1652233800000|2022-05-11 01:50:00|584.18|581.38|581.36|578.56|585.37|582.57|580.81|578.01|0
1652234100000|2022-05-11 01:55:00|581.54|578.74|580.81|578.01|581.54|578.74|580.36|577.56|0
1652234400000|2022-05-11 02:00:00|580.99|578.19|580.62|577.82|582.08|579.28|580.44|577.64|0
1652234700000|2022-05-11 02:05:00|580.54|577.74|577.9|575.1|580.62|577.82|577.9|575.1|0
1652235000000|2022-05-11 02:10:00|578.26|575.46|578.44|575.64|578.62|575.82|577.9|575.1|0
1652235300000|2022-05-11 02:15:00|578.26|575.46|577.9|575.1|579.44|576.64|577.9|575.1|0
1652235600000|2022-05-11 02:20:00|578.08|575.28|576.26|573.46|578.08|575.28|575.36|572.56|0
1652235900000|2022-05-11 02:25:00|576.18|573.38|575.9|573.1|576.54|573.74|575.63|572.83|0
1652236200000|2022-05-11 02:30:00|576.08|573.28|575.54|572.74|576.08|573.28|575.36|572.56|0
1652236500000|2022-05-11 02:35:00|575.72|572.92|576.26|573.46|577.35|574.55|575.72|572.92|0
1652236800000|2022-05-11 02:40:00|576.17|573.37|577.52|574.72|577.8|575|575.72|572.92|0
1652237100000|2022-05-11 02:45:00|577.34|574.54|577.16|574.36|577.8|575|576.8|574|0
1652237400000|2022-05-11 02:50:00|577.34|574.54|577.25|574.45|577.7|574.9|576.8|574|0
1652237700000|2022-05-11 02:55:00|577.16|574.36|577.88|575.08|578.61|575.81|577.07|574.27|0
1652238000000|2022-05-11 03:00:00|577.98|575.18|577.7|574.9|578.79|575.99|577.52|574.72|0
1652238300000|2022-05-11 03:05:00|577.61|574.81|577.61|574.81|577.88|575.08|576.97|574.17|0
1652238600000|2022-05-11 03:10:00|577.52|574.72|578.24|575.44|578.79|575.99|577.52|574.72|0
1652238900000|2022-05-11 03:15:00|578.33|575.53|577.61|574.81|578.97|576.17|576.97|574.17|0
1652239200000|2022-05-11 03:20:00|577.51|574.71|576.6|573.8|577.69|574.89|576.34|573.54|0
1652239500000|2022-05-11 03:25:00|576.7|573.9|576.97|574.17|577.33|574.53|576.34|573.54|0
1652239800000|2022-05-11 03:30:00|576.7|573.9|577.6|574.8|577.69|574.89|576.6|573.8|0
1652240100000|2022-05-11 03:35:00|577.51|574.71|577.69|574.89|577.69|574.89|576.96|574.16|0
1652240400000|2022-05-11 03:40:00|577.6|574.8|578.41|575.61|579.5|576.7|577.51|574.71|0
1652240700000|2022-05-11 03:45:00|578.23|575.43|576.42|573.62|578.23|575.43|576.05|573.25|0
1652241000000|2022-05-11 03:50:00|576.23|573.43|578.41|575.61|578.77|575.97|576.15|573.35|0
1652241300000|2022-05-11 03:55:00|578.14|575.34|577.5|574.7|578.41|575.61|577.14|574.34|0
1652241600000|2022-05-11 04:00:00|577.68|574.88|576.77|573.97|578.04|575.24|576.69|573.89|0
1652241900000|2022-05-11 04:05:00|576.87|574.07|576.95|574.15|577.31|574.51|576.59|573.79|0
1652242200000|2022-05-11 04:10:00|576.77|573.97|577.41|574.61|577.49|574.69|576.68|573.88|0
1652242500000|2022-05-11 04:15:00|577.49|574.69|577.49|574.69|578.04|575.24|577.04|574.24|0
1652242800000|2022-05-11 04:20:00|577.67|574.87|578.4|575.6|578.76|575.96|577.49|574.69|0
1652243100000|2022-05-11 04:25:00|578.22|575.42|578.76|575.96|579.12|576.32|578.22|575.42|0
1652243400000|2022-05-11 04:30:00|578.39|575.59|578.12|575.32|578.76|575.96|577.85|575.05|0
1652243700000|2022-05-11 04:35:00|578.03|575.23|578.21|575.41|578.57|575.77|577.49|574.69|0
1652244000000|2022-05-11 04:40:00|578.03|575.23|578.3|575.5|578.39|575.59|577.67|574.87|0
1652244300000|2022-05-11 04:45:00|578.21|575.41|578.21|575.41|578.39|575.59|577.85|575.05|0
1652244600000|2022-05-11 04:50:00|578.12|575.32|577.21|574.41|578.21|575.41|576.94|574.14|0
1652244900000|2022-05-11 04:55:00|577.12|574.32|576.3|573.5|577.66|574.86|576.21|573.41|0
1652245200000|2022-05-11 05:00:00|576.21|573.41|576.57|573.77|576.75|573.95|575.85|573.05|0
1652245500000|2022-05-11 05:05:00|576.66|573.86|576.93|574.13|577.11|574.31|575.66|572.86|0
1652245800000|2022-05-11 05:10:00|576.75|573.95|576.75|573.95|578.02|575.22|576.48|573.68|0
1652246100000|2022-05-11 05:15:00|576.66|573.86|578.47|575.67|578.47|575.67|575.3|572.5|0
1652246400000|2022-05-11 05:20:00|578.29|575.49|578.38|575.58|578.92|576.12|577.47|574.67|0
1652246700000|2022-05-11 05:25:00|578.19|575.39|575.29|572.49|578.19|575.39|575.29|572.49|0
1652247000000|2022-05-11 05:30:00|575.48|572.68|575.93|573.13|576.47|573.67|575.29|572.49|0
1652247300000|2022-05-11 05:35:00|575.84|573.04|576.74|573.94|577.28|574.48|575.65|572.85|0
1652247600000|2022-05-11 05:40:00|576.65|573.85|577.64|574.84|578.01|575.21|576.29|573.49|0
1652247900000|2022-05-11 05:45:00|577.74|574.94|576.19|573.39|578.01|575.21|575.65|572.85|0
1652248200000|2022-05-11 05:50:00|576.11|573.31|578|575.2|578.18|575.38|575.65|572.85|0
1652248500000|2022-05-11 05:55:00|577.92|575.12|577.73|574.93|579.27|576.47|577.73|574.93|0
1652248800000|2022-05-11 06:00:00|578.18|575.38|580|577.2|581.45|578.65|578.18|575.38|0
1652249100000|2022-05-11 06:05:00|579.81|577.01|578.27|575.47|581.45|578.65|578|575.2|0
1652249400000|2022-05-11 06:10:00|578.36|575.56|578|575.2|579.09|576.29|577.91|575.11|0
1652249700000|2022-05-11 06:15:00|577.63|574.83|574.37|571.57|577.63|574.83|574.19|571.39|0
1652250000000|2022-05-11 06:20:00|574.29|571.49|573.83|571.03|575.46|572.66|573.65|570.85|0
1652250300000|2022-05-11 06:25:00|573.92|571.12|574.55|571.75|575.73|572.93|573.74|570.94|0
1652250600000|2022-05-11 06:30:00|574.37|571.57|575.18|572.38|575.18|572.38|573.65|570.85|0
1652250900000|2022-05-11 06:35:00|575.37|572.57|579.78|576.98|580.23|577.43|575.37|572.57|0
1652251200000|2022-05-11 06:40:00|579.86|577.06|576.89|574.09|579.86|577.06|576.89|574.09|0
1652251500000|2022-05-11 06:45:00|576.8|574|579.6|576.8|580.15|577.35|576.8|574|0
1652251800000|2022-05-11 06:50:00|579.79|576.99|579.7|576.9|580.87|578.07|579.15|576.35|0
1652252100000|2022-05-11 06:55:00|579.78|576.98|580.06|577.26|580.87|578.07|579.24|576.44|0
1652252400000|2022-05-11 07:00:00|579.06|576.26|580.42|577.62|581.87|579.07|578.51|575.71|0
1652252700000|2022-05-11 07:05:00|580.67|578.27|577.5|575.1|581.49|579.09|576.96|574.56|0
1652253000000|2022-05-11 07:10:00|578.22|575.82|581.39|578.99|581.57|579.17|577.32|574.92|0
1652253300000|2022-05-11 07:15:00|581.57|579.17|582.3|579.9|584.85|582.45|581.57|579.17|0
1652253600000|2022-05-11 07:20:00|581.93|579.53|582.11|579.71|582.57|580.17|578.4|576|0
1652253900000|2022-05-11 07:25:00|582.03|579.63|583.38|580.98|585.21|582.81|581.93|579.53|0
1652254200000|2022-05-11 07:30:00|583.12|580.72|584.93|582.53|586.12|583.72|582.29|579.89|0
1652254500000|2022-05-11 07:35:00|585.02|582.62|583.56|581.16|585.02|582.62|582.2|579.8|0
1652254800000|2022-05-11 07:40:00|583.38|580.98|582.11|579.71|584.11|581.71|580.47|578.07|0
1652255100000|2022-05-11 07:45:00|581.47|579.07|580.83|578.43|582.38|579.98|580.29|577.89|0
1652255400000|2022-05-11 07:50:00|580.65|578.25|580.93|578.53|581.74|579.34|579.38|576.98|0
1652255700000|2022-05-11 07:55:00|581.01|578.61|580.02|577.62|582.29|579.89|578.84|576.44|0
1652256000000|2022-05-11 08:00:00|579.74|577.34|578.38|575.98|580.47|578.07|576.84|574.44|0
1652256300000|2022-05-11 08:05:00|578.29|575.89|576.66|574.26|579.65|577.25|576.12|573.72|0
1652256600000|2022-05-11 08:10:00|576.39|573.99|573.41|571.01|576.48|574.08|573.23|570.83|0
1652256900000|2022-05-11 08:15:00|573.23|570.83|572.69|570.29|574.13|571.73|571.7|569.3|0
1652257200000|2022-05-11 08:20:00|573.23|570.83|569.45|567.05|573.23|570.83|569.27|566.87|0
1652257500000|2022-05-11 08:25:00|569.63|567.23|567.65|565.25|570.53|568.13|567.65|565.25|0
1652257800000|2022-05-11 08:30:00|567.3|564.9|566.04|563.64|567.83|565.43|565.86|563.46|0
1652258100000|2022-05-11 08:35:00|566.31|563.91|564.97|562.57|566.4|564|564.43|562.03|0
1652258400000|2022-05-11 08:40:00|565.15|562.75|561.75|559.35|565.15|562.75|561.04|558.64|0
1652258700000|2022-05-11 08:45:00|561.67|559.27|560.69|558.29|563.9|561.5|560.69|558.29|0
1652259000000|2022-05-11 08:50:00|560.51|558.11|558.02|555.62|561.22|558.82|558.02|555.62|0
1652259300000|2022-05-11 08:55:00|557.49|555.09|558.2|555.8|558.37|555.97|556.78|554.38|0
1652259600000|2022-05-11 09:00:00|558.11|555.71|555.53|553.13|558.11|555.71|555.18|552.78|0
1652259900000|2022-05-11 09:05:00|555.18|552.78|555.45|553.05|557.22|554.82|555|552.6|0
1652260200000|2022-05-11 09:10:00|555.53|553.13|556.06|553.66|556.24|553.84|555|552.6|0
1652260500000|2022-05-11 09:15:00|555.8|553.4|556.54|554.14|557.7|555.3|555.8|553.4|0
1652260800000|2022-05-11 09:20:00|556.37|553.97|558.77|556.37|558.77|556.37|556.01|553.61|0
1652261100000|2022-05-11 09:25:00|558.85|556.45|557.25|554.85|559.21|556.81|557.25|554.85|0
1652261400000|2022-05-11 09:30:00|557.07|554.67|558.14|555.74|558.14|555.74|556.89|554.49|0
1652261700000|2022-05-11 09:35:00|557.78|555.38|557.69|555.29|558.49|556.09|556.89|554.49|0
1652262000000|2022-05-11 09:40:00|557.6|555.2|557.25|554.85|558.13|555.73|556.18|553.78|0
1652262300000|2022-05-11 09:45:00|557.16|554.76|557.16|554.76|557.78|555.38|556.53|554.13|0
1652262600000|2022-05-11 09:50:00|557.42|555.02|556.89|554.49|557.78|555.38|556.35|553.95|0
1652262900000|2022-05-11 09:55:00|557.06|554.66|557.06|554.66|557.51|555.11|556.53|554.13|0
1652263200000|2022-05-11 10:00:00|556.98|554.58|559.02|556.62|559.02|556.62|555.91|553.51|0
1652263500000|2022-05-11 10:05:00|558.84|556.44|561.69|559.29|562.05|559.65|558.48|556.08|0
1652263800000|2022-05-11 10:10:00|561.33|558.93|561.6|559.2|562.94|560.54|560.08|557.68|0
1652264100000|2022-05-11 10:15:00|561.78|559.38|561.96|559.56|562.14|559.74|560.44|558.04|0
1652264400000|2022-05-11 10:20:00|562.04|559.64|560.88|558.48|562.22|559.82|560.26|557.86|0
1652264700000|2022-05-11 10:25:00|560.97|558.57|558.47|556.07|561.06|558.66|558.21|555.81|0
1652265000000|2022-05-11 10:30:00|558.74|556.34|555.81|553.41|558.74|556.34|555.1|552.7|0
1652265300000|2022-05-11 10:35:00|555.72|553.32|554.92|552.52|556.34|553.94|554.39|551.99|0
1652265600000|2022-05-11 10:40:00|554.83|552.43|554.38|551.98|555.45|553.05|554.38|551.98|0
1652265900000|2022-05-11 10:45:00|554.48|552.08|555.27|552.87|555.36|552.96|554.38|551.98|0
1652266200000|2022-05-11 10:50:00|555.09|552.69|555.98|553.58|556.69|554.29|554.91|552.51|0
1652266500000|2022-05-11 10:55:00|555.8|553.4|556.69|554.29|556.69|554.29|555.09|552.69|0
1652266800000|2022-05-11 11:00:00|556.96|554.56|556.24|553.84|557.4|555|555.62|553.22|0
1652267100000|2022-05-11 11:05:00|556.33|553.93|556.06|553.66|557.57|555.17|555.79|553.39|0
1652267400000|2022-05-11 11:10:00|555.97|553.57|555.79|553.39|556.42|554.02|555.08|552.68|0
1652267700000|2022-05-11 11:15:00|555.61|553.21|555.44|553.04|555.97|553.57|555|552.6|0
1652268000000|2022-05-11 11:20:00|555.26|552.86|554.55|552.15|555.44|553.04|554.37|551.97|0
1652268300000|2022-05-11 11:25:00|554.72|552.32|554.46|552.06|555.17|552.77|553.66|551.26|0
1652268600000|2022-05-11 11:30:00|554.19|551.79|555.25|552.85|555.96|553.56|553.93|551.53|0
1652268900000|2022-05-11 11:35:00|555.17|552.77|552.16|549.76|555.25|552.85|549.59|547.19|0
1652269200000|2022-05-11 11:40:00|552.24|549.84|552.24|549.84|552.59|550.19|550.3|547.9|0
1652269500000|2022-05-11 11:45:00|552.15|549.75|554.33|551.93|554.77|552.37|552.06|549.66|0
1652269800000|2022-05-11 11:50:00|554.5|552.1|554.77|552.37|554.86|552.46|552.56|550.16|0
1652270100000|2022-05-11 11:55:00|554.68|552.28|554.85|552.45|556.27|553.87|554.68|552.28|0
1652270400000|2022-05-11 12:00:00|554.68|552.28|555.12|552.72|555.92|553.52|553.97|551.57|0
1652270700000|2022-05-11 12:05:00|555.21|552.81|555.91|553.51|556.27|553.87|554.5|552.1|0
1652271000000|2022-05-11 12:10:00|556.09|553.69|557.51|555.11|557.69|555.29|555.56|553.16|0
1652271300000|2022-05-11 12:15:00|557.86|555.46|559.29|556.89|560.09|557.69|557.51|555.11|0
1652271600000|2022-05-11 12:20:00|559.47|557.07|557.87|555.47|560.71|558.31|557.87|555.47|0
1652271900000|2022-05-11 12:25:00|558.05|555.65|561.77|559.37|561.77|559.37|555.57|553.17|0
1652272200000|2022-05-11 12:30:00|568.11|565.71|591.72|588.6|601.38|598.26|568.11|565.71|0
1652272500000|2022-05-11 12:35:00|592.45|589.33|614.46|611.34|614.46|611.34|591.17|588.05|0
1652272800000|2022-05-11 12:40:00|614.27|611.15|607.73|604.61|615.02|611.9|602.33|599.21|0
1652273100000|2022-05-11 12:45:00|605.69|602.57|610.52|607.4|611.64|608.52|604.39|601.27|0
1652273400000|2022-05-11 12:50:00|610.43|607.31|622.13|619.01|622.69|619.57|610.15|607.03|0
1652273700000|2022-05-11 12:55:00|621.85|618.73|622.36|619.24|625.93|622.81|619.74|616.62|0
1652274000000|2022-05-11 13:00:00|622.64|619.52|617.78|614.66|623.49|620.37|617.31|614.19|0
1652274300000|2022-05-11 13:05:00|618.24|615.12|609.3|606.18|618.8|615.68|607.16|604.04|0
1652274600000|2022-05-11 13:10:00|608.74|605.62|606.67|603.55|611.72|608.6|606.48|603.36|0
1652274900000|2022-05-11 13:15:00|606.11|602.99|597.29|594.17|609|605.88|597.29|594.17|0
1652275200000|2022-05-11 13:20:00|596.92|593.8|595.99|592.87|600.43|597.31|594.89|591.77|0
1652275500000|2022-05-11 13:25:00|595.81|592.69|596.55|593.43|600.62|597.5|594.98|591.86|0
1652275800000|2022-05-11 13:30:00|594.7|591.58|603.59|600.47|605.73|602.61|584.78|581.66|0
1652276100000|2022-05-11 13:35:00|606.75|603.63|602.84|599.72|609.93|606.81|599.13|596.01|0
1652276400000|2022-05-11 13:40:00|605.45|602.33|579.13|576.01|607.12|604|578.4|575.28|0
1652276700000|2022-05-11 13:45:00|578.32|575.2|566.5|563.38|584.68|581.56|561.48|558.36|0
1652277000000|2022-05-11 13:50:00|566.68|563.56|565.27|562.15|571.34|568.22|561.68|558.56|0
1652277300000|2022-05-11 13:55:00|565.63|562.51|566.43|564.03|576.99|573.87|565.45|562.33|0
1652277600000|2022-05-11 14:00:00|567.24|564.84|565.62|563.22|575.18|572.78|564.37|561.97|0
1652277900000|2022-05-11 14:05:00|565.8|563.4|581.21|578.81|581.48|579.08|565.8|563.4|0
1652278200000|2022-05-11 14:10:00|581.02|578.62|574.47|572.07|583.95|581.55|570.85|568.45|0
1652278500000|2022-05-11 14:15:00|573.84|571.44|568.36|565.96|578.84|576.44|568|565.6|0
1652278800000|2022-05-11 14:20:00|566.37|563.97|559.18|556.78|572.34|569.94|556.42|554.02|0
1652279100000|2022-05-11 14:25:00|558.74|556.34|561.15|558.75|565.47|563.07|556.95|554.55|0
1652279400000|2022-05-11 14:30:00|562.23|559.83|566.01|563.61|569.8|567.4|558.29|555.89|0
1652279700000|2022-05-11 14:35:00|565.83|563.43|558.34|555.94|571.43|569.03|555.67|553.27|0
1652280000000|2022-05-11 14:40:00|558.16|555.76|553.53|551.13|559.77|557.37|552.82|550.42|0
1652280300000|2022-05-11 14:45:00|554.06|551.66|560.4|558|562.55|560.15|552.46|550.06|0
1652280600000|2022-05-11 14:50:00|562.73|560.33|570.38|567.98|573.64|571.24|561.02|558.62|0
1652280900000|2022-05-11 14:55:00|570.84|568.44|568.52|566.12|574.55|572.15|567.49|565.09|0
1652281200000|2022-05-11 15:00:00|568.97|566.57|571.69|569.29|576.97|574.57|567.89|565.49|0
1652281500000|2022-05-11 15:05:00|572.05|569.65|573.96|571.56|576.97|574.57|570.42|568.02|0
1652281800000|2022-05-11 15:10:00|574.87|572.47|568.16|565.76|576.24|573.84|567.52|565.12|0
1652282100000|2022-05-11 15:15:00|568.79|566.39|579.52|577.12|582.91|580.51|567.43|565.03|0
1652282400000|2022-05-11 15:20:00|579.98|577.58|573.03|570.63|580.44|578.04|570.9|568.5|0
1652282700000|2022-05-11 15:25:00|574.12|571.72|567.61|565.21|575.75|573.35|566.7|564.3|0
1652283000000|2022-05-11 15:30:00|567.52|565.12|567.06|564.66|570.49|568.09|563.92|561.52|0
1652283300000|2022-05-11 15:35:00|565.98|563.58|557.91|555.51|569.95|567.55|553.99|551.59|0
1652283600000|2022-05-11 15:40:00|558.27|555.87|559.39|556.99|559.92|557.52|554.56|552.16|0
1652283900000|2022-05-11 15:45:00|558.67|556.27|564.23|561.83|565.14|562.74|558.13|555.73|0
1652284200000|2022-05-11 15:50:00|563.25|560.85|569.29|566.89|570.74|568.34|563.25|560.85|0
1652284500000|2022-05-11 15:55:00|568.74|566.34|570.37|567.97|574|571.6|568.74|566.34|0
1652284800000|2022-05-11 16:00:00|571.46|569.06|574.09|571.69|576.18|573.78|570.55|568.15|0
1652285100000|2022-05-11 16:05:00|574.36|571.96|575.45|573.05|575.91|573.51|570.01|567.61|0
1652285400000|2022-05-11 16:10:00|575.64|573.24|576.54|574.14|580.38|577.98|574|571.6|0
1652285700000|2022-05-11 16:15:00|577.46|575.06|580.74|578.34|581.29|578.89|574.54|572.14|0
1652286000000|2022-05-11 16:20:00|581.29|578.89|569.73|567.33|581.94|579.54|568.37|565.97|0
1652286300000|2022-05-11 16:25:00|570|567.6|580.04|577.64|589.66|587.26|569.01|566.61|0
1652286600000|2022-05-11 16:30:00|587.42|585.02|588.97|586.57|591.93|589.53|586.59|584.19|0
1652286900000|2022-05-11 16:35:00|589.15|586.75|587.12|584.72|589.34|586.94|583.81|581.41|0
1652287200000|2022-05-11 16:40:00|588.04|585.64|591.18|588.78|592.85|590.45|582.16|579.76|0
1652287500000|2022-05-11 16:45:00|592.29|589.89|588.78|586.38|594.33|591.93|588.14|585.74|0
1652287800000|2022-05-11 16:50:00|588.59|586.19|597.67|595.27|598.05|595.65|588.59|586.19|0
1652288100000|2022-05-11 16:55:00|597.86|595.46|601.77|599.37|603.08|600.68|596.74|594.34|0
1652288400000|2022-05-11 17:00:00|602.33|599.93|606.97|604.57|607.62|605.22|602.1|599.7|0
1652288700000|2022-05-11 17:05:00|607.06|604.66|610.3|607.9|612.69|610.29|607.06|604.66|0
1652289000000|2022-05-11 17:10:00|610.12|607.72|608.33|605.93|610.49|608.09|605.06|602.66|0
1652289300000|2022-05-11 17:15:00|608.24|605.84|608.52|606.12|608.61|606.21|604.22|601.82|0
1652289600000|2022-05-11 17:20:00|608.8|606.4|604.86|602.46|613.87|611.47|603.18|600.78|0
1652289900000|2022-05-11 17:25:00|605.05|602.65|613.22|610.82|614.06|611.66|603.56|601.16|0
1652290200000|2022-05-11 17:30:00|613.49|611.09|609.92|607.52|615.57|613.17|608.23|605.83|0
1652290500000|2022-05-11 17:35:00|610.11|607.71|618.21|615.81|618.31|615.91|607.95|605.55|0
1652290800000|2022-05-11 17:40:00|618.4|616|621.06|618.66|621.82|619.42|618.4|616|0
1652291100000|2022-05-11 17:45:00|621.92|619.52|622.41|620.01|627.89|625.49|621.44|619.04|0
1652291400000|2022-05-11 17:50:00|622.88|620.48|624.39|621.99|626.67|624.27|619.66|617.26|0
1652291700000|2022-05-11 17:55:00|622.41|620.01|630.47|628.07|632.19|629.79|621.93|619.53|0
1652292000000|2022-05-11 18:00:00|630.28|627.88|617.4|615|630.28|627.88|617.4|615|0
1652292300000|2022-05-11 18:05:00|617.02|614.62|623.15|620.75|623.92|621.52|616.45|614.05|0
1652292600000|2022-05-11 18:10:00|623.81|621.41|617.75|615.35|625.33|622.93|617.75|615.35|0
1652292900000|2022-05-11 18:15:00|617.66|615.26|613.59|611.19|620.96|618.56|611.34|608.94|0
1652293200000|2022-05-11 18:20:00|614.72|612.32|608.89|606.49|620.87|618.47|607.58|605.18|0
1652293500000|2022-05-11 18:25:00|608.14|605.74|612.59|610.19|614|611.6|601.42|599.02|0
1652293800000|2022-05-11 18:30:00|611.65|609.25|604.56|602.16|616.15|613.75|604.56|602.16|0
1652294100000|2022-05-11 18:35:00|605.12|602.72|604.38|601.98|608.66|606.26|601.96|599.56|0
1652294400000|2022-05-11 18:40:00|604.75|602.35|598.17|595.77|610.9|608.5|598.07|595.67|0
1652294700000|2022-05-11 18:45:00|597.89|595.49|607.23|604.83|608.66|606.26|596.41|594.01|0
1652295000000|2022-05-11 18:50:00|607.42|605.02|614.53|612.13|616.51|614.11|606.02|603.62|0
1652295300000|2022-05-11 18:55:00|614.34|611.94|616.6|614.2|617.73|615.33|611.53|609.13|0
1652295600000|2022-05-11 19:00:00|617.16|614.76|621.97|619.57|621.97|619.57|615.84|613.44|0
1652295900000|2022-05-11 19:05:00|621.4|619|617.62|615.22|624.81|622.41|617.06|614.66|0
1652296200000|2022-05-11 19:10:00|617.81|615.41|620.83|618.43|621.96|619.56|613.86|611.46|0
1652296500000|2022-05-11 19:15:00|620.55|618.15|619.32|616.92|626.89|624.49|615.55|613.15|0
1652296800000|2022-05-11 19:20:00|619.69|617.29|623.38|620.98|624.04|621.64|617.81|615.41|0
1652297100000|2022-05-11 19:25:00|622.91|620.51|621.96|619.56|624.04|621.64|615.73|613.33|0
1652297400000|2022-05-11 19:30:00|621.58|619.18|623.28|620.88|624.33|621.93|616.83|614.43|0
1652297700000|2022-05-11 19:35:00|623.47|621.07|631.45|629.05|632.21|629.81|623.09|620.69|0
1652298000000|2022-05-11 19:40:00|631.93|629.53|631.45|629.05|632.98|630.58|628.31|625.91|0
1652298300000|2022-05-11 19:45:00|631.26|628.86|638.33|635.93|638.43|636.03|631.26|628.86|0
1652298600000|2022-05-11 19:50:00|638.24|635.84|636.97|634.57|642.35|639.95|636.4|634|0
1652298900000|2022-05-11 19:55:00|636.59|634.19|635.24|632.84|639.67|637.27|634.29|631.89|0
1652299200000|2022-05-11 20:00:00|634.67|632.27|631.78|629.38|637.52|635.12|631.78|629.38|0
1652299500000|2022-05-11 20:05:00|631.97|629.57|631.78|629.38|632.16|629.76|629.49|627.09|0
1652299800000|2022-05-11 20:10:00|631.01|628.61|628.54|626.14|631.01|628.61|627.2|624.8|0
1652300100000|2022-05-11 20:15:00|629.12|626.32|628.73|625.93|629.5|626.7|625.98|623.18|0
1652300400000|2022-05-11 20:20:00|628.83|626.03|629.88|627.08|630.07|627.27|627.78|624.98|0
1652300700000|2022-05-11 20:25:00|629.11|626.31|628.54|625.74|631.21|628.41|628.54|625.74|0
1652301000000|2022-05-11 20:30:00|628.35|625.55|628.92|626.12|629.49|626.69|628.16|625.36|0
1652301300000|2022-05-11 20:35:00|629.11|626.31|627.97|625.17|629.3|626.5|627.78|624.98|0
1652301600000|2022-05-11 20:40:00|628.16|625.36|627.01|624.21|628.16|625.36|625.12|622.32|0
1652301900000|2022-05-11 20:45:00|626.92|624.12|625.87|623.07|627.39|624.59|624.36|621.56|0
1652302200000|2022-05-11 20:50:00|625.68|622.88|625.87|623.07|626.25|623.45|625.02|622.22|0
1652302500000|2022-05-11 20:55:00|625.97|623.17|627.44|624.64|628.53|625.73|625.68|622.88|0
1652302800000|2022-05-11 21:00:00|627.33|624.53|627.3|624.5|627.58|624.78|627.19|624.39|0
1652303100000|2022-05-11 21:05:00|627.08|624.28|628.99|626.19|629.02|626.22|627|624.2|0
1652303400000|2022-05-11 21:10:00|629.02|626.22|629.63|626.83|629.68|626.88|629.02|626.22|0
1652303700000|2022-05-11 21:15:00|629.65|626.85|630.06|627.26|630.29|627.49|629.65|626.85|0
1652304000000|2022-05-11 21:20:00|629.93|627.13|630.79|627.99|631.21|628.41|629.93|627.13|0
1652304300000|2022-05-11 21:25:00|631.09|628.29|630.95|628.15|631.15|628.35|630.53|627.73|0
1652304600000|2022-05-11 21:30:00|630.98|628.18|630.56|627.76|631.26|628.46|630.15|627.35|0
1652304900000|2022-05-11 21:35:00|630.53|627.73|630.81|628.01|631.12|628.32|630.51|627.71|0
1652305200000|2022-05-11 21:40:00|630.78|627.98|630.92|628.12|631.09|628.29|630.53|627.73|0
1652305500000|2022-05-11 21:45:00|630.81|628.01|630.12|627.32|630.89|628.09|630.12|627.32|0
1652305800000|2022-05-11 21:50:00|630.06|627.26|629.89|627.09|630.09|627.29|629.86|627.06|0
1652306100000|2022-05-11 21:55:00|629.95|627.15|629.28|626.48|630.33|627.53|628.89|626.09|0
1652306400000|2022-05-11 22:00:00|629.75|626.95|630.03|627.23|631.66|628.86|628.51|625.71|0
1652306700000|2022-05-11 22:05:00|629.94|627.14|631.56|628.76|633.19|630.39|629.94|627.14|0
1652307000000|2022-05-11 22:10:00|631.66|628.86|636.24|633.44|636.72|633.92|631.37|628.57|0
1652307300000|2022-05-11 22:15:00|636.72|633.92|637.68|634.88|638.35|635.55|635.19|632.39|0
1652307600000|2022-05-11 22:20:00|637.87|635.07|638.06|635.26|638.06|635.26|636.05|633.25|0
1652307900000|2022-05-11 22:25:00|638.16|635.36|636.91|634.11|638.63|635.83|635.47|632.67|0
1652308200000|2022-05-11 22:30:00|636.62|633.82|634.42|631.62|636.62|633.82|634.22|631.42|0
1652308500000|2022-05-11 22:35:00|634.22|631.42|633.08|630.28|634.22|631.42|632.22|629.42|0
1652308800000|2022-05-11 22:40:00|632.69|629.89|632.41|629.61|633.46|630.66|632.12|629.32|0
1652309100000|2022-05-11 22:45:00|632.5|629.7|631.84|629.04|633.17|630.37|631.36|628.56|0
1652309400000|2022-05-11 22:50:00|631.74|628.94|630.4|627.6|634.03|631.23|630.02|627.22|0
1652309700000|2022-05-11 22:55:00|630.5|627.7|629.45|626.65|631.26|628.46|629.45|626.65|0
1652310000000|2022-05-11 23:00:00|628.87|626.07|628.87|626.07|629.64|626.84|628.11|625.31|0
1652310300000|2022-05-11 23:05:00|628.68|625.88|628.87|626.07|630.01|627.21|628.68|625.88|0
1652310600000|2022-05-11 23:10:00|628.97|626.17|630.39|627.59|630.39|627.59|628.49|625.69|0
1652310900000|2022-05-11 23:15:00|630.58|627.78|629.92|627.12|630.68|627.88|629.44|626.64|0
1652311200000|2022-05-11 23:20:00|630.01|627.21|631.92|629.12|632.3|629.5|630.01|627.21|0
1652311500000|2022-05-11 23:25:00|632.02|629.22|632.49|629.69|632.68|629.88|631.34|628.54|0
1652311800000|2022-05-11 23:30:00|632.59|629.79|630.39|627.59|633.44|630.64|630.2|627.4|0
1652312100000|2022-05-11 23:35:00|630.49|627.69|628.67|625.87|630.87|628.07|628.39|625.59|0
1652312400000|2022-05-11 23:40:00|628.86|626.06|627.53|624.73|629.05|626.25|627.34|624.54|0
1652312700000|2022-05-11 23:45:00|627.44|624.64|627.34|624.54|627.91|625.11|624.97|622.17|0
1652313000000|2022-05-11 23:50:00|627.43|624.63|629.91|627.11|630|627.2|627.05|624.25|0
1652313300000|2022-05-11 23:55:00|630.19|627.39|627.33|624.53|630.19|627.39|627.33|624.53|0
1652313600000|2022-05-12 00:00:00|627.52|624.72|632.67|629.87|634.68|631.88|627.52|624.72|0
1652313900000|2022-05-12 00:05:00|633.53|630.73|628.85|626.05|633.81|631.01|627.52|624.72|0
1652314200000|2022-05-12 00:10:00|628.95|626.15|632.66|629.86|633.34|630.54|628.95|626.15|0
1652314500000|2022-05-12 00:15:00|632.86|630.06|641.67|638.87|642.25|639.45|632.86|630.06|0
1652314800000|2022-05-12 00:20:00|641.97|639.17|641.67|638.87|644.08|641.28|640.33|637.53|0
1652315100000|2022-05-12 00:25:00|642.25|639.45|639.56|636.76|643.6|640.8|638.89|636.09|0
1652315400000|2022-05-12 00:30:00|639.75|636.95|640.9|638.1|642.63|639.83|639.75|636.95|0
1652315700000|2022-05-12 00:35:00|640.71|637.91|634.38|631.58|641.09|638.29|633.99|631.19|0
1652316000000|2022-05-12 00:40:00|633.04|630.24|625.23|622.43|633.42|630.62|624.09|621.29|0
1652316300000|2022-05-12 00:45:00|625.42|622.62|624.47|621.67|627.99|625.19|624.09|621.29|0
1652316600000|2022-05-12 00:50:00|624.38|621.58|622.57|619.77|624.38|621.58|621.25|618.45|0
1652316900000|2022-05-12 00:55:00|622.67|619.87|623.24|620.44|624.66|621.86|622.57|619.77|0
1652317200000|2022-05-12 01:00:00|623.14|620.34|625.22|622.42|625.79|622.99|623.14|620.34|0
1652317500000|2022-05-12 01:05:00|625.03|622.23|628.45|625.65|630.36|627.56|624.65|621.85|0
1652317800000|2022-05-12 01:10:00|628.36|625.56|627.31|624.51|628.36|625.56|624.84|622.04|0
1652318100000|2022-05-12 01:15:00|627.22|624.42|625.51|622.71|627.22|624.42|621.72|618.92|0
1652318400000|2022-05-12 01:20:00|625.41|622.61|627.5|624.7|628.45|625.65|624.84|622.04|0
1652318700000|2022-05-12 01:25:00|627.4|624.6|626.07|623.27|627.4|624.6|623.89|621.09|0
1652319000000|2022-05-12 01:30:00|625.97|623.17|623.88|621.08|626.45|623.65|622.37|619.57|0
1652319300000|2022-05-12 01:35:00|624.26|621.46|625.21|622.41|626.07|623.27|623.6|620.8|0
1652319600000|2022-05-12 01:40:00|625.59|622.79|622.37|619.57|626.54|623.74|621.61|618.81|0
1652319900000|2022-05-12 01:45:00|622.18|619.38|620.09|617.29|622.18|619.38|619.71|616.91|0
1652320200000|2022-05-12 01:50:00|620.19|617.39|621.23|618.43|621.23|618.43|619.25|616.45|0
1652320500000|2022-05-12 01:55:00|621.42|618.62|621.79|618.99|622.65|619.85|618.96|616.16|0
1652320800000|2022-05-12 02:00:00|622.08|619.28|622.74|619.94|624.07|621.27|622.08|619.28|0
1652321100000|2022-05-12 02:05:00|622.65|619.85|623.97|621.17|624.25|621.45|622.08|619.28|0
1652321400000|2022-05-12 02:10:00|623.87|621.07|622.92|620.12|624.06|621.26|621.79|618.99|0
1652321700000|2022-05-12 02:15:00|623.02|620.22|620.84|618.04|623.3|620.5|620.84|618.04|0
1652322000000|2022-05-12 02:20:00|621.03|618.23|621.41|618.61|622.07|619.27|620.46|617.66|0
1652322300000|2022-05-12 02:25:00|621.31|618.51|623.3|620.5|624.16|621.36|621.31|618.51|0
1652322600000|2022-05-12 02:30:00|623.4|620.6|626.14|623.34|627.38|624.58|622.35|619.55|0
1652322900000|2022-05-12 02:35:00|626.24|623.44|627.66|624.86|627.85|625.05|626.24|623.44|0
1652323200000|2022-05-12 02:40:00|627.76|624.96|628.23|625.43|628.52|625.72|626.9|624.1|0
1652323500000|2022-05-12 02:45:00|627.85|625.05|628.9|626.1|629.18|626.38|626.14|623.34|0
1652323800000|2022-05-12 02:50:00|628.99|626.19|629.56|626.76|631.28|628.48|628.61|625.81|0
1652324100000|2022-05-12 02:55:00|629.94|627.14|626.52|623.72|630.04|627.24|626.33|623.53|0
1652324400000|2022-05-12 03:00:00|626.33|623.53|627.08|624.28|627.46|624.66|625.19|622.39|0
1652324700000|2022-05-12 03:05:00|627.27|624.47|627.37|624.57|628.9|626.1|626.32|623.52|0
1652325000000|2022-05-12 03:10:00|627.27|624.47|628.89|626.09|629.37|626.57|627.27|624.47|0
1652325300000|2022-05-12 03:15:00|629.08|626.28|628.03|625.23|629.08|626.28|626.32|623.52|0
1652325600000|2022-05-12 03:20:00|628.13|625.33|627.84|625.04|628.6|625.8|626.8|624|0
1652325900000|2022-05-12 03:25:00|627.56|624.76|627.27|624.47|627.75|624.95|626.7|623.9|0
1652326200000|2022-05-12 03:30:00|627.36|624.56|625.55|622.75|627.36|624.56|624.98|622.18|0
1652326500000|2022-05-12 03:35:00|625.46|622.66|625.74|622.94|626.41|623.61|624.79|621.99|0
1652326800000|2022-05-12 03:40:00|625.84|623.04|629.16|626.36|630.88|628.08|625.65|622.85|0
1652327100000|2022-05-12 03:45:00|628.88|626.08|627.45|624.65|629.16|626.36|627.45|624.65|0
1652327400000|2022-05-12 03:50:00|627.36|624.56|629.54|626.74|630.31|627.51|627.17|624.37|0
1652327700000|2022-05-12 03:55:00|629.35|626.55|628.21|625.41|630.11|627.31|628.21|625.41|0
1652328000000|2022-05-12 04:00:00|627.83|625.03|628.11|625.31|628.59|625.79|627.16|624.36|0
1652328300000|2022-05-12 04:05:00|628.4|625.6|630.49|627.69|631.25|628.45|628.4|625.6|0
1652328600000|2022-05-12 04:10:00|630.59|627.79|630.68|627.88|631.93|629.13|630.02|627.22|0
1652328900000|2022-05-12 04:15:00|630.4|627.6|631.73|628.93|632.11|629.31|630.11|627.31|0
1652329200000|2022-05-12 04:20:00|631.82|629.02|634.69|631.89|634.88|632.08|631.63|628.83|0
1652329500000|2022-05-12 04:25:00|634.5|631.7|634.4|631.6|635.45|632.65|634.11|631.31|0
1652329800000|2022-05-12 04:30:00|634.3|631.5|634.11|631.31|635.07|632.27|633.07|630.27|0
1652330100000|2022-05-12 04:35:00|634.02|631.22|635.93|633.13|636.22|633.42|633.92|631.12|0
1652330400000|2022-05-12 04:40:00|635.83|633.03|637.17|634.37|637.56|634.76|635.45|632.65|0
1652330700000|2022-05-12 04:45:00|637.08|634.28|635.64|632.84|637.75|634.95|634.87|632.07|0
1652331000000|2022-05-12 04:50:00|635.74|632.94|634.97|632.17|636.12|633.32|632.77|629.97|0
1652331300000|2022-05-12 04:55:00|635.06|632.26|636.78|633.98|636.79|633.99|634.59|631.79|0
1652331600000|2022-05-12 05:00:00|636.59|633.79|634.87|632.07|636.59|633.79|632.96|630.16|0
1652331900000|2022-05-12 05:05:00|634.68|631.88|636.4|633.6|637.74|634.94|634.68|631.88|0
1652332200000|2022-05-12 05:10:00|636.78|633.98|640.81|638.01|641|638.2|636.78|633.98|0
1652332500000|2022-05-12 05:15:00|640.62|637.82|641.49|638.69|642.84|640.04|640.43|637.63|0
1652332800000|2022-05-12 05:20:00|641.39|638.59|647.95|645.15|648.14|645.34|641.1|638.3|0
1652333100000|2022-05-12 05:25:00|647.75|644.95|643.8|641|647.75|644.95|643.7|640.9|0
1652333400000|2022-05-12 05:30:00|643.5|640.7|642.35|639.55|643.7|640.9|641.58|638.78|0
1652333700000|2022-05-12 05:35:00|642.25|639.45|644.37|641.57|645.24|642.44|640.52|637.72|0
1652334000000|2022-05-12 05:40:00|644.27|641.47|646.59|643.79|646.97|644.17|643.41|640.61|0
1652334300000|2022-05-12 05:45:00|646.97|644.17|648.81|646.01|649.29|646.49|645.33|642.53|0
1652334600000|2022-05-12 05:50:00|648.71|645.91|649.68|646.88|650.45|647.65|648.52|645.72|0
1652334900000|2022-05-12 05:55:00|649.48|646.68|650.55|647.75|650.94|648.14|647.94|645.14|0
1652335200000|2022-05-12 06:00:00|650.45|647.65|647.16|644.36|651.61|648.81|646.39|643.59|0
1652335500000|2022-05-12 06:05:00|647.07|644.27|644.02|641.22|647.26|644.46|641.37|638.57|0
1652335800000|2022-05-12 06:10:00|644.11|641.31|642.67|639.87|644.11|641.31|641.14|638.34|0
1652336100000|2022-05-12 06:15:00|642.76|639.96|646.9|644.1|648.34|645.54|642.1|639.3|0
1652336400000|2022-05-12 06:20:00|646.99|644.19|642.67|639.87|647.76|644.96|641.03|638.23|0
1652336700000|2022-05-12 06:25:00|642.57|639.77|646.22|643.42|646.32|643.52|642.38|639.58|0
1652337000000|2022-05-12 06:30:00|646.41|643.61|644.87|642.07|646.41|643.61|643.72|640.92|0
1652337300000|2022-05-12 06:35:00|644.78|641.98|644.1|641.3|644.78|641.98|641.7|638.9|0
1652337600000|2022-05-12 06:40:00|643.91|641.11|643.91|641.11|645.06|642.26|641.22|638.42|0
1652337900000|2022-05-12 06:45:00|643.81|641.01|650.26|647.46|652.97|650.17|643.81|641.01|0
1652338200000|2022-05-12 06:50:00|650.36|647.56|649.1|646.3|650.75|647.95|648.43|645.63|0
1652338500000|2022-05-12 06:55:00|648.82|646.02|650.64|647.84|651.03|648.23|646.31|643.51|0
1652338800000|2022-05-12 07:00:00|649.87|647.07|652.48|649.68|656.26|653.46|649.87|647.07|0
1652339100000|2022-05-12 07:05:00|653.25|650.85|653.79|651.39|656.64|654.24|652.73|650.33|0
1652339400000|2022-05-12 07:10:00|654.08|651.68|654.56|652.16|658.05|655.65|652.82|650.42|0
1652339700000|2022-05-12 07:15:00|654.75|652.35|654.75|652.35|655.72|653.32|647.42|645.02|0
1652340000000|2022-05-12 07:20:00|654.56|652.16|656.98|654.58|661.06|658.66|654.56|652.16|0
1652340300000|2022-05-12 07:25:00|656.88|654.48|651.56|649.16|657.85|655.45|649.53|647.13|0
1652340600000|2022-05-12 07:30:00|650.5|648.1|653.2|650.8|657.56|655.16|649.83|647.43|0
1652340900000|2022-05-12 07:35:00|653.01|650.61|656.49|654.09|656.49|654.09|651.27|648.87|0
1652341200000|2022-05-12 07:40:00|656.68|654.28|649.05|646.65|658.04|655.64|649.05|646.65|0
1652341500000|2022-05-12 07:45:00|649.14|646.74|635.64|633.24|649.91|647.51|635.16|632.76|0
1652341800000|2022-05-12 07:50:00|635.35|632.95|642.52|640.12|643.95|641.55|634.02|631.62|0
1652342100000|2022-05-12 07:55:00|642.23|639.83|639.95|637.55|644.44|642.04|638.16|635.76|0
1652342400000|2022-05-12 08:00:00|638.03|635.63|649.13|646.73|651.16|648.76|637.74|635.34|0
1652342700000|2022-05-12 08:05:00|648.83|646.43|647.58|645.18|651.94|649.54|645.35|642.95|0
1652343000000|2022-05-12 08:10:00|647.28|644.88|647.58|645.18|649.41|647.01|645.16|642.76|0
1652343300000|2022-05-12 08:15:00|646.51|644.11|649.41|647.01|650.29|647.89|644.38|641.98|0
1652343600000|2022-05-12 08:20:00|649.9|647.5|650.09|647.69|652.81|650.41|648.25|645.85|0
1652343900000|2022-05-12 08:25:00|650.77|648.37|649.32|646.92|652.32|649.92|647.86|645.46|0
1652344200000|2022-05-12 08:30:00|649.41|647.01|650.67|648.27|652.32|649.92|644.86|642.46|0
1652344500000|2022-05-12 08:35:00|651.15|648.75|653|650.6|655.34|652.94|650.87|648.47|0
1652344800000|2022-05-12 08:40:00|653.78|651.38|655.73|653.33|657.38|654.98|653.1|650.7|0
1652345100000|2022-05-12 08:45:00|655.43|653.03|659.14|656.74|661.48|659.08|655.23|652.83|0
1652345400000|2022-05-12 08:50:00|658.94|656.54|656.3|653.9|658.94|656.54|655.81|653.41|0
1652345700000|2022-05-12 08:55:00|656.49|654.09|656.49|654.09|658.63|656.23|654.74|652.34|0
1652346000000|2022-05-12 09:00:00|656.88|654.48|660.97|658.57|661.17|658.77|654.93|652.53|0
1652346300000|2022-05-12 09:05:00|660.78|658.38|657.46|655.06|660.78|658.38|656.78|654.38|0
1652346600000|2022-05-12 09:10:00|657.85|655.45|658.04|655.64|660.78|658.38|656.29|653.89|0
1652346900000|2022-05-12 09:15:00|658.43|656.03|654.54|652.14|660.58|658.18|654.34|651.94|0
1652347200000|2022-05-12 09:20:00|654.73|652.33|658.62|656.22|659.12|656.72|654.25|651.85|0
1652347500000|2022-05-12 09:25:00|658.53|656.13|659.4|657|661.46|659.06|656.78|654.38|0
1652347800000|2022-05-12 09:30:00|659.21|656.81|663.7|661.3|666.55|664.15|659.01|656.61|0
1652348100000|2022-05-12 09:35:00|663.11|660.71|658.04|655.64|663.11|660.71|657.65|655.25|0
1652348400000|2022-05-12 09:40:00|657.94|655.54|657.75|655.35|660.38|657.98|657.06|654.66|0
1652348700000|2022-05-12 09:45:00|658.03|655.63|654.14|651.74|658.62|656.22|653.66|651.26|0
1652349000000|2022-05-12 09:50:00|654.34|651.94|656.47|654.07|657.64|655.24|654.34|651.94|0
1652349300000|2022-05-12 09:55:00|657.06|654.66|659.2|656.8|659.3|656.9|656.28|653.88|0
1652349600000|2022-05-12 10:00:00|659.11|656.71|658.32|655.92|660.57|658.17|657.05|654.65|0
1652349900000|2022-05-12 10:05:00|657.83|655.43|656.38|653.98|659.78|657.38|654.82|652.42|0
1652350200000|2022-05-12 10:10:00|656.18|653.78|659.78|657.38|659.78|657.38|655.3|652.9|0
1652350500000|2022-05-12 10:15:00|659.88|657.48|659.39|656.99|660.47|658.07|658.61|656.21|0
1652350800000|2022-05-12 10:20:00|659.49|657.09|659|656.6|660.56|658.16|658.22|655.82|0
1652351100000|2022-05-12 10:25:00|658.8|656.4|650.44|648.04|659.19|656.79|650.25|647.85|0
1652351400000|2022-05-12 10:30:00|650.64|648.24|653.06|650.66|654.13|651.73|650.25|647.85|0
1652351700000|2022-05-12 10:35:00|652.96|650.56|655.98|653.58|657.04|654.64|651.02|648.62|0
1652352000000|2022-05-12 10:40:00|655.78|653.38|657.43|655.03|658.02|655.62|655.2|652.8|0
1652352300000|2022-05-12 10:45:00|657.63|655.23|658.79|656.39|659.57|657.17|657.43|655.03|0
1652352600000|2022-05-12 10:50:00|658.7|656.3|653.93|651.53|658.9|656.5|652.67|650.27|0
1652352900000|2022-05-12 10:55:00|653.45|651.05|650.53|648.13|653.54|651.14|648.31|645.91|0
1652353200000|2022-05-12 11:00:00|649.85|647.45|650.29|647.89|651.28|648.88|647.72|645.32|0
1652353500000|2022-05-12 11:05:00|650.1|647.7|652.04|649.64|652.82|650.42|649.81|647.41|0
1652353800000|2022-05-12 11:10:00|652.43|650.03|646.6|644.2|652.63|650.23|646.6|644.2|0
1652354100000|2022-05-12 11:15:00|646.41|644.01|646.99|644.59|646.99|644.59|645.44|643.04|0
1652354400000|2022-05-12 11:20:00|646.79|644.39|641.86|639.46|646.99|644.59|639.44|637.04|0
1652354700000|2022-05-12 11:25:00|642.53|640.13|645.63|643.23|646.02|643.62|640.6|638.2|0
1652355000000|2022-05-12 11:30:00|645.82|643.42|651.06|648.66|651.06|648.66|645.63|643.23|0
1652355300000|2022-05-12 11:35:00|650.67|648.27|652.81|650.41|653.7|651.3|648.54|646.14|0
1652355600000|2022-05-12 11:40:00|652.72|650.32|654.18|651.78|656.33|653.93|650.87|648.47|0
1652355900000|2022-05-12 11:45:00|654.47|652.07|661.22|658.82|661.22|658.82|654.37|651.97|0
1652356200000|2022-05-12 11:50:00|661.02|658.62|663.94|661.54|665.32|662.92|659.75|657.35|0
1652356500000|2022-05-12 11:55:00|663.55|661.15|667.39|664.99|670.35|667.95|660.22|657.82|0
1652356800000|2022-05-12 12:00:00|667.19|664.79|666.94|664.54|670.28|667.88|666.05|663.65|0
1652357100000|2022-05-12 12:05:00|666.84|664.44|663.89|661.49|667.42|665.02|661.65|659.25|0
1652357400000|2022-05-12 12:10:00|664.09|661.69|661.16|658.76|664.09|661.69|660.67|658.27|0
1652357700000|2022-05-12 12:15:00|661.35|658.95|660.96|658.56|662.91|660.51|659.01|656.61|0
1652358000000|2022-05-12 12:20:00|660.76|658.36|664.48|662.08|665.85|663.45|660.37|657.97|0
1652358300000|2022-05-12 12:25:00|664.67|662.27|664.28|661.88|665.85|663.45|661.74|659.34|0
1652358600000|2022-05-12 12:30:00|666.24|663.84|663.1|660.7|666.34|663.94|657.25|654.85|0
1652358900000|2022-05-12 12:35:00|663.89|661.49|659.88|657.48|664.87|662.47|659.59|657.19|0
1652359200000|2022-05-12 12:40:00|659.2|656.8|660.95|658.55|661.73|659.33|653.75|651.35|0
1652359500000|2022-05-12 12:45:00|661.64|659.24|661.15|658.75|661.73|659.33|658.02|655.62|0
1652359800000|2022-05-12 12:50:00|660.47|658.07|657.16|654.76|660.75|658.35|655.4|653|0
1652360100000|2022-05-12 12:55:00|656.57|654.17|659.12|656.72|661.08|658.68|655.11|652.71|0
1652360400000|2022-05-12 13:00:00|658.72|656.32|660.29|657.89|662.65|660.25|656.57|654.17|0
1652360700000|2022-05-12 13:05:00|660.69|658.29|656.37|653.97|661.28|658.88|655.39|652.99|0
1652361000000|2022-05-12 13:10:00|656.17|653.77|655.39|652.99|658.92|656.52|655.09|652.69|0
1652361300000|2022-05-12 13:15:00|655.48|653.08|654.7|652.3|657.64|655.24|652.74|650.34|0
1652361600000|2022-05-12 13:20:00|654.89|652.49|650.97|648.57|654.89|652.49|649.41|647.01|0
1652361900000|2022-05-12 13:25:00|652.15|649.75|660.39|657.99|660.39|657.99|651.95|649.55|0
1652362200000|2022-05-12 13:30:00|660.19|657.79|669.58|667.18|670.57|668.17|650|647.6|0
1652362500000|2022-05-12 13:35:00|670.86|668.46|676.79|674.39|677.79|675.39|663.93|661.53|0
1652362800000|2022-05-12 13:40:00|676.2|673.8|661.35|658.95|679.29|676.89|660.66|658.26|0
1652363100000|2022-05-12 13:45:00|663.03|660.63|656.46|654.06|667.37|664.97|644.11|641.71|0
1652363400000|2022-05-12 13:50:00|657.15|654.75|654|651.6|664.24|661.84|650.77|648.37|0
1652363700000|2022-05-12 13:55:00|654.39|651.99|666.22|663.82|670.18|667.78|654.39|651.99|0
1652364000000|2022-05-12 14:00:00|667.01|664.61|667.14|664.74|674.88|672.48|665.56|663.16|0
1652364300000|2022-05-12 14:05:00|666.94|664.54|646.47|644.07|666.94|664.54|643.94|641.54|0
1652364600000|2022-05-12 14:10:00|647.25|644.85|639.94|637.54|648.62|646.22|633.06|630.66|0
1652364900000|2022-05-12 14:15:00|640.33|637.93|642.73|640.33|648.27|645.87|636.25|633.85|0
1652365200000|2022-05-12 14:20:00|642.53|640.13|630.67|628.27|645.83|643.43|627.31|624.91|0
1652365500000|2022-05-12 14:25:00|630.76|628.36|640.39|637.99|642.52|640.12|629.71|627.31|0
1652365800000|2022-05-12 14:30:00|640.29|637.89|644.07|641.67|648.55|646.15|634.59|632.19|0
1652366100000|2022-05-12 14:35:00|644.66|642.26|636.42|634.02|647.96|645.56|635.55|633.15|0
1652366400000|2022-05-12 14:40:00|636.13|633.73|644.92|642.52|647.46|645.06|636.13|633.73|0
1652366700000|2022-05-12 14:45:00|642.93|640.53|639.19|636.79|647.84|645.44|635.8|633.4|0
1652367000000|2022-05-12 14:50:00|639.39|636.99|629.83|627.43|639.39|636.99|629.44|627.04|0
1652367300000|2022-05-12 14:55:00|630.79|628.39|621.95|619.55|630.79|628.39|620.7|618.3|0
1652367600000|2022-05-12 15:00:00|620.9|618.5|617.93|615.53|629.36|626.96|617.93|615.53|0
1652367900000|2022-05-12 15:05:00|617.16|614.76|612.45|610.05|622.81|620.41|612.26|609.86|0
1652368200000|2022-05-12 15:10:00|612.26|609.86|622.53|620.13|622.53|620.13|611.51|609.11|0
1652368500000|2022-05-12 15:15:00|623.77|621.37|625.39|622.99|628.65|626.25|622.43|620.03|0
1652368800000|2022-05-12 15:20:00|625.49|623.09|634.03|631.63|634.22|631.82|623.48|621.08|0
1652369100000|2022-05-12 15:25:00|632.68|630.28|632.59|630.19|634.99|632.59|628.26|625.86|0
1652369400000|2022-05-12 15:30:00|632.2|629.8|639.48|637.08|643.84|641.44|630.18|627.78|0
1652369700000|2022-05-12 15:35:00|639.57|637.17|634.92|632.52|642.09|639.69|633.19|630.79|0
1652370000000|2022-05-12 15:40:00|633.76|631.36|644.03|641.63|644.33|641.93|633.67|631.27|0
1652370300000|2022-05-12 15:45:00|644.81|642.41|652.23|649.83|652.72|650.32|643.64|641.24|0
1652370600000|2022-05-12 15:50:00|652.43|650.03|657.53|655.13|661.37|658.97|652.43|650.03|0
1652370900000|2022-05-12 15:55:00|658.71|656.31|666.73|664.33|666.73|664.33|657.72|655.32|0
1652371200000|2022-05-12 16:00:00|666.82|664.42|665.41|662.29|670.93|667.81|665.02|661.9|0
1652371500000|2022-05-12 16:05:00|665.21|662.09|662.85|659.73|668.96|665.84|661.28|658.16|0
1652371800000|2022-05-12 16:10:00|664.33|661.21|663.64|660.52|669.94|666.82|659.71|656.59|0
1652372100000|2022-05-12 16:15:00|664.23|661.11|663.44|660.32|670.34|667.22|660.6|657.48|0
1652372400000|2022-05-12 16:20:00|664.22|661.1|657.46|654.34|666.98|663.86|656.38|653.26|0
1652372700000|2022-05-12 16:25:00|658.34|655.22|652.67|649.55|658.92|655.8|650.72|647.6|0
1652373000000|2022-05-12 16:30:00|653.25|650.13|644.71|641.59|653.25|650.13|642.77|639.65|0
1652373300000|2022-05-12 16:35:00|643.55|640.43|648.79|645.67|648.79|645.67|642|638.88|0
1652373600000|2022-05-12 16:40:00|648.98|645.86|641.52|638.4|657.96|654.84|641.52|638.4|0
1652373900000|2022-05-12 16:45:00|640.64|637.52|647.03|643.91|648.59|645.47|638.52|635.4|0
1652374200000|2022-05-12 16:50:00|647.23|644.11|646.84|643.72|651.51|648.39|644.32|641.2|0
1652374500000|2022-05-12 16:55:00|647.23|644.11|653.46|650.34|654.04|650.92|642.96|639.84|0
1652374800000|2022-05-12 17:00:00|653.56|650.44|658.64|655.52|659.71|656.59|648.49|645.37|0
1652375100000|2022-05-12 17:05:00|660.21|657.09|660.5|657.38|663.05|659.93|657.36|654.24|0
1652375400000|2022-05-12 17:10:00|659.91|656.79|659.32|656.2|661.48|658.36|652.19|649.07|0
1652375700000|2022-05-12 17:15:00|660.1|656.98|664.03|660.91|665.61|662.49|654.62|651.5|0
1652376000000|2022-05-12 17:20:00|664.43|661.31|663.18|660.06|665.93|662.81|657.34|654.22|0
1652376300000|2022-05-12 17:25:00|662.99|659.87|662.79|659.67|667.51|664.39|660.83|657.71|0
1652376600000|2022-05-12 17:30:00|662.98|659.86|667.9|664.78|670.86|667.74|659.65|656.53|0
1652376900000|2022-05-12 17:35:00|668.29|665.17|674.02|670.9|675.21|672.09|665.54|662.42|0
1652377200000|2022-05-12 17:40:00|674.42|671.3|675.4|672.28|676.4|673.28|672.83|669.71|0
1652377500000|2022-05-12 17:45:00|676.1|672.98|684.15|681.03|684.35|681.23|674.22|671.1|0
1652377800000|2022-05-12 17:50:00|684.35|681.23|682.3|679.18|684.35|681.23|680.16|677.04|0
1652378100000|2022-05-12 17:55:00|682.2|679.08|680.41|677.29|684.6|681.48|675.44|672.32|0
1652378400000|2022-05-12 18:00:00|679.91|676.79|675.83|672.71|681.6|678.48|673.06|669.94|0
1652378700000|2022-05-12 18:05:00|676.63|673.51|687.39|684.27|687.79|684.67|676.63|673.51|0
1652379000000|2022-05-12 18:10:00|687.79|684.67|683.59|680.47|687.99|684.87|683.59|680.47|0
1652379300000|2022-05-12 18:15:00|683.39|680.27|677.73|674.61|685.81|682.69|676.93|673.81|0
1652379600000|2022-05-12 18:20:00|678.33|675.21|681.33|678.21|683.93|680.81|674.14|671.02|0
1652379900000|2022-05-12 18:25:00|682.03|678.91|679.52|676.4|684.63|681.51|676.53|673.41|0
1652380200000|2022-05-12 18:30:00|679.92|676.8|686.33|683.21|689.95|686.83|678.43|675.31|0
1652380500000|2022-05-12 18:35:00|685.33|682.21|690.96|687.84|691.96|688.84|685.33|682.21|0
1652380800000|2022-05-12 18:40:00|690.76|687.64|691.16|688.04|693.78|690.66|689.14|686.02|0
1652381100000|2022-05-12 18:45:00|690.55|687.43|690.96|687.84|691.37|688.25|685.73|682.61|0
1652381400000|2022-05-12 18:50:00|692.28|689.16|688.15|685.03|694.29|691.17|683.94|680.82|0
1652381700000|2022-05-12 18:55:00|688.75|685.63|689.58|686.46|691.99|688.87|686.54|683.42|0
1652382000000|2022-05-12 19:00:00|689.78|686.66|680.15|677.03|691.59|688.47|679.55|676.43|0
1652382300000|2022-05-12 19:05:00|679.55|676.43|685.75|682.63|688.77|685.65|679.55|676.43|0
1652382600000|2022-05-12 19:10:00|685.55|682.43|685.55|682.43|692.19|689.07|685.35|682.23|0
1652382900000|2022-05-12 19:15:00|685.86|682.74|672.45|669.57|685.86|682.74|670.06|667.18|0
1652383200000|2022-05-12 19:20:00|672.25|669.37|658.82|655.94|673.24|670.36|656.14|653.26|0
1652383500000|2022-05-12 19:25:00|659.22|656.34|668.34|665.46|668.94|666.06|651.72|648.84|0
1652383800000|2022-05-12 19:30:00|667.25|664.37|659.21|656.33|667.74|664.86|654.28|651.4|0
1652384100000|2022-05-12 19:35:00|661.39|658.51|654.87|651.99|665.66|662.78|654.87|651.99|0
1652384400000|2022-05-12 19:40:00|655.46|652.58|657.75|654.87|660.72|657.84|648.69|645.81|0
1652384700000|2022-05-12 19:45:00|657.16|654.28|655.38|652.5|659.14|656.26|649.86|646.98|0
1652385000000|2022-05-12 19:50:00|652.42|649.54|648.59|645.71|652.93|650.05|640.74|637.86|0
1652385300000|2022-05-12 19:55:00|649.18|646.3|630.62|627.74|650.76|647.88|630.62|627.74|0
1652385600000|2022-05-12 20:00:00|632.18|629.3|633.27|630.39|635.7|632.82|630.23|627.35|0
1652385900000|2022-05-12 20:05:00|633.08|630.2|631.91|629.03|634.05|631.17|631.32|628.44|0
1652386200000|2022-05-12 20:10:00|632.3|629.42|637.95|635.07|638.54|635.66|632.1|629.22|0
1652386500000|2022-05-12 20:15:00|637.12|633.76|634.48|631.12|638.78|635.42|633.9|630.54|0
1652386800000|2022-05-12 20:20:00|634.68|631.32|635.26|631.9|637.02|633.66|634.29|630.93|0
1652387100000|2022-05-12 20:25:00|635.07|631.71|635.36|632|637.02|633.66|634.58|631.22|0
1652387400000|2022-05-12 20:30:00|635.46|632.1|637.6|634.24|640.93|637.57|635.36|632|0
1652387700000|2022-05-12 20:35:00|637.41|634.05|641.23|637.87|643.39|640.03|636.53|633.17|0
1652388000000|2022-05-12 20:40:00|640.93|637.57|641.52|638.16|642.21|638.85|637.99|634.63|0
1652388300000|2022-05-12 20:45:00|641.42|638.06|645.84|642.48|645.84|642.48|639.16|635.8|0
1652388600000|2022-05-12 20:50:00|646.43|643.07|648.89|645.53|649.09|645.73|645.64|642.28|0
1652388900000|2022-05-12 20:55:00|648.99|645.63|647.12|643.76|650.67|647.31|646.33|642.97|0
1652389200000|2022-05-12 21:00:00|646.74|643.38|646.14|642.78|646.89|643.53|645.9|642.54|0
1652389500000|2022-05-12 21:05:00|646.19|642.83|646.25|642.89|646.51|643.15|646.02|642.66|0
1652389800000|2022-05-12 21:10:00|646.02|642.66|645.02|641.66|646.02|642.66|644.41|641.05|0
1652390100000|2022-05-12 21:15:00|644.99|641.63|645.1|641.74|645.19|641.83|644.9|641.54|0
1652390400000|2022-05-12 21:20:00|645.13|641.77|643.92|640.56|645.13|641.77|643.92|640.56|0
1652390700000|2022-05-12 21:25:00|644.1|640.74|643.55|640.19|644.18|640.82|643.52|640.16|0
1652391000000|2022-05-12 21:30:00|643.52|640.16|643.64|640.28|643.64|640.28|643.18|639.82|0
1652391300000|2022-05-12 21:35:00|643.55|640.19|643.41|640.05|643.64|640.28|643.41|640.05|0
1652391600000|2022-05-12 21:40:00|643.72|640.36|643.66|640.3|643.89|640.53|643.18|639.82|0
1652391900000|2022-05-12 21:45:00|643.5|640.14|643.29|639.93|643.5|640.14|642.83|639.47|0
1652392200000|2022-05-12 21:50:00|643.23|639.87|643.34|639.98|643.37|640.01|642.92|639.56|0
1652392500000|2022-05-12 21:55:00|643.2|639.84|642.89|639.53|643.23|639.87|642.83|639.47|0
1652392800000|2022-05-12 22:00:00|641.79|638.43|640.9|637.54|641.79|638.43|638.75|635.39|0
1652393100000|2022-05-12 22:05:00|640.51|637.15|638.94|635.58|641.99|638.63|637.58|634.22|0
1652393400000|2022-05-12 22:10:00|638.55|635.19|636.79|633.43|639.34|635.98|636.01|632.65|0
1652393700000|2022-05-12 22:15:00|636.99|633.63|637.09|633.73|639.33|635.97|636.5|633.14|0
1652394000000|2022-05-12 22:20:00|636.59|633.23|639.24|635.88|639.24|635.88|635.81|632.45|0
1652394300000|2022-05-12 22:25:00|639.33|635.97|635.52|632.16|639.33|635.97|635.23|631.87|0
1652394600000|2022-05-12 22:30:00|635.42|632.06|638.65|635.29|638.74|635.38|635.42|632.06|0
1652394900000|2022-05-12 22:35:00|639.04|635.68|638.45|635.09|639.04|635.68|638.35|634.99|0
1652395200000|2022-05-12 22:40:00|638.35|634.99|637.17|633.81|638.45|635.09|637.17|633.81|0
1652395500000|2022-05-12 22:45:00|637.37|634.01|637.76|634.4|638.15|634.79|636.59|633.23|0
1652395800000|2022-05-12 22:50:00|637.67|634.31|637.37|634.01|638.06|634.7|636.39|633.03|0
1652396100000|2022-05-12 22:55:00|637.17|633.81|636.97|633.61|637.95|634.59|636.78|633.42|0
1652396400000|2022-05-12 23:00:00|636.78|633.42|633.46|630.1|637.27|633.91|632.88|629.52|0
1652396700000|2022-05-12 23:05:00|633.26|629.9|633.07|629.71|633.46|630.1|630.15|626.79|0
1652397000000|2022-05-12 23:10:00|633.17|629.81|631.61|628.25|633.46|630.1|630.73|627.37|0
1652397300000|2022-05-12 23:15:00|631.7|628.34|632.09|628.73|633.46|630.1|631.51|628.15|0
1652397600000|2022-05-12 23:20:00|631.7|628.34|628.59|625.23|631.7|628.34|628.5|625.14|0
1652397900000|2022-05-12 23:25:00|628.4|625.04|628.59|625.23|629.37|626.01|626.65|623.29|0
1652398200000|2022-05-12 23:30:00|628.3|624.94|627.04|623.68|628.98|625.62|626.07|622.71|0
1652398500000|2022-05-12 23:35:00|626.65|623.29|624.9|621.54|627.81|624.45|624.71|621.35|0
1652398800000|2022-05-12 23:40:00|624.81|621.45|624.32|620.96|624.9|621.54|622.97|619.61|0
1652399100000|2022-05-12 23:45:00|624.03|620.67|621.42|618.06|624.13|620.77|620.46|617.1|0
1652399400000|2022-05-12 23:50:00|621.23|617.87|621.33|617.97|622.19|618.83|620.84|617.48|0
1652399700000|2022-05-12 23:55:00|621.23|617.87|621.8|618.44|622|618.64|620.94|617.58|0
1652400000000|2022-05-13 00:00:00|622|618.64|620.84|617.48|625.09|621.73|620.84|617.48|0
1652400300000|2022-05-13 00:05:00|621.03|617.67|622.77|619.41|622.96|619.6|620.84|617.48|0
1652400600000|2022-05-13 00:10:00|622.96|619.6|621.22|617.86|625.09|621.73|620.45|617.09|0
1652400900000|2022-05-13 00:15:00|621.41|618.05|619.52|616.16|621.51|618.15|619.52|616.16|0
1652401200000|2022-05-13 00:20:00|620.01|616.65|618.56|615.2|620.4|617.04|618.56|615.2|0
1652401500000|2022-05-13 00:25:00|618.36|615|616.63|613.27|619.43|616.07|616.63|613.27|0
1652401800000|2022-05-13 00:30:00|616.43|613.07|614.7|611.34|616.63|613.27|613.74|610.38|0
1652402100000|2022-05-13 00:35:00|614.51|611.15|613.74|610.38|615.85|612.49|613.74|610.38|0
1652402400000|2022-05-13 00:40:00|613.93|610.57|614.31|610.95|614.7|611.34|613.35|609.99|0
1652402700000|2022-05-13 00:45:00|614.5|611.14|615.27|611.91|615.27|611.91|613.93|610.57|0
1652403000000|2022-05-13 00:50:00|615.46|612.1|615.08|611.72|615.46|612.1|614.69|611.33|0
1652403300000|2022-05-13 00:55:00|614.99|611.63|614.6|611.24|615.56|612.2|614.11|610.75|0
1652403600000|2022-05-13 01:00:00|614.69|611.33|614.88|611.52|616.23|612.87|614.69|611.33|0
1652403900000|2022-05-13 01:05:00|614.98|611.62|615.27|611.91|615.65|612.29|614.5|611.14|0
1652404200000|2022-05-13 01:10:00|614.98|611.62|614.3|610.94|615.94|612.58|614.11|610.75|0
1652404500000|2022-05-13 01:15:00|614.11|610.75|609.69|606.33|614.49|611.13|609.69|606.33|0
1652404800000|2022-05-13 01:20:00|609.88|606.52|608.64|605.28|610.27|606.91|608.26|604.9|0
1652405100000|2022-05-13 01:25:00|608.54|605.18|609.11|605.75|609.31|605.95|607.58|604.22|0
1652405400000|2022-05-13 01:30:00|608.83|605.47|610.26|606.9|611.03|607.67|608.73|605.37|0
1652405700000|2022-05-13 01:35:00|610.17|606.81|613.43|610.07|614.1|610.74|610.17|606.81|0
1652406000000|2022-05-13 01:40:00|613.53|610.17|613.43|610.07|613.91|610.55|611.6|608.24|0
1652406300000|2022-05-13 01:45:00|613.52|610.16|611.6|608.24|613.62|610.26|611.22|607.86|0
1652406600000|2022-05-13 01:50:00|611.51|608.15|610.55|607.19|612.18|608.82|609.97|606.61|0
1652406900000|2022-05-13 01:55:00|610.45|607.09|611.02|607.66|611.41|608.05|610.07|606.71|0
1652407200000|2022-05-13 02:00:00|610.83|607.47|609.59|606.23|611.02|607.66|608.53|605.17|0
1652407500000|2022-05-13 02:05:00|609.49|606.13|610.44|607.08|610.74|607.38|608.72|605.36|0
1652407800000|2022-05-13 02:10:00|610.35|606.99|611.4|608.04|612.08|608.72|610.25|606.89|0
1652408100000|2022-05-13 02:15:00|611.5|608.14|610.25|606.89|611.98|608.62|609.39|606.03|0
1652408400000|2022-05-13 02:20:00|610.44|607.08|610.82|607.46|611.02|607.66|609.67|606.31|0
1652408700000|2022-05-13 02:25:00|610.73|607.37|611.5|608.14|611.59|608.23|610.44|607.08|0
1652409000000|2022-05-13 02:30:00|611.4|608.04|610.24|606.88|611.59|608.23|610.24|606.88|0
1652409300000|2022-05-13 02:35:00|610.34|606.98|612.16|608.8|612.26|608.9|609.67|606.31|0
1652409600000|2022-05-13 02:40:00|611.78|608.42|611.01|607.65|611.78|608.42|610.63|607.27|0
1652409900000|2022-05-13 02:45:00|610.92|607.56|610.62|607.26|611.2|607.84|610.05|606.69|0
1652410200000|2022-05-13 02:50:00|610.82|607.46|611.01|607.65|611.49|608.13|610.43|607.07|0
1652410500000|2022-05-13 02:55:00|611.2|607.84|610.62|607.26|611.3|607.94|610.62|607.26|0
1652410800000|2022-05-13 03:00:00|611|607.64|611.19|607.83|611.39|608.03|610.24|606.88|0
1652411100000|2022-05-13 03:05:00|611.29|607.93|608.13|604.77|611.29|607.93|607.55|604.19|0
1652411400000|2022-05-13 03:10:00|608.04|604.68|607.74|604.38|609.08|605.72|607.55|604.19|0
1652411700000|2022-05-13 03:15:00|607.55|604.19|603.16|599.8|607.55|604.19|602.97|599.61|0
1652412000000|2022-05-13 03:20:00|603.07|599.71|600.49|597.13|603.73|600.37|600.4|597.04|0
1652412300000|2022-05-13 03:25:00|600.59|597.23|600.49|597.13|602.58|599.22|600.3|596.94|0
1652412600000|2022-05-13 03:30:00|600.3|596.94|598.21|594.85|600.49|597.13|597.26|593.9|0
1652412900000|2022-05-13 03:35:00|598.12|594.76|598.59|595.23|598.97|595.61|597.45|594.09|0
1652413200000|2022-05-13 03:40:00|597.93|594.57|597.45|594.09|598.02|594.66|597.07|593.71|0
1652413500000|2022-05-13 03:45:00|597.26|593.9|601.24|597.88|601.53|598.17|597.26|593.9|0
1652413800000|2022-05-13 03:50:00|601.15|597.79|602.19|598.83|602.39|599.03|600.2|596.84|0
1652414100000|2022-05-13 03:55:00|602|598.64|601.81|598.45|602.57|599.21|601.34|597.98|0
1652414400000|2022-05-13 04:00:00|602|598.64|604.67|601.31|604.67|601.31|601.81|598.45|0
1652414700000|2022-05-13 04:05:00|604.96|601.6|604.29|600.93|606.01|602.65|604.1|600.74|0
1652415000000|2022-05-13 04:10:00|604.48|601.12|605.62|602.26|606.96|603.6|604.48|601.12|0
1652415300000|2022-05-13 04:15:00|605.81|602.45|606.87|603.51|606.96|603.6|605.24|601.88|0
1652415600000|2022-05-13 04:20:00|606.96|603.6|605.34|601.98|606.96|603.6|605.24|601.88|0
1652415900000|2022-05-13 04:25:00|605.24|601.88|605.43|602.07|606.1|602.74|604.95|601.59|0
1652416200000|2022-05-13 04:30:00|605.53|602.17|606|602.64|606.19|602.83|605.04|601.68|0
1652416500000|2022-05-13 04:35:00|605.81|602.45|604.85|601.49|605.81|602.45|604.66|601.3|0
1652416800000|2022-05-13 04:40:00|605.04|601.68|604.66|601.3|605.42|602.06|604.47|601.11|0
1652417100000|2022-05-13 04:45:00|604.95|601.59|602.47|599.11|605.04|601.68|602.37|599.01|0
1652417400000|2022-05-13 04:50:00|602.66|599.3|601.8|598.44|602.94|599.58|600.84|597.48|0
1652417700000|2022-05-13 04:55:00|601.6|598.24|602.17|598.81|602.56|599.2|601.22|597.86|0
1652418000000|2022-05-13 05:00:00|601.98|598.62|603.51|600.15|605.03|601.67|601.79|598.43|0
1652418300000|2022-05-13 05:05:00|603.42|600.06|601.79|598.43|604.27|600.91|601.22|597.86|0
1652418600000|2022-05-13 05:10:00|601.6|598.24|602.55|599.19|602.93|599.57|600.46|597.1|0
1652418900000|2022-05-13 05:15:00|602.17|598.81|601.03|597.67|602.55|599.19|601.03|597.67|0
1652419200000|2022-05-13 05:20:00|600.46|597.1|600.36|597|601.22|597.86|598.93|595.57|0
1652419500000|2022-05-13 05:25:00|600.26|596.9|602.17|598.81|603.12|599.76|600.26|596.9|0
1652419800000|2022-05-13 05:30:00|602.07|598.71|600.55|597.19|603.12|599.76|600.26|596.9|0
1652420100000|2022-05-13 05:35:00|600.64|597.28|599.88|596.52|600.83|597.47|599.31|595.95|0
1652420400000|2022-05-13 05:40:00|600.07|596.71|600.07|596.71|600.83|597.47|599.6|596.24|0
1652420700000|2022-05-13 05:45:00|599.88|596.52|601.31|597.95|601.78|598.42|599.31|595.95|0
1652421000000|2022-05-13 05:50:00|601.4|598.04|601.97|598.61|602.92|599.56|601.4|598.04|0
1652421300000|2022-05-13 05:55:00|601.88|598.52|602.35|598.99|603.3|599.94|601.59|598.23|0
1652421600000|2022-05-13 06:00:00|602.16|598.8|603.87|600.51|603.97|600.61|601.2|597.84|0
1652421900000|2022-05-13 06:05:00|604.06|600.7|603.97|600.61|604.25|600.89|601.2|597.84|0
1652422200000|2022-05-13 06:10:00|604.06|600.7|608.26|604.9|608.55|605.19|604.06|600.7|0
1652422500000|2022-05-13 06:15:00|608.07|604.71|610.18|606.82|611.52|608.16|607.88|604.52|0
1652422800000|2022-05-13 06:20:00|609.99|606.63|608.45|605.09|610.28|606.92|607.69|604.33|0
1652423100000|2022-05-13 06:25:00|608.64|605.28|609.6|606.24|609.79|606.43|606.73|603.37|0
1652423400000|2022-05-13 06:30:00|609.79|606.43|609.94|606.58|611.63|608.27|609.08|605.72|0
1652423700000|2022-05-13 06:35:00|609.75|606.39|608.88|605.52|610.03|606.67|607.84|604.48|0
1652424000000|2022-05-13 06:40:00|608.5|605.14|607.46|604.1|610.6|607.24|607.17|603.81|0
1652424300000|2022-05-13 06:45:00|607.55|604.19|605.64|602.28|608.41|605.05|605.45|602.09|0
1652424600000|2022-05-13 06:50:00|605.83|602.47|606.4|603.04|607.16|603.8|605.26|601.9|0
1652424900000|2022-05-13 06:55:00|606.97|603.61|607.54|604.18|608.4|605.04|605.45|602.09|0
1652425200000|2022-05-13 07:00:00|608.5|605.14|612.89|609.53|614.42|611.06|607.83|604.47|0
1652425500000|2022-05-13 07:05:00|613.13|610.25|611.88|609|615.52|612.64|611.11|608.23|0
1652425800000|2022-05-13 07:10:00|611.69|608.81|609.59|606.71|612.17|609.29|607.49|604.61|0
1652426100000|2022-05-13 07:15:00|609.49|606.61|611.68|608.8|613.98|611.1|607.02|604.14|0
1652426400000|2022-05-13 07:20:00|611.59|608.71|604.54|601.66|612.55|609.67|603.3|600.42|0
1652426700000|2022-05-13 07:25:00|604.25|601.37|603.87|600.99|609.2|606.32|603.11|600.23|0
1652427000000|2022-05-13 07:30:00|603.49|600.61|598.52|595.64|604.44|601.56|598.37|595.49|0
1652427300000|2022-05-13 07:35:00|598.62|595.74|598.52|595.64|599.65|596.77|598.52|595.64|0
1652427600000|2022-05-13 07:40:00|598.71|595.83|600.78|597.9|601.72|598.84|598.71|595.83|0
1652427900000|2022-05-13 07:45:00|600.59|597.71|600.21|597.33|601.54|598.66|598.52|595.64|0
1652428200000|2022-05-13 07:50:00|600.02|597.14|602.86|599.98|602.86|599.98|599.65|596.77|0
1652428500000|2022-05-13 07:55:00|602.48|599.6|605.31|602.43|606.64|603.76|602.29|599.41|0
1652428800000|2022-05-13 08:00:00|605.5|602.62|601.82|598.94|605.5|602.62|600.59|597.71|0
1652429100000|2022-05-13 08:05:00|601.91|599.03|600.49|597.61|601.91|599.03|599.26|596.38|0
1652429400000|2022-05-13 08:10:00|600.4|597.52|603.04|600.16|603.42|600.54|600.4|597.52|0
1652429700000|2022-05-13 08:15:00|602.66|599.78|600.77|597.89|603.04|600.16|600.49|597.61|0
1652430000000|2022-05-13 08:20:00|601.06|598.18|599.07|596.19|601.71|598.83|599.07|596.19|0
1652430300000|2022-05-13 08:25:00|599.17|596.29|599.63|596.75|600.2|597.32|598.5|595.62|0
1652430600000|2022-05-13 08:30:00|599.45|596.57|600.01|597.13|602.28|599.4|598.88|596|0
1652430900000|2022-05-13 08:35:00|599.82|596.94|601.9|599.02|602.28|599.4|599.82|596.94|0
1652431200000|2022-05-13 08:40:00|602.09|599.21|603.13|600.25|604.16|601.28|601.43|598.55|0
1652431500000|2022-05-13 08:45:00|603.6|600.72|605.68|602.8|605.87|602.99|603.22|600.34|0
1652431800000|2022-05-13 08:50:00|605.87|602.99|603.4|600.52|606.72|603.84|603.31|600.43|0
1652432100000|2022-05-13 08:55:00|603.21|600.33|602.74|599.86|604.35|601.47|602.65|599.77|0
1652432400000|2022-05-13 09:00:00|602.65|599.77|600.85|597.97|602.65|599.77|600.38|597.5|0
1652432700000|2022-05-13 09:05:00|600.57|597.69|598.49|595.61|601.61|598.73|598.49|595.61|0
1652433000000|2022-05-13 09:10:00|598.68|595.8|599.81|596.93|599.81|596.93|598.49|595.61|0
1652433300000|2022-05-13 09:15:00|599.72|596.84|599.43|596.55|600.94|598.06|599.24|596.36|0
1652433600000|2022-05-13 09:20:00|599.24|596.36|599.81|596.93|599.81|596.93|599.24|596.36|0
1652433900000|2022-05-13 09:25:00|599.99|597.11|601.31|598.43|602.07|599.19|597.17|594.29|0
1652434200000|2022-05-13 09:30:00|601.13|598.25|603.96|601.08|604.91|602.03|600.75|597.87|0
1652434500000|2022-05-13 09:35:00|603.77|600.89|604.34|601.46|605.47|602.59|603.2|600.32|0
1652434800000|2022-05-13 09:40:00|603.96|601.08|603.49|600.61|605.09|602.21|603.2|600.32|0
1652435100000|2022-05-13 09:45:00|602.63|599.75|604.24|601.36|605.57|602.69|601.5|598.62|0
1652435400000|2022-05-13 09:50:00|604.14|601.26|607.93|605.05|607.93|605.05|603.95|601.07|0
1652435700000|2022-05-13 09:55:00|608.03|605.15|606.22|603.34|608.03|605.15|605.19|602.31|0
1652436000000|2022-05-13 10:00:00|606.41|603.53|604.81|601.93|606.7|603.82|604.71|601.83|0
1652436300000|2022-05-13 10:05:00|604.9|602.02|608.12|605.24|608.31|605.43|604.9|602.02|0
1652436600000|2022-05-13 10:10:00|607.84|604.96|603.19|600.31|608.6|605.72|603.1|600.22|0
1652436900000|2022-05-13 10:15:00|603.76|600.88|605.18|602.3|605.46|602.58|602.81|599.93|0
1652437200000|2022-05-13 10:20:00|605.08|602.2|603.85|600.97|605.65|602.77|603.75|600.87|0
1652437500000|2022-05-13 10:25:00|604.13|601.25|604.04|601.16|604.51|601.63|603.37|600.49|0
1652437800000|2022-05-13 10:30:00|604.32|601.44|602.81|599.93|604.89|602.01|602.24|599.36|0
1652438100000|2022-05-13 10:35:00|602.62|599.74|600.35|597.47|602.62|599.74|600.35|597.47|0
1652438400000|2022-05-13 10:40:00|600.26|597.38|602.8|599.92|602.8|599.92|599.97|597.09|0
1652438700000|2022-05-13 10:45:00|602.61|599.73|602.8|599.92|603.18|600.3|601.86|598.98|0
1652439000000|2022-05-13 10:50:00|602.9|600.02|602.04|599.16|602.9|600.02|601.1|598.22|0
1652439300000|2022-05-13 10:55:00|601.66|598.78|600.91|598.03|602.04|599.16|599.59|596.71|0
1652439600000|2022-05-13 11:00:00|600.53|597.65|602.04|599.16|602.8|599.92|599.4|596.52|0
1652439900000|2022-05-13 11:05:00|602.14|599.26|602.14|599.26|603.74|600.86|601.85|598.97|0
1652440200000|2022-05-13 11:10:00|602.23|599.35|602.6|599.72|603.36|600.48|602.23|599.35|0
1652440500000|2022-05-13 11:15:00|602.7|599.82|603.17|600.29|603.74|600.86|602.22|599.34|0
1652440800000|2022-05-13 11:20:00|603.36|600.48|603.17|600.29|603.74|600.86|602.6|599.72|0
1652441100000|2022-05-13 11:25:00|602.98|600.1|602.13|599.25|603.36|600.48|601.47|598.59|0
1652441400000|2022-05-13 11:30:00|602.03|599.15|599.01|596.13|603.35|600.47|599.01|596.13|0
1652441700000|2022-05-13 11:35:00|598.92|596.04|599.2|596.32|599.57|596.69|598.44|595.56|0
1652442000000|2022-05-13 11:40:00|599.11|596.23|596.91|594.03|599.57|596.69|596.72|593.84|0
1652442300000|2022-05-13 11:45:00|597.1|594.22|595.21|592.33|598.42|595.54|595.21|592.33|0
1652442600000|2022-05-13 11:50:00|595.59|592.71|595.02|592.14|597.85|594.97|595.02|592.14|0
1652442900000|2022-05-13 11:55:00|594.83|591.95|589.95|587.07|594.83|591.95|588.26|585.38|0
1652443200000|2022-05-13 12:00:00|589.38|586.5|592.2|589.32|592.38|589.5|588.07|585.19|0
1652443500000|2022-05-13 12:05:00|592.38|589.5|592.19|589.31|593.51|590.63|591.07|588.19|0
1652443800000|2022-05-13 12:10:00|592.01|589.13|594.48|591.6|594.85|591.97|591.82|588.94|0
1652444100000|2022-05-13 12:15:00|594.29|591.41|592.7|589.82|595.04|592.16|591.48|588.6|0
1652444400000|2022-05-13 12:20:00|592.6|589.72|594.39|591.51|594.85|591.97|591.67|588.79|0
1652444700000|2022-05-13 12:25:00|594.29|591.41|594.47|591.59|595.41|592.53|594.29|591.41|0
1652445000000|2022-05-13 12:30:00|594.57|591.69|591.2|588.32|594.66|591.78|590.92|588.04|0
1652445300000|2022-05-13 12:35:00|591.1|588.22|591.85|588.97|592.22|589.34|590.92|588.04|0
1652445600000|2022-05-13 12:40:00|591.66|588.78|593.59|590.71|594.53|591.65|591.47|588.59|0
1652445900000|2022-05-13 12:45:00|593.4|590.52|591.72|588.84|593.59|590.71|591.53|588.65|0
1652446200000|2022-05-13 12:50:00|591.9|589.02|590.6|587.72|592.47|589.59|590.22|587.34|0
1652446500000|2022-05-13 12:55:00|590.41|587.53|594.52|591.64|594.52|591.64|590.22|587.34|0
1652446800000|2022-05-13 13:00:00|594.15|591.27|596.58|593.7|597.52|594.64|593.77|590.89|0
1652447100000|2022-05-13 13:05:00|596.39|593.51|596.96|594.08|597.52|594.64|594.52|591.64|0
1652447400000|2022-05-13 13:10:00|597.14|594.26|602.22|599.34|602.6|599.72|596.39|593.51|0
1652447700000|2022-05-13 13:15:00|602.04|599.16|602.03|599.15|602.22|599.34|599.77|596.89|0
1652448000000|2022-05-13 13:20:00|602.41|599.53|603.92|601.04|603.92|601.04|601.84|598.96|0
1652448300000|2022-05-13 13:25:00|603.54|600.66|602.78|599.9|604.49|601.61|601.65|598.77|0
1652448600000|2022-05-13 13:30:00|601.09|598.21|606|603.12|606|603.12|598.45|595.57|0
1652448900000|2022-05-13 13:35:00|606.37|603.49|597.52|594.64|610.55|607.67|596.57|593.69|0
1652449200000|2022-05-13 13:40:00|597.71|594.83|591.64|588.76|601.32|598.44|591.07|588.19|0
1652449500000|2022-05-13 13:45:00|591.26|588.38|595.04|592.16|597.13|594.25|589.56|586.68|0
1652449800000|2022-05-13 13:50:00|594.28|591.4|581.09|578.21|594.85|591.97|580.35|577.47|0
1652450100000|2022-05-13 13:55:00|580.72|577.84|584.28|581.4|586.07|583.19|580.72|577.84|0
1652450400000|2022-05-13 14:00:00|583.44|580.56|575.11|572.23|584.09|581.21|573.35|570.47|0
1652450700000|2022-05-13 14:05:00|574.37|571.49|574.74|571.86|579.78|576.9|574|571.12|0
1652451000000|2022-05-13 14:10:00|574.55|571.67|574.55|571.67|577.72|574.84|571.95|569.07|0
1652451300000|2022-05-13 14:15:00|574.37|571.49|572.69|569.81|577.16|574.28|571.2|568.32|0
1652451600000|2022-05-13 14:20:00|572.13|569.25|562.46|559.58|572.13|569.25|562.09|559.21|0
1652451900000|2022-05-13 14:25:00|562.28|559.4|563.2|560.32|564.32|561.44|559.87|556.99|0
1652452200000|2022-05-13 14:30:00|563.39|560.51|561.1|558.22|564.26|561.38|560.17|557.29|0
1652452500000|2022-05-13 14:35:00|560.91|558.03|562.21|559.33|564.25|561.37|559.62|556.74|0
1652452800000|2022-05-13 14:40:00|562.39|559.51|574.06|571.18|574.06|571.18|561.93|559.05|0
1652453100000|2022-05-13 14:45:00|574.24|571.36|572.76|569.88|578.52|575.64|570.35|567.47|0
1652453400000|2022-05-13 14:50:00|572.94|570.06|565.92|563.04|573.69|570.81|565.55|562.67|0
1652453700000|2022-05-13 14:55:00|565.55|562.67|567.02|564.14|568.5|565.62|564.26|561.38|0
1652454000000|2022-05-13 15:00:00|567.76|564.88|569.42|566.54|571.83|568.95|566.47|563.59|0
1652454300000|2022-05-13 15:05:00|568.87|565.99|566.1|563.22|569.24|566.36|565.46|562.58|0
1652454600000|2022-05-13 15:10:00|566.19|563.31|566.46|563.58|568.12|565.24|565.17|562.29|0
1652454900000|2022-05-13 15:15:00|567.2|564.32|569.42|566.54|571.45|568.57|566.46|563.58|0
1652455200000|2022-05-13 15:20:00|569.6|566.72|564.99|562.11|569.6|566.72|563.15|560.27|0
1652455500000|2022-05-13 15:25:00|564.62|561.74|562.41|559.53|566.09|563.21|561.68|558.8|0
1652455800000|2022-05-13 15:30:00|562.04|559.16|563.51|560.63|565.54|562.66|560.94|558.06|0
1652456100000|2022-05-13 15:35:00|563.33|560.45|561.67|558.79|564.43|561.55|560.76|557.88|0
1652456400000|2022-05-13 15:40:00|561.86|558.98|564.61|561.73|567.93|565.05|561.86|558.98|0
1652456700000|2022-05-13 15:45:00|564.8|561.92|566.27|563.39|567.56|564.68|564.8|561.92|0
1652457000000|2022-05-13 15:50:00|566.45|563.57|561.67|558.79|566.82|563.94|561.49|558.61|0
1652457300000|2022-05-13 15:55:00|561.85|558.97|563.14|560.26|563.69|560.81|561.3|558.42|0
1652457600000|2022-05-13 16:00:00|562.22|559.34|558.92|556.04|562.77|559.89|558.73|555.85|0
1652457900000|2022-05-13 16:05:00|558.73|555.85|553.8|550.92|559.01|556.13|553.8|550.92|0
1652458200000|2022-05-13 16:10:00|553.62|550.74|552.35|549.47|555.26|552.38|550.35|547.47|0
1652458500000|2022-05-13 16:15:00|552.53|549.65|555.08|552.2|555.08|552.2|551.62|548.74|0
1652458800000|2022-05-13 16:20:00|555.26|552.38|556.9|554.02|558.18|555.3|553.98|551.1|0
1652459100000|2022-05-13 16:25:00|557.81|554.93|557.08|554.2|560.74|557.86|557.08|554.2|0
1652459400000|2022-05-13 16:30:00|556.9|554.02|554.92|552.04|556.9|554.02|553.8|550.92|0
1652459700000|2022-05-13 16:35:00|555.1|552.22|554.37|551.49|555.28|552.4|553.82|550.94|0
1652460000000|2022-05-13 16:40:00|554.55|551.67|555.83|552.95|555.83|552.95|552.73|549.85|0
1652460300000|2022-05-13 16:45:00|555.46|552.58|559.67|556.79|559.86|556.98|555.1|552.22|0
1652460600000|2022-05-13 16:50:00|559.86|556.98|564.27|561.39|567.96|565.08|559.86|556.98|0
1652460900000|2022-05-13 16:55:00|564.45|561.57|560.22|557.34|564.45|561.57|560.04|557.16|0
1652461200000|2022-05-13 17:00:00|560.04|557.16|559.12|556.24|561.32|558.44|557.1|554.22|0
1652461500000|2022-05-13 17:05:00|559.67|556.79|562.6|559.72|563.89|561.01|559.48|556.6|0
1652461800000|2022-05-13 17:10:00|562.79|559.91|560.79|557.91|564.63|561.75|560.79|557.91|0
1652462100000|2022-05-13 17:15:00|561.53|558.65|565.39|562.51|566.13|563.25|561.53|558.65|0
1652462400000|2022-05-13 17:20:00|565.58|562.7|563.67|560.55|568.35|565.47|563.67|560.55|0
1652462700000|2022-05-13 17:25:00|563.49|560.37|566.62|563.5|566.62|563.5|561.65|558.53|0
1652463000000|2022-05-13 17:30:00|565.7|562.58|563.85|560.73|566.99|563.87|563.3|560.18|0
1652463300000|2022-05-13 17:35:00|563.67|560.55|568.46|565.34|568.65|565.53|563.67|560.55|0
1652463600000|2022-05-13 17:40:00|568.28|565.16|572.54|569.42|573.66|570.54|568.28|565.16|0
1652463900000|2022-05-13 17:45:00|572.73|569.61|570.87|567.75|575.52|572.4|570.5|567.38|0
1652464200000|2022-05-13 17:50:00|571.24|568.12|572.91|569.79|574.77|571.65|570.13|567.01|0
1652464500000|2022-05-13 17:55:00|573.1|569.98|577.56|574.44|579.62|576.5|572.91|569.79|0
1652464800000|2022-05-13 18:00:00|578.12|575|591.39|588.27|592.43|589.31|578.12|575|0
1652465100000|2022-05-13 18:05:00|592.24|589.12|586.59|583.47|595.26|592.14|585.84|582.72|0
1652465400000|2022-05-13 18:10:00|586.78|583.66|589.1|586.22|589.97|586.85|583.59|580.47|0
1652465700000|2022-05-13 18:15:00|589.29|586.41|584.13|581.25|590.98|588.1|584.03|581.15|0
1652466000000|2022-05-13 18:20:00|583.84|580.96|589.47|586.59|591.55|588.67|583.84|580.96|0
1652466300000|2022-05-13 18:25:00|588.91|586.03|588.34|585.46|592.49|589.61|587.41|584.53|0
1652466600000|2022-05-13 18:30:00|587.78|584.9|582.34|579.46|587.78|584.9|576.38|573.5|0
1652466900000|2022-05-13 18:35:00|582.53|579.65|584.59|581.71|586.93|584.05|581.22|578.34|0
1652467200000|2022-05-13 18:40:00|584.4|581.52|580.66|577.78|586.27|583.39|579.72|576.84|0
1652467500000|2022-05-13 18:45:00|580.47|577.59|583.65|580.77|586.08|583.2|580.28|577.4|0
1652467800000|2022-05-13 18:50:00|584.02|581.14|570.62|567.74|584.21|581.33|570.35|567.47|0
1652468100000|2022-05-13 18:55:00|570.25|567.37|570.25|567.37|572.57|569.69|570.06|567.18|0
1652468400000|2022-05-13 19:00:00|569.88|567|569.59|566.71|570.99|568.11|565.14|562.26|0
1652468700000|2022-05-13 19:05:00|569.4|566.52|563.24|560.84|569.4|566.52|563.05|560.65|0
1652469000000|2022-05-13 19:10:00|563.05|560.65|559.02|556.62|564.46|562.06|558.65|556.25|0
1652469300000|2022-05-13 19:15:00|558.65|556.25|557.73|555.33|560.86|558.46|555.71|553.31|0
1652469600000|2022-05-13 19:20:00|558.1|555.7|556.99|554.59|560.86|558.46|555.71|553.31|0
1652469900000|2022-05-13 19:25:00|557.36|554.96|554.06|551.66|559.02|556.62|553.69|551.29|0
1652470200000|2022-05-13 19:30:00|554.24|551.84|566.03|563.63|566.59|564.19|552.78|550.38|0
1652470500000|2022-05-13 19:35:00|565.94|563.54|564.12|561.24|569.19|566.79|560.24|557.36|0
1652470800000|2022-05-13 19:40:00|563.75|560.87|560.05|557.17|564.49|561.61|558.21|555.33|0
1652471100000|2022-05-13 19:45:00|559.97|557.09|561.74|558.86|566.38|563.5|556.21|553.33|0
1652471400000|2022-05-13 19:50:00|561.93|559.05|564.27|561.39|571.6|568.72|561.93|559.05|0
1652471700000|2022-05-13 19:55:00|564.82|561.94|560.39|557.51|567.42|564.54|559.1|556.22|0
1652472000000|2022-05-13 20:00:00|559.47|556.59|562.8|560.4|565.36|562.96|559.47|556.59|0
1652472300000|2022-05-13 20:05:00|562.71|560.31|565.2|562.8|565.58|563.18|562.42|560.02|0
1652472600000|2022-05-13 20:10:00|564.93|562.53|565.2|562.8|565.39|562.99|563.53|561.13|0
1652684700000|2022-05-16 07:05:00|574.95|572.55|578.79|576.39|580.11|577.71|574.85|572.45|0
1652685000000|2022-05-16 07:10:00|578.32|575.92|579.07|576.67|583.12|580.72|578.23|575.83|0
1652685300000|2022-05-16 07:15:00|579.17|576.77|584.07|581.67|584.44|582.04|579.17|576.77|0
1652685600000|2022-05-16 07:20:00|584.44|582.04|583.31|580.91|586.34|583.94|582.84|580.44|0
1652685900000|2022-05-16 07:25:00|583.12|580.72|576.91|574.51|583.12|580.72|575.5|573.1|0
1652686200000|2022-05-16 07:30:00|575.97|573.57|574.65|572.25|577.28|574.88|573.53|571.13|0
1652686500000|2022-05-16 07:35:00|574.47|572.07|575.03|572.63|577.19|574.79|573.63|571.23|0
1652686800000|2022-05-16 07:40:00|575.21|572.81|574.37|571.97|575.5|573.1|572.78|570.38|0
1652687100000|2022-05-16 07:45:00|574.28|571.88|572.59|570.19|575.02|572.62|569.79|567.39|0
1652687400000|2022-05-16 07:50:00|572.78|570.38|575.31|572.91|575.68|573.28|571|568.6|0
1652687700000|2022-05-16 07:55:00|575.49|573.09|574.93|572.53|576.71|574.31|573.15|570.75|0
1652688000000|2022-05-16 08:00:00|574.65|572.25|572.77|570.37|575.12|572.72|571.28|568.88|0
1652688300000|2022-05-16 08:05:00|572.68|570.28|572.21|569.81|574.46|572.06|571.84|569.44|0
1652688600000|2022-05-16 08:10:00|572.31|569.91|569.59|567.19|572.31|569.91|569.59|567.19|0
1652688900000|2022-05-16 08:15:00|569.69|567.29|566.43|564.03|570.15|567.75|565.87|563.47|0
1652689200000|2022-05-16 08:20:00|566.05|563.65|565.12|562.72|566.89|564.49|564.85|562.45|0
1652689500000|2022-05-16 08:25:00|564.85|562.45|568.19|565.79|568.57|566.17|564.66|562.26|0
1652689800000|2022-05-16 08:30:00|568.1|565.7|566.79|564.39|569.22|566.82|565.4|563|0
1652690100000|2022-05-16 08:35:00|566.89|564.49|568.84|566.44|569.31|566.91|566.05|563.65|0
1652690400000|2022-05-16 08:40:00|568.65|566.25|568.09|565.69|570.43|568.03|567.35|564.95|0
1652690700000|2022-05-16 08:45:00|568|565.6|566.97|564.57|568.28|565.88|566.6|564.2|0
1652691000000|2022-05-16 08:50:00|566.88|564.48|564.1|561.7|567.35|564.95|564|561.6|0
1652691300000|2022-05-16 08:55:00|564.19|561.79|561.59|559.19|564.56|562.16|561.59|559.19|0
1652691600000|2022-05-16 09:00:00|561.96|559.56|561.31|558.91|562.51|560.11|560.85|558.45|0
1652691900000|2022-05-16 09:05:00|561.22|558.82|563.25|560.85|563.91|561.51|561.22|558.82|0
1652692200000|2022-05-16 09:10:00|563.35|560.95|563.16|560.76|563.81|561.41|562.14|559.74|0
1652692500000|2022-05-16 09:15:00|563.07|560.67|563.9|561.5|564.46|562.06|562.51|560.11|0
1652692800000|2022-05-16 09:20:00|563.62|561.22|566.22|563.82|566.59|564.19|563.44|561.04|0
1652693100000|2022-05-16 09:25:00|566.13|563.73|568.64|566.24|568.82|566.42|565.85|563.45|0
1652693400000|2022-05-16 09:30:00|568.82|566.42|566.96|564.56|568.82|566.42|566.5|564.1|0
1652693700000|2022-05-16 09:35:00|567.43|565.03|569.29|566.89|569.38|566.98|567.06|564.66|0
1652694000000|2022-05-16 09:40:00|569.48|567.08|569.19|566.79|569.94|567.54|567.98|565.58|0
1652694300000|2022-05-16 09:45:00|569.29|566.89|567.89|565.49|569.38|566.98|567.89|565.49|0
1652694600000|2022-05-16 09:50:00|567.98|565.58|569.66|567.26|569.75|567.35|567.7|565.3|0
1652694900000|2022-05-16 09:55:00|569.56|567.16|571.61|569.21|572.74|570.34|569.37|566.97|0
1652695200000|2022-05-16 10:00:00|571.05|568.65|568.81|566.41|571.24|568.84|568.81|566.41|0
1652695500000|2022-05-16 10:05:00|568.44|566.04|569.93|567.53|570.68|568.28|568.44|566.04|0
1652695800000|2022-05-16 10:10:00|569.84|567.44|568.25|565.85|570.59|568.19|568.25|565.85|0
1652696100000|2022-05-16 10:15:00|568.16|565.76|568.62|566.22|569|566.6|567.6|565.2|0
1652696400000|2022-05-16 10:20:00|568.43|566.03|570.11|567.71|570.58|568.18|568.43|566.03|0
1652696700000|2022-05-16 10:25:00|569.55|567.15|567.04|564.64|569.74|567.34|566.2|563.8|0
1652697000000|2022-05-16 10:30:00|567.41|565.01|569.18|566.78|570.3|567.9|567.41|565.01|0
1652697300000|2022-05-16 10:35:00|568.62|566.22|566.57|564.17|569.73|567.33|566.01|563.61|0
1652697600000|2022-05-16 10:40:00|566.94|564.54|567.68|565.28|568.24|565.84|566.19|563.79|0
1652697900000|2022-05-16 10:45:00|567.5|565.1|567.49|565.09|568.05|565.65|566.19|563.79|0
1652698200000|2022-05-16 10:50:00|567.59|565.19|569.73|567.33|569.92|567.52|567.31|564.91|0
1652698500000|2022-05-16 10:55:00|569.92|567.52|568.98|566.58|569.92|567.52|567.12|564.72|0
1652698800000|2022-05-16 11:00:00|568.42|566.02|568.61|566.21|569.17|566.77|567.49|565.09|0
1652699100000|2022-05-16 11:05:00|568.98|566.58|565.63|563.23|568.98|566.58|564.88|562.48|0
1652699400000|2022-05-16 11:10:00|565.81|563.41|566.18|563.78|566.74|564.34|565.07|562.67|0
1652699700000|2022-05-16 11:15:00|566.09|563.69|565.81|563.41|567.3|564.9|565.62|563.22|0
1652700000000|2022-05-16 11:20:00|565.72|563.32|565.25|562.85|567.86|565.46|564.51|562.11|0
1652700300000|2022-05-16 11:25:00|565.44|563.04|568.41|566.01|568.97|566.57|565.25|562.85|0
1652700600000|2022-05-16 11:30:00|568.23|565.83|570.09|567.69|570.28|567.88|567.85|565.45|0
1652700900000|2022-05-16 11:35:00|570.19|567.79|569.34|566.94|570.28|567.88|568.78|566.38|0
1652701200000|2022-05-16 11:40:00|569.44|567.04|567.85|565.45|569.53|567.13|567.66|565.26|0
1652701500000|2022-05-16 11:45:00|567.76|565.36|567.29|564.89|568.22|565.82|566.17|563.77|0
1652701800000|2022-05-16 11:50:00|567.47|565.07|565.9|563.5|568.22|565.82|564.87|562.47|0
1652702100000|2022-05-16 11:55:00|565.71|563.31|566.17|563.77|567.84|565.44|565.61|563.21|0
1652702400000|2022-05-16 12:00:00|565.8|563.4|566.54|564.14|568.03|565.63|563.75|561.35|0
1652702700000|2022-05-16 12:05:00|566.35|563.95|567.28|564.88|568.77|566.37|566.35|563.95|0
1652703000000|2022-05-16 12:10:00|567.47|565.07|564.12|561.72|567.94|565.54|563.75|561.35|0
1652703300000|2022-05-16 12:15:00|564.03|561.63|563.01|560.61|564.68|562.28|562.27|559.87|0
1652703600000|2022-05-16 12:20:00|562.64|560.24|559.67|557.27|562.82|560.42|559.67|557.27|0
1652703900000|2022-05-16 12:25:00|559.95|557.55|558.22|555.82|563.45|561.05|557.66|555.26|0
1652704200000|2022-05-16 12:30:00|558.03|555.63|554.37|551.97|560.07|557.67|553.6|551.2|0
1652704500000|2022-05-16 12:35:00|554.18|551.78|555.65|553.25|556.76|554.36|553.45|551.05|0
1652704800000|2022-05-16 12:40:00|555.57|553.17|558.6|556.2|558.97|556.57|555.57|553.17|0
1652705100000|2022-05-16 12:45:00|558.51|556.11|561.56|559.16|561.93|559.53|558.42|556.02|0
1652705400000|2022-05-16 12:50:00|561.66|559.26|560.82|558.42|561.75|559.35|560.26|557.86|0
1652705700000|2022-05-16 12:55:00|560.63|558.23|563.81|561.41|565.11|562.71|560.45|558.05|0
1652706000000|2022-05-16 13:00:00|563.63|561.23|562.33|559.93|564.55|562.15|562.33|559.93|0
1652706300000|2022-05-16 13:05:00|562.14|559.74|564.18|561.78|566.04|563.64|562.14|559.74|0
1652706600000|2022-05-16 13:10:00|564.37|561.97|565.85|563.45|567.34|564.94|563.99|561.59|0
1652706900000|2022-05-16 13:15:00|565.66|563.26|568.37|565.97|568.45|566.05|565.66|563.26|0
1652707200000|2022-05-16 13:20:00|568.83|566.43|569.76|567.36|573.12|570.72|568.83|566.43|0
1652707500000|2022-05-16 13:25:00|569.39|566.99|569.38|566.98|571.44|569.04|567.71|565.31|0
1652707800000|2022-05-16 13:30:00|570.13|567.73|571.25|568.85|574.06|571.66|563.43|561.03|0
1652708100000|2022-05-16 13:35:00|569.76|567.36|564|561.6|575.74|573.34|564|561.6|0
1652708400000|2022-05-16 13:40:00|563.45|561.05|573.63|571.23|575.31|572.91|561.18|558.78|0
1652708700000|2022-05-16 13:45:00|574.56|572.16|585.51|583.11|587.11|584.71|573.54|571.14|0
1652709000000|2022-05-16 13:50:00|585.03|582.63|578.06|575.66|588.25|585.85|576.18|573.78|0
1652709300000|2022-05-16 13:55:00|577.5|575.1|580.5|578.1|582.01|579.61|573.94|571.54|0
1652709600000|2022-05-16 14:00:00|579.94|577.54|582.2|579.8|587.86|585.46|578.43|576.03|0
1652709900000|2022-05-16 14:05:00|582.01|579.61|570.11|567.71|582.01|579.61|569.64|567.24|0
1652710200000|2022-05-16 14:10:00|569.83|567.43|570.45|568.05|571.76|569.36|563.75|561.35|0
1652710500000|2022-05-16 14:15:00|569.89|567.49|562.57|560.17|570.08|567.68|559.97|557.57|0
1652710800000|2022-05-16 14:20:00|562.2|559.8|560.03|557.63|563.88|561.48|557.15|554.75|0
1652711100000|2022-05-16 14:25:00|560.22|557.82|554.27|551.87|564.14|561.74|553.53|551.13|0
1652711400000|2022-05-16 14:30:00|553.99|551.59|565.83|563.43|567.52|565.12|553.71|551.31|0
1652711700000|2022-05-16 14:35:00|566.58|564.18|564.06|561.66|568.18|565.78|562.83|560.43|0
1652712000000|2022-05-16 14:40:00|564.43|562.03|565.74|563.34|570.9|568.5|564.25|561.85|0
1652712300000|2022-05-16 14:45:00|565.93|563.53|574.86|572.46|575.24|572.84|565.93|563.53|0
1652712600000|2022-05-16 14:50:00|574.96|572.56|575.61|573.21|577.41|575.01|572.6|570.2|0
1652712900000|2022-05-16 14:55:00|575.8|573.4|576.73|574.33|579.4|577|574.86|572.46|0
1652713200000|2022-05-16 15:00:00|578.44|576.04|576.35|573.95|580.53|578.13|575.22|572.82|0
1652713500000|2022-05-16 15:05:00|577.02|574.62|572.76|570.36|581.29|578.89|572.76|570.36|0
1652713800000|2022-05-16 15:10:00|574.08|571.68|574.27|571.87|575.78|573.38|571.25|568.85|0
1652714100000|2022-05-16 15:15:00|574.65|572.25|571.56|569.16|575.02|572.62|567.67|565.27|0
1652714400000|2022-05-16 15:20:00|571.93|569.53|573.15|570.75|575.98|573.58|571.56|569.16|0
1652714700000|2022-05-16 15:25:00|573.25|570.85|573.34|570.94|576.17|573.77|572.59|570.19|0
1652715000000|2022-05-16 15:30:00|573.9|571.5|570.89|568.49|578.06|575.66|570.89|568.49|0
1652715300000|2022-05-16 15:35:00|569.57|567.17|568.63|566.23|579.95|577.55|567.51|565.11|0
1652715600000|2022-05-16 15:40:00|568.45|566.05|563.2|560.8|573.9|571.5|563.2|560.8|0
1652715900000|2022-05-16 15:45:00|563.39|560.99|560.96|558.56|565.26|562.86|560.96|558.56|0
1652716200000|2022-05-16 15:50:00|561.15|558.75|556.63|554.23|564.26|561.86|556.25|553.85|0
1652716500000|2022-05-16 15:55:00|556.25|553.85|556.44|554.04|557.92|555.52|554.59|552.19|0
1652716800000|2022-05-16 16:00:00|555.88|553.48|554.95|552.55|557.65|555.25|551.99|549.59|0
1652717100000|2022-05-16 16:05:00|555.69|553.29|559.69|557.29|562.39|559.99|555.61|553.21|0
1652717400000|2022-05-16 16:10:00|559.97|557.57|562.95|560.55|563.32|560.92|559.41|557.01|0
1652717700000|2022-05-16 16:15:00|562.02|559.62|564.52|562.12|566.69|564.29|561.83|559.43|0
1652718000000|2022-05-16 16:20:00|565.08|562.68|566.95|564.55|568.35|565.95|563.96|561.56|0
1652718300000|2022-05-16 16:25:00|566.76|564.36|565.27|562.87|568.82|566.42|564.06|561.66|0
1652718600000|2022-05-16 16:30:00|566.2|563.8|564.33|561.93|567.51|565.11|562.47|560.07|0
1652718900000|2022-05-16 16:35:00|563.4|561|569.19|566.79|569.56|567.16|560.24|557.84|0
1652719200000|2022-05-16 16:40:00|569.38|566.98|571.2|568.8|571.95|569.55|568.06|565.66|0
1652719500000|2022-05-16 16:45:00|571.39|568.99|565.22|562.82|572.52|570.12|565.22|562.82|0
1652719800000|2022-05-16 16:50:00|564.85|562.45|571.01|568.61|571.76|569.36|564.48|562.08|0
1652720100000|2022-05-16 16:55:00|571.58|569.18|569.7|567.3|572.7|570.3|568.77|566.37|0
1652720400000|2022-05-16 17:00:00|570.82|568.42|567.64|565.24|573.26|570.86|567.64|565.24|0
1652720700000|2022-05-16 17:05:00|568.2|565.8|563.17|560.77|569.51|567.11|562.98|560.58|0
1652721000000|2022-05-16 17:10:00|563.54|561.14|559.18|556.78|564.66|562.26|557.03|554.63|0
1652721300000|2022-05-16 17:15:00|558.81|556.41|565.12|562.72|565.5|563.1|558.25|555.85|0
1652721600000|2022-05-16 17:20:00|564.75|562.35|557.14|554.74|565.5|563.1|554.37|551.97|0
1652721900000|2022-05-16 17:25:00|556.77|554.37|551.97|549.57|558.06|555.66|551.42|549.02|0
1652722200000|2022-05-16 17:30:00|552.34|549.94|550.5|548.1|552.34|549.94|549.4|547|0
1652722500000|2022-05-16 17:35:00|550.87|548.47|550.9|548.5|553.17|550.77|549.58|547.18|0
1652722800000|2022-05-16 17:40:00|551.54|549.14|550.43|548.03|556.15|553.75|547.87|545.47|0
1652723100000|2022-05-16 17:45:00|550.25|547.85|554.3|551.9|554.85|552.45|550.07|547.67|0
1652723400000|2022-05-16 17:50:00|553.93|551.53|554.11|551.71|554.85|552.45|551.54|549.14|0
1652723700000|2022-05-16 17:55:00|553.75|551.35|553.19|550.79|555.13|552.73|551.53|549.13|0
1652724000000|2022-05-16 18:00:00|552.82|550.42|551.16|548.76|556.88|554.48|550.8|548.4|0
1652724300000|2022-05-16 18:05:00|550.98|548.58|547.31|544.91|550.98|548.58|546.03|543.63|0
1652724600000|2022-05-16 18:10:00|547.12|544.72|550.15|547.75|551.81|549.41|547.12|544.72|0
1652724900000|2022-05-16 18:15:00|549.87|547.47|550.06|547.66|552.08|549.68|547.49|545.09|0
1652725200000|2022-05-16 18:20:00|549.87|547.47|547.6|545.2|550.79|548.39|546.57|544.17|0
1652725500000|2022-05-16 18:25:00|547.23|544.83|543.51|541.11|548.62|546.22|543.51|541.11|0
1652725800000|2022-05-16 18:30:00|543.33|540.93|542.79|540.39|543.88|541.48|540.79|538.39|0
1652726100000|2022-05-16 18:35:00|542.97|540.57|543.81|541.41|546.18|543.78|542.91|540.51|0
1652726400000|2022-05-16 18:40:00|543.09|540.69|545.81|543.41|546.36|543.96|541.27|538.87|0
1652726700000|2022-05-16 18:45:00|545.63|543.23|549.65|547.25|550.01|547.61|544.36|541.96|0
1652727000000|2022-05-16 18:50:00|549.83|547.43|549.28|546.88|552.21|549.81|546.54|544.14|0
1652727300000|2022-05-16 18:55:00|549.65|547.25|547.27|544.87|550.01|547.61|545.99|543.59|0
1652727600000|2022-05-16 19:00:00|547.09|544.69|546.72|544.32|549.83|547.43|546.17|543.77|0
1652727900000|2022-05-16 19:05:00|546.9|544.5|550.19|547.79|550.37|547.97|544.71|542.31|0
1652728200000|2022-05-16 19:10:00|551.1|548.7|558.51|555.63|559.62|556.74|550.92|548.52|0
1652728500000|2022-05-16 19:15:00|559.07|556.19|559.25|556.37|562.12|559.24|555.93|553.05|0
1652728800000|2022-05-16 19:20:00|559.99|557.11|562.86|559.98|565.26|562.38|558.38|555.5|0
1652729100000|2022-05-16 19:25:00|563.04|560.16|562.86|559.98|564.34|561.46|561.1|558.22|0
1652729400000|2022-05-16 19:30:00|563.51|560.63|567.3|564.42|567.67|564.79|561.01|558.13|0
1652729700000|2022-05-16 19:35:00|567.86|564.98|566.74|563.86|570.28|567.4|565.26|562.38|0
1652730000000|2022-05-16 19:40:00|566.47|563.59|570.46|567.58|571.02|568.14|564.89|562.01|0
1652730300000|2022-05-16 19:45:00|570.83|567.95|570.19|567.31|572.51|569.63|568.32|565.44|0
1652730600000|2022-05-16 19:50:00|567.58|564.7|567.2|564.32|568.32|565.44|562.18|559.3|0
1652730900000|2022-05-16 19:55:00|566.46|563.58|566.64|563.76|573.93|571.05|565.9|563.02|0
1652731200000|2022-05-16 20:00:00|567.01|564.13|568.69|565.81|570.56|567.68|566.64|563.76|0
1652731500000|2022-05-16 20:05:00|569.06|566.18|570.42|568.02|571.07|568.67|568.45|565.62|0
1652731800000|2022-05-16 20:10:00|570.13|567.73|569.01|566.61|570.13|567.73|567.89|565.49|0
1652732100000|2022-05-16 20:15:00|569.21|566.41|570.14|567.34|570.33|567.53|569.02|566.22|0
1652732400000|2022-05-16 20:20:00|570.33|567.53|571.64|568.84|571.64|568.84|570.14|567.34|0
1652732700000|2022-05-16 20:25:00|571.26|568.46|571.07|568.27|571.64|568.84|570.61|567.81|0
1652733000000|2022-05-16 20:30:00|570.89|568.09|571.26|568.46|571.45|568.65|570.42|567.62|0
1652733300000|2022-05-16 20:35:00|571.07|568.27|569.49|566.69|571.26|568.46|569.21|566.41|0
1652733600000|2022-05-16 20:40:00|569.68|566.88|569.68|566.88|570.05|567.25|569.11|566.31|0
1652733900000|2022-05-16 20:45:00|569.49|566.69|569.68|566.88|569.68|566.88|569.49|566.69|0
1652734200000|2022-05-16 20:50:00|569.49|566.69|569.67|566.87|569.68|566.88|569.49|566.69|0
1652734500000|2022-05-16 20:55:00|569.49|566.69|569.77|566.97|569.77|566.97|569.3|566.5|0
1652734800000|2022-05-16 21:00:00|569.73|566.93|570.02|567.22|570.13|567.33|569.73|566.93|0
1652735100000|2022-05-16 21:05:00|569.94|567.14|569.97|567.17|570.02|567.22|569.91|567.11|0
1652735400000|2022-05-16 21:10:00|569.66|566.86|569.36|566.56|569.72|566.92|569.34|566.54|0
1652735700000|2022-05-16 21:15:00|569.53|566.73|569.85|567.05|569.85|567.05|569.31|566.51|0
1652736000000|2022-05-16 21:20:00|569.77|566.97|569.47|566.67|569.77|566.97|569.47|566.67|0
1652736300000|2022-05-16 21:25:00|569.74|566.94|569.72|566.92|569.8|567|569.66|566.86|0
1652736600000|2022-05-16 21:30:00|569.85|567.05|570.86|568.06|570.94|568.14|569.85|567.05|0
1652736900000|2022-05-16 21:35:00|570.75|567.95|570.48|567.68|570.75|567.95|570.23|567.43|0
1652737200000|2022-05-16 21:40:00|570.5|567.7|570.55|567.75|570.55|567.75|570.48|567.68|0
1652737500000|2022-05-16 21:45:00|570.52|567.72|570.09|567.29|570.52|567.72|569.96|567.16|0
1652737800000|2022-05-16 21:50:00|570.06|567.26|570.34|567.54|570.34|567.54|569.9|567.1|0
1652738100000|2022-05-16 21:55:00|570.23|567.43|570.11|567.31|570.23|567.43|569.89|567.09|0
1652738400000|2022-05-16 22:00:00|569.19|566.39|566.84|564.04|569.28|566.48|566.65|563.85|0
1652738700000|2022-05-16 22:05:00|566.75|563.95|567.59|564.79|568.52|565.72|566.65|563.85|0
1652739000000|2022-05-16 22:10:00|567.02|564.22|567.02|564.22|567.02|564.22|566.65|563.85|0
1652739300000|2022-05-16 22:15:00|566.83|564.03|565.99|563.19|566.83|564.03|565.52|562.72|0
1652739600000|2022-05-16 22:20:00|565.9|563.1|566.74|563.94|567.02|564.22|565.71|562.91|0
1652739900000|2022-05-16 22:25:00|566.64|563.84|565.99|563.19|566.64|563.84|565.52|562.72|0
1652740200000|2022-05-16 22:30:00|566.08|563.28|565.14|562.34|566.18|563.38|565.14|562.34|0
1652740500000|2022-05-16 22:35:00|565.33|562.53|564.58|561.78|565.33|562.53|564.58|561.78|0
1652740800000|2022-05-16 22:40:00|564.39|561.59|564.95|562.15|565.14|562.34|564.39|561.59|0
1652741100000|2022-05-16 22:45:00|565.14|562.34|565.7|562.9|566.08|563.28|565.14|562.34|0
1652741400000|2022-05-16 22:50:00|565.61|562.81|565.32|562.52|566.07|563.27|565.32|562.52|0
1652741700000|2022-05-16 22:55:00|565.14|562.34|565.51|562.71|565.89|563.09|564.95|562.15|0
1652742000000|2022-05-16 23:00:00|565.14|562.34|565.13|562.33|565.32|562.52|564.76|561.96|0
1652742300000|2022-05-16 23:05:00|565.04|562.24|564.95|562.15|565.32|562.52|564.57|561.77|0
1652742600000|2022-05-16 23:10:00|564.76|561.96|564.57|561.77|564.94|562.14|564.57|561.77|0
1652742900000|2022-05-16 23:15:00|564.48|561.68|564.76|561.96|564.76|561.96|564.2|561.4|0
1652743200000|2022-05-16 23:20:00|564.57|561.77|564.75|561.95|564.75|561.95|564.38|561.58|0
1652743500000|2022-05-16 23:25:00|564.57|561.77|566.06|563.26|566.06|563.26|564.57|561.77|0
1652743800000|2022-05-16 23:30:00|566.25|563.45|566.62|563.82|567.85|565.05|566.25|563.45|0
1652744100000|2022-05-16 23:35:00|566.72|563.92|567.18|564.38|567.37|564.57|566.25|563.45|0
1652744400000|2022-05-16 23:40:00|567.37|564.57|566.99|564.19|567.56|564.76|566.62|563.82|0
1652744700000|2022-05-16 23:45:00|566.81|564.01|563.81|561.01|566.81|564.01|563.81|561.01|0
1652745000000|2022-05-16 23:50:00|563.62|560.82|564.56|561.76|564.56|561.76|563.25|560.45|0
1652745300000|2022-05-16 23:55:00|564.47|561.67|563.43|560.63|564.56|561.76|563.16|560.36|0
1652745600000|2022-05-17 00:00:00|563.25|560.45|565.86|563.06|566.9|564.1|563.25|560.45|0
1652745900000|2022-05-17 00:05:00|565.96|563.16|565.86|563.06|566.61|563.81|565.49|562.69|0
1652746200000|2022-05-17 00:10:00|566.05|563.25|566.52|563.72|566.99|564.19|565.49|562.69|0
1652746500000|2022-05-17 00:15:00|566.61|563.81|562.12|559.32|566.98|564.18|562.12|559.32|0
1652746800000|2022-05-17 00:20:00|561.93|559.13|557.09|554.29|561.93|559.13|555.98|553.18|0
1652747100000|2022-05-17 00:25:00|557.28|554.48|556.35|553.55|557.65|554.85|555.98|553.18|0
1652747400000|2022-05-17 00:30:00|556.16|553.36|559.88|557.08|559.88|557.08|556.16|553.36|0
1652747700000|2022-05-17 00:35:00|560.07|557.27|559.69|556.89|560.62|557.82|559.13|556.33|0
1652748000000|2022-05-17 00:40:00|559.88|557.08|559.32|556.52|560.44|557.64|559.13|556.33|0
1652748300000|2022-05-17 00:45:00|559.5|556.7|559.87|557.07|559.97|557.17|558.57|555.77|0
1652748600000|2022-05-17 00:50:00|559.5|556.7|558.94|556.14|559.87|557.07|558.57|555.77|0
1652748900000|2022-05-17 00:55:00|559.04|556.24|560.24|557.44|560.8|558|558.76|555.96|0
1652749200000|2022-05-17 01:00:00|560.15|557.35|561.92|559.12|561.92|559.12|559.69|556.89|0
1652749500000|2022-05-17 01:05:00|561.73|558.93|560.8|558|561.73|558.93|560.8|558|0
1652749800000|2022-05-17 01:10:00|560.99|558.19|560.24|557.44|561.17|558.37|559.68|556.88|0
1652750100000|2022-05-17 01:15:00|560.43|557.63|560.71|557.91|561.54|558.74|560.05|557.25|0
1652750400000|2022-05-17 01:20:00|560.89|558.09|559.49|556.69|560.98|558.18|557.45|554.65|0
1652750700000|2022-05-17 01:25:00|559.4|556.6|558.75|555.95|559.49|556.69|557.82|555.02|0
1652751000000|2022-05-17 01:30:00|558.66|555.86|558.74|555.94|560.61|557.81|557.44|554.64|0
1652751300000|2022-05-17 01:35:00|558.56|555.76|553.18|550.38|558.56|555.76|552.99|550.19|0
1652751600000|2022-05-17 01:40:00|553.36|550.56|555.31|552.51|555.87|553.07|553.36|550.56|0
1652751900000|2022-05-17 01:45:00|555.03|552.23|553.36|550.56|555.03|552.23|553.36|550.56|0
1652752200000|2022-05-17 01:50:00|553.27|550.47|552.43|549.63|554.1|551.3|551.88|549.08|0
1652752500000|2022-05-17 01:55:00|552.25|549.45|552.43|549.63|552.8|550|551.51|548.71|0
1652752800000|2022-05-17 02:00:00|552.25|549.45|553.35|550.55|554.1|551.3|552.16|549.36|0
1652753100000|2022-05-17 02:05:00|553.54|550.74|553.54|550.74|554.09|551.29|552.8|550|0
1652753400000|2022-05-17 02:10:00|553.45|550.65|554.09|551.29|554.46|551.66|553.17|550.37|0
1652753700000|2022-05-17 02:15:00|554.46|551.66|556.31|553.51|556.5|553.7|554.19|551.39|0
1652754000000|2022-05-17 02:20:00|556.5|553.7|558.17|555.37|558.36|555.56|556.13|553.33|0
1652754300000|2022-05-17 02:25:00|557.98|555.18|558.82|556.02|559.47|556.67|557.43|554.63|0
1652754600000|2022-05-17 02:30:00|558.64|555.84|559.28|556.48|559.84|557.04|558.17|555.37|0
1652754900000|2022-05-17 02:35:00|559.1|556.3|558.91|556.11|559.65|556.85|558.54|555.74|0
1652755200000|2022-05-17 02:40:00|559.1|556.3|557.79|554.99|559.28|556.48|557.42|554.62|0
1652755500000|2022-05-17 02:45:00|557.89|555.09|557.79|554.99|558.91|556.11|557.42|554.62|0
1652755800000|2022-05-17 02:50:00|557.98|555.18|560.39|557.59|560.58|557.78|557.98|555.18|0
1652756100000|2022-05-17 02:55:00|560.21|557.41|559.28|556.48|560.39|557.59|559.28|556.48|0
1652756400000|2022-05-17 03:00:00|558.9|556.1|558.44|555.64|559.83|557.03|558.34|555.54|0
1652756700000|2022-05-17 03:05:00|558.53|555.73|558.07|555.27|558.71|555.91|557.88|555.08|0
1652757000000|2022-05-17 03:10:00|557.97|555.17|557.97|555.17|558.81|556.01|557.41|554.61|0
1652757300000|2022-05-17 03:15:00|557.78|554.98|558.81|556.01|558.9|556.1|557.78|554.98|0
1652757600000|2022-05-17 03:20:00|558.71|555.91|557.97|555.17|559.08|556.28|557.41|554.61|0
1652757900000|2022-05-17 03:25:00|558.15|555.35|556.48|553.68|558.15|555.35|556.48|553.68|0
1652758200000|2022-05-17 03:30:00|556.29|553.49|556.76|553.96|557.41|554.61|556.29|553.49|0
1652758500000|2022-05-17 03:35:00|556.85|554.05|556.47|553.67|557.22|554.42|556.29|553.49|0
1652758800000|2022-05-17 03:40:00|556.66|553.86|556.1|553.3|556.85|554.05|555.92|553.12|0
1652759100000|2022-05-17 03:45:00|555.92|553.12|555.73|552.93|556.29|553.49|555.64|552.84|0
1652759400000|2022-05-17 03:50:00|555.54|552.74|556.66|553.86|556.66|553.86|555.54|552.74|0
1652759700000|2022-05-17 03:55:00|556.47|553.67|557.03|554.23|557.4|554.6|556.28|553.48|0
1652760000000|2022-05-17 04:00:00|556.65|553.85|556.65|553.85|557.21|554.41|556.28|553.48|0
1652760300000|2022-05-17 04:05:00|556.47|553.67|555.54|552.74|556.65|553.85|555.54|552.74|0
1652760600000|2022-05-17 04:10:00|555.91|553.11|554.98|552.18|556.19|553.39|554.52|551.72|0
1652760900000|2022-05-17 04:15:00|555.16|552.36|554.24|551.44|555.35|552.55|554.24|551.44|0
1652761200000|2022-05-17 04:20:00|554.05|551.25|554.42|551.62|554.79|551.99|553.87|551.07|0
1652761500000|2022-05-17 04:25:00|554.52|551.72|555.9|553.1|555.9|553.1|554.42|551.62|0
1652761800000|2022-05-17 04:30:00|556.09|553.29|555.63|552.83|556.46|553.66|554.79|551.99|0
1652762100000|2022-05-17 04:35:00|555.53|552.73|554.79|551.99|555.53|552.73|554.6|551.8|0
1652762400000|2022-05-17 04:40:00|554.6|551.8|553.86|551.06|555.25|552.45|553.49|550.69|0
1652762700000|2022-05-17 04:45:00|553.49|550.69|554.23|551.43|554.97|552.17|553.49|550.69|0
1652763000000|2022-05-17 04:50:00|554.04|551.24|555.15|552.35|555.15|552.35|554.04|551.24|0
1652763300000|2022-05-17 04:55:00|555.06|552.26|554.59|551.79|555.52|552.72|554.04|551.24|0
1652763600000|2022-05-17 05:00:00|554.69|551.89|554.41|551.61|555.34|552.54|553.48|550.68|0
1652763900000|2022-05-17 05:05:00|554.22|551.42|553.48|550.68|554.78|551.98|553.3|550.5|0
1652764200000|2022-05-17 05:10:00|553.29|550.49|554.22|551.42|554.22|551.42|552.84|550.04|0
1652764500000|2022-05-17 05:15:00|554.4|551.6|553.85|551.05|554.4|551.6|553.66|550.86|0
1652764800000|2022-05-17 05:20:00|554.03|551.23|554.03|551.23|554.68|551.88|553.66|550.86|0
1652765100000|2022-05-17 05:25:00|553.85|551.05|554.21|551.41|554.21|551.41|553.29|550.49|0
1652765400000|2022-05-17 05:30:00|554.03|551.23|554.95|552.15|554.95|552.15|553.66|550.86|0
1652765700000|2022-05-17 05:35:00|555.32|552.52|555.14|552.34|555.69|552.89|554.21|551.41|0
1652766000000|2022-05-17 05:40:00|555.23|552.43|554.21|551.41|555.69|552.89|554.21|551.41|0
1652766300000|2022-05-17 05:45:00|554.39|551.59|550.14|547.34|554.39|551.59|549.87|547.07|0
1652766600000|2022-05-17 05:50:00|550.05|547.25|551.16|548.36|551.62|548.82|550.05|547.25|0
1652766900000|2022-05-17 05:55:00|551.06|548.26|550.88|548.08|551.43|548.63|550.05|547.25|0
1652767200000|2022-05-17 06:00:00|551.06|548.26|550.87|548.07|551.8|549|549.95|547.15|0
1652767500000|2022-05-17 06:05:00|550.69|547.89|550.87|548.07|551.98|549.18|550.5|547.7|0
1652767800000|2022-05-17 06:10:00|550.97|548.17|551.43|548.63|551.43|548.63|549.58|546.78|0
1652768100000|2022-05-17 06:15:00|551.24|548.44|552.35|549.55|552.72|549.92|550.87|548.07|0
1652768400000|2022-05-17 06:20:00|552.53|549.73|551.98|549.18|552.72|549.92|551.42|548.62|0
1652768700000|2022-05-17 06:25:00|552.07|549.27|552.34|549.54|552.53|549.73|551.61|548.81|0
1652769000000|2022-05-17 06:30:00|552.26|549.46|551.97|549.17|552.44|549.64|551.23|548.43|0
1652769300000|2022-05-17 06:35:00|552.07|549.27|550.66|547.86|554.52|551.72|550.29|547.49|0
1652769600000|2022-05-17 06:40:00|550.76|547.96|550.66|547.86|551.58|548.78|550.48|547.68|0
1652769900000|2022-05-17 06:45:00|550.84|548.04|550.2|547.4|551.03|548.23|549.92|547.12|0
1652770200000|2022-05-17 06:50:00|550.29|547.49|549.92|547.12|550.66|547.86|549.92|547.12|0
1652770500000|2022-05-17 06:55:00|550.1|547.3|548.72|545.92|550.1|547.3|548.63|545.83|0
1652770800000|2022-05-17 07:00:00|548.63|545.83|546.7|543.9|551.21|548.41|546.42|543.62|0
1652771100000|2022-05-17 07:05:00|546.4|544|548.98|546.58|548.98|546.58|546.4|544|0
1652771400000|2022-05-17 07:10:00|549.16|546.76|551.56|549.16|551.74|549.34|549.16|546.76|0
1652771700000|2022-05-17 07:15:00|551.74|549.34|550.08|547.68|551.74|549.34|549.53|547.13|0
1652772000000|2022-05-17 07:20:00|550.26|547.86|547.41|545.01|551.37|548.97|547.41|545.01|0
1652772300000|2022-05-17 07:25:00|547.96|545.56|547.78|545.38|548.6|546.2|547.04|544.64|0
1652772600000|2022-05-17 07:30:00|547.87|545.47|544.19|541.79|548.23|545.83|543.64|541.24|0
1652772900000|2022-05-17 07:35:00|544.47|542.07|540.26|537.86|544.84|542.44|540.17|537.77|0
1652773200000|2022-05-17 07:40:00|540.44|538.04|540.16|537.76|541.72|539.32|539.25|536.85|0
1652773500000|2022-05-17 07:45:00|540.08|537.68|540.99|538.59|541.26|538.86|538.71|536.31|0
1652773800000|2022-05-17 07:50:00|540.81|538.41|541.44|539.04|541.62|539.22|539.89|537.49|0
1652774100000|2022-05-17 07:55:00|541.26|538.86|541.35|538.95|542.9|540.5|541.26|538.86|0
1652774400000|2022-05-17 08:00:00|541.44|539.04|538.43|536.03|541.44|539.04|538.07|535.67|0
1652774700000|2022-05-17 08:05:00|538.52|536.12|533.43|531.03|538.61|536.21|532.34|529.94|0
1652775000000|2022-05-17 08:10:00|533.61|531.21|532.25|529.85|534.69|532.29|531.89|529.49|0
1652775300000|2022-05-17 08:15:00|532.16|529.76|529.72|527.32|532.52|530.12|529.08|526.68|0
1652775600000|2022-05-17 08:20:00|529.8|527.4|529.8|527.4|529.8|527.4|527.64|525.24|0
1652775900000|2022-05-17 08:25:00|529.62|527.22|526.83|524.43|529.62|527.22|526.19|523.79|0
1652776200000|2022-05-17 08:30:00|526.55|524.15|527.1|524.7|529.18|526.78|525.84|523.44|0
1652776500000|2022-05-17 08:35:00|527.19|524.79|520.1|517.7|527.28|524.88|518.85|516.45|0
1652776800000|2022-05-17 08:40:00|519.75|517.35|520.1|517.7|521|518.6|519.75|517.35|0
1652777100000|2022-05-17 08:45:00|519.92|517.52|520.19|517.79|520.28|517.88|518.23|515.83|0
1652777400000|2022-05-17 08:50:00|520.46|518.06|521.26|518.86|523.32|520.92|520.46|518.06|0
1652777700000|2022-05-17 08:55:00|521.35|518.95|523.95|521.55|524.22|521.82|521.35|518.95|0
1652778000000|2022-05-17 09:00:00|523.86|521.46|521.98|519.58|524.75|522.35|521.88|519.48|0
1652778300000|2022-05-17 09:05:00|521.8|519.4|521.88|519.48|522.42|520.02|521.17|518.77|0
1652778600000|2022-05-17 09:10:00|521.98|519.58|521.7|519.3|522.42|520.02|520.63|518.23|0
1652778900000|2022-05-17 09:15:00|522.06|519.66|522.42|520.02|523.13|520.73|521.34|518.94|0
1652779200000|2022-05-17 09:20:00|522.24|519.84|521.7|519.3|522.42|520.02|520.98|518.58|0
1652779500000|2022-05-17 09:25:00|521.88|519.48|520.44|518.04|522.06|519.66|520.09|517.69|0
1652779800000|2022-05-17 09:30:00|520.62|518.22|518.66|516.26|521.43|519.03|517.94|515.54|0
1652780100000|2022-05-17 09:35:00|519.01|516.61|516.69|514.29|519.01|516.61|516.25|513.85|0
1652780400000|2022-05-17 09:40:00|516.52|514.12|518.12|515.72|518.3|515.9|516.16|513.76|0
1652780700000|2022-05-17 09:45:00|519.59|517.19|519.23|516.83|519.77|517.37|518.7|516.3|0
1652781000000|2022-05-17 09:50:00|519.05|516.65|517.1|514.7|519.41|517.01|517.01|514.61|0
1652781300000|2022-05-17 09:55:00|517.27|514.87|514.96|512.56|517.27|514.87|514.08|511.68|0
1652781600000|2022-05-17 10:00:00|514.79|512.39|511.42|509.02|514.96|512.56|510.37|507.97|0
1652781900000|2022-05-17 10:05:00|511.25|508.85|512.48|510.08|513.54|511.14|510.99|508.59|0
1652782200000|2022-05-17 10:10:00|512.66|510.26|514.16|511.76|515.14|512.74|511.95|509.55|0
1652782500000|2022-05-17 10:15:00|514.34|511.94|514.87|512.47|515.32|512.92|514.26|511.86|0
1652782800000|2022-05-17 10:20:00|514.79|512.39|516.64|514.24|516.64|514.24|514.79|512.39|0
1652783100000|2022-05-17 10:25:00|516.47|514.07|516.64|514.24|516.64|514.24|515.22|512.82|0
1652783400000|2022-05-17 10:30:00|516.46|514.06|516.56|514.16|516.82|514.42|515.22|512.82|0
1652783700000|2022-05-17 10:35:00|516.46|514.06|518.06|515.66|518.51|516.11|516.11|513.71|0
1652784000000|2022-05-17 10:40:00|517.98|515.58|518.33|515.93|518.59|516.19|517.35|514.95|0
1652784300000|2022-05-17 10:45:00|518.41|516.01|516.72|514.32|518.68|516.28|516.54|514.14|0
1652784600000|2022-05-17 10:50:00|517.08|514.68|518.14|515.74|518.14|515.74|516.46|514.06|0
1652784900000|2022-05-17 10:55:00|518.06|515.66|518.67|516.27|518.85|516.45|517.61|515.21|0
1652785200000|2022-05-17 11:00:00|519.39|516.99|521.21|518.81|522.06|519.66|519.21|516.81|0
1652785500000|2022-05-17 11:05:00|521.04|518.64|520.5|518.1|521.93|519.53|519.43|517.03|0
1652785800000|2022-05-17 11:10:00|520.32|517.92|520.5|518.1|521.03|518.63|518.36|515.96|0
1652786100000|2022-05-17 11:15:00|520.59|518.19|518.35|515.95|520.95|518.55|518|515.6|0
1652786400000|2022-05-17 11:20:00|518.18|515.78|516.39|513.99|518.27|515.87|515.86|513.46|0
1652786700000|2022-05-17 11:25:00|516.22|513.82|515.42|513.02|516.75|514.35|514.79|512.39|0
1652787000000|2022-05-17 11:30:00|515.5|513.1|517.1|514.7|517.64|515.24|515.5|513.1|0
1652787300000|2022-05-17 11:35:00|517.28|514.88|518.7|516.3|519.42|517.02|516.92|514.52|0
1652787600000|2022-05-17 11:40:00|518.88|516.48|520.84|518.44|521.56|519.16|518.88|516.48|0
1652787900000|2022-05-17 11:45:00|521.02|518.62|520.4|518|521.38|518.98|520.13|517.73|0
1652788200000|2022-05-17 11:50:00|520.31|517.91|521.55|519.15|521.91|519.51|520.31|517.91|0
1652788500000|2022-05-17 11:55:00|521.2|518.8|522.81|520.41|523.16|520.76|520.66|518.26|0
1652788800000|2022-05-17 12:00:00|522.98|520.58|521.55|519.15|523.7|521.3|521.02|518.62|0
1652789100000|2022-05-17 12:05:00|521.37|518.97|522.8|520.4|522.98|520.58|520.12|517.72|0
1652789400000|2022-05-17 12:10:00|522.72|520.32|524.23|521.83|524.41|522.01|522.72|520.32|0
1652789700000|2022-05-17 12:15:00|524.15|521.75|523.34|520.94|524.59|522.19|522.98|520.58|0
1652790000000|2022-05-17 12:20:00|523.16|520.76|523.51|521.11|524.77|522.37|522.8|520.4|0
1652790300000|2022-05-17 12:25:00|523.25|520.85|523.87|521.47|526.56|524.16|523.07|520.67|0
1652790600000|2022-05-17 12:30:00|524.05|521.65|524.41|522.01|528.9|526.5|521.72|519.32|0
1652790900000|2022-05-17 12:35:00|524.59|522.19|525.84|523.44|526.38|523.98|523.33|520.93|0
1652791200000|2022-05-17 12:40:00|525.48|523.08|524.85|522.45|527.73|525.33|524.58|522.18|0
1652791500000|2022-05-17 12:45:00|524.94|522.54|523.5|521.1|524.94|522.54|520.46|518.06|0
1652791800000|2022-05-17 12:50:00|523.6|521.2|524.58|522.18|526.37|523.97|523.5|521.1|0
1652792100000|2022-05-17 12:55:00|524.76|522.36|521.17|518.77|525.3|522.9|519.75|517.35|0
1652792400000|2022-05-17 13:00:00|520.82|518.42|517.96|515.56|521.71|519.31|517.96|515.56|0
1652792700000|2022-05-17 13:05:00|518.14|515.74|519.21|516.81|521.17|518.77|517.96|515.56|0
1652793000000|2022-05-17 13:10:00|519.39|516.99|519.74|517.34|520.28|517.88|518.14|515.74|0
1652793300000|2022-05-17 13:15:00|519.66|517.26|520.1|517.7|521.35|518.95|517.34|514.94|0
1652793600000|2022-05-17 13:20:00|519.92|517.52|520.19|517.79|520.99|518.59|519.38|516.98|0
1652793900000|2022-05-17 13:25:00|519.92|517.52|518.84|516.44|520.63|518.23|518.67|516.27|0
1652794200000|2022-05-17 13:30:00|519.02|516.62|522.24|519.84|526|523.6|518.67|516.27|0
1652794500000|2022-05-17 13:35:00|522.41|520.01|526.54|524.14|528.52|526.12|522.41|520.01|0
1652794800000|2022-05-17 13:40:00|524.66|522.26|525.1|522.7|527.8|525.4|521.7|519.3|0
1652795100000|2022-05-17 13:45:00|524.38|521.98|531.04|528.64|531.04|528.64|522.68|520.28|0
1652795400000|2022-05-17 13:50:00|530.86|528.46|532.66|530.26|532.85|530.45|526.35|523.95|0
1652795700000|2022-05-17 13:55:00|532.48|530.08|528.51|526.11|534.48|532.08|528.33|525.93|0
1652796000000|2022-05-17 14:00:00|528.15|525.75|523.48|521.08|528.15|525.75|521.87|519.47|0
1652796300000|2022-05-17 14:05:00|523.12|520.72|530.67|528.27|531.21|528.81|522.4|520|0
1652796600000|2022-05-17 14:10:00|530.49|528.09|529.23|526.83|532.84|530.44|528.78|526.38|0
1652796900000|2022-05-17 14:15:00|528.87|526.47|525.84|523.44|530.13|527.73|525.48|523.08|0
1652797200000|2022-05-17 14:20:00|525.66|523.26|528.17|525.77|530.15|527.75|524.94|522.54|0
1652797500000|2022-05-17 14:25:00|527.63|525.23|536.47|534.07|536.65|534.25|526.37|523.97|0
1652797800000|2022-05-17 14:30:00|535.93|533.53|535.29|532.89|536.65|534.25|532.85|530.45|0
1652798100000|2022-05-17 14:35:00|535.1|532.7|539.64|537.24|540.55|538.15|535.1|532.7|0
1652798400000|2022-05-17 14:40:00|539.82|537.42|543.65|541.25|544.38|541.98|539.82|537.42|0
1652798700000|2022-05-17 14:45:00|543.83|541.43|544.01|541.61|548.04|545.64|542.83|540.43|0
1652799000000|2022-05-17 14:50:00|543.83|541.43|543.46|541.06|546.02|543.62|542.37|539.97|0
1652799300000|2022-05-17 14:55:00|544.01|541.61|539.45|537.05|544.01|541.61|539.45|537.05|0
1652799600000|2022-05-17 15:00:00|539.27|536.87|535.28|532.88|540.36|537.96|535.09|532.69|0
1652799900000|2022-05-17 15:05:00|535.46|533.06|536.18|533.78|537.81|535.41|534.55|532.15|0
1652800200000|2022-05-17 15:10:00|535.64|533.24|535.82|533.42|537.63|535.23|534.55|532.15|0
1652800500000|2022-05-17 15:15:00|535.27|532.87|534.73|532.33|539.81|537.41|533.46|531.06|0
1652800800000|2022-05-17 15:20:00|534.55|532.15|532.58|530.18|535.27|532.87|531.49|529.09|0
1652801100000|2022-05-17 15:25:00|532.76|530.36|528.79|526.39|532.94|530.54|528.07|525.67|0
1652801400000|2022-05-17 15:30:00|528.61|526.21|523.93|521.53|528.61|526.21|523.4|521|0
1652801700000|2022-05-17 15:35:00|523.85|521.45|525.37|522.97|525.91|523.51|522.86|520.46|0
1652802000000|2022-05-17 15:40:00|525.55|523.15|527.18|524.78|527.18|524.78|522.86|520.46|0
1652802300000|2022-05-17 15:45:00|527|524.6|528.8|526.4|529.34|526.94|525.56|523.16|0
1652802600000|2022-05-17 15:50:00|528.44|526.04|524.84|522.44|528.44|526.04|523.94|521.54|0
1652802900000|2022-05-17 15:55:00|525.37|522.97|526.45|524.05|527.53|525.13|525.37|522.97|0
1652803200000|2022-05-17 16:00:00|525.91|523.51|525.73|523.33|528.61|526.21|525.19|522.79|0
1652803500000|2022-05-17 16:05:00|525.91|523.51|529.51|527.11|532.23|529.83|525.91|523.51|0
1652803800000|2022-05-17 16:10:00|529.33|526.93|529.15|526.75|532.41|530.01|527.89|525.49|0
1652804100000|2022-05-17 16:15:00|529.69|527.29|526.09|523.69|529.69|527.29|524.02|521.62|0
1652804400000|2022-05-17 16:20:00|526.27|523.87|525.01|522.61|527.34|524.94|524.92|522.52|0
1652804700000|2022-05-17 16:25:00|525.18|522.78|523.57|521.17|526.26|523.86|521.42|519.02|0
1652805000000|2022-05-17 16:30:00|523.39|520.99|521.48|519.08|525|522.6|521.12|518.72|0
1652805300000|2022-05-17 16:35:00|521.3|518.9|521.3|518.9|521.66|519.26|519.51|517.11|0
1652805600000|2022-05-17 16:40:00|521.12|518.72|518.61|516.21|521.83|519.43|517.89|515.49|0
1652805900000|2022-05-17 16:45:00|518.43|516.03|518.07|515.67|519.14|516.74|515.22|512.82|0
1652806200000|2022-05-17 16:50:00|517.89|515.49|519.68|517.28|520.75|518.35|517.71|515.31|0
1652806500000|2022-05-17 16:55:00|519.5|517.1|520.04|517.64|521.29|518.89|519.5|517.1|0
1652806800000|2022-05-17 17:00:00|520.21|517.81|521.65|519.25|525.6|523.2|520.04|517.64|0
1652807100000|2022-05-17 17:05:00|522.18|519.78|518.96|516.56|522.18|519.78|517.35|514.95|0
1652807400000|2022-05-17 17:10:00|518.78|516.38|516.19|513.79|519.32|516.92|515.39|512.99|0
1652807700000|2022-05-17 17:15:00|515.92|513.52|514.85|512.45|515.92|513.52|513.61|511.21|0
1652808000000|2022-05-17 17:20:00|515.03|512.63|517.88|515.48|518.06|515.66|513.96|511.56|0
1652808300000|2022-05-17 17:25:00|517.7|515.3|518.42|516.02|518.87|516.47|515.56|513.16|0
1652808600000|2022-05-17 17:30:00|518.59|516.19|517.16|514.76|518.77|516.37|515.74|513.34|0
1652808900000|2022-05-17 17:35:00|516.98|514.58|516.18|513.78|518.41|516.01|515.29|512.89|0
1652809200000|2022-05-17 17:40:00|516.27|513.87|516.8|514.4|518.59|516.19|515.56|513.16|0
1652809500000|2022-05-17 17:45:00|517.16|514.76|516.27|513.87|519.48|517.08|516.27|513.87|0
1652809800000|2022-05-17 17:50:00|516.62|514.22|516.98|514.58|517.34|514.94|515.73|513.33|0
1652810100000|2022-05-17 17:55:00|516.62|514.22|520.19|517.79|520.19|517.79|516.09|513.69|0
1652810400000|2022-05-17 18:00:00|519.48|517.08|521.99|519.59|524.14|521.74|518.05|515.65|0
1652810700000|2022-05-17 18:05:00|520.91|518.51|512.08|509.68|521.45|519.05|511.1|508.7|0
1652811000000|2022-05-17 18:10:00|512.52|510.12|527.11|524.71|530.09|527.69|512.52|510.12|0
1652811300000|2022-05-17 18:15:00|526.03|523.63|527.56|525.16|529.64|527.24|522.7|520.3|0
1652811600000|2022-05-17 18:20:00|527.38|524.98|531.95|529.55|539.64|537.24|527.38|524.98|0
1652811900000|2022-05-17 18:25:00|532.5|530.1|530.5|528.1|534.41|532.01|525.8|523.4|0
1652812200000|2022-05-17 18:30:00|531.77|529.37|534.41|532.01|535.04|532.64|526.88|524.48|0
1652812500000|2022-05-17 18:35:00|534.86|532.46|524.89|522.49|537.77|535.37|524.89|522.49|0
1652812800000|2022-05-17 18:40:00|524.71|522.31|519.32|516.92|524.99|522.59|518.07|515.67|0
1652813100000|2022-05-17 18:45:00|518.61|516.21|512.21|509.81|519.86|517.46|511.15|508.75|0
1652813400000|2022-05-17 18:50:00|512.39|509.99|515.93|513.53|515.93|513.53|511.15|508.75|0
1652813700000|2022-05-17 18:55:00|516.11|513.71|515.76|513.36|517.71|515.31|512.83|510.43|0
1652814000000|2022-05-17 19:00:00|515.4|513|509.74|507.34|515.93|513.53|509.03|506.63|0
1652814300000|2022-05-17 19:05:00|510.09|507.69|509.56|507.16|512.56|510.16|506.74|504.34|0
1652814600000|2022-05-17 19:10:00|510.09|507.69|510.97|508.57|513.09|510.69|509.91|507.51|0
1652814900000|2022-05-17 19:15:00|510.79|508.39|508.85|506.45|512.38|509.98|507.97|505.57|0
1652815200000|2022-05-17 19:20:00|508.77|506.37|509.55|507.15|510.79|508.39|506.56|504.16|0
1652815500000|2022-05-17 19:25:00|509.73|507.33|509.02|506.62|509.9|507.5|507.26|504.86|0
1652815800000|2022-05-17 19:30:00|508.32|505.92|509.73|507.33|511.67|509.27|506.56|504.16|0
1652816100000|2022-05-17 19:35:00|509.02|506.62|511.84|509.44|512.37|509.97|507.96|505.56|0
1652816400000|2022-05-17 19:40:00|512.9|510.5|510.78|508.38|514.14|511.74|508.67|506.27|0
1652816700000|2022-05-17 19:45:00|510.61|508.21|516.45|514.05|517.52|515.12|510.61|508.21|0
1652817000000|2022-05-17 19:50:00|515.92|513.52|513.63|511.23|516.63|514.23|511.13|508.73|0
1652817300000|2022-05-17 19:55:00|515.04|512.64|509.41|507.01|515.75|513.35|509.41|507.01|0
1652817600000|2022-05-17 20:00:00|508.7|506.3|511.51|509.11|511.69|509.29|508.7|506.3|0
1652817900000|2022-05-17 20:05:00|511.69|509.29|507.37|504.97|511.69|509.29|506.84|504.44|0
1652818200000|2022-05-17 20:10:00|507.19|504.79|506.32|503.92|507.54|505.14|506.14|503.74|0
1652818500000|2022-05-17 20:15:00|506.52|503.72|505.64|502.84|506.69|503.89|504.76|501.96|0
1652818800000|2022-05-17 20:20:00|505.46|502.66|505.46|502.66|505.99|503.19|505.46|502.66|0
1652819100000|2022-05-17 20:25:00|505.64|502.84|505.46|502.66|506.34|503.54|505.28|502.48|0
1652819400000|2022-05-17 20:30:00|505.28|502.48|505.63|502.83|505.98|503.18|505.28|502.48|0
1652819700000|2022-05-17 20:35:00|505.98|503.18|505.46|502.66|505.98|503.18|505.46|502.66|0
1652820000000|2022-05-17 20:40:00|505.63|502.83|505.63|502.83|505.63|502.83|505.45|502.65|0
1652820300000|2022-05-17 20:45:00|505.45|502.65|505.28|502.48|505.45|502.65|505.1|502.3|0
1652820600000|2022-05-17 20:50:00|505.27|502.47|505.27|502.47|505.27|502.47|505.27|502.47|0
1652820900000|2022-05-17 20:55:00|505.45|502.65|505.36|502.56|505.45|502.65|505.1|502.3|0
1652821200000|2022-05-17 21:00:00|505.29|502.49|505.49|502.69|505.57|502.77|505.29|502.49|0
1652821500000|2022-05-17 21:05:00|505.46|502.66|505.49|502.69|505.59|502.79|505.28|502.48|0
1652821800000|2022-05-17 21:10:00|505.46|502.66|505.33|502.53|505.56|502.76|505.33|502.53|0
1652822100000|2022-05-17 21:15:00|505.3|502.5|505.3|502.5|505.36|502.56|505.28|502.48|0
1652822400000|2022-05-17 21:20:00|505.28|502.48|505.25|502.45|505.3|502.5|505.22|502.42|0
1652822700000|2022-05-17 21:25:00|505.22|502.42|505.3|502.5|505.3|502.5|505.05|502.25|0
1652823000000|2022-05-17 21:30:00|505.33|502.53|505.22|502.42|505.33|502.53|505.22|502.42|0
1652823300000|2022-05-17 21:35:00|505.25|502.45|505.4|502.6|505.55|502.75|505.17|502.37|0
1652823600000|2022-05-17 21:40:00|505.37|502.57|505.35|502.55|505.37|502.57|505.29|502.49|0
1652823900000|2022-05-17 21:45:00|505.32|502.52|505.24|502.44|505.32|502.52|505.16|502.36|0
1652824200000|2022-05-17 21:50:00|505.42|502.62|505.19|502.39|505.42|502.62|505.11|502.31|0
1652824500000|2022-05-17 21:55:00|505.21|502.41|505.06|502.26|505.34|502.54|505.04|502.24|0
1652824800000|2022-05-17 22:00:00|504.47|501.67|503.77|500.97|505.43|502.63|503.5|500.7|0
1652825100000|2022-05-17 22:05:00|503.85|501.05|503.15|500.35|503.85|501.05|502.45|499.65|0
1652825400000|2022-05-17 22:10:00|502.98|500.18|503.5|500.7|503.67|500.87|502.63|499.83|0
1652825700000|2022-05-17 22:15:00|503.32|500.52|502.89|500.09|503.85|501.05|502.36|499.56|0
1652826000000|2022-05-17 22:20:00|503.06|500.26|503.49|500.69|503.84|501.04|502.97|500.17|0
1652826300000|2022-05-17 22:25:00|503.41|500.61|503.23|500.43|503.67|500.87|502.97|500.17|0
1652826600000|2022-05-17 22:30:00|503.32|500.52|502.79|499.99|503.49|500.69|502.62|499.82|0
1652826900000|2022-05-17 22:35:00|502.97|500.17|503.14|500.34|503.31|500.51|502.79|499.99|0
1652827200000|2022-05-17 22:40:00|503.31|500.51|503.31|500.51|504.01|501.21|503.31|500.51|0
1652827500000|2022-05-17 22:45:00|503.14|500.34|503.66|500.86|503.66|500.86|502.79|499.99|0
1652827800000|2022-05-17 22:50:00|504.01|501.21|504.53|501.73|504.71|501.91|503.48|500.68|0
1652828100000|2022-05-17 22:55:00|504.71|501.91|505.58|502.78|505.58|502.78|504.71|501.91|0
1652828400000|2022-05-17 23:00:00|505.32|502.52|505.58|502.78|506.46|503.66|505.32|502.52|0
1652828700000|2022-05-17 23:05:00|505.67|502.87|506.45|503.65|506.63|503.83|505.32|502.52|0
1652829000000|2022-05-17 23:10:00|506.37|503.57|506.37|503.57|506.63|503.83|505.23|502.43|0
1652829300000|2022-05-17 23:15:00|506.28|503.48|506.1|503.3|506.45|503.65|505.93|503.13|0
1652829600000|2022-05-17 23:20:00|506.02|503.22|505.92|503.12|506.1|503.3|505.4|502.6|0
1652829900000|2022-05-17 23:25:00|506.01|503.21|506.1|503.3|506.8|504|505.92|503.12|0
1652830200000|2022-05-17 23:30:00|506.19|503.39|505.92|503.12|506.19|503.39|505.04|502.24|0
1652830500000|2022-05-17 23:35:00|506.01|503.21|508.9|506.1|509.08|506.28|506.01|503.21|0
1652830800000|2022-05-17 23:40:00|508.73|505.93|508.2|505.4|508.9|506.1|508.2|505.4|0
1652831100000|2022-05-17 23:45:00|508.02|505.22|509.25|506.45|509.43|506.63|507.84|505.04|0
1652831400000|2022-05-17 23:50:00|508.9|506.1|508.54|505.74|509.07|506.27|507.84|505.04|0
1652831700000|2022-05-17 23:55:00|508.72|505.92|508.89|506.09|508.89|506.09|508.19|505.39|0
1652832000000|2022-05-18 00:00:00|508.54|505.74|508.01|505.21|509.25|506.45|507.66|504.86|0
1652832300000|2022-05-18 00:05:00|507.84|505.04|506.78|503.98|508.01|505.21|506.78|503.98|0
1652832600000|2022-05-18 00:10:00|506.7|503.9|506.78|503.98|507.66|504.86|506.61|503.81|0
1652832900000|2022-05-18 00:15:00|506.96|504.16|506.78|503.98|507.4|504.6|506.6|503.8|0
1652833200000|2022-05-18 00:20:00|507.13|504.33|506.78|503.98|507.48|504.68|506.43|503.63|0
1652833500000|2022-05-18 00:25:00|506.95|504.15|507.65|504.85|507.65|504.85|506.6|503.8|0
1652833800000|2022-05-18 00:30:00|508.18|505.38|508.55|505.75|508.81|506.01|507.3|504.5|0
1652834100000|2022-05-18 00:35:00|508.37|505.57|510.65|507.85|510.65|507.85|508.19|505.39|0
1652834400000|2022-05-18 00:40:00|510.48|507.68|510.3|507.5|511.36|508.56|509.69|506.89|0
1652834700000|2022-05-18 00:45:00|510.12|507.32|509.77|506.97|511.18|508.38|509.77|506.97|0
1652835000000|2022-05-18 00:50:00|509.94|507.14|509.94|507.14|510.3|507.5|509.59|506.79|0
1652835300000|2022-05-18 00:55:00|510.12|507.32|510.47|507.67|511.09|508.29|509.94|507.14|0
1652835600000|2022-05-18 01:00:00|510.29|507.49|510.12|507.32|510.82|508.02|509.68|506.88|0
1652835900000|2022-05-18 01:05:00|510.21|507.41|510.91|508.11|512.05|509.25|510.12|507.32|0
1652836200000|2022-05-18 01:10:00|510.99|508.19|510.64|507.84|511.52|508.72|510.56|507.76|0
1652836500000|2022-05-18 01:15:00|510.56|507.76|511.34|508.54|511.87|509.07|510.11|507.31|0
1652836800000|2022-05-18 01:20:00|511.17|508.37|511.52|508.72|511.69|508.89|510.99|508.19|0
1652837100000|2022-05-18 01:25:00|511.34|508.54|511.87|509.07|512.57|509.77|511.16|508.36|0
1652837400000|2022-05-18 01:30:00|511.69|508.89|515.04|512.24|515.4|512.6|511.69|508.89|0
1652837700000|2022-05-18 01:35:00|515.13|512.33|514.69|511.89|515.49|512.69|514.51|511.71|0
1652838000000|2022-05-18 01:40:00|514.6|511.8|517.16|514.36|517.34|514.54|514.51|511.71|0
1652838300000|2022-05-18 01:45:00|516.9|514.1|516.1|513.3|517.69|514.89|516.1|513.3|0
1652838600000|2022-05-18 01:50:00|516.27|513.47|516.63|513.83|517.07|514.27|515.21|512.41|0
1652838900000|2022-05-18 01:55:00|516.8|514|514.5|511.7|516.8|514|514.5|511.7|0
1652839200000|2022-05-18 02:00:00|514.24|511.44|514.85|512.05|515.56|512.76|513.8|511|0
1652839500000|2022-05-18 02:05:00|514.95|512.15|515.03|512.23|516.09|513.29|514.85|512.05|0
1652839800000|2022-05-18 02:10:00|515.12|512.32|515.38|512.58|515.74|512.94|514.68|511.88|0
1652840100000|2022-05-18 02:15:00|515.65|512.85|514.5|511.7|515.91|513.11|514.32|511.52|0
1652840400000|2022-05-18 02:20:00|514.67|511.87|513.96|511.16|514.67|511.87|513.96|511.16|0
1652840700000|2022-05-18 02:25:00|513.79|510.99|513.43|510.63|514.32|511.52|513.26|510.46|0
1652841000000|2022-05-18 02:30:00|513.26|510.46|513.35|510.55|513.96|511.16|513.08|510.28|0
1652841300000|2022-05-18 02:35:00|513.25|510.45|513.34|510.54|513.78|510.98|513.08|510.28|0
1652841600000|2022-05-18 02:40:00|513.25|510.45|511.66|508.86|513.43|510.63|510.96|508.16|0
1652841900000|2022-05-18 02:45:00|511.58|508.78|512.46|509.66|512.9|510.1|511.58|508.78|0
1652842200000|2022-05-18 02:50:00|512.37|509.57|511.58|508.78|512.72|509.92|511.58|508.78|0
1652842500000|2022-05-18 02:55:00|511.66|508.86|513.07|510.27|513.34|510.54|511.48|508.68|0
1652842800000|2022-05-18 03:00:00|513.42|510.62|512.36|509.56|513.6|510.8|512.19|509.39|0
1652843100000|2022-05-18 03:05:00|512.54|509.74|512.89|510.09|513.16|510.36|512.36|509.56|0
1652843400000|2022-05-18 03:10:00|512.98|510.18|514.39|511.59|515.01|512.21|512.71|509.91|0
1652843700000|2022-05-18 03:15:00|514.3|511.5|514.83|512.03|515.01|512.21|513.95|511.15|0
1652844000000|2022-05-18 03:20:00|515|512.2|515.27|512.47|515.89|513.09|515|512.2|0
1652844300000|2022-05-18 03:25:00|515.36|512.56|515.18|512.38|515.62|512.82|515.18|512.38|0
1652844600000|2022-05-18 03:30:00|515|512.2|515.62|512.82|515.71|512.91|514.92|512.12|0
1652844900000|2022-05-18 03:35:00|515.8|513|520.67|517.87|522.45|519.65|515.71|512.91|0
1652845200000|2022-05-18 03:40:00|521.03|518.23|520.94|518.14|521.74|518.94|520.49|517.69|0
1652845500000|2022-05-18 03:45:00|520.85|518.05|519.42|516.62|521.2|518.4|519.07|516.27|0
1652845800000|2022-05-18 03:50:00|519.52|516.72|519.07|516.27|520.05|517.25|519.07|516.27|0
1652846100000|2022-05-18 03:55:00|519.25|516.45|518.36|515.56|519.42|516.62|517.92|515.12|0
1652846400000|2022-05-18 04:00:00|518.27|515.47|516.23|513.43|518.36|515.56|515.87|513.07|0
1652846700000|2022-05-18 04:05:00|516.05|513.25|516.23|513.43|516.67|513.87|515.79|512.99|0
1652847000000|2022-05-18 04:10:00|516.32|513.52|516.75|513.95|516.93|514.13|516.22|513.42|0
1652847300000|2022-05-18 04:15:00|516.58|513.78|516.93|514.13|517.29|514.49|516.58|513.78|0
1652847600000|2022-05-18 04:20:00|516.75|513.95|515.51|512.71|516.85|514.05|515.16|512.36|0
1652847900000|2022-05-18 04:25:00|515.69|512.89|516.66|513.86|516.93|514.13|515.43|512.63|0
1652848200000|2022-05-18 04:30:00|516.57|513.77|517.9|515.1|518.34|515.54|516.57|513.77|0
1652848500000|2022-05-18 04:35:00|517.81|515.01|518.7|515.9|518.7|515.9|517.46|514.66|0
1652848800000|2022-05-18 04:40:00|518.34|515.54|518.34|515.54|518.52|515.72|517.81|515.01|0
1652849100000|2022-05-18 04:45:00|518.52|515.72|519.4|516.6|519.76|516.96|518.52|515.72|0
1652849400000|2022-05-18 04:50:00|519.5|516.7|518.51|515.71|519.58|516.78|518.51|515.71|0
1652849700000|2022-05-18 04:55:00|518.69|515.89|518.69|515.89|519.05|516.25|518.16|515.36|0
1652850000000|2022-05-18 05:00:00|518.78|515.98|517.45|514.65|518.87|516.07|517.09|514.29|0
1652850300000|2022-05-18 05:05:00|517.27|514.47|516.56|513.76|517.27|514.47|515.24|512.44|0
1652850600000|2022-05-18 05:10:00|516.65|513.85|516.56|513.76|516.91|514.11|515.67|512.87|0
1652850900000|2022-05-18 05:15:00|516.47|513.67|516.2|513.4|516.73|513.93|515.85|513.05|0
1652851200000|2022-05-18 05:20:00|516.38|513.58|517.62|514.82|518.5|515.7|516.02|513.22|0
1652851500000|2022-05-18 05:25:00|517.79|514.99|517.61|514.81|518.68|515.88|517.08|514.28|0
1652851800000|2022-05-18 05:30:00|517.79|514.99|516.73|513.93|518.15|515.35|516.02|513.22|0
1652852100000|2022-05-18 05:35:00|516.82|514.02|516.9|514.1|517|514.2|516.37|513.57|0
1652852400000|2022-05-18 05:40:00|516.99|514.19|515.48|512.68|517.43|514.63|515.48|512.68|0
1652852700000|2022-05-18 05:45:00|515.31|512.51|515.13|512.33|515.66|512.86|514.6|511.8|0
1652853000000|2022-05-18 05:50:00|514.87|512.07|513.54|510.74|515.66|512.86|512.83|510.03|0
1652853300000|2022-05-18 05:55:00|513.36|510.56|512.65|509.85|513.54|510.74|511.95|509.15|0
1652853600000|2022-05-18 06:00:00|512.12|509.32|511.07|508.27|514.06|511.26|511.07|508.27|0
1652853900000|2022-05-18 06:05:00|511.16|508.36|513.88|511.08|514.06|511.26|511.06|508.26|0
1652854200000|2022-05-18 06:10:00|514.06|511.26|515.12|512.32|516.01|513.21|513.98|511.18|0
1652854500000|2022-05-18 06:15:00|515.21|512.41|514.68|511.88|515.47|512.67|513.7|510.9|0
1652854800000|2022-05-18 06:20:00|514.59|511.79|515.74|512.94|516.36|513.56|514.59|511.79|0
1652855100000|2022-05-18 06:25:00|515.56|512.76|516.53|513.73|516.53|513.73|514.85|512.05|0
1652855400000|2022-05-18 06:30:00|516.71|513.91|516.53|513.73|517.06|514.26|515.82|513.02|0
1652855700000|2022-05-18 06:35:00|516.35|513.55|516.1|513.3|517.24|514.44|515.74|512.94|0
1652856000000|2022-05-18 06:40:00|515.93|513.13|516.99|514.19|517.16|514.36|515.93|513.13|0
1652856300000|2022-05-18 06:45:00|517.16|514.36|517.34|514.54|518.4|515.6|517.16|514.36|0
1652856600000|2022-05-18 06:50:00|517.43|514.63|517.16|514.36|517.69|514.89|516.81|514.01|0
1652856900000|2022-05-18 06:55:00|517.08|514.28|517.51|514.71|518.22|515.42|516.9|514.1|0
1652857200000|2022-05-18 07:00:00|517.87|515.07|519.38|516.58|519.91|517.11|517.07|514.27|0
1652857500000|2022-05-18 07:05:00|519.26|516.86|517.66|515.26|519.8|517.4|517.31|514.91|0
1652857800000|2022-05-18 07:10:00|517.58|515.18|521.93|519.53|522.11|519.71|517.4|515|0
1652858100000|2022-05-18 07:15:00|522.02|519.62|523.72|521.32|524.52|522.12|521.31|518.91|0
1652858400000|2022-05-18 07:20:00|523.37|520.97|519.72|517.32|523.37|520.97|519.01|516.61|0
1652858700000|2022-05-18 07:25:00|520.07|517.67|520.96|518.56|521.14|518.74|519.9|517.5|0
1652859000000|2022-05-18 07:30:00|520.78|518.38|521.23|518.83|522.3|519.9|520.07|517.67|0
1652859300000|2022-05-18 07:35:00|521.05|518.65|522.91|520.51|522.91|520.51|520.6|518.2|0
1652859600000|2022-05-18 07:40:00|522.83|520.43|521.84|519.44|523.27|520.87|521.13|518.73|0
1652859900000|2022-05-18 07:45:00|521.76|519.36|523.44|521.04|523.62|521.22|521.67|519.27|0
1652860200000|2022-05-18 07:50:00|523.36|520.96|523.26|520.86|523.8|521.4|522.64|520.24|0
1652860500000|2022-05-18 07:55:00|523.09|520.69|521.4|519|523.26|520.86|520.42|518.02|0
1652860800000|2022-05-18 08:00:00|521.13|518.73|520.24|517.84|523.08|520.68|519.35|516.95|0
1652861100000|2022-05-18 08:05:00|520.06|517.66|520.24|517.84|520.95|518.55|519.53|517.13|0
1652861400000|2022-05-18 08:10:00|519.97|517.57|518.91|516.51|520.41|518.01|518.81|516.41|0
1652861700000|2022-05-18 08:15:00|518.99|516.59|520.86|518.46|520.94|518.54|518.2|515.8|0
1652862000000|2022-05-18 08:20:00|520.76|518.36|523.79|521.39|524.14|521.74|520.76|518.36|0
1652862300000|2022-05-18 08:25:00|523.7|521.3|521.65|519.25|523.97|521.57|521.47|519.07|0
1652862600000|2022-05-18 08:30:00|521.47|519.07|523.96|521.56|524.14|521.74|520.76|518.36|0
1652862900000|2022-05-18 08:35:00|524.06|521.66|523.96|521.56|524.14|521.74|523.34|520.94|0
1652863200000|2022-05-18 08:40:00|524.14|521.74|522.53|520.13|524.14|521.74|522.53|520.13|0
1652863500000|2022-05-18 08:45:00|522.63|520.23|522.62|520.22|522.8|520.4|522|519.6|0
1652863800000|2022-05-18 08:50:00|522.71|520.31|521.64|519.24|522.89|520.49|521.46|519.06|0
1652864100000|2022-05-18 08:55:00|521.46|519.06|520.57|518.17|521.46|519.06|520.31|517.91|0
1652864400000|2022-05-18 09:00:00|520.4|518|521.37|518.97|521.64|519.24|519.69|517.29|0
1652864700000|2022-05-18 09:05:00|521.28|518.88|520.57|518.17|521.91|519.51|520.57|518.17|0
1652865000000|2022-05-18 09:10:00|520.66|518.26|519.67|517.27|520.75|518.35|518.69|516.29|0
1652865300000|2022-05-18 09:15:00|519.75|517.35|519.93|517.53|521|518.6|519.75|517.35|0
1652865600000|2022-05-18 09:20:00|519.84|517.44|518.68|516.28|520.02|517.62|517.53|515.13|0
1652865900000|2022-05-18 09:25:00|518.86|516.46|519.92|517.52|520.02|517.62|518.33|515.93|0
1652866200000|2022-05-18 09:30:00|520.19|517.79|519.03|516.63|521.44|519.04|518.86|516.46|0
1652866500000|2022-05-18 09:35:00|518.95|516.55|518.5|516.1|519.03|516.63|518.06|515.66|0
1652866800000|2022-05-18 09:40:00|518.41|516.01|517.79|515.39|518.68|516.28|517.61|515.21|0
1652867100000|2022-05-18 09:45:00|517.88|515.48|517.79|515.39|518.14|515.74|516.19|513.79|0
1652867400000|2022-05-18 09:50:00|517.7|515.3|517.78|515.38|518.05|515.65|517.08|514.68|0
1652867700000|2022-05-18 09:55:00|517.61|515.21|514.06|511.66|517.96|515.56|514.06|511.66|0
1652868000000|2022-05-18 10:00:00|513.71|511.31|515.3|512.9|515.48|513.08|512.48|510.08|0
1652868300000|2022-05-18 10:05:00|515.39|512.99|515.48|513.08|516.18|513.78|514.51|512.11|0
1652868600000|2022-05-18 10:10:00|515.57|513.17|516.18|513.78|516.89|514.49|515.39|512.99|0
1652868900000|2022-05-18 10:15:00|516.1|513.7|515.65|513.25|516.89|514.49|515.47|513.07|0
1652869200000|2022-05-18 10:20:00|515.83|513.43|515.39|512.99|516.27|513.87|514.86|512.46|0
1652869500000|2022-05-18 10:25:00|515.29|512.89|514.94|512.54|516.09|513.69|514.76|512.36|0
1652869800000|2022-05-18 10:30:00|515.11|512.71|520.43|518.03|520.43|518.03|515.03|512.63|0
1652870100000|2022-05-18 10:35:00|520.61|518.21|521.14|518.74|521.68|519.28|519.9|517.5|0
1652870400000|2022-05-18 10:40:00|521.42|519.02|522.39|519.99|523.46|521.06|521.32|518.92|0
1652870700000|2022-05-18 10:45:00|522.57|520.17|522.57|520.17|522.75|520.35|521.86|519.46|0
1652871000000|2022-05-18 10:50:00|522.66|520.26|523.46|521.06|523.46|521.06|521.85|519.45|0
1652871300000|2022-05-18 10:55:00|523.1|520.7|521.06|518.66|523.56|521.16|520.18|517.78|0
1652871600000|2022-05-18 11:00:00|520.44|518.04|523.56|521.16|523.92|521.52|519.63|517.23|0
1652871900000|2022-05-18 11:05:00|523.74|521.34|526.82|524.42|527.54|525.14|523.66|521.26|0
1652872200000|2022-05-18 11:10:00|527|524.6|528.26|525.86|528.62|526.22|526.46|524.06|0
1652872500000|2022-05-18 11:15:00|528.17|525.77|527.72|525.32|528.62|526.22|527.18|524.78|0
1652872800000|2022-05-18 11:20:00|527.81|525.41|529.34|526.94|530.6|528.2|527.36|524.96|0
1652873100000|2022-05-18 11:25:00|529.52|527.12|531.15|528.75|531.87|529.47|528.8|526.4|0
1652873400000|2022-05-18 11:30:00|530.97|528.57|529.17|526.77|530.97|528.57|528.18|525.78|0
1652873700000|2022-05-18 11:35:00|529.35|526.95|529.35|526.95|529.98|527.58|527.55|525.15|0
1652874000000|2022-05-18 11:40:00|529.52|527.12|532.05|529.65|532.05|529.65|529.52|527.12|0
1652874300000|2022-05-18 11:45:00|531.87|529.47|531.6|529.2|533.13|530.73|531.5|529.1|0
1652874600000|2022-05-18 11:50:00|531.5|529.1|530.51|528.11|532.4|530|530.42|528.02|0
1652874900000|2022-05-18 11:55:00|530.6|528.2|532.4|530|532.76|530.36|530.42|528.02|0
1652875200000|2022-05-18 12:00:00|532.22|529.82|531.32|528.92|532.58|530.18|531.32|528.92|0
1652875500000|2022-05-18 12:05:00|531.14|528.74|529.69|527.29|531.14|528.74|529.16|526.76|0
1652875800000|2022-05-18 12:10:00|529.51|527.11|529.33|526.93|531.5|529.1|529.33|526.93|0
1652876100000|2022-05-18 12:15:00|529.69|527.29|527.03|524.63|529.87|527.47|527.03|524.63|0
1652876400000|2022-05-18 12:20:00|527.12|524.72|527.56|525.16|527.74|525.34|526.31|523.91|0
1652876700000|2022-05-18 12:25:00|527.48|525.08|525.76|523.36|527.92|525.52|524.42|522.02|0
1652877000000|2022-05-18 12:30:00|525.68|523.28|527.74|525.34|528.28|525.88|525.32|522.92|0
1652877300000|2022-05-18 12:35:00|528.02|525.62|530|527.6|530.81|528.41|527.92|525.52|0
1652877600000|2022-05-18 12:40:00|530.08|527.68|533.34|530.94|533.52|531.12|529.72|527.32|0
1652877900000|2022-05-18 12:45:00|533.52|531.12|534.97|532.57|535.15|532.75|532.43|530.03|0
1652878200000|2022-05-18 12:50:00|535.15|532.75|537.69|535.29|538.06|535.66|534.97|532.57|0
1652878500000|2022-05-18 12:55:00|537.79|535.39|540.61|538.21|540.97|538.57|537.15|534.75|0
1652878800000|2022-05-18 13:00:00|540.79|538.39|538.78|536.38|540.88|538.48|537.87|535.47|0
1652879100000|2022-05-18 13:05:00|538.6|536.2|542.61|540.21|542.98|540.58|538.42|536.02|0
1652879400000|2022-05-18 13:10:00|542.43|540.03|542.61|540.21|543.75|541.35|539.97|537.57|0
1652879700000|2022-05-18 13:15:00|543.61|541.21|543.24|540.84|543.79|541.39|542.51|540.11|0
1652880000000|2022-05-18 13:20:00|543.06|540.66|542.69|540.29|543.79|541.39|541.78|539.38|0
1652880300000|2022-05-18 13:25:00|542.87|540.47|540.86|538.46|543.06|540.66|540.68|538.28|0
1652880600000|2022-05-18 13:30:00|541.59|539.19|543.24|540.84|545.06|542.66|540.32|537.92|0
1652880900000|2022-05-18 13:35:00|544.33|541.93|548.55|546.15|550.2|547.8|539.22|536.82|0
1652881200000|2022-05-18 13:40:00|548.82|546.42|553.52|551.12|554.99|552.59|548.55|546.15|0
1652881500000|2022-05-18 13:45:00|553.89|551.49|552.33|549.93|554.08|551.68|549.11|546.71|0
1652881800000|2022-05-18 13:50:00|552.23|549.83|553.7|551.3|556.66|554.26|550.76|548.36|0
1652882100000|2022-05-18 13:55:00|554.44|552.04|560.05|557.65|561.72|559.32|553.52|551.12|0
1652882400000|2022-05-18 14:00:00|559.68|557.28|556.71|554.31|560.23|557.83|554.68|552.28|0
1652882700000|2022-05-18 14:05:00|557.08|554.68|559.86|557.46|559.86|557.46|552.47|550.07|0
1652883000000|2022-05-18 14:10:00|560.41|558.01|555.23|552.83|561.16|558.76|554.86|552.46|0
1652883300000|2022-05-18 14:15:00|555.05|552.65|556.89|554.49|558.56|556.16|553.57|551.17|0
1652883600000|2022-05-18 14:20:00|557.26|554.86|558.37|555.97|561.34|558.94|553.76|551.36|0
1652883900000|2022-05-18 14:25:00|558.19|555.79|564.68|562.28|564.68|562.28|555.04|552.64|0
1652884200000|2022-05-18 14:30:00|565.24|562.84|563.88|561.48|566.55|564.15|562.21|559.81|0
1652884500000|2022-05-18 14:35:00|564.07|561.67|563.94|561.54|567.31|564.91|563.94|561.54|0
1652884800000|2022-05-18 14:40:00|564.13|561.73|563.94|561.54|566.56|564.16|562.64|560.24|0
1652885100000|2022-05-18 14:45:00|564.5|562.1|561.14|558.74|566.37|563.97|558.73|556.33|0
1652885400000|2022-05-18 14:50:00|561.33|558.93|564.12|561.72|565.62|563.22|561.33|558.93|0
1652885700000|2022-05-18 14:55:00|564.5|562.1|561.51|559.11|565.99|563.59|561.51|559.11|0
1652886000000|2022-05-18 15:00:00|561.88|559.48|567.86|565.46|568.61|566.21|561.88|559.48|0
1652886300000|2022-05-18 15:05:00|567.58|565.18|572.17|569.77|572.36|569.96|566.92|564.52|0
1652886600000|2022-05-18 15:10:00|572.36|569.96|574.62|572.22|575.75|573.35|572.27|569.87|0
1652886900000|2022-05-18 15:15:00|575|572.6|580.1|577.7|581.8|579.4|574.81|572.41|0
1652887200000|2022-05-18 15:20:00|579.91|577.51|588.18|585.78|588.56|586.16|579.91|577.51|0
1652887500000|2022-05-18 15:25:00|588.37|585.97|590.84|588.44|592.17|589.77|584.76|582.36|0
1652887800000|2022-05-18 15:30:00|591.03|588.63|588.17|585.77|594.66|592.26|587.98|585.58|0
1652888100000|2022-05-18 15:35:00|587.98|585.58|587.41|585.01|588.74|586.34|584.76|582.36|0
1652888400000|2022-05-18 15:40:00|587.6|585.2|582.48|580.08|588.17|585.77|582.1|579.7|0
1652888700000|2022-05-18 15:45:00|583.24|580.84|587.03|584.63|589.12|586.72|582.67|580.27|0
1652889000000|2022-05-18 15:50:00|587.41|585.01|595.61|593.21|595.61|593.21|585.13|582.73|0
1652889300000|2022-05-18 15:55:00|595.8|593.4|593.36|590.96|597.49|595.09|590.1|587.7|0
1652889600000|2022-05-18 16:00:00|593.74|591.34|593.93|591.53|595.27|592.87|591.25|588.85|0
1652889900000|2022-05-18 16:05:00|593.74|591.34|597.97|595.57|599.31|596.91|593.74|591.34|0
1652890200000|2022-05-18 16:10:00|597.39|594.99|595.27|592.87|600.09|597.69|594.5|592.1|0
1652890500000|2022-05-18 16:15:00|595.08|592.68|594.5|592.1|596.04|593.64|591.05|588.65|0
1652890800000|2022-05-18 16:20:00|594.31|591.91|602.59|600.19|602.79|600.39|593.54|591.14|0
1652891100000|2022-05-18 16:25:00|602.4|600|599.89|597.49|602.4|600|598.06|595.66|0
1652891400000|2022-05-18 16:30:00|599.5|597.1|596.23|593.83|602.01|599.61|596.23|593.83|0
1652891700000|2022-05-18 16:35:00|596.61|594.21|594.69|592.29|598.54|596.14|593.73|591.33|0
1652892000000|2022-05-18 16:40:00|594.88|592.48|598.53|596.13|599.3|596.9|594.88|592.48|0
1652892300000|2022-05-18 16:45:00|598.92|596.52|592.29|589.89|599.88|597.48|592.29|589.89|0
1652892600000|2022-05-18 16:50:00|592|589.6|590.27|587.87|592.76|590.36|588.94|586.54|0
1652892900000|2022-05-18 16:55:00|589.51|587.11|588.93|586.53|592.38|589.98|588.17|585.77|0
1652893200000|2022-05-18 17:00:00|589.32|586.92|595.45|593.05|595.45|593.05|589.12|586.72|0
1652893500000|2022-05-18 17:05:00|596.99|594.59|605.29|602.89|605.87|603.47|596.99|594.59|0
1652893800000|2022-05-18 17:10:00|605.48|603.08|608.2|605.8|608.78|606.38|604.13|601.73|0
1652894100000|2022-05-18 17:15:00|608|605.6|611.55|609.15|612.48|610.08|607.62|605.22|0
1652894400000|2022-05-18 17:20:00|611.16|608.76|610.19|607.79|611.16|608.76|606.49|604.09|0
1652894700000|2022-05-18 17:25:00|609.8|607.4|609.21|606.81|612.33|609.93|608.24|605.84|0
1652895000000|2022-05-18 17:30:00|609.41|607.01|607.26|604.86|611.55|609.15|607.07|604.67|0
1652895300000|2022-05-18 17:35:00|607.07|604.67|606.1|603.7|608.63|606.23|605.13|602.73|0
1652895600000|2022-05-18 17:40:00|605.9|603.5|614.48|612.08|615.85|613.45|605.9|603.5|0
1652895900000|2022-05-18 17:45:00|614.67|612.27|620.65|618.25|620.75|618.35|613.5|611.1|0
1652896200000|2022-05-18 17:50:00|620.45|618.05|621.04|618.64|623.78|621.38|619.08|616.68|0
1652896500000|2022-05-18 17:55:00|621.23|618.83|621.94|619.54|625.27|622.87|620.57|618.17|0
1652896800000|2022-05-18 18:00:00|621.35|618.95|620.76|618.36|624.29|621.89|618.81|616.41|0
1652897100000|2022-05-18 18:05:00|619.88|617.48|619.78|617.38|624.1|621.7|619|616.6|0
1652897400000|2022-05-18 18:10:00|619.19|616.79|622.92|620.52|623.7|621.3|617.43|615.03|0
1652897700000|2022-05-18 18:15:00|622.72|620.32|618.41|616.01|625.67|623.27|616.65|614.25|0
1652898000000|2022-05-18 18:20:00|619|616.6|619.83|617.43|622.08|619.68|616.12|613.72|0
1652898300000|2022-05-18 18:25:00|619.44|617.04|616.12|613.72|619.44|617.04|615.34|612.94|0
1652898600000|2022-05-18 18:30:00|616.31|613.91|623.94|621.54|624.92|622.52|614.75|612.35|0
1652898900000|2022-05-18 18:35:00|624.13|621.73|627.32|624.92|630.14|627.74|624.13|621.73|0
1652899200000|2022-05-18 18:40:00|627.52|625.12|627.52|625.12|629.48|627.08|623.59|621.19|0
1652899500000|2022-05-18 18:45:00|628.1|625.7|625.35|622.95|632.83|630.43|623.39|620.99|0
1652899800000|2022-05-18 18:50:00|625.85|623.45|629.28|626.88|630.66|628.26|623.59|621.19|0
1652900100000|2022-05-18 18:55:00|629.48|627.08|631.45|629.05|633.62|631.22|625.94|623.54|0
1652900400000|2022-05-18 19:00:00|632.43|630.03|630.07|627.67|632.43|630.03|627.12|624.72|0
1652900700000|2022-05-18 19:05:00|630.46|628.06|630.36|627.96|630.66|628.26|624.56|622.16|0
1652901000000|2022-05-18 19:10:00|630.26|627.86|632.03|629.63|632.03|629.63|626.33|623.93|0
1652901300000|2022-05-18 19:15:00|632.43|630.03|629.86|627.46|632.43|630.03|627.31|624.91|0
1652901600000|2022-05-18 19:20:00|630.26|627.86|637.36|634.96|638.15|635.75|627.5|625.1|0
1652901900000|2022-05-18 19:25:00|637.16|634.76|639.13|636.73|640.32|637.92|636.76|634.36|0
1652902200000|2022-05-18 19:30:00|639.33|636.93|639.24|636.84|640.32|637.92|636.37|633.97|0
1652902500000|2022-05-18 19:35:00|639.13|636.73|626.63|624.23|640.32|637.92|623.98|621.58|0
1652902800000|2022-05-18 19:40:00|626.83|624.43|633.33|630.93|635.3|632.9|624.47|622.07|0
1652903100000|2022-05-18 19:45:00|633.72|631.32|637.48|635.08|638.87|636.47|631.16|628.76|0
1652903400000|2022-05-18 19:50:00|636.29|633.89|639.06|636.66|640.45|638.05|629.77|627.37|0
1652903700000|2022-05-18 19:55:00|639.26|636.86|628.2|625.8|639.66|637.26|628.2|625.8|0
1652904000000|2022-05-18 20:00:00|627.61|625.21|635.1|632.7|637.28|634.88|626.23|623.83|0
1652904300000|2022-05-18 20:05:00|635.5|633.1|639.85|637.45|641.05|638.65|635.5|633.1|0
1652904600000|2022-05-18 20:10:00|639.46|637.06|639.36|636.96|641.24|638.84|638.07|635.67|0
1652904900000|2022-05-18 20:15:00|639.46|636.66|641.64|638.84|642.83|640.03|639.06|636.26|0
1652905200000|2022-05-18 20:20:00|641.94|639.14|641.84|639.04|643.03|640.23|641.64|638.84|0
1652905500000|2022-05-18 20:25:00|642.04|639.24|641.54|638.74|643.43|640.63|641.44|638.64|0
1652905800000|2022-05-18 20:30:00|641.64|638.84|640.64|637.84|642.03|639.23|640.05|637.25|0
1652906100000|2022-05-18 20:35:00|640.44|637.64|641.44|638.64|642.23|639.43|640.05|637.25|0
1652906400000|2022-05-18 20:40:00|641.24|638.44|640.44|637.64|641.83|639.03|639.85|637.05|0
1652906700000|2022-05-18 20:45:00|640.24|637.44|637.27|634.47|640.44|637.64|637.07|634.27|0
1652907000000|2022-05-18 20:50:00|637.07|634.27|635.98|633.18|638.65|635.85|635.68|632.88|0
1652907300000|2022-05-18 20:55:00|635.48|632.68|636.77|633.97|638.06|635.26|635.29|632.49|0
1652907600000|2022-05-18 21:00:00|636.88|634.08|636.57|633.77|637.18|634.38|636.57|633.77|0
1652907900000|2022-05-18 21:05:00|636.62|633.82|636.28|633.48|636.77|633.97|635.99|633.19|0
1652908200000|2022-05-18 21:10:00|636.19|633.39|636.53|633.73|636.77|633.97|636.19|633.39|0
1652908500000|2022-05-18 21:15:00|636.56|633.76|636.7|633.9|636.74|633.94|636.21|633.41|0
1652908800000|2022-05-18 21:20:00|636.74|633.94|636.04|633.24|636.88|634.08|636.04|633.24|0
1652909100000|2022-05-18 21:25:00|636.12|633.32|636.15|633.35|636.27|633.47|636.1|633.3|0
1652909400000|2022-05-18 21:30:00|636.24|633.44|636.15|633.35|636.24|633.44|636.12|633.32|0
1652909700000|2022-05-18 21:35:00|636.21|633.41|636.18|633.38|636.27|633.47|636.18|633.38|0
1652910000000|2022-05-18 21:40:00|636.15|633.35|636.29|633.49|636.44|633.64|636.01|633.21|0
1652910300000|2022-05-18 21:45:00|636.15|633.35|636.06|633.26|636.15|633.35|636.06|633.26|0
1652910600000|2022-05-18 21:50:00|636.2|633.4|635.89|633.09|636.2|633.4|635.89|633.09|0
1652910900000|2022-05-18 21:55:00|635.85|633.05|635.43|632.63|635.89|633.09|634.79|631.99|0
1652911200000|2022-05-18 22:00:00|634.97|632.17|636.26|633.46|636.26|633.46|633|630.2|0
1652911500000|2022-05-18 22:05:00|636.36|633.56|636.16|633.36|637.84|635.04|635.66|632.86|0
1652911800000|2022-05-18 22:10:00|635.86|633.06|634.27|631.47|636.65|633.85|633.98|631.18|0
1652912100000|2022-05-18 22:15:00|633.98|631.18|632.89|630.09|635.86|633.06|632.5|629.7|0
1652912400000|2022-05-18 22:20:00|633.09|630.29|633.68|630.88|634.08|631.28|632.3|629.5|0
1652912700000|2022-05-18 22:25:00|633.58|630.78|637.63|634.83|637.83|635.03|633.09|630.29|0
1652913000000|2022-05-18 22:30:00|637.83|635.03|634.47|631.67|637.83|635.03|633.87|631.07|0
1652913300000|2022-05-18 22:35:00|634.27|631.47|634.07|631.27|634.66|631.86|632.89|630.09|0
1652913600000|2022-05-18 22:40:00|633.97|631.17|632.88|630.08|634.07|631.27|632.88|630.08|0
1652913900000|2022-05-18 22:45:00|633.08|630.28|634.07|631.27|634.66|631.86|633.08|630.28|0
1652914200000|2022-05-18 22:50:00|634.37|631.57|635.65|632.85|636.04|633.24|634.17|631.37|0
1652914500000|2022-05-18 22:55:00|635.45|632.65|633.87|631.07|635.45|632.65|633.08|630.28|0
1652914800000|2022-05-18 23:00:00|634.06|631.26|634.26|631.46|634.76|631.96|633.47|630.67|0
1652915100000|2022-05-18 23:05:00|634.17|631.37|635.84|633.04|635.84|633.04|633.27|630.47|0
1652915400000|2022-05-18 23:10:00|636.34|633.54|639.21|636.41|639.71|636.91|636.24|633.44|0
1652915700000|2022-05-18 23:15:00|639.41|636.61|640.2|637.4|640.6|637.8|638.61|635.81|0
1652916000000|2022-05-18 23:20:00|640|637.2|638.81|636.01|640.7|637.9|638.61|635.81|0
1652916300000|2022-05-18 23:25:00|638.61|635.81|639.4|636.6|640.1|637.3|638.61|635.81|0
1652916600000|2022-05-18 23:30:00|639.7|636.9|639.7|636.9|639.9|637.1|637.82|635.02|0
1652916900000|2022-05-18 23:35:00|639.8|637|646.96|644.16|647.96|645.16|639.31|636.51|0
1652917200000|2022-05-18 23:40:00|646.76|643.96|645.56|642.76|648.96|646.16|645.17|642.37|0
1652917500000|2022-05-18 23:45:00|645.17|642.37|646.96|644.16|647.96|645.16|644.77|641.97|0
1652917800000|2022-05-18 23:50:00|647.16|644.36|646.76|643.96|647.96|645.16|646.26|643.46|0
1652918100000|2022-05-18 23:55:00|647.16|644.36|649.15|646.35|649.35|646.55|645.76|642.96|0
1652918400000|2022-05-19 00:00:00|650.55|647.75|646.16|643.36|651.35|648.55|644.96|642.16|0
1652918700000|2022-05-19 00:05:00|645.96|643.16|640.09|637.29|647.35|644.55|639.79|636.99|0
1652919000000|2022-05-19 00:10:00|639.79|636.99|642.17|639.37|642.47|639.67|639.19|636.39|0
1652919300000|2022-05-19 00:15:00|641.77|638.97|642.77|639.97|643.76|640.96|640.78|637.98|0
1652919600000|2022-05-19 00:20:00|643.16|640.36|643.42|640.62|644.76|641.96|642.67|639.87|0
1652919900000|2022-05-19 00:25:00|643.32|640.52|644.21|641.41|646.2|643.4|642.42|639.62|0
1652920200000|2022-05-19 00:30:00|644.41|641.61|642.22|639.42|646.59|643.79|642.22|639.42|0
1652920500000|2022-05-19 00:35:00|642.52|639.72|644.46|641.66|645.25|642.45|642.02|639.22|0
1652920800000|2022-05-19 00:40:00|644.37|641.57|644.46|641.66|646.35|643.55|643.07|640.27|0
1652921100000|2022-05-19 00:45:00|644.86|642.06|645.65|642.85|646.44|643.64|643.86|641.06|0
1652921400000|2022-05-19 00:50:00|646.05|643.25|646.04|643.24|647.24|644.44|645.05|642.25|0
1652921700000|2022-05-19 00:55:00|646.24|643.44|645.45|642.65|646.94|644.14|645.35|642.55|0
1652922000000|2022-05-19 01:00:00|644.65|641.85|644.16|641.36|645.45|642.65|643.46|640.66|0
1652922300000|2022-05-19 01:05:00|644.06|641.26|644.06|641.26|646.24|643.44|643.07|640.27|0
1652922600000|2022-05-19 01:10:00|643.96|641.16|643.26|640.46|644.85|642.05|641.88|639.08|0
1652922900000|2022-05-19 01:15:00|643.36|640.56|643.66|640.86|644.16|641.36|642.67|639.87|0
1652923200000|2022-05-19 01:20:00|644.45|641.65|647.73|644.93|648.62|645.82|644.45|641.65|0
1652923500000|2022-05-19 01:25:00|648.22|645.42|646.63|643.83|648.42|645.62|646.03|643.23|0
1652923800000|2022-05-19 01:30:00|647.03|644.23|648.12|645.32|649.21|646.41|646.73|643.93|0
1652924100000|2022-05-19 01:35:00|648.32|645.52|649.31|646.51|650.41|647.61|647.22|644.42|0
1652924400000|2022-05-19 01:40:00|649.01|646.21|648.02|645.22|652.2|649.4|648.02|645.22|0
1652924700000|2022-05-19 01:45:00|647.82|645.02|645.83|643.03|647.82|645.02|645.04|642.24|0
1652925000000|2022-05-19 01:50:00|645.63|642.83|646.23|643.43|647.22|644.42|644.64|641.84|0
1652925300000|2022-05-19 01:55:00|646.42|643.62|646.22|643.42|646.82|644.02|645.43|642.63|0
1652925600000|2022-05-19 02:00:00|646.42|643.62|645.83|643.03|646.82|644.02|645.43|642.63|0
1652925900000|2022-05-19 02:05:00|646.02|643.22|645.43|642.63|646.22|643.42|643.05|640.25|0
1652926200000|2022-05-19 02:10:00|645.23|642.43|644.93|642.13|645.82|643.02|644.43|641.63|0
1652926500000|2022-05-19 02:15:00|645.13|642.33|645.23|642.43|645.82|643.02|644.63|641.83|0
1652926800000|2022-05-19 02:20:00|645.42|642.62|645.22|642.42|645.62|642.82|644.83|642.03|0
1652927100000|2022-05-19 02:25:00|645.03|642.23|644.43|641.63|645.03|642.23|643.24|640.44|0
1652927400000|2022-05-19 02:30:00|644.53|641.73|642.95|640.15|644.63|641.83|642.05|639.25|0
1652927700000|2022-05-19 02:35:00|642.45|639.65|641.65|638.85|643.04|640.24|641.06|638.26|0
1652928000000|2022-05-19 02:40:00|642.05|639.25|636.91|634.11|642.35|639.55|636.12|633.32|0
1652928300000|2022-05-19 02:45:00|636.72|633.92|636.12|633.32|636.72|633.92|634.15|631.35|0
1652928600000|2022-05-19 02:50:00|636.03|633.23|635.33|632.53|636.52|633.72|634.74|631.94|0
1652928900000|2022-05-19 02:55:00|635.14|632.34|632.77|629.97|635.53|632.73|632.58|629.78|0
1652929200000|2022-05-19 03:00:00|632.97|630.17|630.72|627.92|632.97|630.17|630.61|627.81|0
1652929500000|2022-05-19 03:05:00|630.61|627.81|630.61|627.81|631.59|628.79|628.85|626.05|0
1652929800000|2022-05-19 03:10:00|630.81|628.01|632.38|629.58|632.97|630.17|630.72|627.92|0
1652930100000|2022-05-19 03:15:00|632.57|629.77|633.16|630.36|633.56|630.76|632.48|629.68|0
1652930400000|2022-05-19 03:20:00|632.97|630.17|626.99|624.19|633.55|630.75|625.81|623.01|0
1652930700000|2022-05-19 03:25:00|627.08|624.28|627.67|624.87|628.06|625.26|624.34|621.54|0
1652931000000|2022-05-19 03:30:00|627.57|624.77|629.43|626.63|629.43|626.63|627.27|624.47|0
1652931300000|2022-05-19 03:35:00|629.14|626.34|627.47|624.67|629.53|626.73|625.9|623.1|0
1652931600000|2022-05-19 03:40:00|627.27|624.47|626.39|623.59|627.86|625.06|623.75|620.95|0
1652931900000|2022-05-19 03:45:00|626.29|623.49|623.95|621.15|626.88|624.08|623.75|620.95|0
1652932200000|2022-05-19 03:50:00|623.56|620.76|626.2|623.4|626.59|623.79|623.36|620.56|0
1652932500000|2022-05-19 03:55:00|625.9|623.1|625.7|622.9|626.88|624.08|624.73|621.93|0
1652932800000|2022-05-19 04:00:00|625.8|623|627.07|624.27|627.27|624.47|625.7|622.9|0
1652933100000|2022-05-19 04:05:00|627.26|624.46|626.29|623.49|627.26|624.46|625.89|623.09|0
1652933400000|2022-05-19 04:10:00|626.09|623.29|626.09|623.29|626.87|624.07|625.7|622.9|0
1652933700000|2022-05-19 04:15:00|625.89|623.09|625.7|622.9|625.89|623.09|624.72|621.92|0
1652934000000|2022-05-19 04:20:00|625.5|622.7|625.11|622.31|626.67|623.87|624.72|621.92|0
1652934300000|2022-05-19 04:25:00|625.01|622.21|626.28|623.48|626.28|623.48|624.91|622.11|0
1652934600000|2022-05-19 04:30:00|626.47|623.67|627.45|624.65|628.63|625.83|625.89|623.09|0
1652934900000|2022-05-19 04:35:00|627.65|624.85|628.43|625.63|628.82|626.02|626.47|623.67|0
1652935200000|2022-05-19 04:40:00|628.04|625.24|627.25|624.45|628.82|626.02|627.16|624.36|0
1652935500000|2022-05-19 04:45:00|627.16|624.36|624.71|621.91|627.35|624.55|623.93|621.13|0
1652935800000|2022-05-19 04:50:00|625.1|622.3|625.1|622.3|625.88|623.08|624.71|621.91|0
1652936100000|2022-05-19 04:55:00|624.9|622.1|626.47|623.67|626.47|623.67|624.51|621.71|0
1652936400000|2022-05-19 05:00:00|625.98|623.18|627.44|624.64|627.83|625.03|624.32|621.52|0
1652936700000|2022-05-19 05:05:00|627.64|624.84|627.35|624.55|628.03|625.23|625.1|622.3|0
1652937000000|2022-05-19 05:10:00|627.25|624.45|629.79|626.99|629.99|627.19|626.66|623.86|0
1652937300000|2022-05-19 05:15:00|629.59|626.79|629.11|626.31|630.77|627.97|629.01|626.21|0
1652937600000|2022-05-19 05:20:00|629.2|626.4|628.42|625.62|629.4|626.6|627.63|624.83|0
1652937900000|2022-05-19 05:25:00|628.32|625.52|629|626.2|629.59|626.79|627.63|624.83|0
1652938200000|2022-05-19 05:30:00|628.81|626.01|632.34|629.54|632.73|629.93|628.81|626.01|0
1652938500000|2022-05-19 05:35:00|632.44|629.64|637.56|634.76|638.35|635.55|632.44|629.64|0
1652938800000|2022-05-19 05:40:00|637.65|634.85|634.1|631.3|638.44|635.64|633.91|631.11|0
1652939100000|2022-05-19 05:45:00|633.91|631.11|636.17|633.37|636.66|633.86|632.33|629.53|0
1652939400000|2022-05-19 05:50:00|636.07|633.27|635.68|632.88|636.37|633.57|634.69|631.89|0
1652939700000|2022-05-19 05:55:00|635.58|632.78|635.48|632.68|636.66|633.86|633.81|631.01|0
1652940000000|2022-05-19 06:00:00|635.97|633.17|637.64|634.84|638.83|636.03|634.3|631.5|0
1652940300000|2022-05-19 06:05:00|637.84|635.04|633.7|630.9|638.63|635.83|633.7|630.9|0
1652940600000|2022-05-19 06:10:00|633.51|630.71|634.98|632.18|635.67|632.87|631.54|628.74|0
1652940900000|2022-05-19 06:15:00|634.79|631.99|636.26|633.46|636.85|634.05|632.91|630.11|0
1652941200000|2022-05-19 06:20:00|636.36|633.56|637.44|634.64|638.23|635.43|636.06|633.26|0
1652941500000|2022-05-19 06:25:00|637.05|634.25|636.65|633.85|637.24|634.44|634.68|631.88|0
1652941800000|2022-05-19 06:30:00|636.45|633.65|633.65|630.85|636.85|634.05|631.82|629.02|0
1652942100000|2022-05-19 06:35:00|633.45|630.65|631.79|628.99|633.45|630.65|630.91|628.11|0
1652942400000|2022-05-19 06:40:00|631.6|628.8|635.15|632.35|636.13|633.33|631.5|628.7|0
1652942700000|2022-05-19 06:45:00|635.34|632.54|635.93|633.13|636.33|633.53|634.16|631.36|0
1652943000000|2022-05-19 06:50:00|635.74|632.94|636.53|633.73|636.92|634.12|635.05|632.25|0
1652943300000|2022-05-19 06:55:00|636.43|633.63|635.93|633.13|637.02|634.22|635.34|632.54|0
1652943600000|2022-05-19 07:00:00|636.23|633.43|638.94|636.14|641.82|639.02|636.23|633.43|0
1652943900000|2022-05-19 07:05:00|637.95|635.55|635.46|633.06|638.34|635.94|634.08|631.68|0
1652944200000|2022-05-19 07:10:00|635.96|633.56|640.93|638.53|643.21|640.81|635.96|633.56|0
1652944500000|2022-05-19 07:15:00|641.22|638.82|641.62|639.22|644.61|642.21|638.64|636.24|0
1652944800000|2022-05-19 07:20:00|641.52|639.12|649.4|647|650.2|647.8|641.52|639.12|0
1652945100000|2022-05-19 07:25:00|649.9|647.5|655.77|653.37|655.97|653.57|648.38|645.98|0
1652945400000|2022-05-19 07:30:00|655.37|652.97|662.28|659.88|664.49|662.09|655.37|652.97|0
1652945700000|2022-05-19 07:35:00|662.08|659.68|670.14|667.74|670.54|668.14|661.88|659.48|0
1652946000000|2022-05-19 07:40:00|669.73|667.33|664.59|662.19|670.14|667.74|663.19|660.79|0
1652946300000|2022-05-19 07:45:00|663.48|661.08|660.67|658.27|664.09|661.69|659.37|656.97|0
1652946600000|2022-05-19 07:50:00|660.47|658.07|661.98|659.58|663.18|660.78|659.77|657.37|0
1652946900000|2022-05-19 07:55:00|661.27|658.87|655.86|653.46|661.27|658.87|654.46|652.06|0
1652947200000|2022-05-19 08:00:00|655.76|653.36|661.87|659.47|661.87|659.47|654.96|652.56|0
1652947500000|2022-05-19 08:05:00|661.97|659.57|660.46|658.06|665.29|662.89|660.06|657.66|0
1652947800000|2022-05-19 08:10:00|660.06|657.66|657.45|655.05|662.78|660.38|657.16|654.76|0
1652948100000|2022-05-19 08:15:00|657.25|654.85|663.67|661.27|664.28|661.88|656.65|654.25|0
1652948400000|2022-05-19 08:20:00|663.47|661.07|662.97|660.57|664.28|661.88|662.07|659.67|0
1652948700000|2022-05-19 08:25:00|662.47|660.07|665.39|662.99|666.39|663.99|660.06|657.66|0
1652949000000|2022-05-19 08:30:00|663.07|660.67|668.71|666.31|668.91|666.51|662.57|660.17|0
1652949300000|2022-05-19 08:35:00|668.51|666.11|666.89|664.49|669.11|666.71|666.49|664.09|0
1652949600000|2022-05-19 08:40:00|667.2|664.8|670.02|667.62|670.23|667.83|666.89|664.49|0
1652949900000|2022-05-19 08:45:00|669.92|667.52|669.72|667.32|670.12|667.72|666.49|664.09|0
1652950200000|2022-05-19 08:50:00|669.92|667.52|666.89|664.49|669.92|667.52|666.08|663.68|0
1652950500000|2022-05-19 08:55:00|667.09|664.69|675.79|673.39|675.99|673.59|666.89|664.49|0
1652950800000|2022-05-19 09:00:00|675.99|673.59|677.61|675.21|678.63|676.23|675.99|673.59|0
1652951100000|2022-05-19 09:05:00|677.21|674.81|672.06|669.66|677.21|674.81|672.06|669.66|0
1652951400000|2022-05-19 09:10:00|672.27|669.87|679.06|676.66|680.49|678.09|672.27|669.87|0
1652951700000|2022-05-19 09:15:00|679.36|676.96|678.75|676.35|679.77|677.37|677.53|675.13|0
1652952000000|2022-05-19 09:20:00|678.96|676.56|679.16|676.76|679.57|677.17|676.22|673.82|0
1652952300000|2022-05-19 09:25:00|678.86|676.46|677.84|675.44|679.77|677.37|676.31|673.91|0
1652952600000|2022-05-19 09:30:00|677.64|675.24|678.14|675.74|680.58|678.18|677.23|674.83|0
1652952900000|2022-05-19 09:35:00|678.04|675.64|683.43|681.03|683.63|681.23|677.84|675.44|0
1652953200000|2022-05-19 09:40:00|683.33|680.93|683.33|680.93|684.55|682.15|681.19|678.79|0
1652953500000|2022-05-19 09:45:00|683.22|680.82|678.74|676.34|683.53|681.13|678.14|675.74|0
1652953800000|2022-05-19 09:50:00|678.85|676.45|677.43|675.03|680.78|678.38|676.31|673.91|0
1652954100000|2022-05-19 09:55:00|677.52|675.12|680.98|678.58|683.22|680.82|677.52|675.12|0
1652954400000|2022-05-19 10:00:00|680.78|678.38|677.32|674.92|682.51|680.11|675.7|673.3|0
1652954700000|2022-05-19 10:05:00|677.12|674.72|674.79|672.39|677.72|675.32|674.27|671.87|0
1652955000000|2022-05-19 10:10:00|674.48|672.08|674.18|671.78|675.29|672.89|672.45|670.05|0
1652955300000|2022-05-19 10:15:00|674.27|671.87|674.78|672.38|677.72|675.32|673.66|671.26|0
1652955600000|2022-05-19 10:20:00|675.69|673.29|673.26|670.86|676.3|673.9|672.65|670.25|0
1652955900000|2022-05-19 10:25:00|673.16|670.76|674.37|671.97|675.28|672.88|672.65|670.25|0
1652956200000|2022-05-19 10:30:00|674.88|672.48|678.23|675.83|679.14|676.74|674.37|671.97|0
1652956500000|2022-05-19 10:35:00|678.12|675.72|673.05|670.65|678.33|675.93|673.05|670.65|0
1652956800000|2022-05-19 10:40:00|673.25|670.85|669.82|667.42|673.86|671.46|669.41|667.01|0
1652957100000|2022-05-19 10:45:00|669.62|667.22|665.17|662.77|669.62|667.22|664.36|661.96|0
1652957400000|2022-05-19 10:50:00|664.96|662.56|664.16|661.76|668.3|665.9|664.16|661.76|0
1652957700000|2022-05-19 10:55:00|663.75|661.35|662.34|659.94|664.76|662.36|661.44|659.04|0
1652958000000|2022-05-19 11:00:00|662.54|660.14|664.56|662.16|664.76|662.36|659.93|657.53|0
1652958300000|2022-05-19 11:05:00|664.76|662.36|667.38|664.98|668.6|666.2|664.76|662.36|0
1652958600000|2022-05-19 11:10:00|667.59|665.19|665.56|663.16|670.22|667.82|665.56|663.16|0
1652958900000|2022-05-19 11:15:00|665.67|663.27|666.57|664.17|667.18|664.78|664.86|662.46|0
1652959200000|2022-05-19 11:20:00|666.37|663.97|660.02|657.62|666.77|664.37|658.71|656.31|0
1652959500000|2022-05-19 11:25:00|660.32|657.92|654.3|651.9|660.32|657.92|651.9|649.5|0
1652959800000|2022-05-19 11:30:00|653.7|651.3|658.91|656.51|659.52|657.12|653.7|651.3|0
1652960100000|2022-05-19 11:35:00|658.71|656.31|658.11|655.71|659.02|656.62|655.4|653|0
1652960400000|2022-05-19 11:40:00|657.91|655.51|653.89|651.49|659.31|656.91|651.89|649.49|0
1652960700000|2022-05-19 11:45:00|654.09|651.69|658.38|655.98|660.63|658.23|653.8|651.4|0
1652961000000|2022-05-19 11:50:00|658.79|656.39|657.18|654.78|660.1|657.7|657.18|654.78|0
1652961300000|2022-05-19 11:55:00|657.48|655.08|654.17|651.77|657.48|655.08|650.38|647.98|0
1652961600000|2022-05-19 12:00:00|653.97|651.57|657.18|654.78|658.18|655.78|653.37|650.97|0
1652961900000|2022-05-19 12:05:00|657.38|654.98|657.58|655.18|657.98|655.58|655.88|653.48|0
1652962200000|2022-05-19 12:10:00|657.18|654.78|660.18|657.78|660.49|658.09|655.97|653.57|0
1652962500000|2022-05-19 12:15:00|659.98|657.58|660.38|657.98|662.8|660.4|659.58|657.18|0
1652962800000|2022-05-19 12:20:00|660.59|658.19|665.82|663.42|665.82|663.42|659.18|656.78|0
1652963100000|2022-05-19 12:25:00|665.93|663.53|662.5|660.1|666.63|664.23|662.19|659.79|0
1652963400000|2022-05-19 12:30:00|662.39|659.99|667.84|665.44|668.65|666.25|660.49|658.09|0
1652963700000|2022-05-19 12:35:00|667.63|665.23|669.66|667.26|670.06|667.66|662.79|660.39|0
1652964000000|2022-05-19 12:40:00|669.45|667.05|665.82|663.42|670.87|668.47|665.01|662.61|0
1652964300000|2022-05-19 12:45:00|666.12|663.72|663.8|661.4|666.62|664.22|663.1|660.7|0
1652964600000|2022-05-19 12:50:00|664.2|661.8|664.8|662.4|665.01|662.61|662.19|659.79|0
1652964900000|2022-05-19 12:55:00|664.6|662.2|666.82|664.42|666.82|664.42|661.38|658.98|0
1652965200000|2022-05-19 13:00:00|667.02|664.62|663.35|660.95|667.23|664.83|662.17|659.77|0
1652965500000|2022-05-19 13:05:00|663.25|660.85|659.1|656.7|663.35|660.95|658.29|655.89|0
1652965800000|2022-05-19 13:10:00|658.9|656.5|654.66|652.26|658.9|656.5|652.05|649.65|0
1652966100000|2022-05-19 13:15:00|654.46|652.06|656.27|653.87|657.68|655.28|654.06|651.66|0
1652966400000|2022-05-19 13:20:00|656.07|653.67|658.89|656.49|658.89|656.49|652.85|650.45|0
1652966700000|2022-05-19 13:25:00|659.4|657|658.08|655.68|659.5|657.1|655.37|652.97|0
1652967000000|2022-05-19 13:30:00|656.87|654.47|644.43|642.03|658.69|656.29|641.64|639.24|0
1652967300000|2022-05-19 13:35:00|642.64|640.24|638.68|636.28|646.13|643.73|632.13|629.73|0
1652967600000|2022-05-19 13:40:00|638.88|636.48|653.28|650.88|654.09|651.69|636.89|634.49|0
1652967900000|2022-05-19 13:45:00|652.68|650.28|666.25|663.85|668.07|665.67|652.48|650.08|0
1652968200000|2022-05-19 13:50:00|666.65|664.25|662.61|660.21|669.7|667.3|661.51|659.11|0
1652968500000|2022-05-19 13:55:00|663.01|660.61|661.4|659|663.01|660.61|651.37|648.97|0
1652968800000|2022-05-19 14:00:00|660.1|657.7|642.66|640.26|661.8|659.4|637.88|635.48|0
1652969100000|2022-05-19 14:05:00|642.06|639.66|649.46|647.06|653.28|650.88|640.66|638.26|0
1652969400000|2022-05-19 14:10:00|649.86|647.46|646.85|644.45|651.07|648.67|640.06|637.66|0
1652969700000|2022-05-19 14:15:00|646.25|643.85|642.06|639.66|648.86|646.46|637.87|635.47|0
1652970000000|2022-05-19 14:20:00|642.85|640.45|636.08|633.68|642.85|640.45|630.93|628.53|0
1652970300000|2022-05-19 14:25:00|636.28|633.88|649.66|647.26|653.86|651.46|635.88|633.48|0
1652970600000|2022-05-19 14:30:00|650.66|648.26|644.27|641.87|657.08|654.68|643.67|641.27|0
1652970900000|2022-05-19 14:35:00|644.87|642.47|652.94|650.54|657.66|655.26|641.68|639.28|0
1652971200000|2022-05-19 14:40:00|653.64|651.24|659.05|656.65|661.87|659.47|652.23|649.83|0
1652971500000|2022-05-19 14:45:00|658.84|656.44|660.45|658.05|662.87|660.47|653.22|650.82|0
1652971800000|2022-05-19 14:50:00|659.85|657.45|649.79|647.39|663.28|660.88|649.79|647.39|0
1652972100000|2022-05-19 14:55:00|649.59|647.19|653.4|651|655.11|652.71|645.29|642.89|0
1652972400000|2022-05-19 15:00:00|652.79|650.39|650.53|648.13|652.79|650.39|646.18|643.78|0
1652972700000|2022-05-19 15:05:00|649.73|647.33|652.93|650.53|660.77|658.37|649.33|646.93|0
1652973000000|2022-05-19 15:10:00|652.73|650.33|654.53|652.13|654.94|652.54|645.34|642.94|0
1652973300000|2022-05-19 15:15:00|654.74|652.34|650.13|647.73|659.16|656.76|649.93|647.53|0
1652973600000|2022-05-19 15:20:00|651.73|649.33|646.33|643.93|655.54|653.14|644.54|642.14|0
1652973900000|2022-05-19 15:25:00|645.93|643.53|650.35|647.95|653.56|651.16|645.93|643.53|0
1652974200000|2022-05-19 15:30:00|649.75|647.35|639.58|637.18|649.75|647.35|638.79|636.39|0
1652974500000|2022-05-19 15:35:00|639.18|636.78|628.77|626.37|642.36|639.96|627.38|624.98|0
1652974800000|2022-05-19 15:40:00|628.47|626.07|621.57|619.17|628.57|626.17|619.31|616.91|0
1652975100000|2022-05-19 15:45:00|622.25|619.85|621.27|618.87|625.01|622.61|619.5|617.1|0
1652975400000|2022-05-19 15:50:00|620.48|618.08|629.36|626.96|630.35|627.95|620.48|618.08|0
1652975700000|2022-05-19 15:55:00|628.96|626.56|630.34|627.94|635.11|632.71|628.96|626.56|0
1652976000000|2022-05-19 16:00:00|629.55|627.15|629.94|627.54|633.32|630.92|628.17|625.77|0
1652976300000|2022-05-19 16:05:00|629.54|627.14|628.26|625.86|632.11|629.71|626.38|623.98|0
1652976600000|2022-05-19 16:10:00|627.67|625.27|625.99|623.59|627.76|625.36|623.82|621.42|0
1652976900000|2022-05-19 16:15:00|626.38|623.98|630.72|628.32|631.71|629.31|622.05|619.65|0
1652977200000|2022-05-19 16:20:00|630.92|628.52|635.98|633.58|639.46|637.06|630.92|628.52|0
1652977500000|2022-05-19 16:25:00|636.08|633.68|632.5|630.1|638.46|636.06|631.22|628.82|0
1652977800000|2022-05-19 16:30:00|632.61|630.21|635.88|633.48|639.46|637.06|630.72|628.32|0
1652978100000|2022-05-19 16:35:00|636.47|634.07|645.25|642.85|645.65|643.25|635.88|633.48|0
1652978400000|2022-05-19 16:40:00|644.85|642.45|650.23|647.35|650.54|647.8|643.15|640.75|0
1652978700000|2022-05-19 16:45:00|650.84|647.96|652.05|649.17|654.27|651.39|649.03|646.15|0
1652979000000|2022-05-19 16:50:00|651.64|648.76|651.44|648.56|651.64|648.76|647.82|644.94|0
1652979300000|2022-05-19 16:55:00|651.64|648.76|645.14|642.26|653.86|650.98|644.43|641.55|0
1652979600000|2022-05-19 17:00:00|645.03|642.15|647.85|644.97|649.97|647.09|642.83|639.95|0
1652979900000|2022-05-19 17:05:00|647.65|644.77|646.64|643.76|649.86|646.98|640.52|637.64|0
1652980200000|2022-05-19 17:10:00|646.44|643.56|654.91|652.03|658.05|655.17|646.44|643.56|0
1652980500000|2022-05-19 17:15:00|654.7|651.82|648.85|645.97|657.94|655.06|648.25|645.37|0
1652980800000|2022-05-19 17:20:00|647.84|644.96|643.39|640.51|651.27|648.39|641.58|638.7|0
1652981100000|2022-05-19 17:25:00|642.99|640.11|647.02|644.14|648.43|645.55|641.16|638.28|0
1652981400000|2022-05-19 17:30:00|645.81|642.93|645|642.12|649.24|646.36|639.17|636.29|0
1652981700000|2022-05-19 17:35:00|646.61|643.73|641.38|638.5|647.42|644.54|640.17|637.29|0
1652982000000|2022-05-19 17:40:00|641.17|638.29|641.17|638.29|645.1|642.22|638.76|635.88|0
1652982300000|2022-05-19 17:45:00|640.97|638.09|655.11|652.23|655.31|652.43|639.77|636.89|0
1652982600000|2022-05-19 17:50:00|654.3|651.42|639.36|636.48|654.91|652.03|638.56|635.68|0
1652982900000|2022-05-19 17:55:00|638.76|635.88|628.61|625.73|638.76|635.88|625.78|622.9|0
1652983200000|2022-05-19 18:00:00|629.01|626.13|636.52|633.64|638.02|635.14|628.21|625.33|0
1652983500000|2022-05-19 18:05:00|637.42|634.54|637.62|634.74|642.65|639.77|636.01|633.13|0
1652983800000|2022-05-19 18:10:00|637.01|634.13|636.21|633.33|639.42|636.54|631.81|628.93|0
1652984100000|2022-05-19 18:15:00|635.21|632.33|639.42|636.54|640.03|637.15|631.6|628.72|0
1652984400000|2022-05-19 18:20:00|639.82|636.94|635.61|632.73|641.94|639.06|632.71|629.83|0
1652984700000|2022-05-19 18:25:00|635.2|632.32|635.77|633.37|639.98|637.58|633.76|631.32|0
1652985000000|2022-05-19 18:30:00|636.17|633.77|634.96|632.56|638.78|636.38|631.56|629.16|0
1652985300000|2022-05-19 18:35:00|635.76|633.36|629.76|627.36|638.78|636.38|625.18|622.78|0
1652985600000|2022-05-19 18:40:00|630.16|627.76|629.54|627.14|638.57|636.17|629.36|626.96|0
1652985900000|2022-05-19 18:45:00|628.94|626.54|623.55|621.15|631.94|629.54|623.55|621.15|0
1652986200000|2022-05-19 18:50:00|623.36|620.96|619.99|617.59|625.73|623.33|618.81|616.41|0
1652986500000|2022-05-19 18:55:00|620.98|618.58|621.37|618.97|628.71|626.31|620.39|617.99|0
1652986800000|2022-05-19 19:00:00|621.77|619.37|614.51|611.63|623.95|621.55|611.33|608.89|0
1652987100000|2022-05-19 19:05:00|613.92|611.04|623.82|620.94|623.82|620.94|613.14|610.26|0
1652987400000|2022-05-19 19:10:00|623.62|620.74|626.2|623.32|631.16|628.28|623.13|620.25|0
1652987700000|2022-05-19 19:15:00|626.79|623.91|633.15|630.27|635.14|632.26|625.8|622.92|0
1652988000000|2022-05-19 19:20:00|632.75|629.87|642.15|639.27|642.45|639.57|632.75|629.87|0
1652988300000|2022-05-19 19:25:00|642.55|639.67|646.2|643.32|646.4|643.52|638.76|635.88|0
1652988600000|2022-05-19 19:30:00|646|643.12|647.81|644.93|647.81|644.93|641.99|639.11|0
1652988900000|2022-05-19 19:35:00|648.01|645.13|649.69|646.81|651.71|648.83|645.6|642.72|0
1652989200000|2022-05-19 19:40:00|649.49|646.61|640.45|637.57|652.11|649.23|639.45|636.57|0
1652989500000|2022-05-19 19:45:00|640.05|637.17|644.66|641.78|648.68|645.8|636.46|633.58|0
1652989800000|2022-05-19 19:50:00|645.86|642.98|646.07|643.19|650.89|648.01|645.43|642.55|0
1652990100000|2022-05-19 19:55:00|645.26|642.38|647.68|644.8|648.09|645.21|641.22|638.34|0
1652990400000|2022-05-19 20:00:00|648.45|646.05|650.07|647.67|652.91|650.51|647.64|645.24|0
1652990700000|2022-05-19 20:05:00|649.87|647.47|649.87|647.47|650.68|648.28|647.44|645.04|0
1652991000000|2022-05-19 20:10:00|649.67|647.27|646.83|644.43|649.87|647.47|646.43|644.03|0
1652991300000|2022-05-19 20:15:00|647.03|644.23|646.62|643.82|648.65|645.85|646.02|643.22|0
1652991600000|2022-05-19 20:20:00|646.83|644.03|647.84|645.04|648.24|645.44|646.83|644.03|0
1652991900000|2022-05-19 20:25:00|647.74|644.94|647.23|644.43|649.25|646.45|646.82|644.02|0
1652992200000|2022-05-19 20:30:00|646.73|643.93|648.04|645.24|648.24|645.44|646.02|643.22|0
1652992500000|2022-05-19 20:35:00|647.83|645.03|647.83|645.03|648.44|645.64|647.23|644.43|0
1652992800000|2022-05-19 20:40:00|648.04|645.24|647.02|644.22|648.64|645.84|646.62|643.82|0
1652993100000|2022-05-19 20:45:00|647.22|644.42|644.6|641.8|647.53|644.73|644.4|641.6|0
1652993400000|2022-05-19 20:50:00|644.7|641.9|643.18|640.38|645.51|642.71|643.18|640.38|0
1652993700000|2022-05-19 20:55:00|643.39|640.59|645.91|643.11|645.91|643.11|643.09|640.29|0
1652994000000|2022-05-19 21:00:00|645.35|642.55|646.35|643.55|646.67|643.87|645.35|642.55|0
1652994300000|2022-05-19 21:05:00|646.38|643.58|646.35|643.55|646.41|643.61|646.35|643.55|0
1652994600000|2022-05-19 21:10:00|646.34|643.54|646.08|643.28|646.38|643.58|645.79|642.99|0
1652994900000|2022-05-19 21:15:00|646.05|643.25|645.93|643.13|646.2|643.4|645.87|643.07|0
1652995200000|2022-05-19 21:20:00|646.05|643.25|645.9|643.1|646.05|643.25|645.66|642.86|0
1652995500000|2022-05-19 21:25:00|645.93|643.13|645.99|643.19|645.99|643.19|645.84|643.04|0
1652995800000|2022-05-19 21:30:00|646.02|643.22|646.02|643.22|646.02|643.22|645.99|643.19|0
1652996100000|2022-05-19 21:35:00|646.01|643.21|646.05|643.25|646.16|643.36|645.9|643.1|0
1652996400000|2022-05-19 21:40:00|645.84|643.04|645.69|642.89|646.01|643.21|645.57|642.77|0
1652996700000|2022-05-19 21:45:00|645.72|642.92|645.87|643.07|645.87|643.07|645.72|642.92|0
1652997000000|2022-05-19 21:50:00|645.74|642.94|646.07|643.27|646.19|643.39|645.74|642.94|0
1652997300000|2022-05-19 21:55:00|646.04|643.24|646.15|643.35|646.15|643.35|646.04|643.24|0
1652997600000|2022-05-19 22:00:00|645.29|642.49|642.46|639.66|645.9|643.1|641.96|639.16|0
1652997900000|2022-05-19 22:05:00|642.67|639.87|641.15|638.35|642.67|639.87|640.14|637.34|0
1652998200000|2022-05-19 22:10:00|641.05|638.25|640.74|637.94|641.15|638.35|640.54|637.74|0
1652998500000|2022-05-19 22:15:00|640.65|637.85|639.94|637.14|643.36|640.56|639.74|636.94|0
1652998800000|2022-05-19 22:20:00|640.14|637.34|640.34|637.54|641.15|638.35|639.54|636.74|0
1652999100000|2022-05-19 22:25:00|640.14|637.34|640.94|638.14|641.14|638.34|639.13|636.33|0
1652999400000|2022-05-19 22:30:00|640.74|637.94|641.55|638.75|643.56|640.76|640.14|637.34|0
1652999700000|2022-05-19 22:35:00|641.75|638.95|643.16|640.36|643.56|640.76|641.34|638.54|0
1653000000000|2022-05-19 22:40:00|643.46|640.66|643.36|640.56|643.56|640.76|642.75|639.95|0
1653000300000|2022-05-19 22:45:00|643.56|640.76|643.15|640.35|644.07|641.27|643.15|640.35|0
1653000600000|2022-05-19 22:50:00|643.26|640.46|642.55|639.75|643.36|640.56|642.35|639.55|0
1653000900000|2022-05-19 22:55:00|642.35|639.55|642.75|639.95|644.16|641.36|642.14|639.34|0
1653001200000|2022-05-19 23:00:00|642.55|639.75|641.54|638.74|643.35|640.55|641.34|638.54|0
1653001500000|2022-05-19 23:05:00|641.44|638.64|643.15|640.35|643.15|640.35|641.34|638.54|0
1653001800000|2022-05-19 23:10:00|643.05|640.25|644.56|641.76|644.76|641.96|642.45|639.65|0
1653002100000|2022-05-19 23:15:00|644.96|642.16|644.36|641.56|645.37|642.57|644.15|641.35|0
1653002400000|2022-05-19 23:20:00|644.15|641.35|643.95|641.15|644.96|642.16|643.55|640.75|0
1653002700000|2022-05-19 23:25:00|643.75|640.95|641.53|638.73|644.15|641.35|640.73|637.93|0
1653003000000|2022-05-19 23:30:00|641.33|638.53|640.93|638.13|641.73|638.93|640.52|637.72|0
1653003300000|2022-05-19 23:35:00|640.83|638.03|640.52|637.72|641.13|638.33|639.92|637.12|0
1653003600000|2022-05-19 23:40:00|640.42|637.62|639.72|636.92|640.63|637.83|638.91|636.11|0
1653003900000|2022-05-19 23:45:00|639.51|636.71|637.5|634.7|640.32|637.52|637.5|634.7|0
1653004200000|2022-05-19 23:50:00|637.7|634.9|637.7|634.9|638.91|636.11|636.7|633.9|0
1653004500000|2022-05-19 23:55:00|637.81|635.01|638.5|635.7|638.91|636.11|637.5|634.7|0
1653004800000|2022-05-20 00:00:00|637.9|635.1|636.09|633.29|638.3|635.5|635.49|632.69|0
1653005100000|2022-05-20 00:05:00|635.89|633.09|635.09|632.29|637.1|634.3|633.69|630.89|0
1653005400000|2022-05-20 00:10:00|634.89|632.09|633.09|630.29|634.99|632.19|632.48|629.68|0
1653005700000|2022-05-20 00:15:00|632.88|630.08|633.68|630.88|633.88|631.08|630.48|627.68|0
1653006000000|2022-05-20 00:20:00|633.99|631.19|633.28|630.48|634.29|631.49|632.68|629.88|0
1653006300000|2022-05-20 00:25:00|633.19|630.39|632.68|629.88|634.48|631.68|632.58|629.78|0
1653006600000|2022-05-20 00:30:00|632.48|629.68|630.48|627.68|632.48|629.68|630.48|627.68|0
1653006900000|2022-05-20 00:35:00|630.68|627.88|629.68|626.88|631.48|628.68|628.28|625.48|0
1653007200000|2022-05-20 00:40:00|629.48|626.68|629.98|627.18|630.88|628.08|628.68|625.88|0
1653007500000|2022-05-20 00:45:00|629.68|626.88|630.68|627.88|631.28|628.48|629.28|626.48|0
1653007800000|2022-05-20 00:50:00|630.88|628.08|633.07|630.27|634.08|631.28|630.68|627.88|0
1653008100000|2022-05-20 00:55:00|633.27|630.47|633.27|630.47|634.48|631.68|632.07|629.27|0
1653008400000|2022-05-20 01:00:00|633.58|630.78|633.27|630.47|634.27|631.47|632.87|630.07|0
1653008700000|2022-05-20 01:05:00|633.07|630.27|631.87|629.07|633.47|630.67|631.87|629.07|0
1653009000000|2022-05-20 01:10:00|632.07|629.27|631.67|628.87|632.07|629.27|630.67|627.87|0
1653009300000|2022-05-20 01:15:00|631.47|628.67|628.07|625.27|631.87|629.07|627.67|624.87|0
1653009600000|2022-05-20 01:20:00|627.87|625.07|627.27|624.47|629.27|626.47|627.07|624.27|0
1653009900000|2022-05-20 01:25:00|626.88|624.08|624.29|621.49|626.88|624.08|623.89|621.09|0
1653010200000|2022-05-20 01:30:00|624.49|621.69|621.9|619.1|624.88|622.08|621.11|618.31|0
1653010500000|2022-05-20 01:35:00|621.7|618.9|622.69|619.89|625.28|622.48|621.5|618.7|0
1653010800000|2022-05-20 01:40:00|622.3|619.5|622.49|619.69|623.09|620.29|621.3|618.5|0
1653011100000|2022-05-20 01:45:00|622.6|619.8|624.28|621.48|624.48|621.68|622.29|619.49|0
1653011400000|2022-05-20 01:50:00|624.08|621.28|622.89|620.09|624.68|621.88|622.69|619.89|0
1653011700000|2022-05-20 01:55:00|622.69|619.89|624.08|621.28|624.48|621.68|621.9|619.1|0
1653012000000|2022-05-20 02:00:00|624.18|621.38|625.87|623.07|626.37|623.57|623.88|621.08|0
1653012300000|2022-05-20 02:05:00|625.47|622.67|627.66|624.86|627.66|624.86|624.87|622.07|0
1653012600000|2022-05-20 02:10:00|628.06|625.26|631.45|628.65|631.65|628.85|628.06|625.26|0
1653012900000|2022-05-20 02:15:00|631.56|628.76|629.25|626.45|631.65|628.85|628.06|625.26|0
1653013200000|2022-05-20 02:20:00|629.05|626.25|628.36|625.56|629.05|626.25|627.66|624.86|0
1653013500000|2022-05-20 02:25:00|628.25|625.45|627.26|624.46|628.85|626.05|626.86|624.06|0
1653013800000|2022-05-20 02:30:00|627.16|624.36|628.95|626.15|630.15|627.35|626.86|624.06|0
1653014100000|2022-05-20 02:35:00|629.05|626.25|628.95|626.15|629.25|626.45|628.25|625.45|0
1653014400000|2022-05-20 02:40:00|628.85|626.05|627.85|625.05|629.45|626.65|627.65|624.85|0
1653014700000|2022-05-20 02:45:00|627.65|624.85|623.07|620.27|627.65|624.85|622.87|620.07|0
1653015000000|2022-05-20 02:50:00|622.87|620.07|623.47|620.67|623.87|621.07|622.67|619.87|0
1653015300000|2022-05-20 02:55:00|623.27|620.47|623.27|620.47|624.66|621.86|623.07|620.27|0
1653015600000|2022-05-20 03:00:00|623.47|620.67|624.86|622.06|624.86|622.06|623.47|620.67|0
1653015900000|2022-05-20 03:05:00|625.06|622.26|625.16|622.36|625.45|622.65|624.26|621.46|0
1653016200000|2022-05-20 03:10:00|625.25|622.45|626.85|624.05|627.84|625.04|625.05|622.25|0
1653016500000|2022-05-20 03:15:00|626.75|623.95|626.45|623.65|627.04|624.24|626.05|623.25|0
1653016800000|2022-05-20 03:20:00|626.64|623.84|624.96|622.16|626.64|623.84|624.85|622.05|0
1653017100000|2022-05-20 03:25:00|624.85|622.05|625.65|622.85|625.75|622.95|624.45|621.65|0
1653017400000|2022-05-20 03:30:00|625.55|622.75|626.04|623.24|626.44|623.64|625.45|622.65|0
1653017700000|2022-05-20 03:35:00|626.15|623.35|623.85|621.05|626.24|623.44|622.86|620.06|0
1653018000000|2022-05-20 03:40:00|624.05|621.25|625.05|622.25|625.64|622.84|623.65|620.85|0
1653018300000|2022-05-20 03:45:00|625.24|622.44|625.84|623.04|625.94|623.14|624.55|621.75|0
1653018600000|2022-05-20 03:50:00|625.94|623.14|627.43|624.63|628.73|625.93|625.24|622.44|0
1653018900000|2022-05-20 03:55:00|627.23|624.43|626.83|624.03|627.43|624.63|626.34|623.54|0
1653019200000|2022-05-20 04:00:00|627.43|624.63|625.24|622.44|627.73|624.93|625.24|622.44|0
1653019500000|2022-05-20 04:05:00|625.34|622.54|623.65|620.85|625.44|622.64|623.05|620.25|0
1653019800000|2022-05-20 04:10:00|623.55|620.75|623.64|620.84|623.65|620.85|621.86|619.06|0
1653020100000|2022-05-20 04:15:00|623.45|620.65|622.25|619.45|624.04|621.24|622.05|619.25|0
1653020400000|2022-05-20 04:20:00|622.45|619.65|621.46|618.66|623.44|620.64|621.46|618.66|0
1653020700000|2022-05-20 04:25:00|621.26|618.46|620.07|617.27|621.26|618.46|619.38|616.58|0
1653021000000|2022-05-20 04:30:00|620.27|617.47|621.65|618.85|622.05|619.25|620.27|617.47|0
1653021300000|2022-05-20 04:35:00|621.56|618.76|621.45|618.65|622.05|619.25|620.86|618.06|0
1653021600000|2022-05-20 04:40:00|621.65|618.85|621.45|618.65|622.35|619.55|621.25|618.45|0
1653021900000|2022-05-20 04:45:00|621.25|618.45|621.85|619.05|622.05|619.25|620.66|617.86|0
1653022200000|2022-05-20 04:50:00|621.65|618.85|621.25|618.45|622.05|619.25|621.25|618.45|0
1653022500000|2022-05-20 04:55:00|621.45|618.65|620.06|617.26|621.85|619.05|620.06|617.26|0
1653022800000|2022-05-20 05:00:00|620.26|617.46|622.74|619.94|623.34|620.54|619.66|616.86|0
1653023100000|2022-05-20 05:05:00|622.64|619.84|622.34|619.54|623.03|620.23|620.85|618.05|0
1653023400000|2022-05-20 05:10:00|622.44|619.64|622.04|619.24|622.64|619.84|621.15|618.35|0
1653023700000|2022-05-20 05:15:00|622.24|619.44|622.94|620.14|624.82|622.02|621.44|618.64|0
1653024000000|2022-05-20 05:20:00|622.83|620.03|623.03|620.23|623.63|620.83|621.44|618.64|0
1653024300000|2022-05-20 05:25:00|623.13|620.33|622.63|619.83|623.63|620.83|621.64|618.84|0
1653024600000|2022-05-20 05:30:00|622.23|619.43|622.43|619.63|623.23|620.43|621.44|618.64|0
1653024900000|2022-05-20 05:35:00|622.63|619.83|621.44|618.64|623.42|620.62|621.04|618.24|0
1653025200000|2022-05-20 05:40:00|621.24|618.44|621.44|618.64|622.03|619.23|620.25|617.45|0
1653025500000|2022-05-20 05:45:00|621.24|618.44|621.43|618.63|622.63|619.83|621.04|618.24|0
1653025800000|2022-05-20 05:50:00|621.74|618.94|618.2|615.4|621.74|618.94|617.21|614.41|0
1653026100000|2022-05-20 05:55:00|618.59|615.79|620.38|617.58|620.58|617.78|618.59|615.79|0
1653026400000|2022-05-20 06:00:00|620.18|617.38|621.57|618.77|622.77|619.97|619.39|616.59|0
1653026700000|2022-05-20 06:05:00|621.77|618.97|621.37|618.57|623.56|620.76|620.78|617.98|0
1653027000000|2022-05-20 06:10:00|621.17|618.37|621.87|619.07|622.17|619.37|617.6|614.8|0
1653027300000|2022-05-20 06:15:00|622.17|619.37|622.56|619.76|623.56|620.76|621.77|618.97|0
1653027600000|2022-05-20 06:20:00|622.76|619.96|621.57|618.77|623.36|620.56|621.57|618.77|0
1653027900000|2022-05-20 06:25:00|622.16|619.36|627.35|624.55|628.45|625.65|622.16|619.36|0
1653028200000|2022-05-20 06:30:00|627.45|624.65|626.55|623.75|629.35|626.55|626.15|623.35|0
1653028500000|2022-05-20 06:35:00|626.35|623.55|627.85|625.05|628.95|626.15|625.95|623.15|0
1653028800000|2022-05-20 06:40:00|627.75|624.95|626.25|623.45|628.95|626.15|626.25|623.45|0
1653029100000|2022-05-20 06:45:00|626.35|623.55|628.54|625.74|629.54|626.74|625.95|623.15|0
1653029400000|2022-05-20 06:50:00|628.34|625.54|631.35|628.55|631.35|628.55|627.94|625.14|0
1653029700000|2022-05-20 06:55:00|630.94|628.14|627.64|624.84|631.34|628.54|627.64|624.84|0
1653030000000|2022-05-20 07:00:00|627.34|624.54|627.74|624.94|630.14|627.34|626.94|624.14|0
1653030300000|2022-05-20 07:05:00|627.54|625.14|628.05|625.65|629.34|626.94|625.05|622.65|0
1653030600000|2022-05-20 07:10:00|628.14|625.74|624.06|621.66|628.54|626.14|623.46|621.06|0
1653030900000|2022-05-20 07:15:00|624.15|621.75|622.16|619.76|624.15|621.75|619.38|616.98|0
1653031200000|2022-05-20 07:20:00|621.96|619.56|622.36|619.96|623.06|620.66|619.78|617.38|0
1653031500000|2022-05-20 07:25:00|622.26|619.86|621.96|619.56|623.26|620.86|620.17|617.77|0
1653031800000|2022-05-20 07:30:00|621.76|619.36|616.9|614.5|623.55|621.15|616.8|614.4|0
1653032100000|2022-05-20 07:35:00|617|614.6|612.28|609.88|617.19|614.79|610.5|608.1|0
1653032400000|2022-05-20 07:40:00|612.48|610.08|611.29|608.89|613.47|611.07|609.91|607.51|0
1653032700000|2022-05-20 07:45:00|611.39|608.99|609.71|607.31|612.28|609.88|609.71|607.31|0
1653033000000|2022-05-20 07:50:00|609.9|607.5|610.3|607.9|611.79|609.39|609.7|607.3|0
1653033300000|2022-05-20 07:55:00|610.5|608.1|612.68|610.28|613.77|611.37|609.7|607.3|0
1653033600000|2022-05-20 08:00:00|612.78|610.38|614.56|612.16|615.06|612.66|612.08|609.68|0
1653033900000|2022-05-20 08:05:00|614.66|612.26|614.06|611.66|615.06|612.66|613.07|610.67|0
1653034200000|2022-05-20 08:10:00|613.97|611.57|616.75|614.35|618.84|616.44|613.27|610.87|0
1653034500000|2022-05-20 08:15:00|616.84|614.44|615.25|612.85|617.44|615.04|615.25|612.85|0
1653034800000|2022-05-20 08:20:00|615.05|612.65|612.87|610.47|615.25|612.85|612.47|610.07|0
1653035100000|2022-05-20 08:25:00|612.67|610.27|610.88|608.48|613.86|611.46|610.88|608.48|0
1653035400000|2022-05-20 08:30:00|610.68|608.28|607.82|605.42|610.68|608.28|607.32|604.92|0
1653035700000|2022-05-20 08:35:00|607.62|605.22|607.71|605.31|609.3|606.9|607.52|605.12|0
1653036000000|2022-05-20 08:40:00|607.52|605.12|605.54|603.14|608.31|605.91|605.34|602.94|0
1653036300000|2022-05-20 08:45:00|605.74|603.34|608.9|606.5|608.9|606.5|605.15|602.75|0
1653036600000|2022-05-20 08:50:00|609.1|606.7|609.09|606.69|609.69|607.29|608.5|606.1|0
1653036900000|2022-05-20 08:55:00|608.9|606.5|609.29|606.89|609.99|607.59|608.3|605.9|0
1653037200000|2022-05-20 09:00:00|609.49|607.09|607.31|604.91|610.87|608.47|606.92|604.52|0
1653037500000|2022-05-20 09:05:00|607.51|605.11|606.32|603.92|608.01|605.61|606.03|603.63|0
1653037800000|2022-05-20 09:10:00|606.13|603.73|604.74|602.34|607.71|605.31|604.15|601.75|0
1653038100000|2022-05-20 09:15:00|604.35|601.95|604.15|601.75|605.33|602.93|602.97|600.57|0
1653038400000|2022-05-20 09:20:00|604.25|601.85|608.2|605.8|608.2|605.8|603.86|601.46|0
1653038700000|2022-05-20 09:25:00|607.7|605.3|605.77|603.37|607.7|605.3|605.37|602.97|0
1653039000000|2022-05-20 09:30:00|605.96|603.56|608.13|605.73|608.23|605.83|605.96|603.56|0
1653039300000|2022-05-20 09:35:00|608.53|606.13|608.13|605.73|608.92|606.52|607.93|605.53|0
1653039600000|2022-05-20 09:40:00|608.23|605.83|611.89|609.49|612.39|609.99|607.93|605.53|0
1653039900000|2022-05-20 09:45:00|612.08|609.68|611.29|608.89|612.58|610.18|610.7|608.3|0
1653040200000|2022-05-20 09:50:00|610.7|608.3|610.1|607.7|611.59|609.19|610.1|607.7|0
1653040500000|2022-05-20 09:55:00|609.9|607.5|611.09|608.69|611.09|608.69|609.71|607.31|0
1653040800000|2022-05-20 10:00:00|611.29|608.89|610.69|608.29|611.88|609.48|610.3|607.9|0
1653041100000|2022-05-20 10:05:00|610.6|608.2|608.22|605.82|610.99|608.59|608.22|605.82|0
1653041400000|2022-05-20 10:10:00|608.32|605.92|608.91|606.51|609.5|607.1|607.92|605.52|0
1653041700000|2022-05-20 10:15:00|608.71|606.31|610|607.6|612.47|610.07|608.71|606.31|0
1653042000000|2022-05-20 10:20:00|609.7|607.3|607.72|605.32|610.49|608.09|607.53|605.13|0
1653042300000|2022-05-20 10:25:00|607.53|605.13|608.71|606.31|608.71|606.31|607.53|605.13|0
1653042600000|2022-05-20 10:30:00|608.51|606.11|609.01|606.61|609.89|607.49|608.22|605.82|0
1653042900000|2022-05-20 10:35:00|608.91|606.51|610.59|608.19|611.08|608.68|608.91|606.51|0
1653043200000|2022-05-20 10:40:00|610.68|608.28|609.8|607.4|610.68|608.28|609.3|606.9|0
1653043500000|2022-05-20 10:45:00|609.3|606.9|609.49|607.09|610.88|608.48|608.51|606.11|0
1653043800000|2022-05-20 10:50:00|609.69|607.29|612.46|610.06|612.66|610.26|608.9|606.5|0
1653044100000|2022-05-20 10:55:00|612.06|609.66|611.07|608.67|612.26|609.86|610.08|607.68|0
1653044400000|2022-05-20 11:00:00|610.88|608.48|612.26|609.86|613.75|611.35|610.88|608.48|0
1653044700000|2022-05-20 11:05:00|612.66|610.26|614.34|611.94|615.04|612.64|612.66|610.26|0
1653045000000|2022-05-20 11:10:00|614.64|612.24|612.85|610.45|615.23|612.83|612.85|610.45|0
1653045300000|2022-05-20 11:15:00|612.65|610.25|612.06|609.66|612.65|610.25|611.27|608.87|0
1653045600000|2022-05-20 11:20:00|611.96|609.56|612.85|610.45|613.64|611.24|610.87|608.47|0
1653045900000|2022-05-20 11:25:00|612.95|610.55|613.35|610.95|614.04|611.64|612.45|610.05|0
1653046200000|2022-05-20 11:30:00|613.24|610.84|610.27|607.87|613.24|610.84|610.07|607.67|0
1653046500000|2022-05-20 11:35:00|610.47|608.07|611.17|608.77|611.17|608.77|610.07|607.67|0
1653046800000|2022-05-20 11:40:00|611.26|608.86|611.46|609.06|612.45|610.05|610.27|607.87|0
1653047100000|2022-05-20 11:45:00|611.26|608.86|609.48|607.08|611.26|608.86|609.48|607.08|0
1653047400000|2022-05-20 11:50:00|609.28|606.88|604.94|602.54|609.67|607.27|604.94|602.54|0
1653047700000|2022-05-20 11:55:00|604.54|602.14|608.49|606.09|608.88|606.48|603.95|601.55|0
1653048000000|2022-05-20 12:00:00|608.68|606.28|609.08|606.68|610.07|607.67|607.3|604.9|0
1653048300000|2022-05-20 12:05:00|608.88|606.48|609.27|606.87|609.47|607.07|607.3|604.9|0
1653048600000|2022-05-20 12:10:00|609.08|606.68|611.45|609.05|611.84|609.44|608.88|606.48|0
1653048900000|2022-05-20 12:15:00|611.25|608.85|611.25|608.85|611.95|609.55|610.46|608.06|0
1653049200000|2022-05-20 12:20:00|611.05|608.65|611.45|609.05|611.65|609.25|609.47|607.07|0
1653049500000|2022-05-20 12:25:00|611.25|608.85|609.86|607.46|611.84|609.44|609.27|606.87|0
1653049800000|2022-05-20 12:30:00|610.06|607.66|611.44|609.04|611.84|609.44|609.27|606.87|0
1653050100000|2022-05-20 12:35:00|611.05|608.65|610.06|607.66|611.44|609.04|608.67|606.27|0
1653050400000|2022-05-20 12:40:00|610.25|607.85|614.02|611.62|614.61|612.21|610.25|607.85|0
1653050700000|2022-05-20 12:45:00|613.92|611.52|616.4|614|617.19|614.79|613.03|610.63|0
1653051000000|2022-05-20 12:50:00|616.6|614.2|619.26|616.86|620.65|618.25|615.77|613.37|0
1653051300000|2022-05-20 12:55:00|619.06|616.66|615.69|613.29|619.85|617.45|615.49|613.09|0
1653051600000|2022-05-20 13:00:00|615.49|613.09|614.9|612.5|616.68|614.28|614.3|611.9|0
1653051900000|2022-05-20 13:05:00|615.1|612.7|616.98|614.58|617.27|614.87|614.9|612.5|0
1653052200000|2022-05-20 13:10:00|617.07|614.67|614.89|612.49|617.47|615.07|614.3|611.9|0
1653052500000|2022-05-20 13:15:00|615.09|612.69|615.68|613.28|616.87|614.47|614.1|611.7|0
1653052800000|2022-05-20 13:20:00|615.88|613.48|614.69|612.29|616.48|614.08|613.02|610.62|0
1653053100000|2022-05-20 13:25:00|613.51|611.11|615.88|613.48|616.08|613.68|610.06|607.66|0
1653053400000|2022-05-20 13:30:00|616.47|614.07|619.44|617.04|620.83|618.43|613.11|610.71|0
1653053700000|2022-05-20 13:35:00|619.84|617.44|618.65|616.25|628.6|626.2|616.87|614.47|0
1653054000000|2022-05-20 13:40:00|619.44|617.04|614|611.6|621.63|619.23|611.73|609.33|0
1653054300000|2022-05-20 13:45:00|613.61|611.21|621.82|619.42|624.41|622.01|611.92|609.52|0
1653054600000|2022-05-20 13:50:00|622.02|619.62|616|613.6|623.61|621.21|614.8|612.4|0
1653054900000|2022-05-20 13:55:00|616.2|613.8|616.99|614.59|621.99|619.59|614.8|612.4|0
1653055200000|2022-05-20 14:00:00|617.39|614.99|621.18|618.78|623.59|621.19|614.21|611.81|0
1653055500000|2022-05-20 14:05:00|620.49|618.09|636.28|633.88|637.29|634.89|620.49|618.09|0
1653055800000|2022-05-20 14:10:00|636.19|633.79|636.19|633.79|638.71|636.31|634.67|632.27|0
1653056100000|2022-05-20 14:15:00|635.07|632.67|635.27|632.87|636.89|634.49|631.25|628.85|0
1653056400000|2022-05-20 14:20:00|635.48|633.08|637.33|634.45|641.94|639.54|634.87|632.47|0
1653056700000|2022-05-20 14:25:00|637.13|634.25|633.3|630.42|639.55|636.67|630.68|627.8|0
1653057000000|2022-05-20 14:30:00|632.69|629.81|636.92|634.04|637.93|635.05|632.09|629.21|0
1653057300000|2022-05-20 14:35:00|637.32|634.44|639.75|636.87|641.26|638.38|637.12|634.24|0
1653057600000|2022-05-20 14:40:00|639.64|636.76|635.8|632.92|640.86|637.98|634.19|631.31|0
1653057900000|2022-05-20 14:45:00|635.71|632.83|642.07|639.19|643.28|640.4|634.59|631.71|0
1653058200000|2022-05-20 14:50:00|641.26|638.38|653.05|650.17|653.05|650.17|641.05|638.17|0
1653058500000|2022-05-20 14:55:00|652.85|649.97|661.24|658.36|661.45|658.57|651.83|648.95|0
1653058800000|2022-05-20 15:00:00|661.04|658.16|661.65|658.77|662.27|659.39|657.96|655.08|0
1653059100000|2022-05-20 15:05:00|660.62|657.74|665.97|663.09|668.24|665.36|659.6|656.72|0
1653059400000|2022-05-20 15:10:00|666.59|663.71|670.79|667.91|674.65|671.77|665.76|662.88|0
1653059700000|2022-05-20 15:15:00|671.41|668.53|676.8|673.92|678.84|675.96|671|668.12|0
1653060000000|2022-05-20 15:20:00|676.39|673.51|679.48|676.6|680.1|677.22|676.39|673.51|0
1653060300000|2022-05-20 15:25:00|679.89|677.01|670.83|667.95|679.89|677.01|668.98|666.1|0
1653060600000|2022-05-20 15:30:00|671.65|668.77|666.51|663.63|671.85|668.97|663.65|660.77|0
1653060900000|2022-05-20 15:35:00|666.1|663.22|673.91|671.03|676.18|673.3|666.1|663.22|0
1653061200000|2022-05-20 15:40:00|673.09|670.21|675.56|672.68|675.56|672.68|667.33|664.45|0
1653061500000|2022-05-20 15:45:00|675.67|672.79|669.38|666.5|675.67|672.79|668.77|665.89|0
1653061800000|2022-05-20 15:50:00|669.59|666.71|672.26|669.38|673.6|670.72|665.69|662.81|0
1653062100000|2022-05-20 15:55:00|671.85|668.97|673.81|670.93|674.11|671.23|667.74|664.86|0
1653062400000|2022-05-20 16:00:00|674.32|671.44|676.79|673.91|678.65|675.77|672.88|670|0
1653062700000|2022-05-20 16:05:00|676.59|673.71|688.81|685.93|688.81|685.93|673.9|671.02|0
1653063000000|2022-05-20 16:10:00|689.44|686.56|686.32|683.44|695.59|692.71|684.65|681.77|0
1653063300000|2022-05-20 16:15:00|686.94|684.06|690.49|687.61|693.43|690.55|686.73|683.85|0
1653063600000|2022-05-20 16:20:00|690.07|687.19|684.65|681.77|690.9|688.02|683.82|680.94|0
1653063900000|2022-05-20 16:25:00|684.45|681.57|687.98|685.1|690.69|687.81|684.45|681.57|0
1653064200000|2022-05-20 16:30:00|687.77|684.89|691.94|689.06|691.94|689.06|684.44|681.56|0
1653064500000|2022-05-20 16:35:00|692.15|689.27|696.55|693.67|698.85|695.97|691.74|688.86|0
1653064800000|2022-05-20 16:40:00|696.96|694.08|704.52|701.64|704.52|701.64|696.96|694.08|0
1653065100000|2022-05-20 16:45:00|704.73|701.85|698.7|695.82|709.37|706.49|698.7|695.82|0
1653065400000|2022-05-20 16:50:00|698.49|695.61|704.55|701.67|706.23|703.35|698.49|695.61|0
1653065700000|2022-05-20 16:55:00|704.45|701.57|702.91|700.03|705.21|702.33|697.89|695.01|0
1653066000000|2022-05-20 17:00:00|703.11|700.23|707.72|704.84|710.88|708|702.49|699.61|0
1653066300000|2022-05-20 17:05:00|707.1|704.22|712.98|710.1|714.24|711.36|703.11|700.23|0
1653066600000|2022-05-20 17:10:00|713.19|710.31|713.36|710.48|716.77|713.89|711.09|708.21|0
1653066900000|2022-05-20 17:15:00|712.73|709.85|717.78|714.9|717.78|714.9|712.42|709.54|0
1653067200000|2022-05-20 17:20:00|717.15|714.27|718.62|715.74|720.1|717.22|714.41|711.53|0
1653067500000|2022-05-20 17:25:00|719.05|716.17|722.21|719.33|722.85|719.97|718.1|715.22|0
1653067800000|2022-05-20 17:30:00|722.43|719.55|704.33|701.45|723.27|720.39|703.7|700.82|0
1653068100000|2022-05-20 17:35:00|704.12|701.24|705.8|702.92|709.57|706.69|700.57|697.69|0
1653068400000|2022-05-20 17:40:00|706.21|703.33|702.3|699.42|709.78|706.9|701.46|698.58|0
1653068700000|2022-05-20 17:45:00|702.72|699.84|701.04|698.16|705.55|702.67|695.61|692.73|0
1653069000000|2022-05-20 17:50:00|700.41|697.53|697.07|694.19|705.65|702.77|693.73|690.85|0
1653069300000|2022-05-20 17:55:00|696.86|693.98|697.9|695.02|700.41|697.53|694.36|691.48|0
1653069600000|2022-05-20 18:00:00|698.43|695.55|700.11|697.23|701.79|698.91|695.09|692.21|0
1653069900000|2022-05-20 18:05:00|700.74|697.86|703.68|700.8|709.05|706.17|700.74|697.86|0
1653070200000|2022-05-20 18:10:00|703.26|700.38|704.52|701.64|705.78|702.9|699.69|696.81|0
1653070500000|2022-05-20 18:15:00|704.73|701.85|708.52|705.64|712.31|709.43|701.79|698.91|0
1653070800000|2022-05-20 18:20:00|708.94|706.06|708.09|705.21|712.95|710.07|704.52|701.64|0
1653071100000|2022-05-20 18:25:00|708.51|705.63|705.78|702.9|710.62|707.74|705.15|702.27|0
1653071400000|2022-05-20 18:30:00|706.2|703.32|712.52|709.64|714.85|711.97|703.67|700.79|0
1653071700000|2022-05-20 18:35:00|713.37|710.49|709.99|707.11|713.58|710.7|706.83|703.95|0
1653072000000|2022-05-20 18:40:00|710.62|707.74|699.47|696.59|711.04|708.16|699.47|696.59|0
1653072300000|2022-05-20 18:45:00|700.31|697.43|699.05|696.17|706.19|703.31|698.01|695.13|0
1653072600000|2022-05-20 18:50:00|698.84|695.96|690.9|688.02|701.36|698.48|686.53|683.65|0
1653072900000|2022-05-20 18:55:00|691.74|688.86|696.36|693.48|696.96|694.08|689.55|686.67|0
1653073200000|2022-05-20 19:00:00|696.15|693.27|701.81|698.93|703.28|700.4|691.76|688.88|0
1653073500000|2022-05-20 19:05:00|701.18|698.3|703.91|701.03|706.23|703.35|699.5|696.62|0
1653073800000|2022-05-20 19:10:00|704.13|701.25|703.28|700.4|706.44|703.56|702.44|699.56|0
1653074100000|2022-05-20 19:15:00|702.86|699.98|697.61|694.73|703.28|700.4|694.68|691.8|0
1653074400000|2022-05-20 19:20:00|697.19|694.31|694.23|691.35|698.65|695.77|689.63|686.75|0
1653074700000|2022-05-20 19:25:00|693.4|690.52|681.28|678.4|695.91|693.03|681.07|678.19|0
1653075000000|2022-05-20 19:30:00|681.07|678.19|673.39|670.51|687.53|684.65|672.35|669.47|0
1653075300000|2022-05-20 19:35:00|674.22|671.34|666.16|663.28|676.08|673.2|659.99|657.11|0
1653075600000|2022-05-20 19:40:00|665.95|663.07|657.25|654.37|665.95|663.07|649.18|646.3|0
1653075900000|2022-05-20 19:45:00|656.63|653.75|655.03|651.67|665.47|662.59|653.39|650.03|0
1653076200000|2022-05-20 19:50:00|649.72|646.36|650.53|647.17|657.07|653.71|645.85|642.49|0
1653076500000|2022-05-20 19:55:00|649.1|645.74|645.24|641.88|653.19|649.83|642.6|639.24|0
1653076800000|2022-05-20 20:00:00|643.41|640.05|645.53|642.17|646.34|642.98|639.96|636.6|0
1653077100000|2022-05-20 20:05:00|644.51|641.15|649.58|646.22|650.4|647.04|643.91|640.55|0
1653077400000|2022-05-20 20:10:00|649.18|645.82|646.67|644.27|651.14|648.74|646.67|644.27|0
1653289500000|2022-05-23 07:05:00|610.37|607.49|608.01|605.13|612.53|609.65|608.01|605.13|0
1653289800000|2022-05-23 07:10:00|607.82|604.94|608.99|606.11|611.35|608.47|606.64|603.76|0
1653290100000|2022-05-23 07:15:00|608.79|605.91|608.4|605.52|610.86|607.98|607.91|605.03|0
1653290400000|2022-05-23 07:20:00|608.7|605.82|610.75|607.87|612.13|609.25|608.11|605.23|0
1653290700000|2022-05-23 07:25:00|611.54|608.66|610.75|607.87|611.54|608.66|608.59|605.71|0
1653291000000|2022-05-23 07:30:00|611.45|608.57|610.56|607.68|614.49|611.61|607.81|604.93|0
1653291300000|2022-05-23 07:35:00|610.46|607.58|611.64|608.76|613.21|610.33|609.57|606.69|0
1653291600000|2022-05-23 07:40:00|611.44|608.56|618.04|615.16|618.04|615.16|611.44|608.56|0
1653291900000|2022-05-23 07:45:00|618.24|615.36|616.46|613.58|618.24|615.36|615.47|612.59|0
1653292200000|2022-05-23 07:50:00|616.26|613.38|613.89|611.01|616.26|613.38|613.89|611.01|0
1653292500000|2022-05-23 07:55:00|614.19|611.31|612.91|610.03|614.48|611.6|612.22|609.34|0
1653292800000|2022-05-23 08:00:00|612.71|609.83|617.44|614.56|617.44|614.56|607.41|604.53|0
1653293100000|2022-05-23 08:05:00|617.35|614.47|620.41|617.53|621|618.12|616.85|613.97|0
1653293400000|2022-05-23 08:10:00|620.51|617.63|626.96|624.08|626.96|624.08|619.42|616.54|0
1653293700000|2022-05-23 08:15:00|627.15|624.27|631.54|628.66|631.54|628.66|626.96|624.08|0
1653294000000|2022-05-23 08:20:00|631.34|628.46|627.26|624.38|631.54|628.66|627.06|624.18|0
1653294300000|2022-05-23 08:25:00|627.35|624.47|625.66|622.78|627.95|625.07|624.87|621.99|0
1653294600000|2022-05-23 08:30:00|625.76|622.88|630.14|627.26|630.34|627.46|625.36|622.48|0
1653294900000|2022-05-23 08:35:00|630.24|627.36|633.13|630.25|634.53|631.65|630.24|627.36|0
1653295200000|2022-05-23 08:40:00|633.24|630.36|633.83|630.95|635.88|633|630.34|627.46|0
1653295500000|2022-05-23 08:45:00|634.03|631.15|632.28|629.88|635.09|632.69|631.08|628.68|0
1653295800000|2022-05-23 08:50:00|632.39|629.99|631.18|628.78|633.89|631.49|630.08|627.68|0
1653296100000|2022-05-23 08:55:00|630.78|628.38|629.48|627.08|631.28|628.88|628.18|625.78|0
1653296400000|2022-05-23 09:00:00|629.18|626.78|630.27|627.87|633.08|630.68|628.48|626.08|0
1653296700000|2022-05-23 09:05:00|630.67|628.27|630.98|628.58|632.28|629.88|629.07|626.67|0
1653297000000|2022-05-23 09:10:00|631.27|628.87|629.27|626.87|631.27|628.87|627.67|625.27|0
1653297300000|2022-05-23 09:15:00|629.18|626.78|629.57|627.17|632.78|630.38|629.18|626.78|0
1653297600000|2022-05-23 09:20:00|629.17|626.77|627.87|625.47|629.47|627.07|627.47|625.07|0
1653297900000|2022-05-23 09:25:00|627.77|625.37|624.08|621.68|628.27|625.87|623.68|621.28|0
1653298200000|2022-05-23 09:30:00|623.58|621.18|623.08|620.68|624.68|622.28|622.29|619.89|0
1653298500000|2022-05-23 09:35:00|623.48|621.08|620.3|617.9|623.68|621.28|618.71|616.31|0
1653298800000|2022-05-23 09:40:00|620.2|617.8|621.69|619.29|621.99|619.59|619.8|617.4|0
1653299100000|2022-05-23 09:45:00|621.79|619.39|624.47|622.07|624.87|622.47|621.69|619.29|0
1653299400000|2022-05-23 09:50:00|624.67|622.27|623.98|621.58|624.67|622.27|622.48|620.08|0
1653299700000|2022-05-23 09:55:00|624.07|621.67|626.66|624.26|629.06|626.66|624.07|621.67|0
1653300000000|2022-05-23 10:00:00|626.57|624.17|626.66|624.26|627.56|625.16|625.77|623.37|0
1653300300000|2022-05-23 10:05:00|626.76|624.36|625.86|623.46|627.86|625.46|625.26|622.86|0
1653300600000|2022-05-23 10:10:00|625.96|623.56|622.08|619.68|625.96|623.56|621.68|619.28|0
1653300900000|2022-05-23 10:15:00|621.88|619.48|624.57|622.17|624.57|622.17|621.88|619.48|0
1653301200000|2022-05-23 10:20:00|625.06|622.66|625.26|622.86|626.66|624.26|624.17|621.77|0
1653301500000|2022-05-23 10:25:00|625.36|622.96|622.27|619.87|625.56|623.16|622.07|619.67|0
1653301800000|2022-05-23 10:30:00|621.98|619.58|619.29|616.89|622.17|619.77|619.29|616.89|0
1653302100000|2022-05-23 10:35:00|618.89|616.49|618.49|616.09|621.08|618.68|618.3|615.9|0
1653302400000|2022-05-23 10:40:00|618.4|616|617.3|614.9|619.99|617.59|616.51|614.11|0
1653302700000|2022-05-23 10:45:00|617.1|614.7|615.72|613.32|618.09|615.69|613.15|610.75|0
1653303000000|2022-05-23 10:50:00|615.42|613.02|613.54|611.14|617.1|614.7|613.14|610.74|0
1653303300000|2022-05-23 10:55:00|613.44|611.04|607.82|605.42|613.54|611.14|606.64|604.24|0
1653303600000|2022-05-23 11:00:00|607.92|605.52|609.79|607.39|610.58|608.18|607.92|605.52|0
1653303900000|2022-05-23 11:05:00|610.09|607.69|609.98|607.58|611.17|608.77|609.59|607.19|0
1653304200000|2022-05-23 11:10:00|609.5|607.1|607.72|605.32|610.18|607.78|606.64|604.24|0
1653304500000|2022-05-23 11:15:00|607.82|605.42|610.47|608.07|611.06|608.66|606.95|604.55|0
1653304800000|2022-05-23 11:20:00|610.37|607.97|614.62|612.22|615.41|613.01|610.27|607.87|0
1653305100000|2022-05-23 11:25:00|614.72|612.32|613.03|610.63|614.82|612.42|612.05|609.65|0
1653305400000|2022-05-23 11:30:00|613.23|610.83|615.21|612.81|615.21|612.81|612.84|610.44|0
1653305700000|2022-05-23 11:35:00|615.41|613.01|618.09|615.69|619.57|617.17|615.21|612.81|0
1653306000000|2022-05-23 11:40:00|617.98|615.58|615.01|612.61|618.38|615.98|614.22|611.82|0
1653306300000|2022-05-23 11:45:00|615.21|612.81|618.38|615.98|619.57|617.17|615.01|612.61|0
1653306600000|2022-05-23 11:50:00|618.48|616.08|616.99|614.59|618.58|616.18|614.91|612.51|0
1653306900000|2022-05-23 11:55:00|616.89|614.49|615.11|612.71|617.58|615.18|615|612.6|0
1653307200000|2022-05-23 12:00:00|614.91|612.51|611.24|608.84|614.91|612.51|610.36|607.96|0
1653307500000|2022-05-23 12:05:00|610.85|608.45|610.65|608.25|611.05|608.65|608.88|606.48|0
1653307800000|2022-05-23 12:10:00|611.44|609.04|611.64|609.24|613.22|610.82|610.06|607.66|0
1653308100000|2022-05-23 12:15:00|611.83|609.43|610.25|607.85|612.63|610.23|609.76|607.36|0
1653308400000|2022-05-23 12:20:00|610.06|607.66|611.44|609.04|612.53|610.13|609.46|607.06|0
1653308700000|2022-05-23 12:25:00|611.63|609.23|614.4|612|615.79|613.39|611.63|609.23|0
1653309000000|2022-05-23 12:30:00|614.2|611.8|618.17|615.77|619.36|616.96|613.91|611.51|0
1653309300000|2022-05-23 12:35:00|618.57|616.17|615.49|613.09|618.57|616.17|615.39|612.99|0
1653309600000|2022-05-23 12:40:00|615.98|613.58|617.57|615.17|617.57|615.17|614.2|611.8|0
1653309900000|2022-05-23 12:45:00|618.17|615.77|618.76|616.36|619.75|617.35|615.78|613.38|0
1653310200000|2022-05-23 12:50:00|618.27|615.87|619.75|617.35|619.75|617.35|616.48|614.08|0
1653310500000|2022-05-23 12:55:00|619.55|617.15|617.76|615.36|619.75|617.35|617.17|614.77|0
1653310800000|2022-05-23 13:00:00|617.57|615.17|616.18|613.78|619.95|617.55|615.88|613.48|0
1653311100000|2022-05-23 13:05:00|616.37|613.97|614.39|611.99|616.97|614.57|614.19|611.79|0
1653311400000|2022-05-23 13:10:00|614.19|611.79|612.41|610.01|614.19|611.79|612.12|609.72|0
1653311700000|2022-05-23 13:15:00|612.21|609.81|613.4|611|615.38|612.98|611.03|608.63|0
1653312000000|2022-05-23 13:20:00|613.11|610.71|613|610.6|615.18|612.78|612.61|610.21|0
1653312300000|2022-05-23 13:25:00|613.1|610.7|619.94|617.54|619.94|617.54|613.1|610.7|0
1653312600000|2022-05-23 13:30:00|618.55|616.15|619.15|616.75|625.23|622.83|617.16|614.76|0
1653312900000|2022-05-23 13:35:00|618.15|615.75|629.32|626.92|631.73|629.33|617.95|615.55|0
1653313200000|2022-05-23 13:40:00|628.92|626.52|617.55|615.15|633.13|630.73|616.56|614.16|0
1653313500000|2022-05-23 13:45:00|616.96|614.56|609.83|607.43|619.94|617.54|607.07|604.67|0
1653313800000|2022-05-23 13:50:00|610.62|608.22|618.54|616.14|618.54|616.14|607.07|604.67|0
1653314100000|2022-05-23 13:55:00|617.55|615.15|624.32|621.92|625.71|623.31|615.37|612.97|0
1653314400000|2022-05-23 14:00:00|624.92|622.52|633.53|631.13|638.76|636.36|624.12|621.72|0
1653314700000|2022-05-23 14:05:00|632.72|630.32|631.04|628.64|636.81|634.41|628.71|626.31|0
1653315000000|2022-05-23 14:10:00|631.44|629.04|623.62|621.22|632.05|629.65|621.02|618.62|0
1653315300000|2022-05-23 14:15:00|622.62|620.22|617.03|614.63|625.82|623.42|614.05|611.65|0
1653315600000|2022-05-23 14:20:00|617.53|615.13|616.43|614.03|623.42|621.02|613.85|611.45|0
1653315900000|2022-05-23 14:25:00|615.64|613.24|608.26|605.86|625.2|622.8|608.26|605.86|0
1653316200000|2022-05-23 14:30:00|606.68|604.28|607.86|605.46|611.73|609.33|604.9|602.5|0
1653316500000|2022-05-23 14:35:00|607.67|605.27|606.28|603.88|610.64|608.24|604.11|601.71|0
1653316800000|2022-05-23 14:40:00|605.89|603.49|608.46|606.06|610.34|607.94|602.93|600.53|0
1653317100000|2022-05-23 14:45:00|607.07|604.67|608.06|605.66|613.02|610.62|600.95|598.55|0
1653317400000|2022-05-23 14:50:00|608.65|606.25|611.23|608.83|618.39|615.99|606.48|604.08|0
1653317700000|2022-05-23 14:55:00|611.33|608.93|609.44|607.04|613.41|611.01|608.06|605.66|0
1653318000000|2022-05-23 15:00:00|608.65|606.25|598|595.6|612.22|609.82|597.22|594.82|0
1653318300000|2022-05-23 15:05:00|597.91|595.51|598.98|596.58|599.57|597.17|596.43|594.03|0
1653318600000|2022-05-23 15:10:00|598.49|596.09|596.82|594.42|604.04|601.64|596.82|594.42|0
1653318900000|2022-05-23 15:15:00|596.63|594.23|599.94|597.54|600.82|598.42|594.98|592.58|0
1653319200000|2022-05-23 15:20:00|600.43|598.03|598.18|595.78|602.27|599.87|597.02|594.62|0
1653319500000|2022-05-23 15:25:00|598.38|595.98|596.04|593.64|600.71|598.31|595.65|593.25|0
1653319800000|2022-05-23 15:30:00|595.85|593.45|589.27|586.87|597.21|594.81|588.49|586.09|0
1653320100000|2022-05-23 15:35:00|589.07|586.67|588.3|585.9|591.97|589.57|588.3|585.9|0
1653320400000|2022-05-23 15:40:00|588.11|585.71|591.69|589.29|592.07|589.67|588.11|585.71|0
1653320700000|2022-05-23 15:45:00|591.3|588.9|595.17|592.77|597.88|595.48|589.76|587.36|0
1653321000000|2022-05-23 15:50:00|594.59|592.19|593.42|591.02|595.94|593.54|592.26|589.86|0
1653321300000|2022-05-23 15:55:00|593.14|590.74|592.65|590.25|593.62|591.22|589.75|587.35|0
1653321600000|2022-05-23 16:00:00|593.04|590.64|587.63|585.23|594.2|591.8|587.25|584.85|0
1653321900000|2022-05-23 16:05:00|587.83|585.43|584.22|581.82|589.17|586.77|583.07|580.67|0
1653322200000|2022-05-23 16:10:00|584.41|582.01|587.3|584.9|588.26|585.86|584.41|582.01|0
1653322500000|2022-05-23 16:15:00|586.72|584.32|588.84|586.44|591.36|588.96|585.37|582.97|0
1653322800000|2022-05-23 16:20:00|589.03|586.63|586.14|583.74|589.23|586.83|584.98|582.58|0
1653323100000|2022-05-23 16:25:00|585.95|583.55|591.16|588.76|592.13|589.73|585.95|583.55|0
1653323400000|2022-05-23 16:30:00|590.77|588.37|592.71|590.31|596|593.6|590.77|588.37|0
1653323700000|2022-05-23 16:35:00|592.51|590.11|588.94|586.54|593.87|591.47|588.84|586.44|0
1653324000000|2022-05-23 16:40:00|588.84|586.44|590.19|587.79|592.61|590.21|588.06|585.66|0
1653324300000|2022-05-23 16:45:00|589.8|587.4|596.58|594.18|597.36|594.96|589.03|586.63|0
1653324600000|2022-05-23 16:50:00|596.19|593.79|599.11|596.71|600.09|597.69|595.22|592.82|0
1653324900000|2022-05-23 16:55:00|598.53|596.13|595.22|592.82|600.86|598.46|595.22|592.82|0
1653325200000|2022-05-23 17:00:00|595.61|593.21|599.3|596.9|599.3|596.9|595.22|592.82|0
1653325500000|2022-05-23 17:05:00|599.69|597.29|598.52|596.12|601.84|599.44|597.94|595.54|0
1653325800000|2022-05-23 17:10:00|599.11|596.71|598.13|595.73|600.86|598.46|596.96|594.56|0
1653326100000|2022-05-23 17:15:00|598.33|595.93|603.82|601.42|605.39|602.99|598.33|595.93|0
1653326400000|2022-05-23 17:20:00|604.41|602.01|603.03|600.63|608.93|606.53|602.64|600.24|0
1653326700000|2022-05-23 17:25:00|603.33|600.93|600.87|598.47|603.33|600.93|600.09|597.69|0
1653327000000|2022-05-23 17:30:00|600.67|598.27|597.15|594.75|603.62|601.22|594.23|591.83|0
1653327300000|2022-05-23 17:35:00|598.13|595.73|595.78|593.38|598.32|595.92|594.22|591.82|0
1653327600000|2022-05-23 17:40:00|595.59|593.19|593.83|591.43|596.56|594.16|592.66|590.26|0
1653327900000|2022-05-23 17:45:00|593.64|591.24|589.55|587.15|594.81|592.41|587.61|585.21|0
1653328200000|2022-05-23 17:50:00|589.36|586.96|592.47|590.07|593.05|590.65|588.97|586.57|0
1653328500000|2022-05-23 17:55:00|592.08|589.68|588.58|586.18|592.08|589.68|588.58|586.18|0
1653328800000|2022-05-23 18:00:00|588|585.6|590.33|587.93|592.18|589.78|586.25|583.85|0
1653329100000|2022-05-23 18:05:00|590.13|587.73|588.38|585.98|591.88|589.48|587.22|584.82|0
1653329400000|2022-05-23 18:10:00|587.99|585.59|585.09|582.69|588.19|585.79|584.51|582.11|0
1653329700000|2022-05-23 18:15:00|585.28|582.88|584.89|582.49|587.22|584.82|584.61|582.21|0
1653330000000|2022-05-23 18:20:00|584.7|582.3|585.56|583.16|587.3|584.9|583.73|581.33|0
1653330300000|2022-05-23 18:25:00|585.75|583.35|587.69|585.29|589.24|586.84|584.79|582.39|0
1653330600000|2022-05-23 18:30:00|587.3|584.9|587.4|585|589.43|587.03|585.75|583.35|0
1653330900000|2022-05-23 18:35:00|587.68|585.28|586.72|584.32|588.46|586.06|585.56|583.16|0
1653331200000|2022-05-23 18:40:00|586.91|584.51|581.7|579.3|588.84|586.44|581.7|579.3|0
1653331500000|2022-05-23 18:45:00|581.31|578.91|589.23|586.83|590.98|588.58|580.93|578.53|0
1653331800000|2022-05-23 18:50:00|588.94|586.54|589.62|587.22|592.72|590.32|586.71|584.31|0
1653332100000|2022-05-23 18:55:00|589.03|586.63|592.33|589.93|593.5|591.1|588.84|586.44|0
1653332400000|2022-05-23 19:00:00|592.14|589.74|588.26|585.86|592.72|590.32|587.48|585.08|0
1653332700000|2022-05-23 19:05:00|587.68|585.28|584.77|582.37|589.61|587.21|584.58|582.18|0
1653333000000|2022-05-23 19:10:00|584.68|582.28|592.97|590.57|595.3|592.9|584.68|582.28|0
1653333300000|2022-05-23 19:15:00|593.16|590.76|590.64|588.24|594.52|592.12|590.45|588.05|0
1653333600000|2022-05-23 19:20:00|590.45|588.05|595.1|592.7|597.83|595.43|588.9|586.5|0
1653333900000|2022-05-23 19:25:00|595.69|593.29|593.74|591.34|596.47|594.07|592.19|589.79|0
1653334200000|2022-05-23 19:30:00|593.35|590.95|590.63|588.23|594.91|592.51|589.09|586.69|0
1653334500000|2022-05-23 19:35:00|590.44|588.04|596.07|593.67|596.07|593.67|586.38|583.98|0
1653334800000|2022-05-23 19:40:00|595.88|593.48|597.04|594.64|599.19|596.79|593.54|591.14|0
1653335100000|2022-05-23 19:45:00|596.46|594.06|599.68|597.28|602.52|600.12|596.46|594.06|0
1653335400000|2022-05-23 19:50:00|595.37|592.97|594.9|592.5|597.43|595.03|589.65|587.25|0
1653335700000|2022-05-23 19:55:00|595.87|593.47|588.6|586.2|596.85|594.45|586.28|583.88|0
1653336000000|2022-05-23 20:00:00|586.86|584.46|586.47|584.07|586.86|584.46|583.77|581.37|0
1653336300000|2022-05-23 20:05:00|586.28|583.88|579.53|577.13|586.28|583.88|579.34|576.94|0
1653336600000|2022-05-23 20:10:00|579.91|577.51|583.96|581.56|584.54|582.14|579.53|577.13|0
1653336900000|2022-05-23 20:15:00|583.58|580.78|582.42|579.62|583.87|581.07|581.65|578.85|0
1653337200000|2022-05-23 20:20:00|582.61|579.81|583.77|580.97|584.16|581.36|582.61|579.81|0
1653337500000|2022-05-23 20:25:00|583.58|580.78|584.15|581.35|584.35|581.55|583|580.2|0
1653337800000|2022-05-23 20:30:00|584.06|581.26|584.06|581.26|584.35|581.55|583.19|580.39|0
1653338100000|2022-05-23 20:35:00|583.96|581.16|583.19|580.39|584.34|581.54|583.19|580.39|0
1653338400000|2022-05-23 20:40:00|583.38|580.58|583.57|580.77|583.76|580.96|582.8|580|0
1653338700000|2022-05-23 20:45:00|583.76|580.96|583.57|580.77|584.15|581.35|583.38|580.58|0
1653339000000|2022-05-23 20:50:00|583.38|580.58|583.37|580.57|583.38|580.58|582.8|580|0
1653339300000|2022-05-23 20:55:00|583.76|580.96|582.7|579.9|583.76|580.96|582.02|579.22|0
1653339600000|2022-05-23 21:00:00|582.86|580.06|582.3|579.5|582.86|580.06|582.25|579.45|0
1653339900000|2022-05-23 21:05:00|582.38|579.58|584.07|581.27|584.07|581.27|582.38|579.58|0
1653340200000|2022-05-23 21:10:00|583.84|581.04|586.68|583.88|586.8|584|583.84|581.04|0
1653340500000|2022-05-23 21:15:00|586.6|583.8|591.34|588.54|592.29|589.49|586.6|583.8|0
1653340800000|2022-05-23 21:20:00|591.31|588.51|592.84|590.04|593.32|590.52|591.31|588.51|0
1653341100000|2022-05-23 21:25:00|592.89|590.09|594.59|591.79|595.24|592.44|592.89|590.09|0
1653341400000|2022-05-23 21:30:00|594.16|591.36|597.06|594.26|597.06|594.26|594.16|591.36|0
1653341700000|2022-05-23 21:35:00|597.03|594.23|598.4|595.6|598.4|595.6|596.32|593.52|0
1653342000000|2022-05-23 21:40:00|598.28|595.48|600.16|597.36|600.19|597.39|597.01|594.21|0
1653342300000|2022-05-23 21:45:00|599.96|597.16|595.79|592.99|600.24|597.44|595.01|592.21|0
1653342600000|2022-05-23 21:50:00|595.7|592.9|597.79|594.99|598.53|595.73|595.65|592.85|0
1653342900000|2022-05-23 21:55:00|597.48|594.68|598.24|595.44|598.24|595.44|596.36|593.56|0
1653343200000|2022-05-23 22:00:00|598.29|595.49|616.9|614.1|620.67|617.87|598.29|595.49|0
1653343500000|2022-05-23 22:05:00|616.99|614.19|615.11|612.31|618.58|615.78|613.53|610.73|0
1653343800000|2022-05-23 22:10:00|614.81|612.01|611.16|608.36|616|613.2|611.06|608.26|0
1653344100000|2022-05-23 22:15:00|610.76|607.96|613.42|610.62|614.41|611.61|610.17|607.37|0
1653344400000|2022-05-23 22:20:00|613.33|610.53|616|613.2|616.99|614.19|612.74|609.94|0
1653344700000|2022-05-23 22:25:00|616.19|613.39|614.41|611.61|616.19|613.39|612.63|609.83|0
1653345000000|2022-05-23 22:30:00|614.32|611.52|611.15|608.35|615.7|612.9|611.05|608.25|0
1653345300000|2022-05-23 22:35:00|610.95|608.15|612.93|610.13|613.42|610.62|610.85|608.05|0
1653345600000|2022-05-23 22:40:00|612.63|609.83|611.84|609.04|613.02|610.22|611.44|608.64|0
1653345900000|2022-05-23 22:45:00|611.64|608.84|608.88|606.08|611.64|608.84|608.68|605.88|0
1653346200000|2022-05-23 22:50:00|609.07|606.27|610.65|607.85|611.64|608.84|608.88|606.08|0
1653346500000|2022-05-23 22:55:00|610.55|607.75|608.48|605.68|610.55|607.75|607.99|605.19|0
1653346800000|2022-05-23 23:00:00|608.19|605.39|607.3|604.5|608.48|605.68|607.1|604.3|0
1653347100000|2022-05-23 23:05:00|607.49|604.69|606.51|603.71|607.89|605.09|606.31|603.51|0
1653347400000|2022-05-23 23:10:00|606.71|603.91|607.99|605.19|608.28|605.48|606.31|603.51|0
1653347700000|2022-05-23 23:15:00|608.08|605.28|611.63|608.83|612.42|609.62|607.88|605.08|0
1653348000000|2022-05-23 23:20:00|611.34|608.54|611.14|608.34|611.63|608.83|610.84|608.04|0
1653348300000|2022-05-23 23:25:00|611.04|608.24|611.82|609.02|611.93|609.13|609.65|606.85|0
1653348600000|2022-05-23 23:30:00|612.02|609.22|610.84|608.04|612.02|609.22|610.84|608.04|0
1653348900000|2022-05-23 23:35:00|610.94|608.14|609.65|606.85|611.03|608.23|609.45|606.65|0
1653349200000|2022-05-23 23:40:00|609.56|606.76|607.39|604.59|609.56|606.76|607.29|604.49|0
1653349500000|2022-05-23 23:45:00|607.29|604.49|607.28|604.48|608.57|605.77|607.28|604.48|0
1653349800000|2022-05-23 23:50:00|607.48|604.68|607.09|604.29|607.68|604.88|605.12|602.32|0
1653350100000|2022-05-23 23:55:00|606.99|604.19|606.3|603.5|607.28|604.48|605.22|602.42|0
1653350400000|2022-05-24 00:00:00|606.49|603.69|609.64|606.84|611.62|608.82|606.49|603.69|0
1653350700000|2022-05-24 00:05:00|609.55|606.75|607.48|604.68|609.84|607.04|607.28|604.48|0
1653351000000|2022-05-24 00:10:00|607.58|604.78|607.67|604.87|608.26|605.46|606.2|603.4|0
1653351300000|2022-05-24 00:15:00|607.08|604.28|607.08|604.28|607.67|604.87|604.53|601.73|0
1653351600000|2022-05-24 00:20:00|607.28|604.48|608.65|605.85|609.44|606.64|606.88|604.08|0
1653351900000|2022-05-24 00:25:00|608.85|606.05|609.94|607.14|610.03|607.23|608.56|605.76|0
1653352200000|2022-05-24 00:30:00|610.03|607.23|608.85|606.05|610.43|607.63|607.47|604.67|0
1653352500000|2022-05-24 00:35:00|608.95|606.15|609.5|606.7|610.88|608.08|608.65|605.85|0
1653352800000|2022-05-24 00:40:00|609.6|606.8|610.77|607.97|611.75|608.95|609.31|606.51|0
1653353100000|2022-05-24 00:45:00|611.17|608.37|609.79|606.99|612.15|609.35|609.59|606.79|0
1653353400000|2022-05-24 00:50:00|609.99|607.19|610.18|607.38|610.68|607.88|609.4|606.6|0
1653353700000|2022-05-24 00:55:00|610.28|607.48|611.75|608.95|611.95|609.15|610.28|607.48|0
1653354000000|2022-05-24 01:00:00|611.85|609.05|611.75|608.95|612.14|609.34|610.96|608.16|0
1653354300000|2022-05-24 01:05:00|611.55|608.75|610.96|608.16|614.31|611.51|610.18|607.38|0
1653354600000|2022-05-24 01:10:00|610.87|608.07|612.93|610.13|613.32|610.52|610.18|607.38|0
1653354900000|2022-05-24 01:15:00|612.83|610.03|614.21|611.41|615.88|613.08|612.83|610.03|0
1653355200000|2022-05-24 01:20:00|614.3|611.5|614.3|611.5|615.09|612.29|613.32|610.52|0
1653355500000|2022-05-24 01:25:00|614.5|611.7|613.22|610.42|614.5|611.7|612.53|609.73|0
1653355800000|2022-05-24 01:30:00|613.51|610.71|613.02|610.22|614.1|611.3|612.92|610.12|0
1653356100000|2022-05-24 01:35:00|612.92|610.12|611.74|608.94|613.71|610.91|611.35|608.55|0
1653356400000|2022-05-24 01:40:00|611.84|609.04|610.66|607.86|611.84|609.04|609.97|607.17|0
1653356700000|2022-05-24 01:45:00|610.76|607.96|610.75|607.95|611.34|608.54|610.36|607.56|0
1653357000000|2022-05-24 01:50:00|610.86|608.06|609.38|606.58|611.93|609.13|609.18|606.38|0
1653357300000|2022-05-24 01:55:00|609.18|606.38|612.13|609.33|612.13|609.33|608.99|606.19|0
1653357600000|2022-05-24 02:00:00|611.93|609.13|612.71|609.91|614.29|611.49|611.54|608.74|0
1653357900000|2022-05-24 02:05:00|612.82|610.02|613.3|610.5|613.89|611.09|612.32|609.52|0
1653358200000|2022-05-24 02:10:00|613.5|610.7|613.5|610.7|613.89|611.09|612.62|609.82|0
1653358500000|2022-05-24 02:15:00|613.4|610.6|615.07|612.27|615.27|612.47|613.1|610.3|0
1653358800000|2022-05-24 02:20:00|614.88|612.08|614.19|611.39|615.27|612.47|613.79|610.99|0
1653359100000|2022-05-24 02:25:00|614.09|611.29|614.68|611.88|615.07|612.27|613.49|610.69|0
1653359400000|2022-05-24 02:30:00|614.48|611.68|613.89|611.09|614.87|612.07|613.89|611.09|0
1653359700000|2022-05-24 02:35:00|613.49|610.69|614.48|611.68|614.48|611.68|613.3|610.5|0
1653360000000|2022-05-24 02:40:00|614.38|611.58|614.67|611.87|615.26|612.46|614.28|611.48|0
1653360300000|2022-05-24 02:45:00|614.87|612.07|615.46|612.66|616.44|613.64|614.87|612.07|0
1653360600000|2022-05-24 02:50:00|615.36|612.56|614.67|611.87|615.46|612.66|614.67|611.87|0
1653360900000|2022-05-24 02:55:00|614.87|612.07|613.88|611.08|614.87|612.07|613.68|610.88|0
1653361200000|2022-05-24 03:00:00|613.98|611.18|614.47|611.67|614.67|611.87|613.68|610.88|0
1653361500000|2022-05-24 03:05:00|614.27|611.47|613.68|610.88|614.86|612.06|613.68|610.88|0
1653361800000|2022-05-24 03:10:00|613.48|610.68|613.68|610.88|614.07|611.27|613.48|610.68|0
1653362100000|2022-05-24 03:15:00|613.87|611.07|614.27|611.47|614.46|611.66|613.68|610.88|0
1653362400000|2022-05-24 03:20:00|614.07|611.27|615.55|612.75|615.65|612.85|614.07|611.27|0
1653362700000|2022-05-24 03:25:00|615.45|612.65|615.55|612.75|616.24|613.44|615.45|612.65|0
1653363000000|2022-05-24 03:30:00|615.64|612.84|615.45|612.65|615.64|612.84|614.86|612.06|0
1653363300000|2022-05-24 03:35:00|615.25|612.45|615.44|612.64|615.84|613.04|615.25|612.45|0
1653363600000|2022-05-24 03:40:00|615.55|612.75|615.64|612.84|615.84|613.04|615.25|612.45|0
1653363900000|2022-05-24 03:45:00|615.54|612.74|614.95|612.15|615.64|612.84|614.95|612.15|0
1653364200000|2022-05-24 03:50:00|614.85|612.05|613.67|610.87|615.83|613.03|613.47|610.67|0
1653364500000|2022-05-24 03:55:00|613.86|611.06|613.18|610.38|613.86|611.06|612.59|609.79|0
1653364800000|2022-05-24 04:00:00|613.27|610.47|612.88|610.08|613.47|610.67|612.59|609.79|0
1653365100000|2022-05-24 04:05:00|612.78|609.98|612.88|610.08|613.07|610.27|612.48|609.68|0
1653365400000|2022-05-24 04:10:00|612.68|609.88|613.86|611.06|614.45|611.65|612.68|609.88|0
1653365700000|2022-05-24 04:15:00|614.05|611.25|615.24|612.44|615.24|612.44|614.05|611.25|0
1653366000000|2022-05-24 04:20:00|615.14|612.34|614.74|611.94|615.24|612.44|614.45|611.65|0
1653366300000|2022-05-24 04:25:00|614.84|612.04|615.04|612.24|615.23|612.43|614.84|612.04|0
1653366600000|2022-05-24 04:30:00|615.14|612.34|615.63|612.83|616.12|613.32|614.84|612.04|0
1653366900000|2022-05-24 04:35:00|615.62|612.82|615.23|612.43|615.82|613.02|615.03|612.23|0
1653367200000|2022-05-24 04:40:00|615.13|612.33|616.02|613.22|616.12|613.32|615.03|612.23|0
1653367500000|2022-05-24 04:45:00|616.21|613.41|618.98|616.18|619.08|616.28|616.02|613.22|0
1653367800000|2022-05-24 04:50:00|619.17|616.37|617.99|615.19|619.37|616.57|617.3|614.5|0
1653368100000|2022-05-24 04:55:00|617.79|614.99|618.58|615.78|619.37|616.57|617.59|614.79|0
1653368400000|2022-05-24 05:00:00|618.78|615.98|619.17|616.37|620.95|618.15|618.38|615.58|0
1653368700000|2022-05-24 05:05:00|619.27|616.47|617.39|614.59|619.47|616.67|617.39|614.59|0
1653369000000|2022-05-24 05:10:00|617.19|614.39|621.15|618.35|621.34|618.54|616.8|614|0
1653369300000|2022-05-24 05:15:00|623.13|620.33|619.17|616.37|623.13|620.33|618.77|615.97|0
1653369600000|2022-05-24 05:20:00|618.97|616.17|620.45|617.65|620.95|618.15|618.57|615.77|0
1653369900000|2022-05-24 05:25:00|620.35|617.55|622.33|619.53|622.53|619.73|619.46|616.66|0
1653370200000|2022-05-24 05:30:00|622.13|619.33|621.24|618.44|623.12|620.32|621.14|618.34|0
1653370500000|2022-05-24 05:35:00|621.14|618.34|624.31|621.51|626.89|624.09|620.55|617.75|0
1653370800000|2022-05-24 05:40:00|624.51|621.71|627.69|624.89|627.69|624.89|624.41|621.61|0
1653371100000|2022-05-24 05:45:00|627.89|625.09|626.69|623.89|627.89|625.09|625.7|622.9|0
1653371400000|2022-05-24 05:50:00|626.89|624.09|627.49|624.69|628.68|625.88|626.89|624.09|0
1653371700000|2022-05-24 05:55:00|627.39|624.59|627.29|624.49|628.28|625.48|626.69|623.89|0
1653372000000|2022-05-24 06:00:00|627.39|624.59|624.9|622.1|629.28|626.48|624.7|621.9|0
1653372300000|2022-05-24 06:05:00|624.7|621.9|626.89|624.09|627.08|624.28|624.11|621.31|0
1653372600000|2022-05-24 06:10:00|626.49|623.69|626.59|623.79|627.68|624.88|626.09|623.29|0
1653372900000|2022-05-24 06:15:00|626.29|623.49|627.48|624.68|627.68|624.88|625.29|622.49|0
1653373200000|2022-05-24 06:20:00|627.68|624.88|626.28|623.48|628.28|625.48|625.29|622.49|0
1653373500000|2022-05-24 06:25:00|626.48|623.68|626.59|623.79|626.88|624.08|625.99|623.19|0
1653373800000|2022-05-24 06:30:00|627.18|624.38|626.78|623.98|627.18|624.38|625.49|622.69|0
1653374100000|2022-05-24 06:35:00|626.68|623.88|633.79|630.99|634.39|631.59|624.34|621.54|0
1653374400000|2022-05-24 06:40:00|633.59|630.79|634.59|631.79|634.89|632.09|633.19|630.39|0
1653374700000|2022-05-24 06:45:00|634.79|631.99|634.69|631.89|635.99|633.19|634.19|631.39|0
1653375000000|2022-05-24 06:50:00|634.79|631.99|631.2|628.4|634.79|631.99|631|628.2|0
1653375300000|2022-05-24 06:55:00|631.3|628.5|631.1|628.3|632.39|629.59|630.2|627.4|0
1653375600000|2022-05-24 07:00:00|631.4|628.6|628.32|625.52|631.4|628.6|627.02|624.22|0
1653375900000|2022-05-24 07:05:00|628.12|625.72|632.19|629.79|632.19|629.79|628.12|625.72|0
1653376200000|2022-05-24 07:10:00|632.69|630.29|626.18|623.78|633.49|631.09|625.38|622.98|0
1653376500000|2022-05-24 07:15:00|625.98|623.58|628.6|626.2|629.5|627.1|625.18|622.78|0
1653376800000|2022-05-24 07:20:00|628.8|626.4|628.31|625.91|629.7|627.3|627.21|624.81|0
1653377100000|2022-05-24 07:25:00|628.4|626|629.1|626.7|631.98|629.58|626.82|624.42|0
1653377400000|2022-05-24 07:30:00|628.2|625.8|627.71|625.31|628.4|626|623.64|621.24|0
1653377700000|2022-05-24 07:35:00|627.61|625.21|632.98|630.58|634.37|631.97|627.51|625.11|0
1653378000000|2022-05-24 07:40:00|633.28|630.88|636.17|633.77|638.07|635.67|632.98|630.58|0
1653378300000|2022-05-24 07:45:00|636.57|634.17|635.77|633.37|638.47|636.07|634.37|631.97|0
1653378600000|2022-05-24 07:50:00|636.07|633.67|632.97|630.57|637.17|634.77|632.97|630.57|0
1653378900000|2022-05-24 07:55:00|633.08|630.68|628.9|626.5|633.57|631.17|628.59|626.19|0
1653379200000|2022-05-24 08:00:00|629.09|626.69|630.18|627.78|631.38|628.98|627.2|624.8|0
1653379500000|2022-05-24 08:05:00|629.89|627.49|628.99|626.59|631.38|628.98|628.69|626.29|0
1653379800000|2022-05-24 08:10:00|629.19|626.79|627|624.6|630.38|627.98|626.41|624.01|0
1653380100000|2022-05-24 08:15:00|627.2|624.8|629.88|627.48|631.77|629.37|627.1|624.7|0
1653380400000|2022-05-24 08:20:00|629.98|627.58|628.39|625.99|632.57|630.17|627.99|625.59|0
1653380700000|2022-05-24 08:25:00|628.59|626.19|628.19|625.79|630.28|627.88|628.09|625.69|0
1653381000000|2022-05-24 08:30:00|628.29|625.89|629.28|626.88|630.08|627.68|627.39|624.99|0
1653381300000|2022-05-24 08:35:00|629.18|626.78|628.78|626.38|631.77|629.37|628.78|626.38|0
1653381600000|2022-05-24 08:40:00|629.18|626.78|631.96|629.56|631.96|629.56|628.98|626.58|0
1653381900000|2022-05-24 08:45:00|632.16|629.76|630.77|628.37|632.56|630.16|629.57|627.17|0
1653382200000|2022-05-24 08:50:00|630.97|628.57|635.8|633.4|637|634.6|630.97|628.57|0
1653382500000|2022-05-24 08:55:00|635.91|633.51|636|633.6|637.11|634.71|634.4|632|0
1653382800000|2022-05-24 09:00:00|635.8|633.4|635.4|633|635.9|633.5|633.91|631.51|0
1653383100000|2022-05-24 09:05:00|635.3|632.9|635.2|632.8|636.4|634|634.6|632.2|0
1653383400000|2022-05-24 09:10:00|634.8|632.4|633.4|631|636|633.6|632.6|630.2|0
1653383700000|2022-05-24 09:15:00|633.2|630.8|635.2|632.8|635.2|632.8|632.7|630.3|0
1653384000000|2022-05-24 09:20:00|634.6|632.2|634.39|631.99|634.6|632.2|633|630.6|0
1653384300000|2022-05-24 09:25:00|634.59|632.19|631.8|629.4|634.9|632.5|631|628.6|0
1653384600000|2022-05-24 09:30:00|631.5|629.1|631|628.6|633.2|630.8|631|628.6|0
1653384900000|2022-05-24 09:35:00|631.1|628.7|630|627.6|631.7|629.3|629.61|627.21|0
1653385200000|2022-05-24 09:40:00|629.6|627.2|630.4|628|631|628.6|629.41|627.01|0
1653385500000|2022-05-24 09:45:00|630.3|627.9|627.81|625.41|630.6|628.2|627.81|625.41|0
1653385800000|2022-05-24 09:50:00|628.21|625.81|627.12|624.72|628.41|626.01|626.62|624.22|0
1653386100000|2022-05-24 09:55:00|627.02|624.62|626.32|623.92|627.02|624.62|624.44|622.04|0
1653386400000|2022-05-24 10:00:00|626.22|623.82|628.21|625.81|628.91|626.51|626.02|623.62|0
1653386700000|2022-05-24 10:05:00|628.4|626|625.03|622.63|629.2|626.8|624.73|622.33|0
1653387000000|2022-05-24 10:10:00|624.93|622.53|625.42|623.02|626.02|623.62|623.74|621.34|0
1653387300000|2022-05-24 10:15:00|625.22|622.82|622.35|619.95|625.42|623.02|622.05|619.65|0
1653387600000|2022-05-24 10:20:00|622.45|620.05|622.25|619.85|622.95|620.55|620.27|617.87|0
1653387900000|2022-05-24 10:25:00|622.45|620.05|621.95|619.55|624.23|621.83|621.85|619.45|0
1653388200000|2022-05-24 10:30:00|622.25|619.85|622.84|620.44|622.84|620.44|620.86|618.46|0
1653388500000|2022-05-24 10:35:00|623.04|620.64|623.83|621.43|624.73|622.33|623.04|620.64|0
1653388800000|2022-05-24 10:40:00|624.03|621.63|623.93|621.53|624.53|622.13|622.84|620.44|0
1653389100000|2022-05-24 10:45:00|624.03|621.63|624.42|622.02|625.02|622.62|623.14|620.74|0
1653389400000|2022-05-24 10:50:00|624.52|622.12|624.22|621.82|625.51|623.11|623.63|621.23|0
1653389700000|2022-05-24 10:55:00|624.42|622.02|624.92|622.52|624.92|622.52|622.83|620.43|0
1653390000000|2022-05-24 11:00:00|624.62|622.22|622.06|619.66|624.62|622.22|620.5|618.1|0
1653390300000|2022-05-24 11:05:00|621.86|619.46|615.94|613.54|621.86|619.46|615.94|613.54|0
1653390600000|2022-05-24 11:10:00|616.34|613.94|618.31|615.91|618.7|616.3|616.34|613.94|0
1653390900000|2022-05-24 11:15:00|618.5|616.1|616.93|614.53|619.4|617|616.73|614.33|0
1653391200000|2022-05-24 11:20:00|616.73|614.33|619.49|617.09|619.49|617.09|616.53|614.13|0
1653391500000|2022-05-24 11:25:00|619.29|616.89|617.51|615.11|619.69|617.29|617.22|614.82|0
1653391800000|2022-05-24 11:30:00|617.71|615.31|616.53|614.13|618.11|615.71|616.33|613.93|0
1653392100000|2022-05-24 11:35:00|616.73|614.33|621.46|619.06|622.16|619.76|615.94|613.54|0
1653392400000|2022-05-24 11:40:00|621.76|619.36|619.68|617.28|623.04|620.64|619.29|616.89|0
1653392700000|2022-05-24 11:45:00|620.18|617.78|621.26|618.86|622.05|619.65|619.48|617.08|0
1653393000000|2022-05-24 11:50:00|620.97|618.57|623.43|621.03|623.93|621.53|620.97|618.57|0
1653393300000|2022-05-24 11:55:00|623.24|620.84|623.43|621.03|625.22|622.82|623.24|620.84|0
1653393600000|2022-05-24 12:00:00|623.23|620.83|621.85|619.45|625.61|623.21|621.85|619.45|0
1653393900000|2022-05-24 12:05:00|622.05|619.65|627.79|625.39|628.39|625.99|622.05|619.65|0
1653394200000|2022-05-24 12:10:00|627.7|625.3|626.2|623.8|627.79|625.39|625.12|622.72|0
1653394500000|2022-05-24 12:15:00|626.4|624|625.25|622.85|627.19|624.79|624.96|622.56|0
1653394800000|2022-05-24 12:20:00|625.05|622.65|626.84|624.44|627.83|625.43|625.05|622.65|0
1653395100000|2022-05-24 12:25:00|627.04|624.64|624.56|622.16|627.04|624.64|623.46|621.06|0
1653395400000|2022-05-24 12:30:00|624.26|621.86|622.27|619.87|626.24|623.84|621.09|618.69|0
1653395700000|2022-05-24 12:35:00|622.47|620.07|620.4|618|623.17|620.77|618.71|616.31|0
1653396000000|2022-05-24 12:40:00|620.49|618.09|619.9|617.5|620.69|618.29|618.12|615.72|0
1653396300000|2022-05-24 12:45:00|619.7|617.3|618.51|616.11|620.09|617.69|618.31|615.91|0
1653396600000|2022-05-24 12:50:00|618.42|616.02|619.01|616.61|619.1|616.7|616.54|614.14|0
1653396900000|2022-05-24 12:55:00|619.1|616.7|619.5|617.1|620.09|617.69|618.12|615.72|0
1653397200000|2022-05-24 13:00:00|619.3|616.9|621.08|618.68|622.86|620.46|618.9|616.5|0
1653397500000|2022-05-24 13:05:00|621.47|619.07|621.87|619.47|622.56|620.16|620.09|617.69|0
1653397800000|2022-05-24 13:10:00|622.07|619.67|619.89|617.49|622.07|619.67|619.69|617.29|0
1653398100000|2022-05-24 13:15:00|619.6|617.2|619.89|617.49|620.88|618.48|618.7|616.3|0
1653398400000|2022-05-24 13:20:00|620.08|617.68|618.9|616.5|620.08|617.68|617.32|614.92|0
1653398700000|2022-05-24 13:25:00|619.29|616.89|623.45|621.05|624.04|621.64|619.29|616.89|0
1653399000000|2022-05-24 13:30:00|622.85|620.45|626.22|623.82|629.01|626.61|615.94|613.54|0
1653399300000|2022-05-24 13:35:00|627.42|625.02|631.6|629.2|632.2|629.8|625.33|622.93|0
1653399600000|2022-05-24 13:40:00|632.59|630.19|629.25|626.85|632.79|630.39|627.06|624.66|0
1653399900000|2022-05-24 13:45:00|630.55|628.15|631.64|629.24|633.24|630.84|624.68|622.28|0
1653400200000|2022-05-24 13:50:00|632.04|629.64|632.44|630.04|633.64|631.24|625.47|623.07|0
1653400500000|2022-05-24 13:55:00|632.24|629.84|637.44|635.04|637.44|635.04|631.84|629.44|0
1653400800000|2022-05-24 14:00:00|637.95|635.55|643.13|640.73|644.13|641.73|636.64|634.24|0
1653401100000|2022-05-24 14:05:00|643.73|641.33|649.78|647.38|650.7|648.3|640.92|638.52|0
1653401400000|2022-05-24 14:10:00|649.98|647.58|657.08|654.68|658.1|655.7|648.37|645.97|0
1653401700000|2022-05-24 14:15:00|656.88|654.48|663.6|661.2|664.62|662.22|656.88|654.48|0
1653402000000|2022-05-24 14:20:00|664.01|661.61|658.91|656.51|664.01|661.61|653.42|651.02|0
1653402300000|2022-05-24 14:25:00|659.52|657.12|653.86|651.46|663.53|661.13|653.66|651.26|0
1653402600000|2022-05-24 14:30:00|654.46|652.06|659.72|657.32|660.73|658.33|654.46|652.06|0
1653402900000|2022-05-24 14:35:00|660.53|658.13|657.69|655.29|661.95|659.55|654.87|652.47|0
1653403200000|2022-05-24 14:40:00|658.71|656.31|659.11|656.71|663.37|660.97|654.66|652.26|0
1653403500000|2022-05-24 14:45:00|659.72|657.32|668.25|665.85|668.66|666.26|655.47|653.07|0
1653403800000|2022-05-24 14:50:00|668.66|666.26|667.23|664.83|670.29|667.89|664.18|661.78|0
1653404100000|2022-05-24 14:55:00|667.84|665.44|661.54|659.14|668.86|666.46|661.34|658.94|0
1653404400000|2022-05-24 15:00:00|661.94|659.54|659.76|657.36|662.96|660.56|656.01|653.61|0
1653404700000|2022-05-24 15:05:00|660.47|658.07|659.05|656.65|662.09|659.69|656.21|653.81|0
1653405000000|2022-05-24 15:10:00|658.85|656.45|661.68|659.28|663.11|660.71|657.43|655.03|0
1653405300000|2022-05-24 15:15:00|661.28|658.88|663.51|661.11|664.53|662.13|653.79|651.39|0
1653405600000|2022-05-24 15:20:00|663.72|661.32|660.26|657.86|666.57|664.17|658.03|655.63|0
1653405900000|2022-05-24 15:25:00|659.76|657.36|656.61|654.21|661.48|659.08|656.41|654.01|0
1653406200000|2022-05-24 15:30:00|656.72|654.32|657.62|655.22|661.27|658.87|654.59|652.19|0
1653406500000|2022-05-24 15:35:00|658.03|655.63|658.23|655.83|661.27|658.87|655.6|653.2|0
1653406800000|2022-05-24 15:40:00|658.03|655.63|650.75|648.35|658.84|656.44|650.55|648.15|0
1653407100000|2022-05-24 15:45:00|651.36|648.96|639.57|637.17|651.36|648.96|639.31|636.91|0
1653407400000|2022-05-24 15:50:00|638.97|636.57|643.98|641.58|644.58|642.18|638.97|636.57|0
1653407700000|2022-05-24 15:55:00|643.38|640.98|642.17|639.77|644.58|642.18|636.36|633.96|0
1653408000000|2022-05-24 16:00:00|642.37|639.97|641.97|639.57|646.39|643.99|640.77|638.37|0
1653408300000|2022-05-24 16:05:00|641.77|639.37|636.56|634.16|644.38|641.98|636.56|634.16|0
1653408600000|2022-05-24 16:10:00|636.76|634.36|630.94|628.54|637.96|635.56|630.74|628.34|0
1653408900000|2022-05-24 16:15:00|630.34|627.94|632.43|630.03|633.82|631.42|622.98|620.58|0
1653409200000|2022-05-24 16:20:00|632.83|630.43|636.6|634.2|637.6|635.2|632.83|630.43|0
1653409500000|2022-05-24 16:25:00|636.01|633.61|639.4|637|640|637.6|634.61|632.21|0
1653409800000|2022-05-24 16:30:00|639.6|637.2|645.2|642.8|645.8|643.4|637.2|634.8|0
1653410100000|2022-05-24 16:35:00|645|642.6|651.03|648.63|651.83|649.43|644.4|642|0
1653410400000|2022-05-24 16:40:00|650.42|648.02|650.82|648.42|651.23|648.83|648.81|646.41|0
1653410700000|2022-05-24 16:45:00|651.03|648.63|648.34|645.94|652.03|649.63|644.69|642.29|0
1653411000000|2022-05-24 16:50:00|648.14|645.74|648.34|645.94|650.14|647.74|646.93|644.53|0
1653411300000|2022-05-24 16:55:00|647.33|644.93|644.33|641.93|647.33|644.93|639.74|637.34|0
1653411600000|2022-05-24 17:00:00|646.33|643.93|655.78|653.38|655.78|653.38|645.63|643.23|0
1653411900000|2022-05-24 17:05:00|656.18|653.78|653.16|650.76|656.18|653.78|651.55|649.15|0
1653412200000|2022-05-24 17:10:00|653.76|651.36|651.95|649.55|654.77|652.37|650.14|647.74|0
1653412500000|2022-05-24 17:15:00|652.35|649.95|650.14|647.74|654.16|651.76|647.03|644.63|0
1653412800000|2022-05-24 17:20:00|649.73|647.33|651.54|649.14|654.16|651.76|649.33|646.93|0
1653413100000|2022-05-24 17:25:00|651.74|649.34|646.12|643.72|653.35|650.95|645.22|642.82|0
1653413400000|2022-05-24 17:30:00|647.32|644.92|649.33|646.93|652.75|650.35|647.12|644.72|0
1653413700000|2022-05-24 17:35:00|648.73|646.33|641.72|639.32|649.73|647.33|641.12|638.72|0
1653414000000|2022-05-24 17:40:00|641.52|639.12|636.1|633.7|641.52|639.12|632.57|630.17|0
1653414300000|2022-05-24 17:45:00|636.5|634.1|635.5|633.1|638.69|636.29|630.73|628.33|0
1653414600000|2022-05-24 17:50:00|634.7|632.3|633.11|630.71|636.5|634.1|631.13|628.73|0
1653414900000|2022-05-24 17:55:00|632.32|629.92|633.91|631.51|635.1|632.7|629.54|627.14|0
1653415200000|2022-05-24 18:00:00|633.61|631.21|639.69|637.29|639.69|637.29|632.32|629.92|0
1653415500000|2022-05-24 18:05:00|639.09|636.69|628.15|625.75|639.89|637.49|625.77|623.37|0
1653415800000|2022-05-24 18:10:00|628.34|625.94|626.86|624.46|628.74|626.34|619.85|617.45|0
1653416100000|2022-05-24 18:15:00|626.56|624.16|632.86|630.46|635.05|632.65|626.36|623.96|0
1653416400000|2022-05-24 18:20:00|633.26|630.86|627.7|625.3|637.04|634.64|627.7|625.3|0
1653416700000|2022-05-24 18:25:00|627.9|625.5|629.68|627.28|629.68|627.28|624.54|622.14|0
1653417000000|2022-05-24 18:30:00|630.67|628.27|625.32|622.92|632.16|629.76|624.93|622.53|0
1653417300000|2022-05-24 18:35:00|625.52|623.12|622.56|620.16|627.3|624.9|621.58|619.18|0
1653417600000|2022-05-24 18:40:00|621.87|619.47|634.04|631.64|634.24|631.84|621.38|618.98|0
1653417900000|2022-05-24 18:45:00|634.84|632.44|639.82|637.42|642.42|640.02|633.35|630.95|0
1653418200000|2022-05-24 18:50:00|640.62|638.22|642.62|640.22|643.22|640.82|639.22|636.82|0
1653418500000|2022-05-24 18:55:00|642.82|640.42|639.02|636.62|645.23|642.83|638.02|635.62|0
1653418800000|2022-05-24 19:00:00|640.02|637.62|630.46|628.06|640.02|637.62|629.47|627.07|0
1653419100000|2022-05-24 19:05:00|631.06|628.66|630.86|628.46|631.85|629.45|626.7|624.3|0
1653419400000|2022-05-24 19:10:00|630.26|627.86|631.3|628.9|631.3|628.9|625.51|623.11|0
1653419700000|2022-05-24 19:15:00|630.71|628.31|632.48|630.08|633.57|631.17|627.75|625.35|0
1653420000000|2022-05-24 19:20:00|632.29|629.89|628.73|626.33|637.83|635.43|626.96|624.56|0
1653420300000|2022-05-24 19:25:00|629.33|626.93|625.98|623.58|631.6|629.2|624.8|622.4|0
1653420600000|2022-05-24 19:30:00|625.49|623.09|625|622.6|627.55|625.15|624.01|621.61|0
1653420900000|2022-05-24 19:35:00|624.21|621.81|611.32|608.92|624.41|622.01|606.86|604.46|0
1653421200000|2022-05-24 19:40:00|611.13|608.73|615.9|613.5|616.48|614.08|607.92|605.52|0
1653421500000|2022-05-24 19:45:00|616.87|614.47|614.53|612.13|616.87|614.47|608.31|605.91|0
1653421800000|2022-05-24 19:50:00|613.17|610.77|623.14|620.74|623.14|620.74|611.61|609.21|0
1653422100000|2022-05-24 19:55:00|623.53|621.13|614.34|611.94|624.51|622.11|614.34|611.94|0
1653422400000|2022-05-24 20:00:00|613.56|611.16|610.97|608.57|613.56|611.16|608.44|606.04|0
1653422700000|2022-05-24 20:05:00|611.16|608.76|611.55|609.15|612.53|610.13|610.97|608.57|0
1653423000000|2022-05-24 20:10:00|612.04|609.64|610.38|607.98|612.63|610.23|610.38|607.98|0
1653423300000|2022-05-24 20:15:00|610.68|608.28|611.16|608.36|611.75|608.95|610.19|607.39|0
1653423600000|2022-05-24 20:20:00|611.55|608.75|615.65|612.85|617.02|614.22|611.36|608.56|0
1653423900000|2022-05-24 20:25:00|615.84|613.04|614.08|611.28|616.04|613.24|613.99|611.19|0
1653424200000|2022-05-24 20:30:00|613.89|611.09|614.08|611.28|614.47|611.67|613.6|610.8|0
1653424500000|2022-05-24 20:35:00|613.69|610.89|613.69|610.89|614.08|611.28|613.3|610.5|0
1653424800000|2022-05-24 20:40:00|613.3|610.5|613.1|610.3|613.5|610.7|612.52|609.72|0
1653425100000|2022-05-24 20:45:00|612.71|609.91|611.15|608.35|613.1|610.3|610.76|607.96|0
1653425400000|2022-05-24 20:50:00|610.76|607.96|610.18|607.38|611.15|608.35|610.18|607.38|0
1653425700000|2022-05-24 20:55:00|610.37|607.57|609.31|606.51|610.37|607.57|607.95|605.15|0
1653426000000|2022-05-24 21:00:00|609.1|606.3|609.07|606.27|609.53|606.73|608.96|606.16|0
1653426300000|2022-05-24 21:05:00|609.33|606.53|609.27|606.47|609.67|606.87|609.27|606.47|0
1653426600000|2022-05-24 21:10:00|609.44|606.64|609.41|606.61|609.53|606.73|609.27|606.47|0
1653426900000|2022-05-24 21:15:00|609.24|606.44|608.79|605.99|609.5|606.7|608.62|605.82|0
1653427200000|2022-05-24 21:20:00|608.9|606.1|609.01|606.21|609.41|606.61|608.87|606.07|0
1653427500000|2022-05-24 21:25:00|609.04|606.24|609.01|606.21|609.13|606.33|608.82|606.02|0
1653427800000|2022-05-24 21:30:00|609.44|606.64|609.13|606.33|609.44|606.64|609.09|606.29|0
1653428100000|2022-05-24 21:35:00|609.12|606.32|608.95|606.15|609.12|606.32|608.84|606.04|0
1653428400000|2022-05-24 21:40:00|608.84|606.04|608.89|606.09|608.89|606.09|608.81|606.01|0
1653428700000|2022-05-24 21:45:00|608.87|606.07|609.49|606.69|609.49|606.69|608.87|606.07|0
1653429000000|2022-05-24 21:50:00|609.26|606.46|608.72|605.92|609.26|606.46|608.72|605.92|0
1653429300000|2022-05-24 21:55:00|608.66|605.86|608.97|606.17|609.09|606.29|608.66|605.86|0
1653429600000|2022-05-24 22:00:00|608.9|606.1|607.24|604.44|608.9|606.1|606.86|604.06|0
1653429900000|2022-05-24 22:05:00|607.34|604.54|607.05|604.25|607.83|605.03|606.57|603.77|0
1653430200000|2022-05-24 22:10:00|606.85|604.05|602.5|599.7|607.05|604.25|602.31|599.51|0
1653430500000|2022-05-24 22:15:00|602.4|599.6|601.43|598.63|602.59|599.79|600.66|597.86|0
1653430800000|2022-05-24 22:20:00|601.72|598.92|601.82|599.02|603.36|600.56|601.43|598.63|0
1653431100000|2022-05-24 22:25:00|601.72|598.92|601.81|599.01|602.2|599.4|600.85|598.05|0
1653431400000|2022-05-24 22:30:00|602.01|599.21|600.85|598.05|602.78|599.98|600.85|598.05|0
1653431700000|2022-05-24 22:35:00|600.65|597.85|600.65|597.85|600.85|598.05|599.69|596.89|0
1653432000000|2022-05-24 22:40:00|600.75|597.95|601.62|598.82|601.81|599.01|600.27|597.47|0
1653432300000|2022-05-24 22:45:00|601.81|599.01|601.91|599.11|602.78|599.98|601.62|598.82|0
1653432600000|2022-05-24 22:50:00|602|599.2|602.77|599.97|603.16|600.36|601.91|599.11|0
1653432900000|2022-05-24 22:55:00|602.87|600.07|602.19|599.39|602.87|600.07|601.71|598.91|0
1653433200000|2022-05-24 23:00:00|601.71|598.91|601.61|598.81|602.19|599.39|601.33|598.53|0
1653433500000|2022-05-24 23:05:00|601.22|598.42|600.06|597.26|601.22|598.42|599.49|596.69|0
1653433800000|2022-05-24 23:10:00|600.26|597.46|598.91|596.11|600.26|597.46|598.71|595.91|0
1653434100000|2022-05-24 23:15:00|599.01|596.21|599.48|596.68|599.68|596.88|598.91|596.11|0
1653434400000|2022-05-24 23:20:00|599.29|596.49|599.29|596.49|599.48|596.68|599.1|596.3|0
1653434700000|2022-05-24 23:25:00|599.1|596.3|600.44|597.64|600.54|597.74|598.71|595.91|0
1653435000000|2022-05-24 23:30:00|600.25|597.45|599.86|597.06|600.25|597.45|599.09|596.29|0
1653435300000|2022-05-24 23:35:00|599.67|596.87|600.44|597.64|600.63|597.83|599.67|596.87|0
1653435600000|2022-05-24 23:40:00|600.54|597.74|601.4|598.6|601.4|598.6|600.44|597.64|0
1653435900000|2022-05-24 23:45:00|601.6|598.8|602.95|600.15|603.14|600.34|601.6|598.8|0
1653436200000|2022-05-24 23:50:00|603.05|600.25|603.72|600.92|603.72|600.92|602.56|599.76|0
1653436500000|2022-05-24 23:55:00|603.92|601.12|602.37|599.57|603.92|601.12|602.37|599.57|0
1653436800000|2022-05-25 00:00:00|602.56|599.76|605.07|602.27|605.27|602.47|602.56|599.76|0
1653437100000|2022-05-25 00:05:00|604.98|602.18|605.85|603.05|606.43|603.63|603.91|601.11|0
1653437400000|2022-05-25 00:10:00|606.04|603.24|610.7|607.9|611.87|609.07|606.04|603.24|0
1653437700000|2022-05-25 00:15:00|611.09|608.29|612.84|610.04|614.21|611.41|610.31|607.51|0
1653438000000|2022-05-25 00:20:00|612.65|609.85|612.26|609.46|613.82|611.02|611.48|608.68|0
1653438300000|2022-05-25 00:25:00|612.16|609.36|610.89|608.09|614.99|612.19|610.89|608.09|0
1653438600000|2022-05-25 00:30:00|610.5|607.7|611.67|608.87|612.06|609.26|609.53|606.73|0
1653438900000|2022-05-25 00:35:00|611.58|608.78|610.7|607.9|612.25|609.45|610.31|607.51|0
1653439200000|2022-05-25 00:40:00|610.6|607.8|608.94|606.14|610.6|607.8|608.94|606.14|0
1653439500000|2022-05-25 00:45:00|608.36|605.56|609.33|606.53|609.33|606.53|607.58|604.78|0
1653439800000|2022-05-25 00:50:00|609.14|606.34|609.72|606.92|609.91|607.11|607.97|605.17|0
1653440100000|2022-05-25 00:55:00|609.52|606.72|609.72|606.92|609.91|607.11|608.55|605.75|0
1653440400000|2022-05-25 01:00:00|610.11|607.31|607.77|604.97|610.11|607.31|607.68|604.88|0
1653440700000|2022-05-25 01:05:00|607.97|605.17|607.58|604.78|609.71|606.91|607|604.2|0
1653441000000|2022-05-25 01:10:00|607.38|604.58|607.96|605.16|608.94|606.14|606.51|603.71|0
1653441300000|2022-05-25 01:15:00|607.77|604.97|605.93|603.13|607.77|604.97|605.05|602.25|0
1653441600000|2022-05-25 01:20:00|606.02|603.22|607.38|604.58|608.35|605.55|605.25|602.45|0
1653441900000|2022-05-25 01:25:00|607.18|604.38|607.76|604.96|608.15|605.35|606.21|603.41|0
1653442200000|2022-05-25 01:30:00|607.57|604.77|607.18|604.38|608.35|605.55|606.99|604.19|0
1653442500000|2022-05-25 01:35:00|607.28|604.48|605.43|602.63|607.96|605.16|605.43|602.63|0
1653442800000|2022-05-25 01:40:00|605.53|602.73|606.7|603.9|606.79|603.99|605.43|602.63|0
1653443100000|2022-05-25 01:45:00|606.6|603.8|605.24|602.44|606.7|603.9|604.85|602.05|0
1653443400000|2022-05-25 01:50:00|605.14|602.34|606.4|603.6|606.59|603.79|605.04|602.24|0
1653443700000|2022-05-25 01:55:00|606.59|603.79|605.62|602.82|606.98|604.18|605.43|602.63|0
1653444000000|2022-05-25 02:00:00|605.23|602.43|601.36|598.56|605.23|602.43|600.88|598.08|0
1653444300000|2022-05-25 02:05:00|600.98|598.18|601.75|598.95|602.43|599.63|600.78|597.98|0
1653444600000|2022-05-25 02:10:00|601.94|599.14|602.91|600.11|602.91|600.11|601.36|598.56|0
1653444900000|2022-05-25 02:15:00|603.1|600.3|603.29|600.49|603.49|600.69|601.16|598.36|0
1653445200000|2022-05-25 02:20:00|603.2|600.4|602.71|599.91|603.29|600.49|601.94|599.14|0
1653445500000|2022-05-25 02:25:00|602.42|599.62|603.58|600.78|603.87|601.07|601.74|598.94|0
1653445800000|2022-05-25 02:30:00|603.67|600.87|604.55|601.75|605.42|602.62|603.09|600.29|0
1653446100000|2022-05-25 02:35:00|604.64|601.84|605.03|602.23|605.03|602.23|603.97|601.17|0
1653446400000|2022-05-25 02:40:00|605.13|602.33|605.99|603.19|606.1|603.3|604.83|602.03|0
1653446700000|2022-05-25 02:45:00|606.1|603.3|603.86|601.06|606.96|604.16|603.86|601.06|0
1653447000000|2022-05-25 02:50:00|603.67|600.87|604.44|601.64|604.64|601.84|603.19|600.39|0
1653447300000|2022-05-25 02:55:00|604.64|601.84|604.25|601.45|604.64|601.84|603.67|600.87|0
1653447600000|2022-05-25 03:00:00|604.35|601.55|603.08|600.28|604.35|601.55|602.7|599.9|0
1653447900000|2022-05-25 03:05:00|602.89|600.09|603.28|600.48|603.96|601.16|602.7|599.9|0
1653448200000|2022-05-25 03:10:00|603.08|600.28|601.34|598.54|603.47|600.67|601.34|598.54|0
1653448500000|2022-05-25 03:15:00|601.25|598.45|602.69|599.89|602.69|599.89|601.15|598.35|0
1653448800000|2022-05-25 03:20:00|602.89|600.09|602.3|599.5|603.66|600.86|602.21|599.41|0
1653449100000|2022-05-25 03:25:00|602.21|599.41|602.11|599.31|602.88|600.08|601.53|598.73|0
1653449400000|2022-05-25 03:30:00|601.92|599.12|599.6|596.8|602.11|599.31|599.6|596.8|0
1653449700000|2022-05-25 03:35:00|599.79|596.99|599.21|596.41|600.37|597.57|598.82|596.02|0
1653450000000|2022-05-25 03:40:00|599.02|596.22|597.86|595.06|599.6|596.8|597.67|594.87|0
1653450300000|2022-05-25 03:45:00|597.67|594.87|597.67|594.87|598.05|595.25|597.47|594.67|0
1653450600000|2022-05-25 03:50:00|597.86|595.06|597.66|594.86|597.86|595.06|597.57|594.77|0
1653450900000|2022-05-25 03:55:00|597.57|594.77|595.93|593.13|597.86|595.06|594.59|591.79|0
1653451200000|2022-05-25 04:00:00|595.84|593.04|596.89|594.09|597.08|594.28|595.74|592.94|0
1653451500000|2022-05-25 04:05:00|596.7|593.9|596.7|593.9|597.08|594.28|596.5|593.7|0
1653451800000|2022-05-25 04:10:00|597.08|594.28|598.62|595.82|599.01|596.21|597.08|594.28|0
1653452100000|2022-05-25 04:15:00|598.81|596.01|598.23|595.43|598.81|596.01|598.04|595.24|0
1653452400000|2022-05-25 04:20:00|598.14|595.34|597.85|595.05|598.23|595.43|597.27|594.47|0
1653452700000|2022-05-25 04:25:00|597.95|595.15|598.52|595.72|598.81|596.01|597.75|594.95|0
1653453000000|2022-05-25 04:30:00|598.42|595.62|597.84|595.04|598.52|595.72|597.27|594.47|0
1653453300000|2022-05-25 04:35:00|597.94|595.14|598.03|595.23|598.33|595.53|597.65|594.85|0
1653453600000|2022-05-25 04:40:00|598.23|595.43|598.03|595.23|598.61|595.81|597.84|595.04|0
1653453900000|2022-05-25 04:45:00|597.84|595.04|600.15|597.35|600.35|597.55|597.46|594.66|0
1653454200000|2022-05-25 04:50:00|600.06|597.26|599.19|596.39|600.06|597.26|598.61|595.81|0
1653454500000|2022-05-25 04:55:00|599.09|596.29|599.57|596.77|599.57|596.77|598.8|596|0
1653454800000|2022-05-25 05:00:00|599.76|596.96|599.28|596.48|600.06|597.26|598.03|595.23|0
1653455100000|2022-05-25 05:05:00|599.18|596.38|598.8|596|599.76|596.96|598.8|596|0
1653455400000|2022-05-25 05:10:00|598.9|596.1|597.45|594.65|598.99|596.19|596.68|593.88|0
1653455700000|2022-05-25 05:15:00|597.35|594.55|597.06|594.26|598.22|595.42|596.39|593.59|0
1653456000000|2022-05-25 05:20:00|597.16|594.36|597.64|594.84|597.83|595.03|596.87|594.07|0
1653456300000|2022-05-25 05:25:00|597.74|594.94|598.7|595.9|598.79|595.99|597.74|594.94|0
1653456600000|2022-05-25 05:30:00|598.98|596.18|600.43|597.63|600.91|598.11|598.98|596.18|0
1653456900000|2022-05-25 05:35:00|600.53|597.73|600.91|598.11|601.3|598.5|599.95|597.15|0
1653457200000|2022-05-25 05:40:00|600.72|597.92|601.68|598.88|602.65|599.85|600.72|597.92|0
1653457500000|2022-05-25 05:45:00|601.49|598.69|602.45|599.65|603.23|600.43|601.1|598.3|0
1653457800000|2022-05-25 05:50:00|602.26|599.46|602.17|599.37|603.42|600.62|601.78|598.98|0
1653458100000|2022-05-25 05:55:00|602.06|599.26|601.1|598.3|602.45|599.65|601|598.2|0
1653458400000|2022-05-25 06:00:00|601.2|598.4|604|601.2|604.58|601.78|599.75|596.95|0
1653458700000|2022-05-25 06:05:00|604.19|601.39|604.58|601.78|604.96|602.16|603.03|600.23|0
1653459000000|2022-05-25 06:10:00|604.48|601.68|605.74|602.94|606.13|603.33|603.8|601|0
1653459300000|2022-05-25 06:15:00|605.93|603.13|607.87|605.07|609.14|606.34|605.74|602.94|0
1653459600000|2022-05-25 06:20:00|607.97|605.17|607.67|604.87|608.06|605.26|606.51|603.71|0
1653459900000|2022-05-25 06:25:00|607.48|604.68|607.19|604.39|608.45|605.65|607.09|604.29|0
1653460200000|2022-05-25 06:30:00|607.29|604.49|606.31|603.51|608.64|605.84|606.31|603.51|0
1653460500000|2022-05-25 06:35:00|606.12|603.32|602.34|599.54|606.12|603.32|601.96|599.16|0
1653460800000|2022-05-25 06:40:00|602.24|599.44|599.92|597.12|602.82|600.02|599.54|596.74|0
1653461100000|2022-05-25 06:45:00|600.12|597.32|598.48|595.68|602.24|599.44|598|595.2|0
1653461400000|2022-05-25 06:50:00|598.96|596.16|597.61|594.81|599.54|596.74|596.26|593.46|0
1653461700000|2022-05-25 06:55:00|597.8|595|596.33|593.53|599.02|596.22|596.33|593.53|0
1653462000000|2022-05-25 07:00:00|597.2|594.4|602.49|599.69|603.07|600.27|597.01|594.21|0
1653462300000|2022-05-25 07:05:00|602.39|599.99|599.3|596.9|602.87|600.47|598.24|595.84|0
1653462600000|2022-05-25 07:10:00|599.59|597.19|599.01|596.61|601.62|599.22|598.43|596.03|0
1653462900000|2022-05-25 07:15:00|598.62|596.22|600.55|598.15|601.13|598.73|596.89|594.49|0
1653463200000|2022-05-25 07:20:00|600.46|598.06|602.09|599.69|604.99|602.59|600.16|597.76|0
1653463500000|2022-05-25 07:25:00|602|599.6|604.71|602.31|604.8|602.4|601.51|599.11|0
1653463800000|2022-05-25 07:30:00|604.8|602.4|606.35|603.95|607.7|605.3|604.71|602.31|0
1653464100000|2022-05-25 07:35:00|606.15|603.75|609.45|607.05|610.03|607.63|605.18|602.78|0
1653464400000|2022-05-25 07:40:00|609.26|606.86|608.28|605.88|609.64|607.24|606.83|604.43|0
1653464700000|2022-05-25 07:45:00|608.19|605.79|607.61|605.21|610.33|607.93|607.31|604.91|0
1653465000000|2022-05-25 07:50:00|607.7|605.3|607.12|604.72|608.28|605.88|605.76|603.36|0
1653465300000|2022-05-25 07:55:00|607.31|604.91|609.44|607.04|610.32|607.92|607.12|604.72|0
1653465600000|2022-05-25 08:00:00|609.35|606.95|612.27|609.87|614.51|612.11|607.89|605.49|0
1653465900000|2022-05-25 08:05:00|612.07|609.67|619.39|616.99|619.39|616.99|612.07|609.67|0
1653466200000|2022-05-25 08:10:00|619.2|616.8|617.43|615.03|620.18|617.78|616.95|614.55|0
1653466500000|2022-05-25 08:15:00|617.82|615.42|618.8|616.4|620.17|617.77|617.73|615.33|0
1653466800000|2022-05-25 08:20:00|619|616.6|617.23|614.83|619.58|617.18|616.75|614.35|0
1653467100000|2022-05-25 08:25:00|617.43|615.03|617.14|614.74|618.41|616.01|616.45|614.05|0
1653467400000|2022-05-25 08:30:00|616.94|614.54|614.01|611.61|616.94|614.54|613.72|611.32|0
1653467700000|2022-05-25 08:35:00|614.3|611.9|613.71|611.31|615.28|612.88|612.55|610.15|0
1653468000000|2022-05-25 08:40:00|613.91|611.51|612.74|610.34|613.91|611.51|612.15|609.75|0
1653468300000|2022-05-25 08:45:00|612.93|610.53|613.71|611.31|613.91|611.51|612.74|610.34|0
1653468600000|2022-05-25 08:50:00|613.52|611.12|612.25|609.85|614.49|612.09|611.76|609.36|0
1653468900000|2022-05-25 08:55:00|612.35|609.95|616.83|614.43|616.83|614.43|611.96|609.56|0
1653469200000|2022-05-25 09:00:00|617.03|614.63|619.87|617.47|620.55|618.15|616.64|614.24|0
1653469500000|2022-05-25 09:05:00|619.77|617.37|619.48|617.08|621.14|618.74|618.59|616.19|0
1653469800000|2022-05-25 09:10:00|619.37|616.97|624.38|621.98|624.38|621.98|618.79|616.39|0
1653470100000|2022-05-25 09:15:00|624.67|622.27|620.74|618.34|625.26|622.86|619.86|617.46|0
1653470400000|2022-05-25 09:20:00|620.65|618.25|620.74|618.34|622.12|619.72|620.15|617.75|0
1653470700000|2022-05-25 09:25:00|620.55|618.15|619.96|617.56|623.1|620.7|619.17|616.77|0
1653471000000|2022-05-25 09:30:00|620.15|617.75|617.41|615.01|621.52|619.12|617.21|614.81|0
1653471300000|2022-05-25 09:35:00|617.51|615.11|617.41|615.01|618.39|615.99|616.24|613.84|0
1653471600000|2022-05-25 09:40:00|617.21|614.81|618.78|616.38|618.97|616.57|617.02|614.62|0
1653471900000|2022-05-25 09:45:00|618.97|616.57|615.65|613.25|619.17|616.77|615.65|613.25|0
1653472200000|2022-05-25 09:50:00|615.84|613.44|613.21|610.81|616.04|613.64|612.52|610.12|0
1653472500000|2022-05-25 09:55:00|613.4|611|614.18|611.78|614.57|612.17|612.91|610.51|0
1653472800000|2022-05-25 10:00:00|614.47|612.07|612.52|610.12|614.57|612.17|611.94|609.54|0
1653473100000|2022-05-25 10:05:00|612.32|609.92|612.62|610.22|613.69|611.29|611.93|609.53|0
1653473400000|2022-05-25 10:10:00|612.71|610.31|614.66|612.26|615.05|612.65|611.15|608.75|0
1653473700000|2022-05-25 10:15:00|614.76|612.36|614.66|612.26|615.93|613.53|614.27|611.87|0
1653474000000|2022-05-25 10:20:00|614.76|612.36|613.68|611.28|615.05|612.65|613.1|610.7|0
1653474300000|2022-05-25 10:25:00|613.39|610.99|614.07|611.67|614.07|611.67|612.12|609.72|0
1653474600000|2022-05-25 10:30:00|614.27|611.87|616.8|614.4|617.2|614.8|614.07|611.67|0
1653474900000|2022-05-25 10:35:00|616.61|614.21|617.19|614.79|617.78|615.38|616.41|614.01|0
1653475200000|2022-05-25 10:40:00|616.8|614.4|615.53|613.13|617|614.6|614.85|612.45|0
1653475500000|2022-05-25 10:45:00|615.82|613.42|621.6|619.2|622.29|619.89|615.82|613.42|0
1653475800000|2022-05-25 10:50:00|621.89|619.49|621.5|619.1|623.46|621.06|620.72|618.32|0
1653476100000|2022-05-25 10:55:00|621.41|619.01|622.87|620.47|623.46|621.06|621.41|619.01|0
1653476400000|2022-05-25 11:00:00|623.07|620.67|620.71|618.31|623.76|621.36|620.12|617.72|0
1653476700000|2022-05-25 11:05:00|620.62|618.22|621.97|619.57|622.56|620.16|620.52|618.12|0
1653477000000|2022-05-25 11:10:00|622.17|619.77|625.8|623.4|626.78|624.38|622.17|619.77|0
1653477300000|2022-05-25 11:15:00|625.69|623.29|626.86|624.46|628.45|626.05|624.91|622.51|0
1653477600000|2022-05-25 11:20:00|627.55|625.15|630.79|628.39|630.79|628.39|627.05|624.65|0
1653477900000|2022-05-25 11:25:00|632.67|630.27|631.29|628.89|635.53|633.13|630.99|628.59|0
1653478200000|2022-05-25 11:30:00|631.18|628.78|633.55|631.15|633.75|631.35|629.61|627.21|0
1653478500000|2022-05-25 11:35:00|633.75|631.35|633.94|631.54|635.92|633.52|632.56|630.16|0
1653478800000|2022-05-25 11:40:00|633.35|630.95|636.42|634.02|637.11|634.71|633.35|630.95|0
1653479100000|2022-05-25 11:45:00|636.31|633.91|633.94|631.54|637.8|635.4|633.54|631.14|0
1653479400000|2022-05-25 11:50:00|633.74|631.34|631.18|628.78|634.33|631.93|630.69|628.29|0
1653479700000|2022-05-25 11:55:00|631.37|628.97|632.16|629.76|633.05|630.65|628.42|626.02|0
1653480000000|2022-05-25 12:00:00|631.96|629.56|632.55|630.15|634.24|631.84|631.77|629.37|0
1653480300000|2022-05-25 12:05:00|632.75|630.35|635.62|633.22|635.91|633.51|632.66|630.26|0
1653480600000|2022-05-25 12:10:00|635.12|632.72|632.85|630.45|636.5|634.1|632.55|630.15|0
1653480900000|2022-05-25 12:15:00|632.75|630.35|634.13|631.73|634.33|631.93|631.76|629.36|0
1653481200000|2022-05-25 12:20:00|634.33|631.93|632.15|629.75|634.33|631.93|631.76|629.36|0
1653481500000|2022-05-25 12:25:00|632.35|629.95|635.22|632.82|635.22|632.82|631.76|629.36|0
1653481800000|2022-05-25 12:30:00|635.31|632.91|629.79|627.39|639.07|636.67|627.82|625.42|0
1653482100000|2022-05-25 12:35:00|628.61|626.21|631.36|628.96|632.94|630.54|628.61|626.21|0
1653482400000|2022-05-25 12:40:00|631.56|629.16|632.34|629.94|633.92|631.52|629.78|627.38|0
1653482700000|2022-05-25 12:45:00|632.45|630.05|631.55|629.15|633.04|630.64|630.37|627.97|0
1653483000000|2022-05-25 12:50:00|631.46|629.06|628.67|626.27|632.19|629.79|627.48|625.08|0
1653483300000|2022-05-25 12:55:00|628.47|626.07|628.86|626.46|631.04|628.64|627.58|625.18|0
1653483600000|2022-05-25 13:00:00|628.66|626.26|629.56|627.16|630.24|627.84|626.1|623.7|0
1653483900000|2022-05-25 13:05:00|629.45|627.05|625.5|623.1|630.05|627.65|625.31|622.91|0
1653484200000|2022-05-25 13:10:00|625.7|623.3|628.86|626.46|629.45|627.05|625.7|623.3|0
1653484500000|2022-05-25 13:15:00|628.66|626.26|629.45|627.05|630.84|628.44|628.46|626.06|0
1653484800000|2022-05-25 13:20:00|629.65|627.25|625.7|623.3|629.65|627.25|625.7|623.3|0
1653485100000|2022-05-25 13:25:00|625.89|623.49|629.45|627.05|630.93|628.53|625.7|623.3|0
1653485400000|2022-05-25 13:30:00|629.55|627.15|618.61|616.21|631.43|629.03|617.05|614.65|0
1653485700000|2022-05-25 13:35:00|617.83|615.43|611.68|609.28|619.49|617.09|608.36|605.96|0
1653486000000|2022-05-25 13:40:00|610.79|608.39|611.09|608.69|617.74|615.34|609.24|606.84|0
1653486300000|2022-05-25 13:45:00|608.94|606.54|619.21|616.81|620.68|618.28|605.05|602.65|0
1653486600000|2022-05-25 13:50:00|620|617.6|613.43|611.03|620|617.6|612.06|609.66|0
1653486900000|2022-05-25 13:55:00|612.94|610.54|612.35|609.95|614.69|612.29|608.55|606.15|0
1653487200000|2022-05-25 14:00:00|612.65|610.25|611.57|609.17|616.55|614.15|608.85|606.45|0
1653487500000|2022-05-25 14:05:00|611.38|608.98|615.57|613.17|619.77|617.37|611.38|608.98|0
1653487800000|2022-05-25 14:10:00|615.08|612.68|608.46|606.06|618.5|616.1|607.68|605.28|0
1653488100000|2022-05-25 14:15:00|608.65|606.25|603.24|600.84|610.21|607.81|600.53|598.13|0
1653488400000|2022-05-25 14:20:00|603.05|600.65|602.46|600.06|605.38|602.98|600.14|597.74|0
1653488700000|2022-05-25 14:25:00|601.88|599.48|596.08|593.68|602.27|599.87|595.79|593.39|0
1653489000000|2022-05-25 14:30:00|595.69|593.29|590.88|588.48|598.2|595.8|590.11|587.71|0
1653489300000|2022-05-25 14:35:00|590.11|587.71|590.42|588.02|593.02|590.62|588.51|586.11|0
1653489600000|2022-05-25 14:40:00|589.46|587.06|594.45|592.05|597.92|595.52|589.27|586.87|0
1653489900000|2022-05-25 14:45:00|594.65|592.25|599.27|596.87|602.37|599.97|594.07|591.67|0
1653490200000|2022-05-25 14:50:00|598.99|596.59|599.66|597.26|600.05|597.65|596.76|594.36|0
1653490500000|2022-05-25 14:55:00|599.27|596.87|596.57|594.17|600.24|597.84|594.84|592.44|0
1653490800000|2022-05-25 15:00:00|596.18|593.78|603.14|600.74|604.69|602.29|596.18|593.78|0
1653491100000|2022-05-25 15:05:00|602.56|600.16|599.46|597.06|603.92|601.52|597.15|594.75|0
1653491400000|2022-05-25 15:10:00|599.66|597.26|598.3|595.9|600.82|598.42|596.37|593.97|0
1653491700000|2022-05-25 15:15:00|598.49|596.09|598.49|596.09|600.23|597.83|595.99|593.59|0
1653492000000|2022-05-25 15:20:00|598.3|595.9|600.49|598.09|604.16|601.76|598.3|595.9|0
1653492300000|2022-05-25 15:25:00|599.73|597.33|602.42|600.02|603.19|600.79|599.73|597.33|0
1653492600000|2022-05-25 15:30:00|602.23|599.83|608.41|606.01|609.37|606.97|602.23|599.83|0
1653492900000|2022-05-25 15:35:00|608.6|606.2|612.63|610.23|616.13|613.73|607.24|604.84|0
1653493200000|2022-05-25 15:40:00|613.31|610.91|608.56|606.16|614.38|611.98|607.21|604.81|0
1653493500000|2022-05-25 15:45:00|608.76|606.36|607.12|604.72|610.11|607.71|605.47|603.07|0
1653493800000|2022-05-25 15:50:00|607.02|604.62|608.95|606.55|609.92|607.52|605.86|603.46|0
1653494100000|2022-05-25 15:55:00|608.56|606.16|608.75|606.35|609.14|606.74|605.09|602.69|0
1653494400000|2022-05-25 16:00:00|608.66|606.26|606.63|604.23|609.14|606.74|604.51|602.11|0
1653494700000|2022-05-25 16:05:00|606.82|604.42|611.85|609.45|613.01|610.61|605.08|602.68|0
1653495000000|2022-05-25 16:10:00|612.82|610.42|609.82|607.42|612.82|610.42|608.56|606.16|0
1653495300000|2022-05-25 16:15:00|609.91|607.51|612.81|610.41|614.56|612.16|609.13|606.73|0
1653495600000|2022-05-25 16:20:00|613.4|611|618.45|616.05|618.84|616.44|613.01|610.61|0
1653495900000|2022-05-25 16:25:00|618.06|615.66|619.92|617.52|623.92|621.52|618.06|615.66|0
1653496200000|2022-05-25 16:30:00|619.62|617.22|617.25|614.85|619.62|617.22|614.9|612.5|0
1653496500000|2022-05-25 16:35:00|617.84|615.44|618.63|616.23|621.38|618.98|616.07|613.67|0
1653496800000|2022-05-25 16:40:00|618.82|616.42|615.29|612.89|618.82|616.42|615.09|612.69|0
1653497100000|2022-05-25 16:45:00|615.09|612.69|611.57|609.17|615.68|613.28|610.89|608.49|0
1653497400000|2022-05-25 16:50:00|611.76|609.36|614.11|611.71|615.48|613.08|611.76|609.36|0
1653497700000|2022-05-25 16:55:00|614.5|612.1|610.78|608.38|617.05|614.65|610.78|608.38|0
1653498000000|2022-05-25 17:00:00|611.18|608.78|614.41|612.01|615.68|613.28|611.18|608.78|0
1653498300000|2022-05-25 17:05:00|613.91|611.51|613.71|611.31|615.67|613.27|612.54|610.14|0
1653498600000|2022-05-25 17:10:00|613.32|610.92|615.48|613.08|620.19|617.79|612.93|610.53|0
1653498900000|2022-05-25 17:15:00|615.28|612.88|614.3|611.9|615.48|613.08|611.17|608.77|0
1653499200000|2022-05-25 17:20:00|613.91|611.51|615.08|612.68|617.04|614.64|612.73|610.33|0
1653499500000|2022-05-25 17:25:00|614.88|612.48|611.56|609.16|617.24|614.84|609.99|607.59|0
1653499800000|2022-05-25 17:30:00|611.36|608.96|609.8|607.4|612.53|610.13|609.6|607.2|0
1653500100000|2022-05-25 17:35:00|610.19|607.79|609.21|606.81|610.38|607.98|605.51|603.11|0
1653500400000|2022-05-25 17:40:00|608.82|606.42|608.04|605.64|611.16|608.76|607.46|605.06|0
1653500700000|2022-05-25 17:45:00|607.85|605.45|606.87|604.47|609.7|607.3|606.68|604.28|0
1653501000000|2022-05-25 17:50:00|606.68|604.28|611.46|609.06|612.53|610.13|606.48|604.08|0
1653501300000|2022-05-25 17:55:00|611.55|609.15|610.81|607.93|613.16|610.28|609.16|606.28|0
1653501600000|2022-05-25 18:00:00|611.2|608.32|603.41|600.53|613.16|610.28|595.67|592.79|0
1653501900000|2022-05-25 18:05:00|602.54|599.66|613.19|610.31|624.06|621.18|600.02|597.14|0
1653502200000|2022-05-25 18:10:00|612.6|609.72|606.23|603.35|614.37|611.49|602.03|599.15|0
1653502500000|2022-05-25 18:15:00|606.13|603.25|602.32|599.44|607.89|605.01|594.64|591.76|0
1653502800000|2022-05-25 18:20:00|601.64|598.76|598.33|595.45|603.78|600.9|595.03|592.15|0
1653503100000|2022-05-25 18:25:00|597.94|595.06|590.58|587.7|599.59|596.71|589.23|586.35|0
1653503400000|2022-05-25 18:30:00|589.61|586.73|589.03|586.15|593.48|590.6|587.3|584.42|0
1653503700000|2022-05-25 18:35:00|588.84|585.96|594.94|592.06|595.14|592.26|586.91|584.03|0
1653504000000|2022-05-25 18:40:00|594.17|591.29|592.24|589.36|595.14|592.26|586.07|583.19|0
1653504300000|2022-05-25 18:45:00|591.46|588.58|593.78|590.9|593.78|590.9|589.34|586.46|0
1653504600000|2022-05-25 18:50:00|592.43|589.55|584.92|582.04|592.62|589.74|584.34|581.46|0
1653504900000|2022-05-25 18:55:00|584.54|581.66|583.81|580.93|586.97|584.09|583.19|580.31|0
1653505200000|2022-05-25 19:00:00|583.42|580.54|574.23|571.35|584.96|582.08|572.9|570.02|0
1653505500000|2022-05-25 19:05:00|574.61|571.73|572.51|569.63|577.28|574.4|571.75|568.87|0
1653505800000|2022-05-25 19:10:00|572.9|570.02|571.56|568.68|573.66|570.78|570.04|567.16|0
1653506100000|2022-05-25 19:15:00|570.99|568.11|575.94|573.06|576.9|574.02|570.99|568.11|0
1653506400000|2022-05-25 19:20:00|575.75|572.87|576.04|573.16|577.85|574.97|573.65|570.77|0
1653506700000|2022-05-25 19:25:00|575.94|573.06|577.28|574.4|578.04|575.16|574.22|571.34|0
1653507000000|2022-05-25 19:30:00|577.09|574.21|578.61|575.73|579.76|576.88|573.27|570.39|0
1653507300000|2022-05-25 19:35:00|579.38|576.5|582.45|579.57|584.18|581.3|578.81|575.93|0
1653507600000|2022-05-25 19:40:00|583.02|580.14|580.72|577.84|586.1|583.22|580.14|577.26|0
1653507900000|2022-05-25 19:45:00|581.29|578.41|586.37|583.49|588.67|585.79|581.29|578.41|0
1653508200000|2022-05-25 19:50:00|589.72|586.84|589.94|586.82|595.32|592.2|588.98|585.86|0
1653508500000|2022-05-25 19:55:00|590.51|587.39|588.28|585.4|590.58|587.7|585.6|582.72|0
1653508800000|2022-05-25 20:00:00|588.66|585.78|587.51|584.63|588.66|585.78|586.36|583.48|0
1653509100000|2022-05-25 20:05:00|587.32|584.44|593.46|590.58|593.46|590.58|586.36|583.48|0
1653509400000|2022-05-25 20:10:00|593.27|590.39|591.92|589.04|594.24|591.36|589.43|586.55|0
1653509700000|2022-05-25 20:15:00|593.32|589.96|591.49|588.13|593.51|590.15|591.01|587.65|0
1653510000000|2022-05-25 20:20:00|591.39|588.03|600.85|597.49|601.43|598.07|591.39|588.03|0
1653510300000|2022-05-25 20:25:00|600.65|597.29|599.4|596.04|603.76|600.4|599.4|596.04|0
1653510600000|2022-05-25 20:30:00|600.07|596.71|594.28|590.92|600.75|597.39|594.08|590.72|0
1653510900000|2022-05-25 20:35:00|594.27|590.91|593.31|589.95|595.72|592.36|592.54|589.18|0
1653511200000|2022-05-25 20:40:00|593.41|590.05|596.39|593.03|596.39|593.03|593.41|590.05|0
1653511500000|2022-05-25 20:45:00|596.59|593.23|596.97|593.61|598.13|594.77|595.81|592.45|0
1653511800000|2022-05-25 20:50:00|596.78|593.42|595.23|591.87|597.36|594|595.04|591.68|0
1653512100000|2022-05-25 20:55:00|595.53|592.17|593.21|589.85|595.53|592.17|593.21|589.85|0
1653512400000|2022-05-25 21:00:00|594.07|590.71|594.1|590.74|594.1|590.74|593.53|590.17|0
1653512700000|2022-05-25 21:05:00|594.07|590.71|593.79|590.43|594.32|590.96|593.76|590.4|0
1653513000000|2022-05-25 21:10:00|593.82|590.46|594.06|590.7|594.48|591.12|593.82|590.46|0
1653513300000|2022-05-25 21:15:00|594.04|590.68|593.98|590.62|594.21|590.85|593.9|590.54|0
1653513600000|2022-05-25 21:20:00|594.06|590.7|594.26|590.9|594.4|591.04|594.04|590.68|0
1653513900000|2022-05-25 21:25:00|594.29|590.93|593.81|590.45|594.34|590.98|593.81|590.45|0
1653514200000|2022-05-25 21:30:00|593.87|590.51|593.61|590.25|593.87|590.51|593.58|590.22|0
1653514500000|2022-05-25 21:35:00|593.75|590.39|593.44|590.08|593.81|590.45|593.44|590.08|0
1653514800000|2022-05-25 21:40:00|593.42|590.06|593.3|589.94|593.66|590.3|593.27|589.91|0
1653515100000|2022-05-25 21:45:00|593.27|589.91|593.49|590.13|593.66|590.3|593.13|589.77|0
1653515400000|2022-05-25 21:50:00|593.35|589.99|593.16|589.8|593.43|590.07|593.07|589.71|0
1653515700000|2022-05-25 21:55:00|592.87|589.51|593.15|589.79|593.8|590.44|592.87|589.51|0
1653516000000|2022-05-25 22:00:00|592.04|588.68|590.69|587.33|592.04|588.68|589.63|586.27|0
1653516300000|2022-05-25 22:05:00|590.59|587.23|591.07|587.71|591.74|588.38|590.11|586.75|0
1653516600000|2022-05-25 22:10:00|590.97|587.61|588.67|585.31|591.07|587.71|588.48|585.12|0
1653516900000|2022-05-25 22:15:00|588.48|585.12|589.24|585.88|589.63|586.27|588.48|585.12|0
1653517200000|2022-05-25 22:20:00|589.43|586.07|590.39|587.03|590.59|587.23|589.15|585.79|0
1653517500000|2022-05-25 22:25:00|590.59|587.23|592.89|589.53|593.08|589.72|590.11|586.75|0
1653517800000|2022-05-25 22:30:00|592.7|589.34|591.84|588.48|593.18|589.82|591.84|588.48|0
1653518100000|2022-05-25 22:35:00|591.93|588.57|591.16|587.8|591.93|588.57|590.77|587.41|0
1653518400000|2022-05-25 22:40:00|590.77|587.41|591.73|588.37|591.73|588.37|590.2|586.84|0
1653518700000|2022-05-25 22:45:00|592.02|588.66|592.41|589.05|592.41|589.05|591.73|588.37|0
1653519000000|2022-05-25 22:50:00|592.31|588.95|592.21|588.85|592.69|589.33|591.92|588.56|0
1653519300000|2022-05-25 22:55:00|592.11|588.75|589.61|586.25|592.69|589.33|589.42|586.06|0
1653519600000|2022-05-25 23:00:00|589.23|585.87|589.04|585.68|590|586.64|588.85|585.49|0
1653519900000|2022-05-25 23:05:00|588.85|585.49|590.19|586.83|590.19|586.83|588.75|585.39|0
1653520200000|2022-05-25 23:10:00|590|586.64|588.07|584.71|590|586.64|588.07|584.71|0
1653520500000|2022-05-25 23:15:00|587.88|584.52|588.65|585.29|588.65|585.29|587.69|584.33|0
1653520800000|2022-05-25 23:20:00|588.84|585.48|589.61|586.25|589.61|586.25|588.65|585.29|0
1653521100000|2022-05-25 23:25:00|589.51|586.15|589.51|586.15|590.09|586.73|589.41|586.05|0
1653521400000|2022-05-25 23:30:00|589.61|586.25|590.56|587.2|590.66|587.3|588.74|585.38|0
1653521700000|2022-05-25 23:35:00|590.18|586.82|590.95|587.59|591.14|587.78|589.6|586.24|0
1653522000000|2022-05-25 23:40:00|591.72|588.36|590.37|587.01|591.72|588.36|589.98|586.62|0
1653522300000|2022-05-25 23:45:00|590.18|586.82|590.85|587.49|591.52|588.16|589.41|586.05|0
1653522600000|2022-05-25 23:50:00|591.14|587.78|593.83|590.47|593.83|590.47|590.94|587.58|0
1653522900000|2022-05-25 23:55:00|593.93|590.57|593.93|590.57|594.79|591.43|593.25|589.89|0
1653523200000|2022-05-26 00:00:00|594.4|591.04|590.94|587.58|594.98|591.62|590.27|586.91|0
1653523500000|2022-05-26 00:05:00|591.32|587.96|586.91|583.55|591.71|588.35|586.91|583.55|0
1653523800000|2022-05-26 00:10:00|586.33|582.97|579.84|576.48|586.72|583.36|578.89|575.53|0
1653524100000|2022-05-26 00:15:00|580.22|576.86|584.23|580.87|584.23|580.87|580.22|576.86|0
1653524400000|2022-05-26 00:20:00|584.42|581.06|584.61|581.25|584.8|581.44|583.27|579.91|0
1653524700000|2022-05-26 00:25:00|584.42|581.06|580.79|577.43|584.8|581.44|580.79|577.43|0
1653525000000|2022-05-26 00:30:00|580.7|577.34|578.5|575.14|582.31|578.95|577.93|574.57|0
1653525300000|2022-05-26 00:35:00|578.88|575.52|580.5|577.14|581.74|578.38|578.88|575.52|0
1653525600000|2022-05-26 00:40:00|580.41|577.05|577.17|573.81|581.65|578.29|576.98|573.62|0
1653525900000|2022-05-26 00:45:00|577.27|573.91|578.12|574.76|578.12|574.76|576.22|572.86|0
1653526200000|2022-05-26 00:50:00|577.93|574.57|578.22|574.86|579.45|576.09|577.93|574.57|0
1653526500000|2022-05-26 00:55:00|578.12|574.76|577.36|574|579.64|576.28|577.36|574|0
1653526800000|2022-05-26 01:00:00|577.46|574.1|577.92|574.56|578.88|575.52|577.46|574.1|0
1653527100000|2022-05-26 01:05:00|578.11|574.75|576.02|572.66|579.07|575.71|576.02|572.66|0
1653527400000|2022-05-26 01:10:00|576.12|572.76|578.3|574.94|578.3|574.94|576.02|572.66|0
1653527700000|2022-05-26 01:15:00|578.4|575.04|578.3|574.94|578.87|575.51|577.16|573.8|0
1653528000000|2022-05-26 01:20:00|578.4|575.04|581.25|577.89|581.54|578.18|578.21|574.85|0
1653528300000|2022-05-26 01:25:00|581.15|577.79|582.68|579.32|582.68|579.32|580.96|577.6|0
1653528600000|2022-05-26 01:30:00|582.49|579.13|583.25|579.89|584.78|581.42|582.49|579.13|0
1653528900000|2022-05-26 01:35:00|583.44|580.08|586.69|583.33|588.32|584.96|583.44|580.08|0
1653529200000|2022-05-26 01:40:00|586.98|583.62|586.69|583.33|587.65|584.29|585.45|582.09|0
1653529500000|2022-05-26 01:45:00|586.88|583.52|587.64|584.28|588.99|585.63|585.64|582.28|0
1653529800000|2022-05-26 01:50:00|587.74|584.38|587.26|583.9|587.93|584.57|586.3|582.94|0
1653530100000|2022-05-26 01:55:00|587.64|584.28|590.52|587.16|591.48|588.12|587.64|584.28|0
1653530400000|2022-05-26 02:00:00|590.33|586.97|590.52|587.16|591.29|587.93|588.89|585.53|0
1653530700000|2022-05-26 02:05:00|590.9|587.54|589.36|586|590.9|587.54|589.36|586|0
1653531000000|2022-05-26 02:10:00|589.17|585.81|592.15|588.79|592.82|589.46|588.6|585.24|0
1653531300000|2022-05-26 02:15:00|592.24|588.88|589.74|586.38|592.44|589.08|589.74|586.38|0
1653531600000|2022-05-26 02:20:00|589.27|585.91|589.36|586|591.28|587.92|589.17|585.81|0
1653531900000|2022-05-26 02:25:00|589.27|585.91|589.07|585.71|589.55|586.19|587.82|584.46|0
1653532200000|2022-05-26 02:30:00|588.97|585.61|587.05|583.69|588.97|585.61|586.86|583.5|0
1653532500000|2022-05-26 02:35:00|586.86|583.5|588.97|585.61|589.16|585.8|586.86|583.5|0
1653532800000|2022-05-26 02:40:00|588.69|585.33|588.78|585.42|590.12|586.76|587.34|583.98|0
1653533100000|2022-05-26 02:45:00|588.59|585.23|589.35|585.99|589.35|585.99|588.01|584.65|0
1653533400000|2022-05-26 02:50:00|589.54|586.18|588.77|585.41|589.54|586.18|588.58|585.22|0
1653533700000|2022-05-26 02:55:00|588.97|585.61|589.92|586.56|590.02|586.66|588.39|585.03|0
1653534000000|2022-05-26 03:00:00|590.12|586.76|589.73|586.37|590.31|586.95|589.35|585.99|0
1653534300000|2022-05-26 03:05:00|589.92|586.56|594.54|591.18|594.93|591.57|589.92|586.56|0
1653534600000|2022-05-26 03:10:00|594.35|590.99|595.12|591.76|596.08|592.72|594.06|590.7|0
1653534900000|2022-05-26 03:15:00|595.31|591.95|597.53|594.17|598.31|594.95|594.73|591.37|0
1653535200000|2022-05-26 03:20:00|597.63|594.27|594.64|591.28|597.82|594.46|594.34|590.98|0
1653535500000|2022-05-26 03:25:00|594.15|590.79|593.76|590.4|595.69|592.33|593.28|589.92|0
1653535800000|2022-05-26 03:30:00|593.86|590.5|591.45|588.09|594.53|591.17|590.68|587.32|0
1653536100000|2022-05-26 03:35:00|591.55|588.19|592.8|589.44|592.8|589.44|590.87|587.51|0
1653536400000|2022-05-26 03:40:00|592.6|589.24|591.26|587.9|592.6|589.24|590.78|587.42|0
1653536700000|2022-05-26 03:45:00|591.45|588.09|591.06|587.7|591.74|588.38|591.06|587.7|0
1653537000000|2022-05-26 03:50:00|591.45|588.09|591.54|588.18|591.83|588.47|591.16|587.8|0
1653537300000|2022-05-26 03:55:00|591.64|588.28|589.62|586.26|591.83|588.47|588.75|585.39|0
1653537600000|2022-05-26 04:00:00|589.52|586.16|590.58|587.22|590.67|587.31|589.14|585.78|0
1653537900000|2022-05-26 04:05:00|590.29|586.93|590.96|587.6|591.06|587.7|589.9|586.54|0
1653538200000|2022-05-26 04:10:00|590.86|587.5|591.35|587.99|591.54|588.18|590.29|586.93|0
1653538500000|2022-05-26 04:15:00|591.25|587.89|591.24|587.88|591.44|588.08|590.67|587.31|0
1653538800000|2022-05-26 04:20:00|591.05|587.69|592.59|589.23|592.98|589.62|590.86|587.5|0
1653539100000|2022-05-26 04:25:00|592.88|589.52|592.78|589.42|593.55|590.19|592.59|589.23|0
1653539400000|2022-05-26 04:30:00|592.69|589.33|592.78|589.42|592.78|589.42|592.3|588.94|0
1653539700000|2022-05-26 04:35:00|592.97|589.61|592.01|588.65|592.97|589.61|591.53|588.17|0
1653540000000|2022-05-26 04:40:00|591.92|588.56|593.74|590.38|594.12|590.76|591.81|588.45|0
1653540300000|2022-05-26 04:45:00|593.93|590.57|593.35|589.99|593.93|590.57|592.97|589.61|0
1653540600000|2022-05-26 04:50:00|593.45|590.09|596.05|592.69|596.44|593.08|593.35|589.99|0
1653540900000|2022-05-26 04:55:00|596.15|592.79|596.44|593.08|597.02|593.66|595.86|592.5|0
1653541200000|2022-05-26 05:00:00|596.63|593.27|595.85|592.49|598.08|594.72|595.47|592.11|0
1653541500000|2022-05-26 05:05:00|596.15|592.79|594.7|591.34|596.53|593.17|594.5|591.14|0
1653541800000|2022-05-26 05:10:00|594.5|591.14|595.57|592.21|595.66|592.3|593.73|590.37|0
1653542100000|2022-05-26 05:15:00|595.47|592.11|594.69|591.33|597.4|594.04|594.31|590.95|0
1653542400000|2022-05-26 05:20:00|594.79|591.43|595.85|592.49|595.85|592.49|593.73|590.37|0
1653542700000|2022-05-26 05:25:00|595.66|592.3|595.27|591.91|596.43|593.07|594.88|591.52|0
1653543000000|2022-05-26 05:30:00|595.08|591.72|594.11|590.75|595.37|592.01|593.72|590.36|0
1653543300000|2022-05-26 05:35:00|593.92|590.56|595.84|592.48|596.04|592.68|593.72|590.36|0
1653543600000|2022-05-26 05:40:00|596.04|592.68|594.88|591.52|596.23|592.87|594.11|590.75|0
1653543900000|2022-05-26 05:45:00|594.49|591.13|594.78|591.42|595.46|592.1|593.53|590.17|0
1653544200000|2022-05-26 05:50:00|594.68|591.32|598.74|595.38|598.74|595.38|594.68|591.32|0
1653544500000|2022-05-26 05:55:00|598.55|595.19|598.16|594.8|600.48|597.12|597.19|593.83|0
1653544800000|2022-05-26 06:00:00|597.77|594.41|599.22|595.86|599.8|596.44|596.32|592.96|0
1653545100000|2022-05-26 06:05:00|599.32|595.96|600.09|596.73|600.87|597.51|598.16|594.8|0
1653545400000|2022-05-26 06:10:00|600.19|596.83|599.31|595.95|600.19|596.83|597.77|594.41|0
1653545700000|2022-05-26 06:15:00|598.73|595.37|595.83|592.47|598.83|595.47|595.83|592.47|0
1653546000000|2022-05-26 06:20:00|596.02|592.66|595.06|591.7|597.57|594.21|595.06|591.7|0
1653546300000|2022-05-26 06:25:00|595.64|592.28|596.89|593.53|597.37|594.01|595.06|591.7|0
1653546600000|2022-05-26 06:30:00|596.79|593.43|597.76|594.4|598.53|595.17|596.79|593.43|0
1653546900000|2022-05-26 06:35:00|598.05|594.69|596.6|593.24|598.05|594.69|595.44|592.08|0
1653547200000|2022-05-26 06:40:00|596.79|593.43|595.44|592.08|597.18|593.82|595.25|591.89|0
1653547500000|2022-05-26 06:45:00|595.54|592.18|596.02|592.66|596.21|592.85|594.09|590.73|0
1653547800000|2022-05-26 06:50:00|595.93|592.57|595.05|591.69|596.02|592.66|594.86|591.5|0
1653548100000|2022-05-26 06:55:00|594.86|591.5|594.09|590.73|595.05|591.69|593.13|589.77|0
1653548400000|2022-05-26 07:00:00|594.28|590.92|593.03|589.67|594.28|590.92|591.01|587.65|0
1653548700000|2022-05-26 07:05:00|592.88|590|591.73|588.85|593.85|590.97|590.96|588.08|0
1653549000000|2022-05-26 07:10:00|591.83|588.95|592.79|589.91|593.27|590.39|590.96|588.08|0
1653549300000|2022-05-26 07:15:00|593.07|590.19|589.9|587.02|593.07|590.19|589.71|586.83|0
1653549600000|2022-05-26 07:20:00|589.8|586.92|588.08|585.2|590.19|587.31|587.69|584.81|0
1653549900000|2022-05-26 07:25:00|587.88|585|587.22|584.34|588.46|585.58|587.12|584.24|0
1653550200000|2022-05-26 07:30:00|586.92|584.04|584.05|581.17|586.92|584.04|584.05|581.17|0
1653550500000|2022-05-26 07:35:00|584.24|581.36|580.62|577.74|585.2|582.32|580.62|577.74|0
1653550800000|2022-05-26 07:40:00|580.43|577.55|580.18|577.3|581.57|578.69|578.9|576.02|0
1653551100000|2022-05-26 07:45:00|580.37|577.49|582.09|579.21|582.85|579.97|579.42|576.54|0
1653551400000|2022-05-26 07:50:00|582.28|579.4|580.94|578.06|582.57|579.69|580.75|577.87|0
1653551700000|2022-05-26 07:55:00|580.75|577.87|576.95|574.07|580.75|577.87|576.76|573.88|0
1653552000000|2022-05-26 08:00:00|576.76|573.88|579.8|576.92|580.56|577.68|576.76|573.88|0
1653552300000|2022-05-26 08:05:00|579.71|576.83|580.18|577.3|580.94|578.06|578.66|575.78|0
1653552600000|2022-05-26 08:10:00|580.56|577.68|583.41|580.53|583.41|580.53|579.61|576.73|0
1653552900000|2022-05-26 08:15:00|583.79|580.91|585.51|582.63|585.51|582.63|583.22|580.34|0
1653553200000|2022-05-26 08:20:00|585.61|582.73|586.46|583.58|586.65|583.77|584.36|581.48|0
1653553500000|2022-05-26 08:25:00|586.65|583.77|588.18|585.3|588.57|585.69|586.27|583.39|0
1653553800000|2022-05-26 08:30:00|587.99|585.11|589.23|586.35|590.29|587.41|587.42|584.54|0
1653554100000|2022-05-26 08:35:00|591.24|588.36|592.63|589.75|593.21|590.33|591.24|588.36|0
1653554400000|2022-05-26 08:40:00|592.44|589.56|592.05|589.17|593.02|590.14|591.48|588.6|0
1653554700000|2022-05-26 08:45:00|592.25|589.37|593.78|590.9|595.32|592.44|591.86|588.98|0
1653555000000|2022-05-26 08:50:00|593.59|590.71|592.43|589.55|593.78|590.9|591.67|588.79|0
1653555300000|2022-05-26 08:55:00|592.15|589.27|591.66|588.78|592.73|589.85|591.09|588.21|0
1653555600000|2022-05-26 09:00:00|591.47|588.59|593.78|590.9|594.07|591.19|591.09|588.21|0
1653555900000|2022-05-26 09:05:00|593.59|590.71|592.34|589.46|594.36|591.48|591.85|588.97|0
1653556200000|2022-05-26 09:10:00|592.24|589.36|591.85|588.97|592.81|589.93|591.57|588.69|0
1653556500000|2022-05-26 09:15:00|591.66|588.78|591.66|588.78|591.95|589.07|590.51|587.63|0
1653556800000|2022-05-26 09:20:00|591.57|588.69|587.82|584.94|591.66|588.78|587.82|584.94|0
1653557100000|2022-05-26 09:25:00|587.44|584.56|587.82|584.94|588.2|585.32|585.71|582.83|0
1653557400000|2022-05-26 09:30:00|587.73|584.85|587.82|584.94|588.97|586.09|587.24|584.36|0
1653557700000|2022-05-26 09:35:00|587.72|584.84|587.81|584.93|588.77|585.89|587.24|584.36|0
1653558000000|2022-05-26 09:40:00|588.01|585.13|584.75|581.87|588.58|585.7|584.47|581.59|0
1653558300000|2022-05-26 09:45:00|584.66|581.78|581.32|578.44|584.94|582.06|581.13|578.25|0
1653558600000|2022-05-26 09:50:00|581.42|578.54|581.51|578.63|582.65|579.77|580.94|578.06|0
1653558900000|2022-05-26 09:55:00|581.42|578.54|581.13|578.25|582.08|579.2|579.79|576.91|0
1653559200000|2022-05-26 10:00:00|581.32|578.44|580.55|577.67|582.08|579.2|580.08|577.2|0
1653559500000|2022-05-26 10:05:00|580.46|577.58|578.65|575.77|581.5|578.62|578.65|575.77|0
1653559800000|2022-05-26 10:10:00|578.37|575.49|581.31|578.43|581.88|579|578.37|575.49|0
1653560100000|2022-05-26 10:15:00|581.5|578.62|583.02|580.14|583.41|580.53|581.5|578.62|0
1653560400000|2022-05-26 10:20:00|582.93|580.05|583.12|580.24|583.51|580.63|582.07|579.19|0
1653560700000|2022-05-26 10:25:00|583.21|580.33|584.27|581.39|584.27|581.39|582.64|579.76|0
1653561000000|2022-05-26 10:30:00|584.17|581.29|585.12|582.24|586.08|583.2|583.78|580.9|0
1653561300000|2022-05-26 10:35:00|585.22|582.34|584.55|581.67|585.69|582.81|584.55|581.67|0
1653561600000|2022-05-26 10:40:00|584.35|581.47|584.35|581.47|585.98|583.1|584.26|581.38|0
1653561900000|2022-05-26 10:45:00|584.16|581.28|582.63|579.75|584.16|581.28|582.44|579.56|0
1653562200000|2022-05-26 10:50:00|582.44|579.56|579.4|576.52|582.44|579.56|578.83|575.95|0
1653562500000|2022-05-26 10:55:00|579.3|576.42|579.39|576.51|579.97|577.09|576.93|574.05|0
1653562800000|2022-05-26 11:00:00|579.3|576.42|574.84|571.96|579.58|576.7|574.46|571.58|0
1653563100000|2022-05-26 11:05:00|574.65|571.77|575.6|572.72|576.73|573.85|574.46|571.58|0
1653563400000|2022-05-26 11:10:00|575.78|572.9|571.43|568.55|576.16|573.28|571.06|568.18|0
1653563700000|2022-05-26 11:15:00|571.62|568.74|571.08|568.2|572.79|569.91|569.27|566.39|0
1653564000000|2022-05-26 11:20:00|570.89|568.01|566.56|563.68|571.65|568.77|566.56|563.68|0
1653564300000|2022-05-26 11:25:00|566.75|563.87|564.68|561.8|568.25|565.37|563.93|561.05|0
1653564600000|2022-05-26 11:30:00|564.5|561.62|569|566.12|569.19|566.31|564.12|561.24|0
1653564900000|2022-05-26 11:35:00|569.19|566.31|567.87|564.99|570.7|567.82|567.5|564.62|0
1653565200000|2022-05-26 11:40:00|568.06|565.18|568.72|565.84|568.81|565.93|566.93|564.05|0
1653565500000|2022-05-26 11:45:00|568.62|565.74|566.74|563.86|569.19|566.31|566.37|563.49|0
1653565800000|2022-05-26 11:50:00|566.93|564.05|569.1|566.22|569.19|566.31|565.99|563.11|0
1653566100000|2022-05-26 11:55:00|569.19|566.31|569.75|566.87|571.26|568.38|569.19|566.31|0
1653566400000|2022-05-26 12:00:00|570.13|567.25|571.17|568.29|572.3|569.42|569.94|567.06|0
1653566700000|2022-05-26 12:05:00|571.36|568.48|573.33|570.45|573.71|570.83|571.36|568.48|0
1653567000000|2022-05-26 12:10:00|573.52|570.64|572.95|570.07|573.52|570.64|572.01|569.13|0
1653567300000|2022-05-26 12:15:00|572.86|569.98|574.28|571.4|575.41|572.53|572.86|569.98|0
1653567600000|2022-05-26 12:20:00|574.09|571.21|573.71|570.83|574.28|571.4|572.2|569.32|0
1653567900000|2022-05-26 12:25:00|573.9|571.02|574.27|571.39|574.75|571.87|573.14|570.26|0
1653568200000|2022-05-26 12:30:00|574.18|571.3|576.73|573.85|578.73|575.85|571.54|568.66|0
1653568500000|2022-05-26 12:35:00|576.64|573.76|575.5|572.62|579.01|576.13|575.03|572.15|0
1653568800000|2022-05-26 12:40:00|575.41|572.53|570.59|567.71|575.97|573.09|570.11|567.23|0
1653569100000|2022-05-26 12:45:00|570.49|567.61|569.73|566.85|571.81|568.93|568.7|565.82|0
1653569400000|2022-05-26 12:50:00|570.11|567.23|568.23|565.35|571.53|568.65|567.29|564.41|0
1653569700000|2022-05-26 12:55:00|568.41|565.53|570.86|567.98|571.24|568.36|568.41|565.53|0
1653570000000|2022-05-26 13:00:00|570.67|567.79|572.94|570.06|572.94|570.06|570.02|567.14|0
1653570300000|2022-05-26 13:05:00|573.04|570.16|574.45|571.57|575.02|572.14|572.56|569.68|0
1653570600000|2022-05-26 13:10:00|574.83|571.95|574.64|571.76|575.77|572.89|573.88|571|0
1653570900000|2022-05-26 13:15:00|574.45|571.57|578.53|575.65|579|576.12|574.45|571.57|0
1653571200000|2022-05-26 13:20:00|578.62|575.74|577.67|574.79|580.33|577.45|576.91|574.03|0
1653571500000|2022-05-26 13:25:00|577.48|574.6|578.61|575.73|579.19|576.31|577.29|574.41|0
1653571800000|2022-05-26 13:30:00|579.56|576.68|566.52|563.64|579.66|576.78|566.52|563.64|0
1653572100000|2022-05-26 13:35:00|566.71|563.83|560.62|557.74|567.84|564.96|557.54|554.66|0
1653572400000|2022-05-26 13:40:00|560.06|557.18|560.27|557.39|564|561.12|555.82|552.94|0
1653572700000|2022-05-26 13:45:00|559.9|557.02|557.48|554.6|563.44|560.56|555.81|552.93|0
1653573000000|2022-05-26 13:50:00|556.56|553.68|552.34|549.46|557.21|554.33|551|548.12|0
1653573300000|2022-05-26 13:55:00|552.9|550.02|550.86|547.98|554.38|551.5|549.57|546.69|0
1653573600000|2022-05-26 14:00:00|549.94|547.06|550.49|547.61|551.42|548.54|548.1|545.22|0
1653573900000|2022-05-26 14:05:00|550.31|547.43|548.77|545.89|551.6|548.72|546.81|543.93|0
1653574200000|2022-05-26 14:10:00|548.59|545.71|544.53|541.65|550.99|548.11|543.43|540.55|0
1653574500000|2022-05-26 14:15:00|544.71|541.83|543.06|540.18|544.71|541.83|542.51|539.63|0
1653574800000|2022-05-26 14:20:00|542.88|540|541.78|538.9|545.26|542.38|540.86|537.98|0
1653575100000|2022-05-26 14:25:00|541.59|538.71|545.62|542.74|546.17|543.29|541.59|538.71|0
1653575400000|2022-05-26 14:30:00|545.25|542.37|546.83|543.95|547.94|545.06|544.26|541.38|0
1653575700000|2022-05-26 14:35:00|546.65|543.77|542.42|539.54|546.65|543.77|542.42|539.54|0
1653576000000|2022-05-26 14:40:00|542.61|539.73|543.89|541.01|545.17|542.29|541.69|538.81|0
1653576300000|2022-05-26 14:45:00|544.07|541.19|542.79|539.91|546.65|543.77|542.42|539.54|0
1653576600000|2022-05-26 14:50:00|542.6|539.72|541.68|538.8|542.78|539.9|539.85|536.97|0
1653576900000|2022-05-26 14:55:00|541.5|538.62|540.03|537.15|542.6|539.72|539.49|536.61|0
1653577200000|2022-05-26 15:00:00|539.67|536.79|535.11|532.23|540.4|537.52|534.74|531.86|0
1653577500000|2022-05-26 15:05:00|535.29|532.41|537.24|534.36|537.61|534.73|534.56|531.68|0
1653577800000|2022-05-26 15:10:00|536.88|534|535.42|532.54|538.15|535.27|535.42|532.54|0
1653578100000|2022-05-26 15:15:00|535.24|532.36|536.15|533.27|536.88|534|534.15|531.27|0
1653578400000|2022-05-26 15:20:00|535.97|533.09|536.33|533.45|537.97|535.09|533.79|530.91|0
1653578700000|2022-05-26 15:25:00|536.15|533.27|538.88|536|539.61|536.73|535.15|532.27|0
1653579000000|2022-05-26 15:30:00|538.33|535.45|540.7|537.82|540.7|537.82|535.42|532.54|0
1653579300000|2022-05-26 15:35:00|541.25|538.37|538.14|535.26|541.98|539.1|537.78|534.9|0
1653579600000|2022-05-26 15:40:00|538.24|535.36|537.78|534.9|539.78|536.9|536.87|533.99|0
1653579900000|2022-05-26 15:45:00|537.41|534.53|540.51|537.63|542.52|539.64|537.14|534.26|0
1653580200000|2022-05-26 15:50:00|540.69|537.81|540.14|537.26|542.16|539.28|539.6|536.72|0
1653580500000|2022-05-26 15:55:00|539.96|537.08|537.23|534.35|540.14|537.26|536.14|533.26|0
1653580800000|2022-05-26 16:00:00|537.41|534.53|533.59|530.71|538.68|535.8|533.41|530.53|0
1653581100000|2022-05-26 16:05:00|533.77|530.89|535.77|532.89|536.5|533.62|533.41|530.53|0
1653581400000|2022-05-26 16:10:00|535.95|533.07|532.14|529.26|535.95|533.07|531.6|528.72|0
1653581700000|2022-05-26 16:15:00|532.32|529.44|532.14|529.26|533.77|530.89|531.96|529.08|0
1653582000000|2022-05-26 16:20:00|532.32|529.44|529.6|526.72|532.32|529.44|529.42|526.54|0
1653582300000|2022-05-26 16:25:00|529.42|526.54|527.98|525.1|530.69|527.81|527.98|525.1|0
1653582600000|2022-05-26 16:30:00|527.8|524.92|529.76|526.88|530.12|527.24|526.72|523.84|0
1653582900000|2022-05-26 16:35:00|529.58|526.7|528.67|525.79|530.66|527.78|528.49|525.61|0
1653583200000|2022-05-26 16:40:00|528.49|525.61|530.29|527.41|530.47|527.59|528.31|525.43|0
1653583500000|2022-05-26 16:45:00|530.65|527.77|528.67|525.79|531.38|528.5|528.13|525.25|0
1653583800000|2022-05-26 16:50:00|528.85|525.97|526.15|523.27|528.85|525.97|526.15|523.27|0
1653584100000|2022-05-26 16:55:00|525.97|523.09|524.36|521.48|526.69|523.81|524|521.12|0
1653584400000|2022-05-26 17:00:00|524.18|521.3|522.39|519.51|524.36|521.48|522.21|519.33|0
1653584700000|2022-05-26 17:05:00|522.57|519.69|520.6|517.72|522.92|520.04|520.6|517.72|0
1653585000000|2022-05-26 17:10:00|520.42|517.54|523.46|520.58|525.43|522.55|519.35|516.47|0
1653585300000|2022-05-26 17:15:00|523.28|520.4|525.07|522.19|525.61|522.73|523.28|520.4|0
1653585600000|2022-05-26 17:20:00|524.89|522.01|528.18|525.3|528.18|525.3|522.96|520.08|0
1653585900000|2022-05-26 17:25:00|528|525.12|528.17|525.29|529.44|526.56|525.11|522.23|0
1653586200000|2022-05-26 17:30:00|527.81|524.93|525.65|522.77|528.53|525.65|525.29|522.41|0
1653586500000|2022-05-26 17:35:00|525.92|523.04|526.73|523.85|527.45|524.57|525.83|522.95|0
1653586800000|2022-05-26 17:40:00|526.37|523.49|526.01|523.13|527.63|524.75|525.29|522.41|0
1653587100000|2022-05-26 17:45:00|526.19|523.31|525.47|522.59|526.73|523.85|524.75|521.87|0
1653587400000|2022-05-26 17:50:00|525.65|522.77|526.1|523.22|526.54|523.66|525.1|522.22|0
1653587700000|2022-05-26 17:55:00|526|523.12|523.84|520.96|528.89|526.01|523.13|520.25|0
1653588000000|2022-05-26 18:00:00|524.02|521.14|524.02|521.14|525.82|522.94|522.95|520.07|0
1653588300000|2022-05-26 18:05:00|524.2|521.32|524.92|522.04|527.44|524.56|523.66|520.78|0
1653588600000|2022-05-26 18:10:00|524.56|521.68|524.56|521.68|526.9|524.02|523.84|520.96|0
1653588900000|2022-05-26 18:15:00|524.92|522.04|524.92|522.04|525.64|522.76|523.3|520.42|0
1653589200000|2022-05-26 18:20:00|524.74|521.86|521.5|518.62|524.92|522.04|521.5|518.62|0
1653589500000|2022-05-26 18:25:00|521.68|518.8|524.55|521.67|525.27|522.39|521.15|518.27|0
1653589800000|2022-05-26 18:30:00|524.73|521.85|526.08|523.2|526.53|523.65|523.83|520.95|0
1653590100000|2022-05-26 18:35:00|525.99|523.11|528.15|525.27|529.96|527.08|525.81|522.93|0
1653590400000|2022-05-26 18:40:00|528.33|525.45|526.35|523.47|529.77|526.89|525.81|522.93|0
1653590700000|2022-05-26 18:45:00|526.17|523.29|526.7|523.82|527.79|524.91|525.27|522.39|0
1653591000000|2022-05-26 18:50:00|526.62|523.74|526.52|523.64|527.42|524.54|524.9|522.02|0
1653591300000|2022-05-26 18:55:00|526.7|523.82|525.44|522.56|526.88|524|524|521.12|0
1653591600000|2022-05-26 19:00:00|525.8|522.92|530.31|527.43|531.76|528.88|525.08|522.2|0
1653591900000|2022-05-26 19:05:00|530.49|527.61|526.16|523.28|530.85|527.97|525.26|522.38|0
1653592200000|2022-05-26 19:10:00|526.34|523.46|530.53|527.65|531.7|528.82|526.16|523.28|0
1653592500000|2022-05-26 19:15:00|530.62|527.74|534.22|531.34|537.12|534.24|529.72|526.84|0
1653592800000|2022-05-26 19:20:00|534.04|531.16|535.58|532.7|537.84|534.96|533.32|530.44|0
1653593100000|2022-05-26 19:25:00|535.67|532.79|533.5|530.62|537.48|534.6|531.87|528.99|0
1653593400000|2022-05-26 19:30:00|534.04|531.16|531.15|528.27|534.76|531.88|530.61|527.73|0
1653593700000|2022-05-26 19:35:00|531.33|528.45|529.53|526.65|533.67|530.79|529.17|526.29|0
1653594000000|2022-05-26 19:40:00|529.89|527.01|525.4|522.52|530.07|527.19|525.4|522.52|0
1653594300000|2022-05-26 19:45:00|525.04|522.16|522.36|519.48|526.83|523.95|522.36|519.48|0
1653594600000|2022-05-26 19:50:00|520.58|517.7|530.78|527.9|530.78|527.9|520.4|517.52|0
1653594900000|2022-05-26 19:55:00|531.32|528.44|533.3|530.42|534.93|532.05|529.52|526.64|0
1653595200000|2022-05-26 20:00:00|532.76|529.88|535.36|532.48|535.36|532.48|532.11|529.23|0
1653595500000|2022-05-26 20:05:00|535.55|532.67|536.45|533.57|538.09|535.21|535.55|532.67|0
1653595800000|2022-05-26 20:10:00|536.27|533.39|536.81|533.93|537.27|534.39|535.36|532.48|0
1653596100000|2022-05-26 20:15:00|537.05|533.69|536.69|533.33|537.23|533.87|535.24|531.88|0
1653596400000|2022-05-26 20:20:00|536.78|533.42|537.14|533.78|537.23|533.87|535.96|532.6|0
1653596700000|2022-05-26 20:25:00|537.23|533.87|536.14|532.78|537.23|533.87|535.78|532.42|0
1653597000000|2022-05-26 20:30:00|536.32|532.96|535.41|532.05|536.68|533.32|535.33|531.97|0
1653597300000|2022-05-26 20:35:00|535.59|532.23|535.41|532.05|535.96|532.6|535.23|531.87|0
1653597600000|2022-05-26 20:40:00|535.59|532.23|535.23|531.87|535.77|532.41|535.05|531.69|0
1653597900000|2022-05-26 20:45:00|535.59|532.23|535.41|532.05|535.95|532.59|535.23|531.87|0
1653598200000|2022-05-26 20:50:00|535.77|532.41|535.22|531.86|536.5|533.14|535.22|531.86|0
1653598500000|2022-05-26 20:55:00|535.59|532.23|535.14|531.78|535.59|532.23|534.59|531.23|0
1653598800000|2022-05-26 21:00:00|535.27|531.91|534.8|531.44|535.27|531.91|534.64|531.28|0
1653599100000|2022-05-26 21:05:00|534.72|531.36|534.35|530.99|534.72|531.36|534.05|530.69|0
1653599400000|2022-05-26 21:10:00|534.4|531.04|534.95|531.59|535.06|531.7|534.35|530.99|0
1653599700000|2022-05-26 21:15:00|534.93|531.57|535.8|532.44|535.87|532.51|534.88|531.52|0
1653600000000|2022-05-26 21:20:00|535.77|532.41|535.63|532.27|535.9|532.54|535.53|532.17|0
1653600300000|2022-05-26 21:25:00|535.66|532.3|535.47|532.11|535.74|532.38|535.36|532|0
1653600600000|2022-05-26 21:30:00|535.39|532.03|535.12|531.76|535.39|532.03|535.12|531.76|0
1653600900000|2022-05-26 21:35:00|535.15|531.79|535.15|531.79|535.2|531.84|535.02|531.66|0
1653601200000|2022-05-26 21:40:00|535.26|531.9|535.26|531.9|535.26|531.9|535.02|531.66|0
1653601500000|2022-05-26 21:45:00|535.1|531.74|535.39|532.03|535.39|532.03|535.1|531.74|0
1653601800000|2022-05-26 21:50:00|535.31|531.95|535.54|532.18|535.75|532.39|535.2|531.84|0
1653602100000|2022-05-26 21:55:00|535.67|532.31|536.65|533.29|536.7|533.34|535.38|532.02|0
1653602400000|2022-05-26 22:00:00|537.11|533.75|535.66|532.3|537.56|534.2|535.11|531.75|0
1653602700000|2022-05-26 22:05:00|535.48|532.12|533.84|530.48|536.11|532.75|533.66|530.3|0
1653603000000|2022-05-26 22:10:00|533.48|530.12|533.38|530.02|534.93|531.57|533.02|529.66|0
1653603300000|2022-05-26 22:15:00|533.2|529.84|531.75|528.39|533.3|529.94|531.75|528.39|0
1653603600000|2022-05-26 22:20:00|531.94|528.58|530.85|527.49|531.94|528.58|530.31|526.95|0
1653603900000|2022-05-26 22:25:00|530.67|527.31|532.84|529.48|533.02|529.66|530.22|526.86|0
1653604200000|2022-05-26 22:30:00|532.47|529.11|533.74|530.38|533.92|530.56|531.93|528.57|0
1653604500000|2022-05-26 22:35:00|533.92|530.56|534.28|530.92|534.28|530.92|533.47|530.11|0
1653604800000|2022-05-26 22:40:00|534.1|530.74|531.93|528.57|534.28|530.92|531.93|528.57|0
1653605100000|2022-05-26 22:45:00|531.75|528.39|533.19|529.83|533.55|530.19|531.75|528.39|0
1653605400000|2022-05-26 22:50:00|533.01|529.65|532.83|529.47|533.37|530.01|532.28|528.92|0
1653605700000|2022-05-26 22:55:00|533.01|529.65|532.92|529.56|533.55|530.19|532.83|529.47|0
1653606000000|2022-05-26 23:00:00|532.74|529.38|533.64|530.28|533.91|530.55|532.74|529.38|0
1653606300000|2022-05-26 23:05:00|533.55|530.19|532.64|529.28|533.73|530.37|532.28|528.92|0
1653606600000|2022-05-26 23:10:00|532.82|529.46|532.64|529.28|532.82|529.46|532.01|528.65|0
1653606900000|2022-05-26 23:15:00|532.73|529.37|533.36|530|533.54|530.18|532.1|528.74|0
1653607200000|2022-05-26 23:20:00|533.18|529.82|532.45|529.09|533.18|529.82|532.27|528.91|0
1653607500000|2022-05-26 23:25:00|532.37|529.01|531.55|528.19|532.45|529.09|531.37|528.01|0
1653607800000|2022-05-26 23:30:00|531.73|528.37|530.83|527.47|531.91|528.55|530.83|527.47|0
1653608100000|2022-05-26 23:35:00|530.92|527.56|530.28|526.92|531.01|527.65|530.2|526.84|0
1653608400000|2022-05-26 23:40:00|529.92|526.56|530.19|526.83|530.46|527.1|529.74|526.38|0
1653608700000|2022-05-26 23:45:00|530.1|526.74|530.28|526.92|530.28|526.92|529.2|525.84|0
1653609000000|2022-05-26 23:50:00|529.83|526.47|530.28|526.92|531.18|527.82|529.74|526.38|0
1653609300000|2022-05-26 23:55:00|530.46|527.1|530.91|527.55|530.91|527.55|530.01|526.65|0
1653609600000|2022-05-27 00:00:00|530.82|527.46|530.27|526.91|531.36|528|529.01|525.65|0
1653609900000|2022-05-27 00:05:00|530.09|526.73|530.99|527.63|531.17|527.81|529.37|526.01|0
1653610200000|2022-05-27 00:10:00|531.17|527.81|532.35|528.99|532.71|529.35|530.81|527.45|0
1653610500000|2022-05-27 00:15:00|532.26|528.9|531.35|527.99|533.16|529.8|530.81|527.45|0
1653610800000|2022-05-27 00:20:00|531.17|527.81|531.35|527.99|531.89|528.53|530.63|527.27|0
1653611100000|2022-05-27 00:25:00|531.26|527.9|531.35|527.99|531.89|528.53|531.17|527.81|0
1653611400000|2022-05-27 00:30:00|531.17|527.81|531.26|527.9|531.53|528.17|530.62|527.26|0
1653611700000|2022-05-27 00:35:00|531.35|527.99|534.6|531.24|535.15|531.79|531.16|527.8|0
1653612000000|2022-05-27 00:40:00|534.51|531.15|539.14|535.78|539.69|536.33|534.51|531.15|0
1653612300000|2022-05-27 00:45:00|539.69|536.33|541.15|537.79|541.88|538.52|539.14|535.78|0
1653612600000|2022-05-27 00:50:00|541.06|537.7|538.87|535.51|541.06|537.7|538.05|534.69|0
1653612900000|2022-05-27 00:55:00|538.96|535.6|537.96|534.6|539.14|535.78|537.32|533.96|0
1653613200000|2022-05-27 01:00:00|537.86|534.5|537.68|534.32|538.14|534.78|536.59|533.23|0
1653613500000|2022-05-27 01:05:00|537.5|534.14|537.5|534.14|537.95|534.59|536.77|533.41|0
1653613800000|2022-05-27 01:10:00|537.59|534.23|536.04|532.68|538.4|535.04|536.04|532.68|0
1653614100000|2022-05-27 01:15:00|536.13|532.77|534.95|531.59|536.58|533.22|534.95|531.59|0
1653614400000|2022-05-27 01:20:00|534.77|531.41|534.77|531.41|535.86|532.5|534.41|531.05|0
1653614700000|2022-05-27 01:25:00|534.59|531.23|536.58|533.22|536.76|533.4|534.5|531.14|0
1653615000000|2022-05-27 01:30:00|536.22|532.86|535.13|531.77|537.49|534.13|535.13|531.77|0
1653615300000|2022-05-27 01:35:00|534.94|531.58|538.49|535.13|538.94|535.58|534.49|531.13|0
1653615600000|2022-05-27 01:40:00|538.21|534.85|537.3|533.94|538.76|535.4|537.22|533.86|0
1653615900000|2022-05-27 01:45:00|537.4|534.04|536.75|533.39|538.03|534.67|536.21|532.85|0
1653616200000|2022-05-27 01:50:00|536.57|533.21|534.85|531.49|536.57|533.21|533.85|530.49|0
1653616500000|2022-05-27 01:55:00|534.76|531.4|535.48|532.12|536.57|533.21|534.21|530.85|0
1653616800000|2022-05-27 02:00:00|536.21|532.85|535.12|531.76|536.39|533.03|534.93|531.57|0
1653617100000|2022-05-27 02:05:00|535.03|531.67|535.84|532.48|536.75|533.39|534.48|531.12|0
1653617400000|2022-05-27 02:10:00|535.48|532.12|537.02|533.66|537.11|533.75|535.48|532.12|0
1653617700000|2022-05-27 02:15:00|536.93|533.57|536.74|533.38|537.65|534.29|536.38|533.02|0
1653618000000|2022-05-27 02:20:00|536.48|533.12|535.93|532.57|536.74|533.38|535.93|532.57|0
1653618300000|2022-05-27 02:25:00|535.83|532.47|537.29|533.93|537.47|534.11|535.75|532.39|0
1653618600000|2022-05-27 02:30:00|537.2|533.84|536.92|533.56|537.47|534.11|536.38|533.02|0
1653618900000|2022-05-27 02:35:00|536.74|533.38|536.19|532.83|537.83|534.47|536.11|532.75|0
1653619200000|2022-05-27 02:40:00|536.37|533.01|537.46|534.1|537.46|534.1|536.37|533.01|0
1653619500000|2022-05-27 02:45:00|537.74|534.38|538.01|534.65|538.55|535.19|537.28|533.92|0
1653619800000|2022-05-27 02:50:00|537.92|534.56|538.55|535.19|538.55|535.19|537.64|534.28|0
1653620100000|2022-05-27 02:55:00|538.37|535.01|538.18|534.82|538.91|535.55|537.82|534.46|0
1653620400000|2022-05-27 03:00:00|538|534.64|537.19|533.83|538.37|535.01|537.19|533.83|0
1653620700000|2022-05-27 03:05:00|537.27|533.91|536.36|533|537.46|534.1|536.18|532.82|0
1653621000000|2022-05-27 03:10:00|536.54|533.18|536.27|532.91|537.09|533.73|536|532.64|0
1653621300000|2022-05-27 03:15:00|536.54|533.18|535.82|532.46|536.91|533.55|535.45|532.09|0
1653621600000|2022-05-27 03:20:00|535.73|532.37|535.27|531.91|535.73|532.37|534.28|530.92|0
1653621900000|2022-05-27 03:25:00|535.36|532|533.91|530.55|535.36|532|533.46|530.1|0
1653622200000|2022-05-27 03:30:00|533.82|530.46|534.72|531.36|534.9|531.54|533.82|530.46|0
1653622500000|2022-05-27 03:35:00|534.9|531.54|535.63|532.27|535.63|532.27|534.36|531|0
1653622800000|2022-05-27 03:40:00|535.45|532.09|535.17|531.81|535.63|532.27|534.72|531.36|0
1653623100000|2022-05-27 03:45:00|534.99|531.63|535.26|531.9|535.26|531.9|534.72|531.36|0
1653623400000|2022-05-27 03:50:00|535.08|531.72|536.08|532.72|536.26|532.9|534.9|531.54|0
1653623700000|2022-05-27 03:55:00|535.98|532.62|537.07|533.71|537.07|533.71|535.53|532.17|0
1653624000000|2022-05-27 04:00:00|536.89|533.53|536.53|533.17|537.07|533.71|536.53|533.17|0
1653624300000|2022-05-27 04:05:00|536.44|533.08|535.43|532.07|536.53|533.17|535.25|531.89|0
1653624600000|2022-05-27 04:10:00|535.35|531.99|534.53|531.17|535.35|531.99|534.16|530.8|0
1653624900000|2022-05-27 04:15:00|534.34|530.98|534.16|530.8|534.71|531.35|534.16|530.8|0
1653625200000|2022-05-27 04:20:00|534.34|530.98|534.52|531.16|534.52|531.16|534.16|530.8|0
1653625500000|2022-05-27 04:25:00|534.7|531.34|534.34|530.98|534.7|531.34|533.98|530.62|0
1653625800000|2022-05-27 04:30:00|534.16|530.8|533.98|530.62|534.52|531.16|533.25|529.89|0
1653626100000|2022-05-27 04:35:00|533.79|530.43|534.15|530.79|534.34|530.98|533.61|530.25|0
1653626400000|2022-05-27 04:40:00|533.97|530.61|532.98|529.62|534.15|530.79|532.89|529.53|0
1653626700000|2022-05-27 04:45:00|532.89|529.53|533.25|529.89|533.43|530.07|532.52|529.16|0
1653627000000|2022-05-27 04:50:00|533.06|529.7|533.79|530.43|533.88|530.52|532.88|529.52|0
1653627300000|2022-05-27 04:55:00|533.61|530.25|534.24|530.88|534.24|530.88|533.6|530.24|0
1653627600000|2022-05-27 05:00:00|534.15|530.79|534.33|530.97|535.05|531.69|534.15|530.79|0
1653627900000|2022-05-27 05:05:00|534.42|531.06|534.06|530.7|535.05|531.69|533.42|530.06|0
1653628200000|2022-05-27 05:10:00|534.14|530.78|532.97|529.61|534.14|530.78|532.69|529.33|0
1653628500000|2022-05-27 05:15:00|533.06|529.7|533.05|529.69|533.42|530.06|532.15|528.79|0
1653628800000|2022-05-27 05:20:00|533.23|529.87|534.5|531.14|534.68|531.32|532.97|529.61|0
1653629100000|2022-05-27 05:25:00|534.6|531.24|533.59|530.23|534.68|531.32|533.33|529.97|0
1653629400000|2022-05-27 05:30:00|533.77|530.41|534.59|531.23|534.68|531.32|533.41|530.05|0
1653629700000|2022-05-27 05:35:00|534.5|531.14|534.86|531.5|535.22|531.86|533.77|530.41|0
1653630000000|2022-05-27 05:40:00|534.68|531.32|535.5|532.14|536.13|532.77|534.68|531.32|0
1653630300000|2022-05-27 05:45:00|535.58|532.22|537.22|533.86|538.13|534.77|535.31|531.95|0
1653630600000|2022-05-27 05:50:00|537.4|534.04|538.12|534.76|538.31|534.95|537.22|533.86|0
1653630900000|2022-05-27 05:55:00|538.31|534.95|535.76|532.4|538.85|535.49|535.76|532.4|0
1653631200000|2022-05-27 06:00:00|535.67|532.31|535.94|532.58|537.94|534.58|535.58|532.22|0
1653631500000|2022-05-27 06:05:00|535.76|532.4|538.12|534.76|539.03|535.67|535.67|532.31|0
1653631800000|2022-05-27 06:10:00|537.94|534.58|536.66|533.3|538.3|534.94|536.12|532.76|0
1653632100000|2022-05-27 06:15:00|536.84|533.48|536.84|533.48|537.02|533.66|535.57|532.21|0
1653632400000|2022-05-27 06:20:00|537.02|533.66|538.03|534.67|538.39|535.03|536.66|533.3|0
1653632700000|2022-05-27 06:25:00|537.94|534.58|537.12|533.76|539.66|536.3|537.12|533.76|0
1653633000000|2022-05-27 06:30:00|537.3|533.94|537.3|533.94|538.57|535.21|537.12|533.76|0
1653633300000|2022-05-27 06:35:00|537.21|533.85|537.66|534.3|537.66|534.3|536.76|533.4|0
1653633600000|2022-05-27 06:40:00|537.58|534.22|537.3|533.94|538.75|535.39|537.12|533.76|0
1653633900000|2022-05-27 06:45:00|537.21|533.85|536.93|533.57|537.48|534.12|536.03|532.67|0
1653634200000|2022-05-27 06:50:00|537.03|533.67|533.31|529.95|537.03|533.67|533.31|529.95|0
1653634500000|2022-05-27 06:55:00|533.13|529.77|532.23|528.87|533.85|530.49|532.05|528.69|0
1653634800000|2022-05-27 07:00:00|532.5|529.14|531.78|528.42|533.85|530.49|530.52|527.16|0
1653635100000|2022-05-27 07:05:00|531.63|528.75|532.26|529.38|532.89|530.01|531.45|528.57|0
1653635400000|2022-05-27 07:10:00|532.17|529.29|534.15|531.27|535.69|532.81|529.64|526.76|0
1653635700000|2022-05-27 07:15:00|533.88|531|536.5|533.62|536.96|534.08|533.43|530.55|0
1653636000000|2022-05-27 07:20:00|536.68|533.8|535.05|532.17|536.68|533.8|534.69|531.81|0
1653636300000|2022-05-27 07:25:00|535.33|532.45|534.24|531.36|535.77|532.89|532.88|530|0
1653636600000|2022-05-27 07:30:00|534.14|531.26|534.06|531.18|535.69|532.81|532.88|530|0
1653636900000|2022-05-27 07:35:00|534.14|531.26|533.42|530.54|534.24|531.36|531.98|529.1|0
1653637200000|2022-05-27 07:40:00|533.6|530.72|534.05|531.17|535.59|532.71|533.24|530.36|0
1653637500000|2022-05-27 07:45:00|534.23|531.35|534.68|531.8|535.32|532.44|533.42|530.54|0
1653637800000|2022-05-27 07:50:00|534.59|531.71|532.15|529.27|534.86|531.98|531.61|528.73|0
1653638100000|2022-05-27 07:55:00|532.33|529.45|533.77|530.89|534.13|531.25|531.79|528.91|0
1653638400000|2022-05-27 08:00:00|533.95|531.07|533.95|531.07|535.22|532.34|533.59|530.71|0
1653638700000|2022-05-27 08:05:00|534.13|531.25|531.42|528.54|534.68|531.8|531.24|528.36|0
1653639000000|2022-05-27 08:10:00|531.78|528.9|530.7|527.82|533.32|530.44|530.16|527.28|0
1653639300000|2022-05-27 08:15:00|530.88|528|531.24|528.36|531.96|529.08|528.36|525.48|0
1653639600000|2022-05-27 08:20:00|531.06|528.18|527.82|524.94|531.15|528.27|527.64|524.76|0
1653639900000|2022-05-27 08:25:00|527.64|524.76|525.04|522.16|527.82|524.94|524.28|521.4|0
1653640200000|2022-05-27 08:30:00|524.77|521.89|522.62|519.74|524.77|521.89|521.91|519.03|0
1653640500000|2022-05-27 08:35:00|522.71|519.83|524.05|521.17|524.05|521.17|521.64|518.76|0
1653640800000|2022-05-27 08:40:00|523.96|521.08|524.58|521.7|524.94|522.06|522.8|519.92|0
1653641100000|2022-05-27 08:45:00|524.68|521.8|526.01|523.13|526.19|523.31|524.68|521.8|0
1653641400000|2022-05-27 08:50:00|525.93|523.05|525.3|522.42|526.91|524.03|525.12|522.24|0
1653641700000|2022-05-27 08:55:00|525.12|522.24|523.33|520.45|525.57|522.69|523.15|520.27|0
1653642000000|2022-05-27 09:00:00|523.24|520.36|526.73|523.85|526.91|524.03|523.06|520.18|0
1653642300000|2022-05-27 09:05:00|526.91|524.03|526.72|523.84|527.54|524.66|526.19|523.31|0
1653642600000|2022-05-27 09:10:00|526.82|523.94|527.89|525.01|527.98|525.1|526.72|523.84|0
1653642900000|2022-05-27 09:15:00|528.16|525.28|526.54|523.66|528.25|525.37|526.54|523.66|0
1653643200000|2022-05-27 09:20:00|526.64|523.76|526.54|523.66|527.08|524.2|526.1|523.22|0
1653643500000|2022-05-27 09:25:00|526.72|523.84|524.57|521.69|526.9|524.02|524.3|521.42|0
1653643800000|2022-05-27 09:30:00|524.75|521.87|524.57|521.69|525.82|522.94|523.49|520.61|0
1653644100000|2022-05-27 09:35:00|524.74|521.86|523.67|520.79|525.1|522.22|523.49|520.61|0
1653644400000|2022-05-27 09:40:00|523.85|520.97|522.95|520.07|523.85|520.97|522.24|519.36|0
1653644700000|2022-05-27 09:45:00|523.13|520.25|522.24|519.36|524.02|521.14|521.7|518.82|0
1653645000000|2022-05-27 09:50:00|521.88|519|520.09|517.21|521.88|519|520.09|517.21|0
1653645300000|2022-05-27 09:55:00|519.74|516.86|519.2|516.32|519.92|517.04|517.25|514.37|0
1653645600000|2022-05-27 10:00:00|519.02|516.14|522.05|519.17|523.84|520.96|519.02|516.14|0
1653645900000|2022-05-27 10:05:00|522.23|519.35|525.27|522.39|525.27|522.39|521.97|519.09|0
1653646200000|2022-05-27 10:10:00|525.09|522.21|522.94|520.06|525.09|522.21|522.58|519.7|0
1653646500000|2022-05-27 10:15:00|522.76|519.88|524.37|521.49|524.37|521.49|522.23|519.35|0
1653646800000|2022-05-27 10:20:00|524.64|521.76|523.83|520.95|525.26|522.38|523.65|520.77|0
1653647100000|2022-05-27 10:25:00|523.75|520.87|523.47|520.59|524.19|521.31|522.94|520.06|0
1653647400000|2022-05-27 10:30:00|523.29|520.41|524.01|521.13|524.54|521.66|522.94|520.06|0
1653647700000|2022-05-27 10:35:00|523.92|521.04|524.18|521.3|524.72|521.84|523.47|520.59|0
1653648000000|2022-05-27 10:40:00|524.36|521.48|523.82|520.94|524.54|521.66|522.93|520.05|0
1653648300000|2022-05-27 10:45:00|523.65|520.77|524.9|522.02|525.08|522.2|523.56|520.68|0
1653648600000|2022-05-27 10:50:00|524.81|521.93|522.03|519.15|525.97|523.09|521.68|518.8|0
1653648900000|2022-05-27 10:55:00|522.21|519.33|520.96|518.08|523.02|520.14|520.61|517.73|0
1653649200000|2022-05-27 11:00:00|521.85|518.97|523.73|520.85|523.82|520.94|521.67|518.79|0
1653649500000|2022-05-27 11:05:00|524|521.12|523.46|520.58|524.71|521.83|522.56|519.68|0
1653649800000|2022-05-27 11:10:00|523.64|520.76|523.1|520.22|524.44|521.56|522.38|519.5|0
1653650100000|2022-05-27 11:15:00|523.28|520.4|525.78|522.9|526.32|523.44|522.56|519.68|0
1653650400000|2022-05-27 11:20:00|525.7|522.82|526.86|523.98|527.57|524.69|525.24|522.36|0
1653650700000|2022-05-27 11:25:00|527.04|524.16|525.42|522.54|527.21|524.33|525.24|522.36|0
1653651000000|2022-05-27 11:30:00|525.51|522.63|526.49|523.61|527.57|524.69|525.42|522.54|0
1653651300000|2022-05-27 11:35:00|526.31|523.43|526.94|524.06|527.75|524.87|526.05|523.17|0
1653651600000|2022-05-27 11:40:00|527.03|524.15|524.88|522|527.03|524.15|524.34|521.46|0
1653651900000|2022-05-27 11:45:00|525.06|522.18|527.39|524.51|527.93|525.05|524.88|522|0
1653652200000|2022-05-27 11:50:00|527.66|524.78|530.44|527.56|531.16|528.28|527.39|524.51|0
1653652500000|2022-05-27 11:55:00|530.26|527.38|530.8|527.92|531.44|528.56|530.08|527.2|0
1653652800000|2022-05-27 12:00:00|530.62|527.74|527.74|524.86|531.7|528.82|527.74|524.86|0
1653653100000|2022-05-27 12:05:00|527.92|525.04|525.05|522.17|527.92|525.04|524.87|521.99|0
1653653400000|2022-05-27 12:10:00|524.87|521.99|525.4|522.52|525.68|522.8|523.97|521.09|0
1653653700000|2022-05-27 12:15:00|525.58|522.7|527.02|524.14|527.02|524.14|525.58|522.7|0
1653654000000|2022-05-27 12:20:00|526.66|523.78|525.58|522.7|527.19|524.31|524.68|521.8|0
1653654300000|2022-05-27 12:25:00|525.67|522.79|527.37|524.49|527.64|524.76|525.4|522.52|0
1653654600000|2022-05-27 12:30:00|527.19|524.31|522.89|520.01|529.89|527.01|521.29|518.41|0
1653654900000|2022-05-27 12:35:00|522.18|519.3|515.59|512.71|523.16|520.28|515.06|512.18|0
1653655200000|2022-05-27 12:40:00|515.86|512.98|515.59|512.71|517.01|514.13|515.15|512.27|0
1653655500000|2022-05-27 12:45:00|515.41|512.53|510.07|507.19|515.59|512.71|509.93|507.05|0
1653655800000|2022-05-27 12:50:00|509.71|506.83|511.48|508.6|512.36|509.48|509.54|506.66|0
1653656100000|2022-05-27 12:55:00|511.3|508.42|510.77|507.89|512.54|509.66|510.77|507.89|0
1653656400000|2022-05-27 13:00:00|510.24|507.36|511.21|508.33|511.47|508.59|509.18|506.3|0
1653656700000|2022-05-27 13:05:00|511.12|508.24|510.59|507.71|511.39|508.51|509.35|506.47|0
1653657000000|2022-05-27 13:10:00|510.77|507.89|510.59|507.71|511.65|508.77|509.88|507|0
1653657300000|2022-05-27 13:15:00|510.41|507.53|512.88|510|513.06|510.18|509.88|507|0
1653657600000|2022-05-27 13:20:00|512.8|509.92|515.19|512.31|515.54|512.66|512.53|509.65|0
1653657900000|2022-05-27 13:25:00|515.1|512.22|513.23|510.35|515.1|512.22|512.88|510|0
1653658200000|2022-05-27 13:30:00|513.59|510.71|507.58|504.7|514.12|511.24|505.12|502.24|0
1653658500000|2022-05-27 13:35:00|507.76|504.88|500.04|497.16|507.93|505.05|499.52|496.64|0
1653658800000|2022-05-27 13:40:00|499.87|496.99|502.31|499.43|503.54|500.66|497.08|494.2|0
1653659100000|2022-05-27 13:45:00|502.14|499.26|494.45|491.57|502.49|499.61|493.07|490.19|0
1653659400000|2022-05-27 13:50:00|493.93|491.05|490.81|487.93|496.54|493.66|490.3|487.42|0
1653659700000|2022-05-27 13:55:00|490.64|487.76|490.81|487.93|491.33|488.45|487.37|484.49|0
1653660000000|2022-05-27 14:00:00|490.64|487.76|488.05|485.17|493.06|490.18|487.36|484.48|0
1653660300000|2022-05-27 14:05:00|487.8|484.92|489.6|486.72|492.19|489.31|487.71|484.83|0
1653660600000|2022-05-27 14:10:00|488.91|486.03|487.19|484.31|489.95|487.07|486.5|483.62|0
1653660900000|2022-05-27 14:15:00|487.36|484.48|484.5|481.62|488.63|485.75|483.98|481.1|0
1653661200000|2022-05-27 14:20:00|483.98|481.1|482.09|479.21|484.33|481.45|480.55|477.67|0
1653661500000|2022-05-27 14:25:00|482.26|479.38|485.01|482.13|485.36|482.48|481.92|479.04|0
1653661800000|2022-05-27 14:30:00|483.98|481.1|484.15|481.27|484.84|481.96|482.26|479.38|0
1653662100000|2022-05-27 14:35:00|484.49|481.61|485.01|482.13|485.18|482.3|482.43|479.55|0
1653662400000|2022-05-27 14:40:00|484.49|481.61|489.48|486.6|489.99|487.11|484.49|481.61|0
1653662700000|2022-05-27 14:45:00|489.65|486.77|488.96|486.08|492.23|489.35|488.62|485.74|0
1653663000000|2022-05-27 14:50:00|488.62|485.74|489.13|486.25|490.34|487.46|488.1|485.22|0
1653663300000|2022-05-27 14:55:00|488.96|486.08|493.09|490.21|493.6|490.72|488.45|485.57|0
1653663600000|2022-05-27 15:00:00|492.74|489.86|494.12|491.24|495.68|492.8|491.71|488.83|0
1653663900000|2022-05-27 15:05:00|493.95|491.07|490.84|487.96|494.98|492.1|490.67|487.79|0
1653664200000|2022-05-27 15:10:00|490.5|487.62|487.75|484.87|491.36|488.48|487.58|484.7|0
1653664500000|2022-05-27 15:15:00|488.1|485.22|486.55|483.67|488.78|485.9|485.36|482.48|0
1653664800000|2022-05-27 15:20:00|486.38|483.5|486.21|483.33|487.41|484.53|485.01|482.13|0
1653665100000|2022-05-27 15:25:00|486.38|483.5|487.15|484.27|488.78|485.9|486.04|483.16|0
1653665400000|2022-05-27 15:30:00|486.89|484.01|486.03|483.15|487.4|484.52|484.76|481.88|0
1653665700000|2022-05-27 15:35:00|486.2|483.32|485.79|482.91|488.43|485.55|485.11|482.23|0
1653666000000|2022-05-27 15:40:00|485.62|482.74|483.05|480.17|486.14|483.26|481.52|478.64|0
1653666300000|2022-05-27 15:45:00|483.22|480.34|481.34|478.46|483.74|480.86|480.66|477.78|0
1653666600000|2022-05-27 15:50:00|481.17|478.29|481.68|478.8|482.19|479.31|480.32|477.44|0
1653666900000|2022-05-27 15:55:00|481.85|478.97|481.17|478.29|482.71|479.83|481|478.12|0
1653667200000|2022-05-27 16:00:00|481|478.12|479.8|476.92|481.17|478.29|478.95|476.07|0
1653667500000|2022-05-27 16:05:00|479.98|477.1|480.48|477.6|481.68|478.8|479.46|476.58|0
1653667800000|2022-05-27 16:10:00|480.65|477.77|479.29|476.41|480.82|477.94|478.78|475.9|0
1653668100000|2022-05-27 16:15:00|479.46|476.58|481.5|478.62|483.21|480.33|479.29|476.41|0
1653668400000|2022-05-27 16:20:00|481.67|478.79|484.06|481.18|484.23|481.35|481.33|478.45|0
1653668700000|2022-05-27 16:25:00|484.75|481.87|482.18|479.3|484.84|481.96|481.84|478.96|0
1653669000000|2022-05-27 16:30:00|482.44|479.56|483.64|480.76|483.89|481.01|481.5|478.62|0
1653669300000|2022-05-27 16:35:00|483.55|480.67|483.03|480.15|485.43|482.55|482.44|479.56|0
1653669600000|2022-05-27 16:40:00|483.2|480.32|482.35|479.47|483.37|480.49|481.67|478.79|0
1653669900000|2022-05-27 16:45:00|482.18|479.3|485.25|482.37|485.25|482.37|482.17|479.29|0
1653670200000|2022-05-27 16:50:00|485.08|482.2|482.34|479.46|485.94|483.06|482.17|479.29|0
1653670500000|2022-05-27 16:55:00|482.51|479.63|481.83|478.95|482.51|479.63|480.64|477.76|0
1653670800000|2022-05-27 17:00:00|481.66|478.78|480.63|477.75|482.68|479.8|480.46|477.58|0
1653671100000|2022-05-27 17:05:00|480.46|477.58|479.44|476.56|481.49|478.61|479.27|476.39|0
1653671400000|2022-05-27 17:10:00|479.78|476.9|480.46|477.58|481.48|478.6|479.1|476.22|0
1653671700000|2022-05-27 17:15:00|480.63|477.75|480.46|477.58|481.82|478.94|480.12|477.24|0
1653672000000|2022-05-27 17:20:00|480.63|477.75|481.99|479.11|483.19|480.31|480.12|477.24|0
1653672300000|2022-05-27 17:25:00|481.82|478.94|481.99|479.11|483.35|480.47|481.48|478.6|0
1653672600000|2022-05-27 17:30:00|481.91|479.03|482.84|479.96|483.18|480.3|480.45|477.57|0
1653672900000|2022-05-27 17:35:00|483.01|480.13|484.21|481.33|484.21|481.33|481.99|479.11|0
1653673200000|2022-05-27 17:40:00|484.03|481.15|484.72|481.84|485.23|482.35|483.61|480.73|0
1653673500000|2022-05-27 17:45:00|484.55|481.67|484.03|481.15|485.4|482.52|483.52|480.64|0
1653673800000|2022-05-27 17:50:00|484.2|481.32|483.17|480.29|484.37|481.49|482.83|479.95|0
1653674100000|2022-05-27 17:55:00|483.34|480.46|482.83|479.95|484.2|481.32|482.66|479.78|0
1653674400000|2022-05-27 18:00:00|483.09|480.21|483|480.12|484.37|481.49|482.15|479.27|0
1653674700000|2022-05-27 18:05:00|483.17|480.29|481.63|478.75|484.88|482|481.63|478.75|0
1653675000000|2022-05-27 18:10:00|481.46|478.58|482.14|479.26|482.65|479.77|481.29|478.41|0
1653675300000|2022-05-27 18:15:00|482.31|479.43|480.26|477.38|482.31|479.43|480.26|477.38|0
1653675600000|2022-05-27 18:20:00|480.43|477.55|480.09|477.21|480.77|477.89|479.92|477.04|0
1653675900000|2022-05-27 18:25:00|479.92|477.04|481.11|478.23|481.62|478.74|479.92|477.04|0
1653676200000|2022-05-27 18:30:00|480.94|478.06|480.09|477.21|481.11|478.23|480.09|477.21|0
1653676500000|2022-05-27 18:35:00|480.43|477.55|480.26|477.38|481.11|478.23|478.39|475.51|0
1653676800000|2022-05-27 18:40:00|480.43|477.55|479.23|476.35|481.96|479.08|479.06|476.18|0
1653677100000|2022-05-27 18:45:00|479.06|476.18|478.72|475.84|479.83|476.95|478.38|475.5|0
1653677400000|2022-05-27 18:50:00|479.06|476.18|478.72|475.84|479.57|476.69|477.7|474.82|0
1653677700000|2022-05-27 18:55:00|478.55|475.67|476.85|473.97|478.55|475.67|476.51|473.63|0
1653678000000|2022-05-27 19:00:00|477.36|474.48|473.96|471.08|477.53|474.65|473.96|471.08|0
1653678300000|2022-05-27 19:05:00|473.79|470.91|470.07|467.19|474.13|471.25|469.73|466.85|0
1653678600000|2022-05-27 19:10:00|469.73|466.85|470.41|467.53|471.76|468.88|469.73|466.85|0
1653678900000|2022-05-27 19:15:00|470.24|467.36|469.9|467.02|472.09|469.21|469.9|467.02|0
1653679200000|2022-05-27 19:20:00|469.73|466.85|467.88|465|470.57|467.69|467.71|464.83|0
1653679500000|2022-05-27 19:25:00|468.05|465.17|467.8|464.92|469.09|466.21|467.04|464.16|0
1653679800000|2022-05-27 19:30:00|467.97|465.09|469.14|466.26|469.14|466.26|466.62|463.74|0
1653680100000|2022-05-27 19:35:00|469.31|466.43|470.91|468.03|472.68|469.8|469.31|466.43|0
1653680400000|2022-05-27 19:40:00|471.16|468.28|468.13|465.25|472.17|469.29|467.96|465.08|0
1653680700000|2022-05-27 19:45:00|467.79|464.91|470.48|467.6|472.34|469.46|467.62|464.74|0
1653681000000|2022-05-27 19:50:00|470.31|467.43|468.12|465.24|472.51|469.63|467.62|464.74|0
1653681300000|2022-05-27 19:55:00|467.79|464.91|461.93|459.05|467.79|464.91|461.76|458.88|0
1653681600000|2022-05-27 20:00:00|461.43|458.55|461.76|458.88|463.26|460.38|460.26|457.38|0
1653681900000|2022-05-27 20:05:00|461.93|459.05|459.26|456.38|462.43|459.55|458.76|455.88|0
1653682200000|2022-05-27 20:10:00|459.51|456.63|459.53|456.65|460.19|457.31|457.93|455.05|0
1653956400000|2022-05-31 00:20:00|451.08|448.68|452.55|450.15|453.21|450.81|451.08|448.68|0
1653956700000|2022-05-31 00:25:00|452.39|449.99|454.36|451.96|454.78|452.38|452.39|449.99|0
1653957000000|2022-05-31 00:30:00|454.61|452.21|457.5|455.1|458.41|456.01|454.2|451.8|0
1653969600000|2022-05-31 04:00:00|456.62|453.82|456.62|453.82|456.95|454.15|456.62|453.82|0
1653969900000|2022-05-31 04:05:00|456.71|453.91|455.63|452.83|456.71|453.91|454.89|452.09|0
1653970200000|2022-05-31 04:10:00|455.46|452.66|456.12|453.32|456.29|453.49|455.46|452.66|0
1653970500000|2022-05-31 04:15:00|455.96|453.16|456.61|453.81|456.78|453.98|455.96|453.16|0
1653970800000|2022-05-31 04:20:00|456.45|453.65|457.94|455.14|458.1|455.3|456.45|453.65|0
1653971100000|2022-05-31 04:25:00|458.1|455.3|456.61|453.81|458.1|455.3|456.61|453.81|0
1653971400000|2022-05-31 04:30:00|456.28|453.48|456.53|453.73|457.27|454.47|455.62|452.82|0
1653971700000|2022-05-31 04:35:00|456.61|453.81|456.69|453.89|457.43|454.63|456.03|453.23|0
1653972000000|2022-05-31 04:40:00|456.61|453.81|456.44|453.64|457.27|454.47|456.27|453.47|0
1653972300000|2022-05-31 04:45:00|456.69|453.89|456.19|453.39|456.85|454.05|455.94|453.14|0
1653972600000|2022-05-31 04:50:00|456.03|453.23|455.53|452.73|456.36|453.56|455.28|452.48|0
1653972900000|2022-05-31 04:55:00|455.61|452.81|455.94|453.14|456.43|453.63|455.44|452.64|0
1653973200000|2022-05-31 05:00:00|455.61|452.81|455.61|452.81|456.27|453.47|454.78|451.98|0
1653973500000|2022-05-31 05:05:00|455.53|452.73|456.02|453.22|456.43|453.63|454.94|452.14|0
1653973800000|2022-05-31 05:10:00|455.93|453.13|455.69|452.89|456.92|454.12|455.27|452.47|0
1653974100000|2022-05-31 05:15:00|455.77|452.97|455.93|453.13|456.26|453.46|455.36|452.56|0
1653974400000|2022-05-31 05:20:00|456.01|453.21|454.77|451.97|456.59|453.79|454.44|451.64|0
1653974700000|2022-05-31 05:25:00|454.86|452.06|454.11|451.31|455.6|452.8|454.11|451.31|0
1653975000000|2022-05-31 05:30:00|454.2|451.4|453.78|450.98|454.36|451.56|453.45|450.65|0
1653975300000|2022-05-31 05:35:00|453.62|450.82|455.92|453.12|456.25|453.45|453.45|450.65|0
1653975600000|2022-05-31 05:40:00|456.25|453.45|456.58|453.78|456.75|453.95|455.43|452.63|0
1653975900000|2022-05-31 05:45:00|456.67|453.87|456.91|454.11|457.24|454.44|456.41|453.61|0
1653976200000|2022-05-31 05:50:00|456.74|453.94|458.06|455.26|458.56|455.76|455.92|453.12|0
1653976500000|2022-05-31 05:55:00|457.99|455.19|457.73|454.93|457.99|455.19|455.09|452.29|0
1653976800000|2022-05-31 06:00:00|457.9|455.1|459.05|456.25|459.05|456.25|456.74|453.94|0
1653977100000|2022-05-31 06:05:00|458.98|456.18|460.21|457.41|461.05|458.25|457.23|454.43|0
1653977400000|2022-05-31 06:10:00|460.55|457.75|461.04|458.24|461.87|459.07|460.05|457.25|0
1653977700000|2022-05-31 06:15:00|461.21|458.41|462.87|460.07|465.38|462.58|460.71|457.91|0
1653978000000|2022-05-31 06:20:00|463.29|460.49|461.7|458.9|463.54|460.74|461.7|458.9|0
1653978300000|2022-05-31 06:25:00|461.87|459.07|459.79|456.99|461.87|459.07|459.54|456.74|0
1653978600000|2022-05-31 06:30:00|459.71|456.91|459.46|456.66|460.04|457.24|459.04|456.24|0
1653978900000|2022-05-31 06:35:00|459.37|456.57|461.86|459.06|462.03|459.23|459.21|456.41|0
1653979200000|2022-05-31 06:40:00|461.7|458.9|465.53|462.73|465.53|462.73|461.03|458.23|0
1653979500000|2022-05-31 06:45:00|465.36|462.56|469.22|466.42|469.64|466.84|464.86|462.06|0
1653979800000|2022-05-31 06:50:00|469.05|466.25|468.38|465.58|470.39|467.59|467.12|464.32|0
1653980100000|2022-05-31 06:55:00|468.21|465.41|467.12|464.32|468.71|465.91|466.03|463.23|0
1653980400000|2022-05-31 07:00:00|467.37|464.57|468.29|465.49|469.72|466.92|465.86|463.06|0
1653980700000|2022-05-31 07:05:00|467.42|465.02|468.7|466.3|472.21|469.81|467.25|464.85|0
1653981000000|2022-05-31 07:10:00|468.96|466.56|470.21|467.81|471.9|469.5|468.2|465.8|0
1653981300000|2022-05-31 07:15:00|469.87|467.47|473.92|471.52|473.92|471.52|469.37|466.97|0
1653981600000|2022-05-31 07:20:00|474.09|471.69|471.55|469.15|474.59|472.19|471.39|468.99|0
1653981900000|2022-05-31 07:25:00|471.22|468.82|472.23|469.83|472.9|470.5|470.21|467.81|0
1653982200000|2022-05-31 07:30:00|472.48|470.08|471.89|469.49|474.17|471.77|470.54|468.14|0
1653982500000|2022-05-31 07:35:00|472.06|469.66|474.76|472.36|475.26|472.86|471.04|468.64|0
1653982800000|2022-05-31 07:40:00|474.93|472.53|472.9|470.5|476.11|473.71|472.9|470.5|0
1653983100000|2022-05-31 07:45:00|473.06|470.66|475.94|473.54|476.11|473.71|473.06|470.66|0
1653983400000|2022-05-31 07:50:00|475.6|473.2|475.01|472.61|475.94|473.54|474.07|471.67|0
1653983700000|2022-05-31 07:55:00|475.09|472.69|472.98|470.58|475.09|472.69|471.97|469.57|0
1653984000000|2022-05-31 08:00:00|472.38|469.98|467|464.6|472.89|470.49|466.67|464.27|0
1653984300000|2022-05-31 08:05:00|466.83|464.43|466.33|463.93|468.34|465.94|466.33|463.93|0
1653984600000|2022-05-31 08:10:00|466.83|464.43|467.16|464.76|468.17|465.77|466.16|463.76|0
1653984900000|2022-05-31 08:15:00|467|464.6|461.98|459.58|467.16|464.76|461.15|458.75|0
1653985200000|2022-05-31 08:20:00|461.65|459.25|460.65|458.25|462.48|460.08|459.91|457.51|0
1653985500000|2022-05-31 08:25:00|460.82|458.42|459.15|456.75|461.82|459.42|458.33|455.93|0
1653985800000|2022-05-31 08:30:00|458.82|456.42|459.65|457.25|460.57|458.17|458.66|456.26|0
1653986100000|2022-05-31 08:35:00|459.74|457.34|458.98|456.58|461.31|458.91|458.65|456.25|0
1653986400000|2022-05-31 08:40:00|458.65|456.25|457.66|455.26|458.82|456.42|455.84|453.44|0
1653986700000|2022-05-31 08:45:00|457.74|455.34|459.9|457.5|460.64|458.24|457.08|454.68|0
1653987000000|2022-05-31 08:50:00|459.64|457.24|460.31|457.91|460.39|457.99|458.9|456.5|0
1653987300000|2022-05-31 08:55:00|459.97|457.57|461.64|459.24|462.55|460.15|459.07|456.67|0
1653987600000|2022-05-31 09:00:00|461.47|459.07|466.73|464.33|467.82|465.42|461.47|459.07|0
1653987900000|2022-05-31 09:05:00|466.81|464.41|469.32|466.92|469.32|466.92|466.81|464.41|0
1653988200000|2022-05-31 09:10:00|469.49|467.09|471.94|469.54|472.19|469.79|468.65|466.25|0
1653988500000|2022-05-31 09:15:00|471.85|469.45|471.6|469.2|473.2|470.8|470.84|468.44|0
1653988800000|2022-05-31 09:20:00|471.68|469.28|475.9|473.5|475.9|473.5|468.65|466.25|0
1653989100000|2022-05-31 09:25:00|476.07|473.67|472.52|470.12|476.07|473.67|472.18|469.78|0
1653989400000|2022-05-31 09:30:00|472.35|469.95|475.22|472.82|475.65|473.25|471.09|468.69|0
1653989700000|2022-05-31 09:35:00|475.48|473.08|480.99|478.59|481.34|478.94|475.05|472.65|0
1653990000000|2022-05-31 09:40:00|480.82|478.42|482.7|480.3|484.5|482.1|479.63|477.23|0
1653990300000|2022-05-31 09:45:00|483.04|480.64|481.16|478.76|483.04|480.64|478.95|476.55|0
1653990600000|2022-05-31 09:50:00|481.33|478.93|480.99|478.59|482.18|479.78|480.22|477.82|0
1653990900000|2022-05-31 09:55:00|481.16|478.76|479.79|477.39|481.42|479.02|478.94|476.54|0
1653991200000|2022-05-31 10:00:00|479.96|477.56|482.35|479.95|483.29|480.89|479.54|477.14|0
1653991500000|2022-05-31 10:05:00|482.18|479.78|480.81|478.41|484.49|482.09|480.73|478.33|0
1653991800000|2022-05-31 10:10:00|481.15|478.75|480.47|478.07|481.83|479.43|479.45|477.05|0
1653992100000|2022-05-31 10:15:00|480.3|477.9|480.64|478.24|480.81|478.41|478.85|476.45|0
1653992400000|2022-05-31 10:20:00|480.81|478.41|480.29|477.89|482.34|479.94|479.78|477.38|0
1653992700000|2022-05-31 10:25:00|480.47|478.07|479.78|477.38|481.15|478.75|478.93|476.53|0
1653993000000|2022-05-31 10:30:00|479.95|477.55|480.46|478.06|481.57|479.17|479.1|476.7|0
1653993300000|2022-05-31 10:35:00|480.38|477.98|475.19|472.79|480.38|477.98|475.19|472.79|0
1653993600000|2022-05-31 10:40:00|475.36|472.96|471.14|468.74|475.7|473.3|470.8|468.4|0
1653993900000|2022-05-31 10:45:00|471.31|468.91|473.15|470.75|474.09|471.69|469.88|467.48|0
1653994200000|2022-05-31 10:50:00|472.98|470.58|474.76|472.36|475.85|473.45|472.39|469.99|0
1653994500000|2022-05-31 10:55:00|474.84|472.44|474.84|472.44|475.34|472.94|473.15|470.75|0
1653994800000|2022-05-31 11:00:00|475|472.6|471.12|468.72|475|472.6|470.61|468.21|0
1653995100000|2022-05-31 11:05:00|470.78|468.38|468.25|465.85|471.28|468.88|468.09|465.69|0
1653995400000|2022-05-31 11:10:00|468.34|465.94|472.12|469.72|472.46|470.06|466.74|464.34|0
1653995700000|2022-05-31 11:15:00|472.29|469.89|473.64|471.24|474.49|472.09|472.29|469.89|0
1653996000000|2022-05-31 11:20:00|473.47|471.07|473.98|471.58|474.41|472.01|472.12|469.72|0
1653996300000|2022-05-31 11:25:00|474.07|471.67|475.16|472.76|475.5|473.1|473.81|471.41|0
1653996600000|2022-05-31 11:30:00|475.08|472.68|473.81|471.41|475.67|473.27|473.56|471.16|0
1653996900000|2022-05-31 11:35:00|474.14|471.74|472.37|469.97|474.14|471.74|470.94|468.54|0
1653997200000|2022-05-31 11:40:00|472.79|470.39|474.14|471.74|474.82|472.42|472.62|470.22|0
1653997500000|2022-05-31 11:45:00|473.97|471.57|474.57|472.17|474.57|472.17|473.46|471.06|0
1653997800000|2022-05-31 11:50:00|474.48|472.08|477.28|474.88|477.62|475.22|474.14|471.74|0
1653998100000|2022-05-31 11:55:00|477.19|474.79|474.3|471.9|477.36|474.96|474.13|471.73|0
1653998400000|2022-05-31 12:00:00|474.22|471.82|479.57|477.17|480.25|477.85|473.8|471.4|0
1653998700000|2022-05-31 12:05:00|479.4|477|480.42|478.02|481.27|478.87|479.31|476.91|0
1653999000000|2022-05-31 12:10:00|480.25|477.85|479.73|477.33|481.61|479.21|479.56|477.16|0
1653999300000|2022-05-31 12:15:00|479.99|477.59|478.54|476.14|481.78|479.38|478.03|475.63|0
1653999600000|2022-05-31 12:20:00|478.37|475.97|480.75|478.35|480.75|478.35|478.03|475.63|0
1653999900000|2022-05-31 12:25:00|480.58|478.18|479.73|477.33|482.29|479.89|479.05|476.65|0
1654000200000|2022-05-31 12:30:00|479.99|477.59|483.14|480.74|483.65|481.25|479.73|477.33|0
1654000500000|2022-05-31 12:35:00|482.8|480.4|481.55|479.15|483.65|481.25|480.7|478.3|0
1654000800000|2022-05-31 12:40:00|481.38|478.98|484.58|482.18|485.44|483.04|481.04|478.64|0
1654001100000|2022-05-31 12:45:00|484.92|482.52|481.51|479.11|485.44|483.04|481.51|479.11|0
1654001400000|2022-05-31 12:50:00|481.68|479.28|483.04|480.64|483.04|480.64|480.83|478.43|0
1654001700000|2022-05-31 12:55:00|482.87|480.47|484.75|482.35|484.92|482.52|481.34|478.94|0
1654002000000|2022-05-31 13:00:00|484.83|482.43|481.16|478.76|484.83|482.43|479.8|477.4|0
1654002300000|2022-05-31 13:05:00|480.99|478.59|479.8|477.4|481.33|478.93|479.12|476.72|0
1654002600000|2022-05-31 13:10:00|479.63|477.23|474.72|472.32|479.8|477.4|474.72|472.32|0
1654002900000|2022-05-31 13:15:00|474.55|472.15|476.74|474.34|477.68|475.28|474.55|472.15|0
1654003200000|2022-05-31 13:20:00|476.91|474.51|475.39|472.99|477.59|475.19|474.88|472.48|0
1654003500000|2022-05-31 13:25:00|475.56|473.16|474.04|471.64|475.73|473.33|471.34|468.94|0
1654003800000|2022-05-31 13:30:00|474.88|472.48|487.01|484.61|487.01|484.61|471.31|468.91|0
1654004100000|2022-05-31 13:35:00|487.7|485.3|490.24|487.84|491.45|489.05|484.26|481.86|0
1654004400000|2022-05-31 13:40:00|491.02|488.62|493.71|491.31|495.27|492.87|490.24|487.84|0
1654004700000|2022-05-31 13:45:00|492.15|489.75|493.19|490.79|493.19|490.79|487.47|485.07|0
1654005000000|2022-05-31 13:50:00|492.66|490.26|488.33|485.93|492.84|490.44|486.78|484.38|0
1654005300000|2022-05-31 13:55:00|488.16|485.76|489.86|487.46|490.63|488.23|483.66|481.26|0
1654005600000|2022-05-31 14:00:00|490.21|487.81|495.99|493.59|495.99|493.59|487.54|485.14|0
1654005900000|2022-05-31 14:05:00|496.17|493.77|498.08|495.68|498.08|495.68|492.01|489.61|0
1654006200000|2022-05-31 14:10:00|498.42|496.02|490.63|488.23|498.42|496.02|490.28|487.88|0
1654006500000|2022-05-31 14:15:00|489.94|487.54|485.64|483.24|490.63|488.23|485.64|483.24|0
1654006800000|2022-05-31 14:20:00|485.04|482.64|482.65|480.25|485.13|482.73|477.45|475.05|0
1654007100000|2022-05-31 14:25:00|482.56|480.16|483.97|481.57|485.81|483.41|478.13|475.73|0
1654007400000|2022-05-31 14:30:00|484.31|481.91|479.35|476.95|484.31|481.91|475.57|473.17|0
1654007700000|2022-05-31 14:35:00|479.69|477.29|481.03|478.63|482.32|479.92|477.21|474.81|0
1654008000000|2022-05-31 14:40:00|480.6|478.2|477.49|475.09|482.94|480.54|476.47|474.07|0
1654008300000|2022-05-31 14:45:00|477.15|474.75|480.04|477.64|480.55|478.15|474.44|472.04|0
1654008600000|2022-05-31 14:50:00|480.21|477.81|477.23|474.83|480.72|478.32|476.3|473.9|0
1654008900000|2022-05-31 14:55:00|476.81|474.41|478.16|475.76|480.55|478.15|476.13|473.73|0
1654009200000|2022-05-31 15:00:00|478.33|475.93|474.77|472.37|478.67|476.27|474.09|471.69|0
1654009500000|2022-05-31 15:05:00|474.6|472.2|482.15|479.75|484.13|481.73|473.75|471.35|0
1654009800000|2022-05-31 15:10:00|482.66|480.26|486.78|484.38|486.95|484.55|481.13|478.73|0
1654010100000|2022-05-31 15:15:00|487.29|484.89|487.12|484.72|487.64|485.24|484.89|482.49|0
1654010400000|2022-05-31 15:20:00|487.81|485.41|486.09|483.69|487.81|485.41|483.34|480.94|0
1654010700000|2022-05-31 15:25:00|485.74|483.34|485.01|482.61|487.46|485.06|482.83|480.43|0
1654011000000|2022-05-31 15:30:00|485.87|483.47|485.69|483.29|488.11|485.71|483.46|481.06|0
1654011300000|2022-05-31 15:35:00|486.21|483.81|478.83|476.43|486.73|484.33|478.83|476.43|0
1654011600000|2022-05-31 15:40:00|478.66|476.26|477.81|475.41|481.22|478.82|476.27|473.87|0
1654011900000|2022-05-31 15:45:00|477.46|475.06|473.38|470.98|477.63|475.23|472.87|470.47|0
1654012200000|2022-05-31 15:50:00|473.72|471.32|467.8|465.4|473.72|471.32|466.96|464.56|0
1654012500000|2022-05-31 15:55:00|467.63|465.23|465.44|463.04|467.8|465.4|463.43|461.03|0
1654012800000|2022-05-31 16:00:00|465.11|462.71|457.18|454.78|465.28|462.88|457.18|454.78|0
1654013100000|2022-05-31 16:05:00|457.27|454.87|461.37|458.97|461.37|458.97|457.27|454.87|0
1654013400000|2022-05-31 16:10:00|461.53|459.13|465.24|462.84|465.24|462.84|460.02|457.62|0
1654013700000|2022-05-31 16:15:00|465.4|463|466.42|464.02|469.63|467.23|464.39|461.99|0
1654014000000|2022-05-31 16:20:00|466.25|463.85|468.95|466.55|470.82|468.42|466.25|463.85|0
1654014300000|2022-05-31 16:25:00|469.12|466.72|465.23|462.83|469.12|466.72|465.23|462.83|0
1654014600000|2022-05-31 16:30:00|465.06|462.66|464.22|461.82|466.75|464.35|464.22|461.82|0
1654014900000|2022-05-31 16:35:00|463.88|461.48|459.43|457.03|464.21|461.81|459.01|456.61|0
1654015200000|2022-05-31 16:40:00|459.17|456.77|458.84|456.44|460.01|457.61|456.33|453.93|0
1654015500000|2022-05-31 16:45:00|458.67|456.27|459.17|456.77|460.85|458.45|457|454.6|0
1654015800000|2022-05-31 16:50:00|459.34|456.94|457.16|454.76|459.67|457.27|456.49|454.09|0
1654016100000|2022-05-31 16:55:00|456.99|454.59|459.5|457.1|460|457.6|455.75|453.35|0
1654016400000|2022-05-31 17:00:00|460|457.6|463.87|461.47|465.72|463.32|458.33|455.93|0
1654016700000|2022-05-31 17:05:00|463.36|460.96|457.49|455.09|463.53|461.13|456.49|454.09|0
1654017000000|2022-05-31 17:10:00|457.66|455.26|461.34|458.94|461.84|459.44|457.66|455.26|0
1654017300000|2022-05-31 17:15:00|461.17|458.77|466.56|464.16|468|465.6|461.17|458.77|0
1654017600000|2022-05-31 17:20:00|466.05|463.65|467.74|465.34|468.59|466.19|465.72|463.32|0
1654017900000|2022-05-31 17:25:00|468.08|465.68|467.4|465|469.78|467.38|465.21|462.81|0
1654018200000|2022-05-31 17:30:00|467.74|465.34|461|458.6|468.25|465.85|461|458.6|0
1654018500000|2022-05-31 17:35:00|461.16|458.76|462.76|460.36|464.36|461.96|459.32|456.92|0
1654018800000|2022-05-31 17:40:00|462.51|460.11|459.32|456.92|463.52|461.12|459.32|456.92|0
1654019100000|2022-05-31 17:45:00|459.48|457.08|460.82|458.42|462.34|459.94|458.31|455.91|0
1654019400000|2022-05-31 17:50:00|460.65|458.25|456.3|453.9|461.33|458.93|454.3|451.9|0
1654019700000|2022-05-31 17:55:00|455.97|453.57|451.98|449.58|456.47|454.07|451.81|449.41|0
1654020000000|2022-05-31 18:00:00|452.81|450.41|454.3|451.9|454.97|452.57|450.98|448.58|0
1654020300000|2022-05-31 18:05:00|455.3|452.9|454.13|451.73|457.47|455.07|453.8|451.4|0
1654020600000|2022-05-31 18:10:00|454.46|452.06|454.13|451.73|455.96|453.56|452.97|450.57|0
1654020900000|2022-05-31 18:15:00|454.46|452.06|452.8|450.4|455.29|452.89|452.63|450.23|0
1654021200000|2022-05-31 18:20:00|452.3|449.9|456.46|454.06|458.97|456.57|451.8|449.4|0
1654021500000|2022-05-31 18:25:00|456.63|454.23|457.79|455.39|460.47|458.07|456.29|453.89|0
1654021800000|2022-05-31 18:30:00|457.96|455.56|459.63|457.23|460.13|457.73|456.46|454.06|0
1654022100000|2022-05-31 18:35:00|459.46|457.06|458.46|456.06|460.64|458.24|457.12|454.72|0
1654022400000|2022-05-31 18:40:00|458.62|456.22|465.35|462.95|465.85|463.45|458.29|455.89|0
1654022700000|2022-05-31 18:45:00|466.02|463.62|471.1|468.7|473.66|471.26|466.02|463.62|0
1654023000000|2022-05-31 18:50:00|471.44|469.04|476.39|473.99|476.39|473.99|469.4|467|0
1654023300000|2022-05-31 18:55:00|476.22|473.82|473.65|471.25|479.48|477.08|472.29|469.89|0
1654023600000|2022-05-31 19:00:00|473.82|471.42|475.87|473.47|480.68|478.28|473.48|471.08|0
1654023900000|2022-05-31 19:05:00|476.04|473.64|470.59|468.19|478.96|476.56|470.25|467.85|0
1654024200000|2022-05-31 19:10:00|471.27|468.87|470.58|468.18|475.01|472.61|470.58|468.18|0
1654024500000|2022-05-31 19:15:00|469.56|467.16|470.41|468.01|470.75|468.35|463.98|461.58|0
1654024800000|2022-05-31 19:20:00|470.33|467.93|465.67|463.27|470.75|468.35|464.15|461.75|0
1654025100000|2022-05-31 19:25:00|465.5|463.1|464.54|462.14|467.7|465.3|463.98|461.58|0
1654025400000|2022-05-31 19:30:00|464.88|462.48|459.49|457.09|464.88|462.48|458.48|456.08|0
1654025700000|2022-05-31 19:35:00|459.82|457.42|461.5|459.1|463.19|460.79|459.15|456.75|0
1654026000000|2022-05-31 19:40:00|461.67|459.27|467.41|465.01|467.58|465.18|459.65|457.25|0
1654026300000|2022-05-31 19:45:00|467.92|465.52|467.41|465.01|469.44|467.04|464.19|461.79|0
1654026600000|2022-05-31 19:50:00|465.37|462.97|469.95|467.55|470.63|468.23|459.82|457.42|0
1654026900000|2022-05-31 19:55:00|470.29|467.89|472.33|469.93|477.46|475.06|470.29|467.89|0
1654027200000|2022-05-31 20:00:00|475.23|472.83|477.97|475.57|478.15|475.75|472.5|470.1|0
1654027500000|2022-05-31 20:05:00|478.06|475.66|478.14|475.74|480.04|477.64|477.29|474.89|0
1654027800000|2022-05-31 20:10:00|477.8|475.4|475.17|472.77|477.97|475.57|472.16|469.76|0
1654028100000|2022-05-31 20:15:00|475.12|472.32|475.03|472.23|476.66|473.86|474.68|471.88|0
1654028400000|2022-05-31 20:20:00|475.2|472.4|474.43|471.63|475.54|472.74|474.43|471.63|0
1654028700000|2022-05-31 20:25:00|474.34|471.54|473.82|471.02|477.09|474.29|473.82|471.02|0
1654029000000|2022-05-31 20:30:00|473.65|470.85|474.68|471.88|475.54|472.74|473.65|470.85|0
1654029300000|2022-05-31 20:35:00|474.85|472.05|473.99|471.19|475.19|472.39|473.99|471.19|0
1654029600000|2022-05-31 20:40:00|474.16|471.36|473.82|471.02|474.33|471.53|473.13|470.33|0
1654029900000|2022-05-31 20:45:00|473.47|470.67|472.79|469.99|474.67|471.87|472.79|469.99|0
1654030200000|2022-05-31 20:50:00|472.96|470.16|472.79|469.99|473.05|470.25|471.93|469.13|0
1654030500000|2022-05-31 20:55:00|472.96|470.16|473.04|470.24|473.81|471.01|472.62|469.82|0
1654030800000|2022-05-31 21:00:00|473.37|470.57|473.4|470.6|473.67|470.87|473.37|470.57|0
1654031100000|2022-05-31 21:05:00|473.37|470.57|473.82|471.02|473.82|471.02|473.32|470.52|0
1654031400000|2022-05-31 21:10:00|473.75|470.95|472.95|470.15|473.75|470.95|472.85|470.05|0
1654031700000|2022-05-31 21:15:00|472.85|470.05|472.9|470.1|473.17|470.37|472.6|469.8|0
1654032000000|2022-05-31 21:20:00|472.95|470.15|473.01|470.21|473.09|470.29|472.95|470.15|0
1654032300000|2022-05-31 21:25:00|472.95|470.15|472.6|469.8|473.06|470.26|472.54|469.74|0
1654032600000|2022-05-31 21:30:00|472.59|469.79|472.11|469.31|472.59|469.79|472.09|469.29|0
1654032900000|2022-05-31 21:35:00|472.07|469.27|471.87|469.07|472.11|469.31|471.84|469.04|0
1654033200000|2022-05-31 21:40:00|472.11|469.31|472.39|469.59|472.39|469.59|472.11|469.31|0
1654033500000|2022-05-31 21:45:00|472.36|469.56|472.39|469.59|472.51|469.71|472.29|469.49|0
1654033800000|2022-05-31 21:50:00|472.44|469.64|472.39|469.59|472.61|469.81|472.36|469.56|0
1654034100000|2022-05-31 21:55:00|472.36|469.56|472.08|469.28|472.51|469.71|471.93|469.13|0
1654034400000|2022-05-31 22:00:00|470.29|467.49|470.03|467.23|470.88|468.08|469.44|466.64|0
1654034700000|2022-05-31 22:05:00|469.86|467.06|469.68|466.88|470.2|467.4|469.09|466.29|0
1654035000000|2022-05-31 22:10:00|469.77|466.97|470.79|467.99|471.22|468.42|469.77|466.97|0
1654035300000|2022-05-31 22:15:00|470.62|467.82|471.56|468.76|471.56|468.76|469.51|466.71|0
1654035600000|2022-05-31 22:20:00|471.39|468.59|471.21|468.41|471.73|468.93|471.04|468.24|0
1654035900000|2022-05-31 22:25:00|471.04|468.24|470.53|467.73|472.5|469.7|470.53|467.73|0
1654036200000|2022-05-31 22:30:00|470.36|467.56|469.84|467.04|470.36|467.56|469.33|466.53|0
1654036500000|2022-05-31 22:35:00|470.02|467.22|467.63|464.83|470.02|467.22|467.63|464.83|0
1654036800000|2022-05-31 22:40:00|467.55|464.75|468.99|466.19|469.16|466.36|467.29|464.49|0
1654037100000|2022-05-31 22:45:00|468.91|466.11|466.61|463.81|468.99|466.19|466.27|463.47|0
1654037400000|2022-05-31 22:50:00|466.44|463.64|467.45|464.65|467.79|464.99|466.27|463.47|0
1654037700000|2022-05-31 22:55:00|467.28|464.48|465.92|463.12|467.28|464.48|465.5|462.7|0
1654038000000|2022-05-31 23:00:00|465.42|462.62|466.26|463.46|466.94|464.14|465.25|462.45|0
1654038300000|2022-05-31 23:05:00|466.35|463.55|467.45|464.65|467.96|465.16|466.09|463.29|0
1654038600000|2022-05-31 23:10:00|467.62|464.82|467.11|464.31|467.96|465.16|466.6|463.8|0
1654038900000|2022-05-31 23:15:00|467.03|464.23|467.44|464.64|467.96|465.16|466.68|463.88|0
1654039200000|2022-05-31 23:20:00|467.53|464.73|466.76|463.96|467.95|465.15|466.76|463.96|0
1654039500000|2022-05-31 23:25:00|466.93|464.13|465.57|462.77|466.93|464.13|465.57|462.77|0
1654039800000|2022-05-31 23:30:00|465.4|462.6|465.57|462.77|465.91|463.11|465.15|462.35|0
1654040100000|2022-05-31 23:35:00|465.66|462.86|467.61|464.81|467.61|464.81|465.66|462.86|0
1654040400000|2022-05-31 23:40:00|467.36|464.56|464.55|461.75|467.36|464.56|464.55|461.75|0
1654040700000|2022-05-31 23:45:00|464.38|461.58|463.2|460.4|464.55|461.75|463.03|460.23|0
1654041000000|2022-05-31 23:50:00|463.03|460.23|462.52|459.72|463.2|460.4|462.35|459.55|0
1654041300000|2022-05-31 23:55:00|462.35|459.55|462.35|459.55|463.36|460.56|461.84|459.04|0
1654041600000|2022-06-01 00:00:00|462.18|459.38|460.66|457.86|462.35|459.55|459.99|457.19|0
1654041900000|2022-06-01 00:05:00|460.49|457.69|460.15|457.35|460.66|457.86|459.48|456.68|0
1654042200000|2022-06-01 00:10:00|460.07|457.27|459.98|457.18|460.99|458.19|459.9|457.1|0
1654042500000|2022-06-01 00:15:00|460.07|457.27|461.25|458.45|461.5|458.7|459.64|456.84|0
1654042800000|2022-06-01 00:20:00|461.49|458.69|460.48|457.68|461.58|458.78|459.98|457.18|0
1654043100000|2022-06-01 00:25:00|460.65|457.85|460.48|457.68|460.65|457.85|459.64|456.84|0
1654043400000|2022-06-01 00:30:00|460.82|458.02|459.97|457.17|461.15|458.35|459.8|457|0
1654043700000|2022-06-01 00:35:00|460.14|457.34|461.15|458.35|461.99|459.19|460.14|457.34|0
1654044000000|2022-06-01 00:40:00|460.98|458.18|460.47|457.67|461.15|458.35|460.14|457.34|0
1654044300000|2022-06-01 00:45:00|460.31|457.51|460.3|457.5|460.98|458.18|460.14|457.34|0
1654044600000|2022-06-01 00:50:00|460.13|457.33|460.3|457.5|460.64|457.84|459.96|457.16|0
1654044900000|2022-06-01 00:55:00|460.13|457.33|461.14|458.34|461.31|458.51|460.13|457.33|0
1654045200000|2022-06-01 01:00:00|461.48|458.68|460.13|457.33|461.98|459.18|460.13|457.33|0
1654045500000|2022-06-01 01:05:00|460.22|457.42|459.62|456.82|460.63|457.83|459.62|456.82|0
1654045800000|2022-06-01 01:10:00|459.45|456.65|457.77|454.97|459.45|456.65|457.27|454.47|0
1654046100000|2022-06-01 01:15:00|457.44|454.64|457.1|454.3|457.94|455.14|456.6|453.8|0
1654046400000|2022-06-01 01:20:00|456.93|454.13|457.93|455.13|457.94|455.14|456.76|453.96|0
1654046700000|2022-06-01 01:25:00|457.77|454.97|457.93|455.13|458.27|455.47|457.6|454.8|0
1654047000000|2022-06-01 01:30:00|458.1|455.3|459.28|456.48|459.28|456.48|457.76|454.96|0
1654047300000|2022-06-01 01:35:00|459.44|456.64|457.93|455.13|460.62|457.82|457.59|454.79|0
1654047600000|2022-06-01 01:40:00|458.1|455.3|458.85|456.05|459.44|456.64|457.93|455.13|0
1654047900000|2022-06-01 01:45:00|458.77|455.97|458.6|455.8|459.1|456.3|457.42|454.62|0
1654048200000|2022-06-01 01:50:00|458.77|455.97|458.43|455.63|458.77|455.97|457.59|454.79|0
1654048500000|2022-06-01 01:55:00|458.35|455.55|458.76|455.96|458.93|456.13|457.92|455.12|0
1654048800000|2022-06-01 02:00:00|458.85|456.05|459.26|456.46|459.94|457.14|458.85|456.05|0
1654049100000|2022-06-01 02:05:00|459.43|456.63|460.1|457.3|460.95|458.15|458.93|456.13|0
1654049400000|2022-06-01 02:10:00|460.27|457.47|459.43|456.63|460.27|457.47|459.26|456.46|0
1654049700000|2022-06-01 02:15:00|459.35|456.55|459.26|456.46|459.6|456.8|458.84|456.04|0
1654050000000|2022-06-01 02:20:00|459.09|456.29|459.51|456.71|460.1|457.3|458.17|455.37|0
1654050300000|2022-06-01 02:25:00|459.59|456.79|460.26|457.46|460.43|457.63|459.34|456.54|0
1654050600000|2022-06-01 02:30:00|460.43|457.63|460.09|457.29|460.69|457.89|459.76|456.96|0
1654050900000|2022-06-01 02:35:00|460.26|457.46|459.59|456.79|460.6|457.8|459.42|456.62|0
1654051200000|2022-06-01 02:40:00|459.76|456.96|459.92|457.12|460.26|457.46|459.59|456.79|0
1654051500000|2022-06-01 02:45:00|459.84|457.04|460.59|457.79|460.76|457.96|459.75|456.95|0
1654051800000|2022-06-01 02:50:00|460.76|457.96|462.87|460.07|463.29|460.49|460.34|457.54|0
1654052100000|2022-06-01 02:55:00|462.95|460.15|463.63|460.83|463.97|461.17|462.45|459.65|0
1654052400000|2022-06-01 03:00:00|463.8|461|464.47|461.67|465.49|462.69|463.72|460.92|0
1654052700000|2022-06-01 03:05:00|464.39|461.59|465.66|462.86|465.83|463.03|464.3|461.5|0
1654053000000|2022-06-01 03:10:00|465.49|462.69|465.49|462.69|466|463.2|464.47|461.67|0
1654053300000|2022-06-01 03:15:00|465.66|462.86|464.64|461.84|465.66|462.86|464.64|461.84|0
1654053600000|2022-06-01 03:20:00|464.81|462.01|464.64|461.84|465.14|462.34|463.45|460.65|0
1654053900000|2022-06-01 03:25:00|464.47|461.67|464.29|461.49|464.64|461.84|463.62|460.82|0
1654054200000|2022-06-01 03:30:00|464.46|461.66|464.63|461.83|464.8|462|464.12|461.32|0
1654054500000|2022-06-01 03:35:00|464.72|461.92|464.8|462|465.48|462.68|464.63|461.83|0
1654054800000|2022-06-01 03:40:00|464.63|461.83|464.8|462|465.14|462.34|464.29|461.49|0
1654055100000|2022-06-01 03:45:00|464.72|461.92|462.93|460.13|464.72|461.92|462.93|460.13|0
1654055400000|2022-06-01 03:50:00|463.02|460.22|463.61|460.81|463.78|460.98|462.93|460.13|0
1654055700000|2022-06-01 03:55:00|463.44|460.64|463.61|460.81|463.78|460.98|463.44|460.64|0
1654056000000|2022-06-01 04:00:00|463.44|460.64|462.76|459.96|463.61|460.81|462.59|459.79|0
1654056300000|2022-06-01 04:05:00|462.59|459.79|467.5|464.7|467.67|464.87|462.25|459.45|0
1654056600000|2022-06-01 04:10:00|467.16|464.36|467.76|464.96|468.69|465.89|467.16|464.36|0
1654056900000|2022-06-01 04:15:00|467.67|464.87|467.67|464.87|468.52|465.72|467.67|464.87|0
1654057200000|2022-06-01 04:20:00|467.76|464.96|466.82|464.02|467.84|465.04|466.65|463.85|0
1654057500000|2022-06-01 04:25:00|466.99|464.19|465.97|463.17|467.33|464.53|465.8|463|0
1654057800000|2022-06-01 04:30:00|465.8|463|466.47|463.67|466.47|463.67|465.8|463|0
1654058100000|2022-06-01 04:35:00|466.39|463.59|464.78|461.98|466.81|464.01|464.78|461.98|0
1654058400000|2022-06-01 04:40:00|464.94|462.14|465.11|462.31|465.79|462.99|464.77|461.97|0
1654058700000|2022-06-01 04:45:00|465.28|462.48|465.54|462.74|465.96|463.16|464.6|461.8|0
1654059000000|2022-06-01 04:50:00|465.45|462.65|465.79|462.99|466.47|463.67|465.45|462.65|0
1654059300000|2022-06-01 04:55:00|465.45|462.65|463.08|460.28|465.45|462.65|462.91|460.11|0
1654059600000|2022-06-01 05:00:00|462.74|459.94|462.57|459.77|463.75|460.95|462.06|459.26|0
1654059900000|2022-06-01 05:05:00|462.4|459.6|461.89|459.09|462.4|459.6|460.37|457.57|0
1654060200000|2022-06-01 05:10:00|462.06|459.26|463.41|460.61|463.58|460.78|461.72|458.92|0
1654060500000|2022-06-01 05:15:00|463.33|460.53|464.93|462.13|465.27|462.47|462.73|459.93|0
1654060800000|2022-06-01 05:20:00|464.85|462.05|466.62|463.82|466.96|464.16|464.76|461.96|0
1654061100000|2022-06-01 05:25:00|466.45|463.65|466.79|463.99|467.13|464.33|465.94|463.14|0
1654061400000|2022-06-01 05:30:00|467.05|464.25|472.25|469.45|472.25|469.45|467.05|464.25|0
1654061700000|2022-06-01 05:35:00|472.16|469.36|471.05|468.25|472.16|469.36|470.45|467.65|0
1654062000000|2022-06-01 05:40:00|470.88|468.08|470.87|468.07|471.13|468.33|469.85|467.05|0
1654062300000|2022-06-01 05:45:00|471.05|468.25|473.95|471.15|473.95|471.15|470.36|467.56|0
1654062600000|2022-06-01 05:50:00|474.12|471.32|473.95|471.15|474.12|471.32|471.9|469.1|0
1654062900000|2022-06-01 05:55:00|473.61|470.81|471.98|469.18|474.29|471.49|471.89|469.09|0
1654063200000|2022-06-01 06:00:00|471.72|468.92|470.87|468.07|473.61|470.81|470.7|467.9|0
1654063500000|2022-06-01 06:05:00|470.7|467.9|467.8|465|470.87|468.07|467.8|465|0
1654063800000|2022-06-01 06:10:00|467.63|464.83|467.62|464.82|468.14|465.34|465.76|462.96|0
1654064100000|2022-06-01 06:15:00|467.79|464.99|469.33|466.53|469.33|466.53|466.77|463.97|0
1654064400000|2022-06-01 06:20:00|469.24|466.44|466.52|463.72|469.67|466.87|466.43|463.63|0
1654064700000|2022-06-01 06:25:00|466.69|463.89|468.56|465.76|468.81|466.01|466.6|463.8|0
1654065000000|2022-06-01 06:30:00|468.47|465.67|468.81|466.01|468.81|466.01|467.62|464.82|0
1654065300000|2022-06-01 06:35:00|468.98|466.18|468.64|465.84|470.68|467.88|467.87|465.07|0
1654065600000|2022-06-01 06:40:00|468.47|465.67|466.76|463.96|468.64|465.84|465.91|463.11|0
1654065900000|2022-06-01 06:45:00|466.85|464.05|464.73|461.93|467.44|464.64|464.73|461.93|0
1654066200000|2022-06-01 06:50:00|464.89|462.09|465.91|463.11|466.59|463.79|464.89|462.09|0
1654066500000|2022-06-01 06:55:00|465.83|463.03|465.23|462.43|466.17|463.37|464.89|462.09|0
1654066800000|2022-06-01 07:00:00|465.06|462.26|464.98|462.18|467.44|464.64|462.78|459.98|0
1654067100000|2022-06-01 07:05:00|464.69|462.29|465.42|463.02|466.64|464.24|462.97|460.57|0
1654067400000|2022-06-01 07:10:00|465.5|463.1|464.32|461.92|466.01|463.61|462.46|460.06|0
1654067700000|2022-06-01 07:15:00|464.15|461.75|463.98|461.58|465.16|462.76|462.97|460.57|0
1654068000000|2022-06-01 07:20:00|464.15|461.75|465.67|463.27|467.2|464.8|463.64|461.24|0
1654068300000|2022-06-01 07:25:00|465.84|463.44|464.99|462.59|466.77|464.37|463.81|461.41|0
1654068600000|2022-06-01 07:30:00|465.16|462.76|462.54|460.14|466.94|464.54|462.45|460.05|0
1654068900000|2022-06-01 07:35:00|462.62|460.22|463.63|461.23|463.63|461.23|461.61|459.21|0
1654069200000|2022-06-01 07:40:00|464.48|462.08|467.74|465.34|470.46|468.06|463.97|461.57|0
1654069500000|2022-06-01 07:45:00|467.57|465.17|466.71|464.31|468.76|466.36|466.12|463.72|0
1654069800000|2022-06-01 07:50:00|466.54|464.14|467.56|465.16|468.24|465.84|465.35|462.95|0
1654070100000|2022-06-01 07:55:00|467.73|465.33|466.8|464.4|467.73|465.33|464.84|462.44|0
1654070400000|2022-06-01 08:00:00|466.88|464.48|467.39|464.99|468.24|465.84|465.86|463.46|0
1654070700000|2022-06-01 08:05:00|467.31|464.91|471.65|469.25|474.57|472.17|466.88|464.48|0
1654071000000|2022-06-01 08:10:00|471.82|469.42|476.03|473.63|476.2|473.8|471.82|469.42|0
1654071300000|2022-06-01 08:15:00|476.11|473.71|475.25|472.85|476.11|473.71|474.05|471.65|0
1654071600000|2022-06-01 08:20:00|475.08|472.68|473.53|471.13|476.63|474.23|473.36|470.96|0
1654071900000|2022-06-01 08:25:00|473.45|471.05|472.67|470.27|474.22|471.82|472.33|469.93|0
1654072200000|2022-06-01 08:30:00|472.5|470.1|471.82|469.42|472.5|470.1|470.28|467.88|0
1654072500000|2022-06-01 08:35:00|471.64|469.24|472.93|470.53|473.7|471.3|470.71|468.31|0
1654072800000|2022-06-01 08:40:00|472.5|470.1|472.67|470.27|474.38|471.98|471.64|469.24|0
1654073100000|2022-06-01 08:45:00|472.15|469.75|469.33|466.93|472.5|470.1|469.16|466.76|0
1654073400000|2022-06-01 08:50:00|469.25|466.85|470.1|467.7|470.36|467.96|469.25|466.85|0
1654073700000|2022-06-01 08:55:00|469.93|467.53|471.89|469.49|471.89|469.49|469.93|467.53|0
1654074000000|2022-06-01 09:00:00|471.29|468.89|471.04|468.64|471.81|469.41|469.41|467.01|0
1654074300000|2022-06-01 09:05:00|470.7|468.3|469.24|466.84|470.87|468.47|468.05|465.65|0
1654074600000|2022-06-01 09:10:00|469.07|466.67|469.58|467.18|470.09|467.69|469.07|466.67|0
1654074900000|2022-06-01 09:15:00|469.41|467.01|469.41|467.01|469.67|467.27|468.55|466.15|0
1654075200000|2022-06-01 09:20:00|469.32|466.92|467.7|465.3|470.01|467.61|466.68|464.28|0
1654075500000|2022-06-01 09:25:00|467.79|465.39|467.36|464.96|467.96|465.56|466.68|464.28|0
1654075800000|2022-06-01 09:30:00|467.19|464.79|466.16|463.76|467.36|464.96|466.16|463.76|0
1654076100000|2022-06-01 09:35:00|466.08|463.68|467.52|465.12|467.52|465.12|465.82|463.42|0
1654076400000|2022-06-01 09:40:00|467.61|465.21|467.61|465.21|468.37|465.97|467.52|465.12|0
1654076700000|2022-06-01 09:45:00|467.52|465.12|469.05|466.65|469.22|466.82|467.52|465.12|0
1654077000000|2022-06-01 09:50:00|469.14|466.74|468.54|466.14|470.08|467.68|468.37|465.97|0
1654077300000|2022-06-01 09:55:00|468.71|466.31|470.07|467.67|470.24|467.84|468.54|466.14|0
1654077600000|2022-06-01 10:00:00|470.24|467.84|470.07|467.67|470.58|468.18|469.22|466.82|0
1654077900000|2022-06-01 10:05:00|469.9|467.5|471.61|469.21|472.38|469.98|469.39|466.99|0
1654078200000|2022-06-01 10:10:00|471.44|469.04|471.95|469.55|472.81|470.41|471.27|468.87|0
1654078500000|2022-06-01 10:15:00|472.29|469.89|471.18|468.78|472.63|470.23|470.58|468.18|0
1654078800000|2022-06-01 10:20:00|471.09|468.69|472.46|470.06|473.66|471.26|470.92|468.52|0
1654079100000|2022-06-01 10:25:00|472.29|469.89|472.97|470.57|474|471.6|472.29|469.89|0
1654079400000|2022-06-01 10:30:00|473.14|470.74|471.94|469.54|473.14|470.74|470.57|468.17|0
1654079700000|2022-06-01 10:35:00|472.03|469.63|474.17|471.77|474.34|471.94|471.08|468.68|0
1654080000000|2022-06-01 10:40:00|474|471.6|471.25|468.85|474|471.6|471.08|468.68|0
1654080300000|2022-06-01 10:45:00|471.08|468.68|473.13|470.73|473.13|470.73|471.08|468.68|0
1654080600000|2022-06-01 10:50:00|472.96|470.56|474.77|472.37|474.85|472.45|472.88|470.48|0
1654080900000|2022-06-01 10:55:00|474.68|472.28|473.65|471.25|476.05|473.65|472.62|470.22|0
1654081200000|2022-06-01 11:00:00|473.73|471.33|471.24|468.84|473.73|471.33|471.07|468.67|0
1654081500000|2022-06-01 11:05:00|471.07|468.67|468.51|466.11|471.5|469.1|466.98|464.58|0
1654081800000|2022-06-01 11:10:00|468.68|466.28|468.51|466.11|469.79|467.39|467.75|465.35|0
1654082100000|2022-06-01 11:15:00|468.34|465.94|469.87|467.47|469.96|467.56|468.34|465.94|0
1654082400000|2022-06-01 11:20:00|469.96|467.56|469.87|467.47|471.07|468.67|469.36|466.96|0
1654082700000|2022-06-01 11:25:00|469.79|467.39|469.01|466.61|470.04|467.64|469.01|466.61|0
1654083000000|2022-06-01 11:30:00|469.1|466.7|468.5|466.1|470.89|468.49|466.46|464.06|0
1654083300000|2022-06-01 11:35:00|468.59|466.19|467.65|465.25|468.59|466.19|465.95|463.55|0
1654083600000|2022-06-01 11:40:00|467.73|465.33|469.61|467.21|469.78|467.38|467.47|465.07|0
1654083900000|2022-06-01 11:45:00|469.52|467.12|467.47|465.07|470.03|467.63|465.26|462.86|0
1654084200000|2022-06-01 11:50:00|467.3|464.9|468.24|465.84|469.26|466.86|467.13|464.73|0
1654084500000|2022-06-01 11:55:00|468.32|465.92|464.07|461.67|468.32|465.92|464.07|461.67|0
1654084800000|2022-06-01 12:00:00|463.9|461.5|463.39|460.99|465.09|462.69|462.04|459.64|0
1654085100000|2022-06-01 12:05:00|463.56|461.16|464.07|461.67|464.32|461.92|461.95|459.55|0
1654085400000|2022-06-01 12:10:00|464.24|461.84|463.72|461.32|464.24|461.84|462.71|460.31|0
1654085700000|2022-06-01 12:15:00|463.56|461.16|465.25|462.85|465.25|462.85|462.88|460.48|0
1654086000000|2022-06-01 12:20:00|464.74|462.34|461.35|458.95|465.42|463.02|461.18|458.78|0
1654086300000|2022-06-01 12:25:00|461.52|459.12|460.17|457.77|462.03|459.63|458.82|456.42|0
1654086600000|2022-06-01 12:30:00|460|457.6|459.49|457.09|461.86|459.46|459.49|457.09|0
1654086900000|2022-06-01 12:35:00|459.32|456.92|459.66|457.26|460.5|458.1|459.15|456.75|0
1654087200000|2022-06-01 12:40:00|459.74|457.34|458.39|455.99|461.01|458.61|458.14|455.74|0
1654087500000|2022-06-01 12:45:00|458.31|455.91|460.33|457.93|461|458.6|458.31|455.91|0
1654087800000|2022-06-01 12:50:00|460.5|458.1|459.65|457.25|460.83|458.43|459.15|456.75|0
1654088100000|2022-06-01 12:55:00|459.57|457.17|461.84|459.44|461.84|459.44|458.81|456.41|0
1654088400000|2022-06-01 13:00:00|461.26|458.86|462.18|459.78|463.54|461.14|460.16|457.76|0
1654088700000|2022-06-01 13:05:00|462.35|459.95|459.31|456.91|462.69|460.29|459.31|456.91|0
1654089000000|2022-06-01 13:10:00|459.48|457.08|458.97|456.57|459.98|457.58|457.12|454.72|0
1654089300000|2022-06-01 13:15:00|458.89|456.49|456.78|454.38|460.32|457.92|456.61|454.21|0
1654089600000|2022-06-01 13:20:00|457.28|454.88|457.45|455.05|459.47|457.07|457.03|454.63|0
1654089900000|2022-06-01 13:25:00|456.95|454.55|457.11|454.71|458.12|455.72|456.94|454.54|0
1654090200000|2022-06-01 13:30:00|457.45|455.05|455.02|452.62|457.45|455.05|450.58|448.18|0
1654090500000|2022-06-01 13:35:00|454.19|451.79|460.91|458.51|461.08|458.68|450.68|448.28|0
1654090800000|2022-06-01 13:40:00|460.74|458.34|461.01|458.61|463.21|460.81|458.66|456.26|0
1654091100000|2022-06-01 13:45:00|460|457.6|464.22|461.82|466.51|464.11|458.66|456.26|0
1654091400000|2022-06-01 13:50:00|463.71|461.31|458.66|456.26|465.23|462.83|458.07|455.67|0
1654091700000|2022-06-01 13:55:00|457.82|455.42|460.59|458.19|462.53|460.13|456.98|454.58|0
1654092000000|2022-06-01 14:00:00|459.58|457.18|465.4|463|469.65|467.25|458.49|456.09|0
1654092300000|2022-06-01 14:05:00|466.42|464.02|475.8|473.4|478.2|475.8|465.74|463.34|0
1654092600000|2022-06-01 14:10:00|475.63|473.23|478.52|476.12|480.7|478.3|473.4|471|0
1654092900000|2022-06-01 14:15:00|479.21|476.81|487.02|484.62|487.37|484.97|479.21|476.81|0
1654093200000|2022-06-01 14:20:00|487.37|484.97|487.61|485.21|487.7|485.3|484.54|482.14|0
1654093500000|2022-06-01 14:25:00|487.78|485.38|490.93|488.53|491.28|488.88|485.17|482.77|0
1654093800000|2022-06-01 14:30:00|491.1|488.7|494.96|492.56|495.49|493.09|486.74|484.34|0
1654094100000|2022-06-01 14:35:00|495.67|493.27|494.35|491.95|499.37|496.97|493.73|491.33|0
1654094400000|2022-06-01 14:40:00|494.61|492.21|492.15|489.75|495.31|492.91|490.57|488.17|0
1654094700000|2022-06-01 14:45:00|492.68|490.28|495.84|493.44|495.84|493.44|491.27|488.87|0
1654095000000|2022-06-01 14:50:00|496.01|493.61|487.95|485.55|496.54|494.14|487.34|484.94|0
1654095300000|2022-06-01 14:55:00|488.12|485.72|487.77|485.37|489.87|487.47|486.2|483.8|0
1654095600000|2022-06-01 15:00:00|488.47|486.07|493.19|490.79|495.83|493.43|488.12|485.72|0
1654095900000|2022-06-01 15:05:00|493.55|491.15|496.71|494.31|496.71|494.31|491.09|488.69|0
1654096200000|2022-06-01 15:10:00|496.54|494.14|494.77|492.37|496.71|494.31|491.26|488.86|0
1654096500000|2022-06-01 15:15:00|494.86|492.46|497.59|495.19|500.77|498.37|493.81|491.41|0
1654096800000|2022-06-01 15:20:00|498.47|496.07|503.08|500.68|504.68|502.28|498.47|496.07|0
1654097100000|2022-06-01 15:25:00|503.25|500.85|501.43|499.03|507.12|504.72|501.43|499.03|0
1654097400000|2022-06-01 15:30:00|501.97|499.57|503.21|500.81|504.63|502.23|499.49|497.09|0
1654097700000|2022-06-01 15:35:00|502.67|500.27|503.74|501.34|506.76|504.36|501.96|499.56|0
1654098000000|2022-06-01 15:40:00|504.72|502.32|509.61|507.21|509.61|507.21|504.62|502.22|0
1654098300000|2022-06-01 15:45:00|509.97|507.57|511.41|509.01|511.41|509.01|506.04|503.64|0
1654098600000|2022-06-01 15:50:00|511.59|509.19|508.64|506.24|512.03|509.63|507.75|505.35|0
1654098900000|2022-06-01 15:55:00|508.1|505.7|510.33|507.93|510.78|508.38|506.32|503.92|0
1654099200000|2022-06-01 16:00:00|510.6|508.2|512.21|509.81|513.46|511.06|509.53|507.13|0
1654099500000|2022-06-01 16:05:00|512.56|510.16|510.24|507.84|512.66|510.26|508.28|505.88|0
1654099800000|2022-06-01 16:10:00|510.77|508.37|509.7|507.3|514.35|511.95|509.7|507.3|0
1654100100000|2022-06-01 16:15:00|509.88|507.48|506.49|504.09|510.33|507.93|506.49|504.09|0
1654100400000|2022-06-01 16:20:00|506.32|503.92|505.6|503.2|507.03|504.63|504.54|502.14|0
1654100700000|2022-06-01 16:25:00|505.78|503.38|510.95|508.55|510.95|508.55|505.25|502.85|0
1654101000000|2022-06-01 16:30:00|511.3|508.9|505.95|503.55|511.3|508.9|504.53|502.13|0
1654101300000|2022-06-01 16:35:00|505.78|503.38|507.02|504.62|509.16|506.76|504.71|502.31|0
1654101600000|2022-06-01 16:40:00|507.38|504.98|510.05|507.65|510.23|507.83|505.06|502.66|0
1654101900000|2022-06-01 16:45:00|510.23|507.83|512.55|510.15|513.98|511.58|509.51|507.11|0
1654102200000|2022-06-01 16:50:00|512.37|509.97|508.97|506.57|515.06|512.66|508.97|506.57|0
1654102500000|2022-06-01 16:55:00|509.15|506.75|507.82|505.42|510.58|508.18|506.48|504.08|0
1654102800000|2022-06-01 17:00:00|508.08|505.68|508.08|505.68|508.97|506.57|504.88|502.48|0
1654103100000|2022-06-01 17:05:00|508.35|505.95|500.8|498.4|508.35|505.95|500.8|498.4|0
1654103400000|2022-06-01 17:10:00|500.63|498.23|503.72|501.32|503.99|501.59|499.04|496.64|0
1654103700000|2022-06-01 17:15:00|503.63|501.23|499.56|497.16|503.63|501.23|498.68|496.28|0
1654104000000|2022-06-01 17:20:00|499.74|497.34|500.62|498.22|501.68|499.28|496.57|494.17|0
1654104300000|2022-06-01 17:25:00|500.27|497.87|499.21|496.81|500.27|497.87|496.57|494.17|0
1654104600000|2022-06-01 17:30:00|499.38|496.98|494.83|492.43|500.18|497.78|494.14|491.74|0
1654104900000|2022-06-01 17:35:00|495|492.6|491.13|488.73|495.53|493.13|489.9|487.5|0
1654105200000|2022-06-01 17:40:00|491.3|488.9|490.42|488.02|492.53|490.13|489.54|487.14|0
1654105500000|2022-06-01 17:45:00|490.07|487.67|491.3|488.9|492.53|490.13|488.67|486.27|0
1654105800000|2022-06-01 17:50:00|491.83|489.43|495.53|493.13|495.88|493.48|490.24|487.84|0
1654106100000|2022-06-01 17:55:00|496.06|493.66|492.53|490.13|496.06|493.66|489.01|486.61|0
1654106400000|2022-06-01 18:00:00|492.88|490.48|488.48|486.08|493.32|490.92|487.96|485.56|0
1654106700000|2022-06-01 18:05:00|488.84|486.44|488.66|486.26|492|489.6|486.91|484.51|0
1654107000000|2022-06-01 18:10:00|488.75|486.35|489.45|487.05|492.17|489.77|488.13|485.73|0
1654107300000|2022-06-01 18:15:00|489.36|486.96|490.76|488.36|492.52|490.12|487.43|485.03|0
1654107600000|2022-06-01 18:20:00|490.23|487.83|481.67|479.27|491.99|489.59|481.5|479.1|0
1654107900000|2022-06-01 18:25:00|481.59|479.19|479.93|477.53|482.37|479.97|476.82|474.42|0
1654108200000|2022-06-01 18:30:00|479.41|477.01|478.37|475.97|479.93|477.53|477.68|475.28|0
1654108500000|2022-06-01 18:35:00|478.72|476.32|481.32|478.92|481.32|478.92|476.47|474.07|0
1654108800000|2022-06-01 18:40:00|481.49|479.09|476.12|473.72|481.84|479.44|475.43|473.03|0
1654109100000|2022-06-01 18:45:00|475.6|473.2|478.54|476.14|480.79|478.39|475.6|473.2|0
1654109400000|2022-06-01 18:50:00|478.89|476.49|483.05|480.65|483.4|481|478.71|476.31|0
1654109700000|2022-06-01 18:55:00|482.7|480.3|483.31|480.91|485.32|482.92|480.62|478.22|0
1654110000000|2022-06-01 19:00:00|483.05|480.65|484.79|482.39|487.24|484.84|481.14|478.74|0
1654110300000|2022-06-01 19:05:00|485.14|482.74|481.31|478.91|485.14|482.74|479.75|477.35|0
1654110600000|2022-06-01 19:10:00|481.83|479.43|477.06|474.66|482.52|480.12|476.11|473.71|0
1654110900000|2022-06-01 19:15:00|477.15|474.75|477.14|474.74|479.4|477|473.87|471.47|0
1654111200000|2022-06-01 19:20:00|477.23|474.83|476.97|474.57|478.35|475.95|474.73|472.33|0
1654111500000|2022-06-01 19:25:00|477.4|475|478.35|475.95|480.78|478.38|476.97|474.57|0
1654111800000|2022-06-01 19:30:00|479.22|476.82|479.19|476.79|483.27|480.87|475.85|473.45|0
1654112100000|2022-06-01 19:35:00|479.71|477.31|474.14|471.74|481.46|479.06|474.14|471.74|0
1654112400000|2022-06-01 19:40:00|473.96|471.56|476.39|473.99|476.39|473.99|471.8|469.4|0
1654112700000|2022-06-01 19:45:00|477.09|474.69|475.87|473.47|479.01|476.61|474.31|471.91|0
1654113000000|2022-06-01 19:50:00|473.27|470.87|485.14|482.74|485.49|483.09|473.27|470.87|0
1654113300000|2022-06-01 19:55:00|485.84|483.44|491.13|488.73|491.84|489.44|484.96|482.56|0
1654113600000|2022-06-01 20:00:00|491.31|488.91|491.13|488.73|492.37|489.97|489.01|486.61|0
1654113900000|2022-06-01 20:05:00|490.95|488.55|492.19|489.79|494.32|491.92|490.77|488.37|0
1654114200000|2022-06-01 20:10:00|492.01|489.61|490.95|488.55|493.25|490.85|490.95|488.55|0
1654114500000|2022-06-01 20:15:00|490.97|488.17|493.1|490.3|493.1|490.3|490.97|488.17|0
1654114800000|2022-06-01 20:20:00|493.27|490.47|492.39|489.59|493.98|491.18|492.39|489.59|0
1654115100000|2022-06-01 20:25:00|492.3|489.5|492.03|489.23|492.56|489.76|491.85|489.05|0
1654115400000|2022-06-01 20:30:00|492.21|489.41|492.83|490.03|493.09|490.29|491.32|488.52|0
1654115700000|2022-06-01 20:35:00|492.91|490.11|493.09|490.29|493.27|490.47|492.38|489.58|0
1654116000000|2022-06-01 20:40:00|493.27|490.47|494.15|491.35|494.33|491.53|493.27|490.47|0
1654116300000|2022-06-01 20:45:00|493.98|491.18|492.38|489.58|494.69|491.89|492.2|489.4|0
1654116600000|2022-06-01 20:50:00|492.82|490.02|494.06|491.26|494.06|491.26|491.84|489.04|0
1654116900000|2022-06-01 20:55:00|493.79|490.99|492.82|490.02|495.21|492.41|492.47|489.67|0
1654117200000|2022-06-01 21:00:00|492.83|490.03|493.17|490.37|493.24|490.44|492.24|489.44|0
1654117500000|2022-06-01 21:05:00|493.07|490.27|493.06|490.26|493.14|490.34|493.06|490.26|0
1654117800000|2022-06-01 21:10:00|493.04|490.24|493.29|490.49|493.32|490.52|493.01|490.21|0
1654118100000|2022-06-01 21:15:00|492.96|490.16|492.62|489.82|492.96|490.16|492.57|489.77|0
1654118400000|2022-06-01 21:20:00|492.57|489.77|492.44|489.64|492.64|489.84|492.44|489.64|0
1654118700000|2022-06-01 21:25:00|492.46|489.66|492.52|489.72|492.8|490|492.46|489.66|0
1654119000000|2022-06-01 21:30:00|492.54|489.74|492.79|489.99|492.87|490.07|492.49|489.69|0
1654119300000|2022-06-01 21:35:00|492.84|490.04|492.71|489.91|492.84|490.04|492.71|489.91|0
1654119600000|2022-06-01 21:40:00|492.66|489.86|492.76|489.96|492.76|489.96|492.49|489.69|0
1654119900000|2022-06-01 21:45:00|492.71|489.91|493.23|490.43|493.28|490.48|492.71|489.91|0
1654120200000|2022-06-01 21:50:00|493.21|490.41|493.2|490.4|493.51|490.71|493.2|490.4|0
1654120500000|2022-06-01 21:55:00|493.15|490.35|492.94|490.14|493.27|490.47|492.71|489.91|0
1654120800000|2022-06-01 22:00:00|492.27|489.47|491.91|489.11|493.24|490.44|491.38|488.58|0
1654121100000|2022-06-01 22:05:00|491.82|489.02|493.15|490.35|493.41|490.61|491.64|488.84|0
1654121400000|2022-06-01 22:10:00|493.06|490.26|493.5|490.7|494.65|491.85|493.06|490.26|0
1654121700000|2022-06-01 22:15:00|493.41|490.61|491.99|489.19|493.41|490.61|491.11|488.31|0
1654122000000|2022-06-01 22:20:00|491.9|489.1|493.76|490.96|494.65|491.85|491.46|488.66|0
1654122300000|2022-06-01 22:25:00|493.58|490.78|494.47|491.67|494.65|491.85|493.41|490.61|0
1654122600000|2022-06-01 22:30:00|494.65|491.85|495|492.2|496.16|493.36|493.94|491.14|0
1654122900000|2022-06-01 22:35:00|494.65|491.85|496.07|493.27|496.42|493.62|494.65|491.85|0
1654123200000|2022-06-01 22:40:00|496.25|493.45|495.71|492.91|496.42|493.62|494.29|491.49|0
1654123500000|2022-06-01 22:45:00|495.8|493|497.05|494.25|497.49|494.69|495|492.2|0
1654123800000|2022-06-01 22:50:00|496.95|494.15|496.77|493.97|497.67|494.87|496.51|493.71|0
1654124100000|2022-06-01 22:55:00|496.69|493.89|497.31|494.51|497.49|494.69|496.42|493.62|0
1654124400000|2022-06-01 23:00:00|497.13|494.33|496.59|493.79|497.84|495.04|496.06|493.26|0
1654124700000|2022-06-01 23:05:00|496.69|493.89|497.13|494.33|497.48|494.68|496.41|493.61|0
1654125000000|2022-06-01 23:10:00|497.3|494.5|496.33|493.53|498.29|495.49|496.15|493.35|0
1654125300000|2022-06-01 23:15:00|496.23|493.43|496.59|493.79|497.12|494.32|495.88|493.08|0
1654125600000|2022-06-01 23:20:00|496.41|493.61|496.05|493.25|496.77|493.97|495.52|492.72|0
1654125900000|2022-06-01 23:25:00|495.97|493.17|495.52|492.72|496.05|493.25|495.16|492.36|0
1654126200000|2022-06-01 23:30:00|495.34|492.54|496.4|493.6|496.4|493.6|495.07|492.27|0
1654126500000|2022-06-01 23:35:00|496.5|493.7|496.94|494.14|497.12|494.32|496.23|493.43|0
1654126800000|2022-06-01 23:40:00|496.76|493.96|499.43|496.63|499.97|497.17|496.76|493.96|0
1654127100000|2022-06-01 23:45:00|499.79|496.99|499.07|496.27|500.24|497.44|499.07|496.27|0
1654127400000|2022-06-01 23:50:00|499.25|496.45|500.14|497.34|500.5|497.7|499.25|496.45|0
1654127700000|2022-06-01 23:55:00|499.97|497.17|499.43|496.63|500.5|497.7|499.16|496.36|0
1654128000000|2022-06-02 00:00:00|499.25|496.45|501.13|498.33|501.22|498.42|498.18|495.38|0
1654128300000|2022-06-02 00:05:00|500.95|498.15|499.07|496.27|502.11|499.31|498.89|496.09|0
1654128600000|2022-06-02 00:10:00|498.89|496.09|497.1|494.3|499.78|496.98|496.39|493.59|0
1654128900000|2022-06-02 00:15:00|496.92|494.12|492.12|489.32|497.1|494.3|492.12|489.32|0
1654129200000|2022-06-02 00:20:00|491.95|489.15|490.17|487.37|492.65|489.85|489.82|487.02|0
1654129500000|2022-06-02 00:25:00|490.35|487.55|489.82|487.02|490.88|488.08|487.53|484.73|0
1654129800000|2022-06-02 00:30:00|489.64|486.84|490.17|487.37|490.53|487.73|489.11|486.31|0
1654130100000|2022-06-02 00:35:00|489.99|487.19|487.52|484.72|490.35|487.55|486.91|484.11|0
1654130400000|2022-06-02 00:40:00|487.34|484.54|488.05|485.25|488.58|485.78|486.46|483.66|0
1654130700000|2022-06-02 00:45:00|487.87|485.07|486.02|483.22|488.58|485.78|485.85|483.05|0
1654131000000|2022-06-02 00:50:00|485.76|482.96|487.96|485.16|488.04|485.24|485.76|482.96|0
1654131300000|2022-06-02 00:55:00|488.04|485.24|487.61|484.81|488.22|485.42|486.63|483.83|0
1654131600000|2022-06-02 01:00:00|487.51|484.71|488.57|485.77|488.92|486.12|486.63|483.83|0
1654131900000|2022-06-02 01:05:00|488.92|486.12|487.78|484.98|489.45|486.65|487.69|484.89|0
1654132200000|2022-06-02 01:10:00|487.69|484.89|488.57|485.77|488.92|486.12|487.51|484.71|0
1654132500000|2022-06-02 01:15:00|488.39|485.59|488.56|485.76|489.27|486.47|487.86|485.06|0
1654132800000|2022-06-02 01:20:00|488.48|485.68|487.68|484.88|488.48|485.68|486.1|483.3|0
1654133100000|2022-06-02 01:25:00|487.42|484.62|486.09|483.29|488.21|485.41|485.92|483.12|0
1654133400000|2022-06-02 01:30:00|485.74|482.94|485.92|483.12|486.8|484|484.86|482.06|0
1654133700000|2022-06-02 01:35:00|485.74|482.94|486.97|484.17|487.5|484.7|485.74|482.94|0
1654134000000|2022-06-02 01:40:00|486.79|483.99|488.56|485.76|488.82|486.02|486.44|483.64|0
1654134300000|2022-06-02 01:45:00|488.73|485.93|487.94|485.14|488.73|485.93|487.5|484.7|0
1654134600000|2022-06-02 01:50:00|487.85|485.05|487.67|484.87|489.44|486.64|486.79|483.99|0
1654134900000|2022-06-02 01:55:00|487.59|484.79|490.14|487.34|490.14|487.34|487.59|484.79|0
1654135200000|2022-06-02 02:00:00|489.96|487.16|492.26|489.46|492.62|489.82|489.79|486.99|0
1654135500000|2022-06-02 02:05:00|492.8|490|490.49|487.69|493.33|490.53|490.14|487.34|0
1654135800000|2022-06-02 02:10:00|490.67|487.87|488.54|485.74|491.2|488.4|488.37|485.57|0
1654136100000|2022-06-02 02:15:00|488.19|485.39|487.66|484.86|488.9|486.1|487.31|484.51|0
1654136400000|2022-06-02 02:20:00|487.48|484.68|488.01|485.21|488.89|486.09|487.13|484.33|0
1654136700000|2022-06-02 02:25:00|487.93|485.13|488.01|485.21|488.54|485.74|487.31|484.51|0
1654137000000|2022-06-02 02:30:00|487.83|485.03|486.95|484.15|488.54|485.74|486.77|483.97|0
1654137300000|2022-06-02 02:35:00|487.13|484.33|488.54|485.74|489.07|486.27|486.77|483.97|0
1654137600000|2022-06-02 02:40:00|488.89|486.09|490.12|487.32|490.3|487.5|488.71|485.91|0
1654137900000|2022-06-02 02:45:00|490.22|487.42|488.89|486.09|490.65|487.85|488.36|485.56|0
1654138200000|2022-06-02 02:50:00|488.8|486|489.41|486.61|490.04|487.24|488.71|485.91|0
1654138500000|2022-06-02 02:55:00|489.59|486.79|491.27|488.47|491.54|488.74|488.71|485.91|0
1654138800000|2022-06-02 03:00:00|491.18|488.38|491.18|488.38|491.36|488.56|490.03|487.23|0
1654139100000|2022-06-02 03:05:00|491|488.2|491|488.2|491.27|488.47|489.23|486.43|0
1654139400000|2022-06-02 03:10:00|490.91|488.11|491.71|488.91|492.42|489.62|490.82|488.02|0
1654139700000|2022-06-02 03:15:00|491.62|488.82|491|488.2|491.62|488.82|490.29|487.49|0
1654140000000|2022-06-02 03:20:00|490.91|488.11|490.82|488.02|490.91|488.11|490.11|487.31|0
1654140300000|2022-06-02 03:25:00|490.73|487.93|490.99|488.19|491.17|488.37|490.46|487.66|0
1654140600000|2022-06-02 03:30:00|490.91|488.11|491.26|488.46|491.7|488.9|490.46|487.66|0
1654140900000|2022-06-02 03:35:00|491.34|488.54|491.7|488.9|492.94|490.14|491.34|488.54|0
1654141200000|2022-06-02 03:40:00|491.52|488.72|491.34|488.54|491.61|488.81|490.2|487.4|0
1654141500000|2022-06-02 03:45:00|491.43|488.63|490.72|487.92|492.05|489.25|490.45|487.65|0
1654141800000|2022-06-02 03:50:00|490.45|487.65|491.43|488.63|491.61|488.81|490.28|487.48|0
1654142100000|2022-06-02 03:55:00|491.61|488.81|490.8|488|491.69|488.89|490.63|487.83|0
1654142400000|2022-06-02 04:00:00|490.72|487.92|490.98|488.18|491.33|488.53|490.1|487.3|0
1654142700000|2022-06-02 04:05:00|490.8|488|491.51|488.71|491.69|488.89|490.45|487.65|0
1654143000000|2022-06-02 04:10:00|491.33|488.53|490.98|488.18|491.42|488.62|490.45|487.65|0
1654143300000|2022-06-02 04:15:00|490.89|488.09|488.68|485.88|490.98|488.18|488.68|485.88|0
1654143600000|2022-06-02 04:20:00|488.77|485.97|489.38|486.58|489.56|486.76|488.68|485.88|0
1654143900000|2022-06-02 04:25:00|489.2|486.4|489.2|486.4|489.65|486.85|489.03|486.23|0
1654144200000|2022-06-02 04:30:00|489.03|486.23|488.85|486.05|489.38|486.58|488.85|486.05|0
1654144500000|2022-06-02 04:35:00|489.02|486.22|488.14|485.34|489.38|486.58|487.96|485.16|0
1654144800000|2022-06-02 04:40:00|487.96|485.16|488.31|485.51|488.49|485.69|487.61|484.81|0
1654145100000|2022-06-02 04:45:00|488.14|485.34|488.84|486.04|488.84|486.04|487.78|484.98|0
1654145400000|2022-06-02 04:50:00|489.02|486.22|488.49|485.69|489.37|486.57|488.31|485.51|0
1654145700000|2022-06-02 04:55:00|488.31|485.51|488.31|485.51|488.49|485.69|488.13|485.33|0
1654146000000|2022-06-02 05:00:00|488.13|485.33|488.48|485.68|488.48|485.68|487.25|484.45|0
1654146300000|2022-06-02 05:05:00|488.4|485.6|489.36|486.56|489.72|486.92|487.78|484.98|0
1654146600000|2022-06-02 05:10:00|489.54|486.74|493.44|490.64|493.44|490.64|489.54|486.74|0
1654146900000|2022-06-02 05:15:00|493.53|490.73|493.79|490.99|495.57|492.77|492.37|489.57|0
1654147200000|2022-06-02 05:20:00|493.61|490.81|493.61|490.81|494.32|491.52|492.9|490.1|0
1654147500000|2022-06-02 05:25:00|493.7|490.9|492.37|489.57|494.5|491.7|492.37|489.57|0
1654147800000|2022-06-02 05:30:00|492.28|489.48|493.61|490.81|493.61|490.81|492.19|489.39|0
1654148100000|2022-06-02 05:35:00|493.52|490.72|493.7|490.9|495.03|492.23|492.63|489.83|0
1654148400000|2022-06-02 05:40:00|493.78|490.98|492.18|489.38|493.78|490.98|492.01|489.21|0
1654148700000|2022-06-02 05:45:00|492.36|489.56|491.12|488.32|492.45|489.65|490.41|487.61|0
1654149000000|2022-06-02 05:50:00|490.77|487.97|489.35|486.55|491.12|488.32|489.17|486.37|0
1654149300000|2022-06-02 05:55:00|489.17|486.37|489.7|486.9|489.97|487.17|488.82|486.02|0
1654149600000|2022-06-02 06:00:00|489.88|487.08|487.85|485.05|490.23|487.43|487.67|484.87|0
1654149900000|2022-06-02 06:05:00|487.93|485.13|486.52|483.72|488.99|486.19|486.34|483.54|0
1654150200000|2022-06-02 06:10:00|486.34|483.54|488.1|485.3|488.28|485.48|486.17|483.37|0
1654150500000|2022-06-02 06:15:00|487.93|485.13|490.22|487.42|490.22|487.42|487.93|485.13|0
1654150800000|2022-06-02 06:20:00|490.05|487.25|489.51|486.71|490.4|487.6|489.51|486.71|0
1654151100000|2022-06-02 06:25:00|489.61|486.81|490.4|487.6|490.57|487.77|488.98|486.18|0
1654151400000|2022-06-02 06:30:00|490.31|487.51|490.75|487.95|490.93|488.13|489.87|487.07|0
1654151700000|2022-06-02 06:35:00|490.93|488.13|491.55|488.75|491.63|488.83|490.57|487.77|0
1654152000000|2022-06-02 06:40:00|491.63|488.83|490.75|487.95|491.63|488.83|489.86|487.06|0
1654152300000|2022-06-02 06:45:00|490.57|487.77|488.09|485.29|490.75|487.95|487.74|484.94|0
1654152600000|2022-06-02 06:50:00|487.92|485.12|486.68|483.88|488.44|485.64|486.15|483.35|0
1654152900000|2022-06-02 06:55:00|486.5|483.7|485.09|482.29|486.86|484.06|484.74|481.94|0
1654153200000|2022-06-02 07:00:00|484.92|482.12|483.43|480.63|485.18|482.38|483.33|480.53|0
1654153500000|2022-06-02 07:05:00|483.31|480.91|483.84|481.44|484.19|481.79|483.13|480.73|0
1654153800000|2022-06-02 07:10:00|483.66|481.26|483.57|481.17|485.42|483.02|483.13|480.73|0
1654154100000|2022-06-02 07:15:00|483.48|481.08|483.13|480.73|484.18|481.78|483.13|480.73|0
1654154400000|2022-06-02 07:20:00|483.4|481|483.3|480.9|484.18|481.78|483.13|480.73|0
1654154700000|2022-06-02 07:25:00|483.83|481.43|479.71|477.31|484.01|481.61|478.75|476.35|0
1654155000000|2022-06-02 07:30:00|479.8|477.4|481.37|478.97|482.25|479.85|478.92|476.52|0
1654155300000|2022-06-02 07:35:00|481.55|479.15|479.53|477.13|482.07|479.67|479.44|477.04|0
1654155600000|2022-06-02 07:40:00|479.62|477.22|480.32|477.92|481.02|478.62|479.44|477.04|0
1654155900000|2022-06-02 07:45:00|480.58|478.18|484|481.6|484.7|482.3|480.58|478.18|0
1654156200000|2022-06-02 07:50:00|484.17|481.77|482.94|480.54|484.52|482.12|481.89|479.49|0
1654156500000|2022-06-02 07:55:00|482.77|480.37|482.94|480.54|484.17|481.77|482.15|479.75|0
1654156800000|2022-06-02 08:00:00|482.76|480.36|483.46|481.06|485.4|483|482.76|480.36|0
1654157100000|2022-06-02 08:05:00|483.64|481.24|483.29|480.89|483.99|481.59|482.23|479.83|0
1654157400000|2022-06-02 08:10:00|483.11|480.71|479.52|477.12|483.29|480.89|479|476.6|0
1654157700000|2022-06-02 08:15:00|479.43|477.03|476.81|474.41|480.3|477.9|476.46|474.06|0
1654158000000|2022-06-02 08:20:00|476.46|474.06|476.03|473.63|477.08|474.68|475.77|473.37|0
1654158300000|2022-06-02 08:25:00|475.94|473.54|475.94|473.54|476.63|474.23|475.24|472.84|0
1654158600000|2022-06-02 08:30:00|475.76|473.36|475.94|473.54|476.81|474.41|475.24|472.84|0
1654158900000|2022-06-02 08:35:00|475.76|473.36|475.68|473.28|476.28|473.88|475.24|472.84|0
1654159200000|2022-06-02 08:40:00|475.59|473.19|475.5|473.1|475.93|473.53|475.15|472.75|0
1654159500000|2022-06-02 08:45:00|475.41|473.01|476.19|473.79|476.8|474.4|475.41|473.01|0
1654159800000|2022-06-02 08:50:00|476.1|473.7|477.5|475.1|477.5|475.1|475.93|473.53|0
1654160100000|2022-06-02 08:55:00|477.59|475.19|479.77|477.37|479.77|477.37|477.41|475.01|0
1654160400000|2022-06-02 09:00:00|479.94|477.54|478.89|476.49|483.79|481.39|478.2|475.8|0
1654160700000|2022-06-02 09:05:00|479.07|476.67|477.94|475.54|479.42|477.02|477.32|474.92|0
1654161000000|2022-06-02 09:10:00|478.02|475.62|477.67|475.27|478.54|476.14|477.32|474.92|0
1654161300000|2022-06-02 09:15:00|477.84|475.44|476.28|473.88|477.84|475.44|476.1|473.7|0
1654161600000|2022-06-02 09:20:00|476.37|473.97|476.02|473.62|476.8|474.4|475.58|473.18|0
1654161900000|2022-06-02 09:25:00|475.93|473.53|475.58|473.18|475.93|473.53|475.06|472.66|0
1654162200000|2022-06-02 09:30:00|475.49|473.09|477.41|475.01|477.93|475.53|475.23|472.83|0
1654162500000|2022-06-02 09:35:00|477.49|475.09|477.84|475.44|478.36|475.96|476.97|474.57|0
1654162800000|2022-06-02 09:40:00|477.66|475.26|477.66|475.26|477.92|475.52|476.79|474.39|0
1654163100000|2022-06-02 09:45:00|477.83|475.43|477.92|475.52|478.27|475.87|477.14|474.74|0
1654163400000|2022-06-02 09:50:00|478.01|475.61|479.22|476.82|479.92|477.52|478.01|475.61|0
1654163700000|2022-06-02 09:55:00|479.14|476.74|479.4|477|479.57|477.17|478.7|476.3|0
1654164000000|2022-06-02 10:00:00|479.31|476.91|478.79|476.39|479.84|477.44|478.61|476.21|0
1654164300000|2022-06-02 10:05:00|478|475.6|478.35|475.95|479.74|477.34|477.48|475.08|0
1654164600000|2022-06-02 10:10:00|478.44|476.04|477.3|474.9|478.52|476.12|477.3|474.9|0
1654164900000|2022-06-02 10:15:00|477.47|475.07|478.34|475.94|478.34|475.94|476.95|474.55|0
1654165200000|2022-06-02 10:20:00|478.17|475.77|480.79|478.39|480.79|478.39|478.17|475.77|0
1654165500000|2022-06-02 10:25:00|480.7|478.3|481.31|478.91|482.36|479.96|480.43|478.03|0
1654165800000|2022-06-02 10:30:00|481.48|479.08|480.96|478.56|481.66|479.26|479.91|477.51|0
1654166100000|2022-06-02 10:35:00|480.78|478.38|478.25|475.85|480.87|478.47|478.25|475.85|0
1654166400000|2022-06-02 10:40:00|478.08|475.68|475.72|473.32|478.08|475.68|475.64|473.24|0
1654166700000|2022-06-02 10:45:00|475.55|473.15|473.64|471.24|475.72|473.32|473.29|470.89|0
1654167000000|2022-06-02 10:50:00|473.73|471.33|473.64|471.24|474.85|472.45|473.46|471.06|0
1654167300000|2022-06-02 10:55:00|473.38|470.98|473.98|471.58|474.16|471.76|473.12|470.72|0
1654167600000|2022-06-02 11:00:00|474.07|471.67|476.93|474.53|476.93|474.53|473.98|471.58|0
1654167900000|2022-06-02 11:05:00|476.85|474.45|476.58|474.18|476.93|474.53|476.41|474.01|0
1654168200000|2022-06-02 11:10:00|476.41|474.01|476.93|474.53|477.1|474.7|476.06|473.66|0
1654168500000|2022-06-02 11:15:00|476.85|474.45|477.89|475.49|477.97|475.57|476.75|474.35|0
1654168800000|2022-06-02 11:20:00|477.8|475.4|475.01|472.61|477.97|475.57|474.58|472.18|0
1654169100000|2022-06-02 11:25:00|475.19|472.79|474.58|472.18|476.06|473.66|474.58|472.18|0
1654169400000|2022-06-02 11:30:00|474.84|472.44|475.88|473.48|477.1|474.7|474.58|472.18|0
1654169700000|2022-06-02 11:35:00|475.7|473.3|475.01|472.61|476.05|473.65|474.14|471.74|0
1654170000000|2022-06-02 11:40:00|474.93|472.53|476.14|473.74|476.31|473.91|474.14|471.74|0
1654170300000|2022-06-02 11:45:00|476.22|473.82|475.53|473.13|476.74|474.34|473.96|471.56|0
1654170600000|2022-06-02 11:50:00|475.87|473.47|475.52|473.12|476.05|473.65|475.35|472.95|0
1654170900000|2022-06-02 11:55:00|475.7|473.3|475.7|473.3|476.57|474.17|475.61|473.21|0
1654171200000|2022-06-02 12:00:00|476.04|473.64|476.04|473.64|476.22|473.82|474.74|472.34|0
1654171500000|2022-06-02 12:05:00|476.13|473.73|480.05|477.65|480.4|478|476.13|473.73|0
1654171800000|2022-06-02 12:10:00|480.22|477.82|479|476.6|481.1|478.7|479|476.6|0
1654172100000|2022-06-02 12:15:00|478.57|476.17|479.26|476.86|481.79|479.39|474.65|472.25|0
1654172400000|2022-06-02 12:20:00|479.52|477.12|478.56|476.16|479.52|477.12|477.34|474.94|0
1654172700000|2022-06-02 12:25:00|478.3|475.9|479.17|476.77|480.13|477.73|477.69|475.29|0
1654173000000|2022-06-02 12:30:00|479.61|477.21|481.79|479.39|482.14|479.74|477.77|475.37|0
1654173300000|2022-06-02 12:35:00|481.96|479.56|479.25|476.85|482.14|479.74|478.29|475.89|0
1654173600000|2022-06-02 12:40:00|479.34|476.94|480.21|477.81|480.21|477.81|477.07|474.67|0
1654173900000|2022-06-02 12:45:00|480.38|477.98|479.68|477.28|481.52|479.12|478.64|476.24|0
1654174200000|2022-06-02 12:50:00|479.86|477.46|478.11|475.71|479.86|477.46|477.85|475.45|0
1654174500000|2022-06-02 12:55:00|478.2|475.8|482.13|479.73|482.48|480.08|477.76|475.36|0
1654174800000|2022-06-02 13:00:00|482.3|479.9|488.1|485.7|488.1|485.7|480.03|477.63|0
1654175100000|2022-06-02 13:05:00|488.45|486.05|492.52|490.12|493.76|491.36|485.81|483.41|0
1654175400000|2022-06-02 13:10:00|492.7|490.3|491.45|489.05|495.54|493.14|491.45|489.05|0
1654175700000|2022-06-02 13:15:00|491.63|489.23|490.74|488.34|494.11|491.71|490.21|487.81|0
1654176000000|2022-06-02 13:20:00|491.01|488.61|492.51|490.11|492.69|490.29|490.21|487.81|0
1654176300000|2022-06-02 13:25:00|492.69|490.29|492.69|490.29|495.62|493.22|491.45|489.05|0
1654176600000|2022-06-02 13:30:00|492.51|490.11|494.28|491.88|503.21|500.81|491.36|488.96|0
1654176900000|2022-06-02 13:35:00|494.11|491.71|497.13|494.73|505.64|503.24|494.11|491.71|0
1654177200000|2022-06-02 13:40:00|498.38|495.98|495.88|493.48|502.49|500.09|493.93|491.53|0
1654177500000|2022-06-02 13:45:00|496.06|493.66|494.28|491.88|502.85|500.45|494.1|491.7|0
1654177800000|2022-06-02 13:50:00|494.99|492.59|499.44|497.04|500.69|498.29|494.99|492.59|0
1654178100000|2022-06-02 13:55:00|499.54|497.14|501.14|498.74|507.79|505.39|499.54|497.14|0
1654178400000|2022-06-02 14:00:00|502.4|500|499.26|496.86|504.1|501.7|494.98|492.58|0
1654178700000|2022-06-02 14:05:00|498.19|495.79|501.23|498.83|503.56|501.16|496.76|494.36|0
1654179000000|2022-06-02 14:10:00|500.51|498.11|486.14|483.74|501.14|498.74|485.08|482.68|0
1654179300000|2022-06-02 14:15:00|487.37|484.97|496.58|494.18|496.76|494.36|486.31|483.91|0
1654179600000|2022-06-02 14:20:00|496.22|493.82|506.97|504.57|507.87|505.47|493.91|491.51|0
1654179900000|2022-06-02 14:25:00|507.51|505.11|503.37|500.97|509.85|507.45|503.37|500.97|0
1654180200000|2022-06-02 14:30:00|503.46|501.06|498.54|496.14|505.52|503.12|496.75|494.35|0
1654180500000|2022-06-02 14:35:00|499.34|496.94|496.84|494.44|501.57|499.17|496.04|493.64|0
1654180800000|2022-06-02 14:40:00|496.22|493.82|495.68|493.28|498.98|496.58|494.08|491.68|0
1654181100000|2022-06-02 14:45:00|495.95|493.55|493.82|491.42|499.25|496.85|492.84|490.44|0
1654181400000|2022-06-02 14:50:00|494.26|491.86|493.9|491.5|496.39|493.99|492.13|489.73|0
1654181700000|2022-06-02 14:55:00|493.72|491.32|490.35|487.95|494.79|492.39|489.82|487.42|0
1654182000000|2022-06-02 15:00:00|490.18|487.78|484.19|481.79|491.59|489.19|482.43|480.03|0
1654182300000|2022-06-02 15:05:00|483.84|481.44|481.73|479.33|485.33|482.93|481.21|478.81|0
1654182600000|2022-06-02 15:10:00|481.91|479.51|473.67|471.27|481.91|479.51|472.62|470.22|0
1654182900000|2022-06-02 15:15:00|473.32|470.92|475.77|473.37|476.99|474.59|472.1|469.7|0
1654183200000|2022-06-02 15:20:00|475.59|473.19|475.06|472.66|477.52|475.12|474.46|472.06|0
1654183500000|2022-06-02 15:25:00|474.89|472.49|474.36|471.96|477.34|474.94|472.27|469.87|0
1654183800000|2022-06-02 15:30:00|474.01|471.61|476.29|473.89|478.92|476.52|473.84|471.44|0
1654184100000|2022-06-02 15:35:00|476.46|474.06|478.04|475.64|480.32|477.92|476.46|474.06|0
1654184400000|2022-06-02 15:40:00|477.69|475.29|470|467.6|477.69|475.29|469.3|466.9|0
1654184700000|2022-06-02 15:45:00|469.82|467.42|465.08|462.68|471.04|468.64|465.08|462.68|0
1654185000000|2022-06-02 15:50:00|465.16|462.76|467.4|465|467.75|465.35|463.61|461.21|0
1654185300000|2022-06-02 15:55:00|467.06|464.66|471.04|468.64|471.73|469.33|466.71|464.31|0
1654185600000|2022-06-02 16:00:00|470.17|467.77|468.61|466.21|472.43|470.03|468.61|466.21|0
1654185900000|2022-06-02 16:05:00|468.96|466.56|469.82|467.42|471.21|468.81|468.78|466.38|0
1654186200000|2022-06-02 16:10:00|470.17|467.77|469.12|466.72|471.03|468.63|468.09|465.69|0
1654186500000|2022-06-02 16:15:00|468.95|466.55|465.67|463.27|469.12|466.72|465.32|462.92|0
1654186800000|2022-06-02 16:20:00|465.5|463.1|461.37|458.97|466.7|464.3|461.37|458.97|0
1654187100000|2022-06-02 16:25:00|461.54|459.14|459.65|457.25|462.57|460.17|459.48|457.08|0
1654187400000|2022-06-02 16:30:00|459.14|456.74|458.28|455.88|460.17|457.77|457.77|455.37|0
1654187700000|2022-06-02 16:35:00|458.11|455.71|455.55|453.15|458.62|456.22|455.38|452.98|0
1654188000000|2022-06-02 16:40:00|455.38|452.98|459.31|456.91|461.02|458.62|455.21|452.81|0
1654188300000|2022-06-02 16:45:00|460.11|457.71|459.02|456.62|460.62|458.22|457.83|455.43|0
1654188600000|2022-06-02 16:50:00|458.85|456.45|455.27|452.87|459.19|456.79|454.76|452.36|0
1654188900000|2022-06-02 16:55:00|455.61|453.21|457.14|454.74|458.68|456.28|455.44|453.04|0
1654189200000|2022-06-02 17:00:00|456.97|454.57|455.44|453.04|457.99|455.59|455.26|452.86|0
1654189500000|2022-06-02 17:05:00|455.61|453.21|456.28|453.88|456.97|454.57|455.09|452.69|0
1654189800000|2022-06-02 17:10:00|456.8|454.4|460.38|457.98|461.75|459.35|455.86|453.46|0
1654190100000|2022-06-02 17:15:00|459.87|457.47|458.39|455.99|461.41|459.01|457.99|455.59|0
1654190400000|2022-06-02 17:20:00|458.56|456.16|458.39|455.99|460.02|457.62|456.86|454.46|0
1654190700000|2022-06-02 17:25:00|458.14|455.74|458.05|455.65|461.63|459.23|457.37|454.97|0
1654191000000|2022-06-02 17:30:00|457.88|455.48|455.5|453.1|458.56|456.16|455.5|453.1|0
1654191300000|2022-06-02 17:35:00|455.33|452.93|455.67|453.27|457.37|454.97|455.33|452.93|0
1654191600000|2022-06-02 17:40:00|455.5|453.1|454.31|451.91|457.87|455.47|453.97|451.57|0
1654191900000|2022-06-02 17:45:00|453.97|451.57|452.78|450.38|455.49|453.09|452.61|450.21|0
1654192200000|2022-06-02 17:50:00|452.44|450.04|454.13|451.73|454.98|452.58|451.94|449.54|0
1654192500000|2022-06-02 17:55:00|454.3|451.9|453.29|450.89|456.85|454.45|453.12|450.72|0
1654192800000|2022-06-02 18:00:00|453.46|451.06|451.93|449.53|454.81|452.41|451.09|448.69|0
1654193100000|2022-06-02 18:05:00|451.51|449.11|450.58|448.18|452.1|449.7|449.07|446.67|0
1654193400000|2022-06-02 18:10:00|450.92|448.52|449.57|447.17|452.6|450.2|449.4|447|0
1654193700000|2022-06-02 18:15:00|449.4|447|450.24|447.84|451.42|449.02|449.4|447|0
1654194000000|2022-06-02 18:20:00|450.41|448.01|450.24|447.84|451.08|448.68|449.4|447|0
1654194300000|2022-06-02 18:25:00|450.57|448.17|453.25|450.85|454.77|452.37|450.41|448.01|0
1654194600000|2022-06-02 18:30:00|453.09|450.69|450.31|447.91|453.25|450.85|449.72|447.32|0
1654194900000|2022-06-02 18:35:00|450.22|447.82|450.05|447.65|451.23|448.83|449.72|447.32|0
1654195200000|2022-06-02 18:40:00|450.22|447.82|451.06|448.66|452.57|450.17|449.8|447.4|0
1654195500000|2022-06-02 18:45:00|450.72|448.32|452.07|449.67|452.07|449.67|449.38|446.98|0
1654195800000|2022-06-02 18:50:00|452.24|449.84|451.73|449.33|453.75|451.35|450.05|447.65|0
1654196100000|2022-06-02 18:55:00|451.9|449.5|456.79|454.39|457.13|454.73|451.39|448.99|0
1654196400000|2022-06-02 19:00:00|456.96|454.56|452.9|450.5|457.3|454.9|451.72|449.32|0
1654196700000|2022-06-02 19:05:00|453.07|450.67|452.56|450.16|453.83|451.43|451.22|448.82|0
1654197000000|2022-06-02 19:10:00|453.41|451.01|450.54|448.14|453.91|451.51|450.04|447.64|0
1654197300000|2022-06-02 19:15:00|450.38|447.98|449.87|447.47|451.38|448.98|449.03|446.63|0
1654197600000|2022-06-02 19:20:00|449.7|447.3|449.36|446.96|451.55|449.15|448.95|446.55|0
1654197900000|2022-06-02 19:25:00|449.2|446.8|452.39|449.99|454.5|452.1|447.52|445.12|0
1654198200000|2022-06-02 19:30:00|452.89|450.49|450.03|447.63|453.06|450.66|449.86|447.46|0
1654198500000|2022-06-02 19:35:00|449.86|447.46|450.03|447.63|451.04|448.64|448.35|445.95|0
1654198800000|2022-06-02 19:40:00|450.12|447.72|447.18|444.78|450.7|448.3|447.18|444.78|0
1654199100000|2022-06-02 19:45:00|447.35|444.95|446.34|443.94|449.19|446.79|445.17|442.77|0
1654199400000|2022-06-02 19:50:00|444.17|441.77|443.45|441.05|446.51|444.11|442.51|440.11|0
1654199700000|2022-06-02 19:55:00|444.45|442.05|439.64|437.24|444.45|442.05|439.48|437.08|0
1654200000000|2022-06-02 20:00:00|440.47|438.07|440.8|438.4|442.62|440.22|439.31|436.91|0
1654200300000|2022-06-02 20:05:00|440.96|438.56|440.63|438.23|441.13|438.73|439.8|437.4|0
1654200600000|2022-06-02 20:10:00|441.13|438.73|443.94|441.54|444.11|441.71|440.8|438.4|0
1654200900000|2022-06-02 20:15:00|443.65|440.85|442.81|440.01|444.14|441.34|442.32|439.52|0
1654201200000|2022-06-02 20:20:00|442.65|439.85|440.25|437.45|442.9|440.1|440|437.2|0
1654201500000|2022-06-02 20:25:00|440.16|437.36|440.33|437.53|440.49|437.69|439.17|436.37|0
1654201800000|2022-06-02 20:30:00|440.16|437.36|440.16|437.36|440.49|437.69|439.83|437.03|0
1654202100000|2022-06-02 20:35:00|439.99|437.19|439.66|436.86|440.16|437.36|439.5|436.7|0
1654202400000|2022-06-02 20:40:00|439.83|437.03|438.17|435.37|439.83|437.03|438.17|435.37|0
1654202700000|2022-06-02 20:45:00|438.34|435.54|438.5|435.7|438.83|436.03|438.34|435.54|0
1654203000000|2022-06-02 20:50:00|438.34|435.54|438.17|435.37|438.34|435.54|438.01|435.21|0
1654203300000|2022-06-02 20:55:00|438.34|435.54|438.75|435.95|438.75|435.95|438.33|435.53|0
1654203600000|2022-06-02 21:00:00|438.55|435.75|438.5|435.7|438.79|435.99|438.35|435.55|0
1654203900000|2022-06-02 21:05:00|438.28|435.48|438.2|435.4|438.45|435.65|438.11|435.31|0
1654204200000|2022-06-02 21:10:00|438.23|435.43|438.49|435.69|438.49|435.69|438.2|435.4|0
1654204500000|2022-06-02 21:15:00|438.23|435.43|438.49|435.69|438.54|435.74|438.23|435.43|0
1654204800000|2022-06-02 21:20:00|438.25|435.45|438.2|435.4|438.52|435.72|438.06|435.26|0
1654205100000|2022-06-02 21:25:00|438.4|435.6|438.22|435.42|438.42|435.62|438.18|435.38|0
1654205400000|2022-06-02 21:30:00|438.25|435.45|438.06|435.26|438.27|435.47|438.01|435.21|0
1654205700000|2022-06-02 21:35:00|438.08|435.28|438.15|435.35|438.39|435.59|438.05|435.25|0
1654206000000|2022-06-02 21:40:00|438.03|435.23|438.89|436.09|438.89|436.09|438.03|435.23|0
1654206300000|2022-06-02 21:45:00|438.87|436.07|439.01|436.21|439.01|436.21|438.62|435.82|0
1654206600000|2022-06-02 21:50:00|438.96|436.16|438.98|436.18|439.01|436.21|438.89|436.09|0
1654206900000|2022-06-02 21:55:00|438.94|436.14|439.03|436.23|439.03|436.23|438.94|436.14|0
1654207200000|2022-06-02 22:00:00|438.73|435.93|437.15|434.35|438.8|436|436.66|433.86|0
1654207500000|2022-06-02 22:05:00|436.99|434.19|431.58|428.78|437.15|434.35|431.41|428.61|0
1654207800000|2022-06-02 22:10:00|431.74|428.94|433.54|430.74|433.87|431.07|431.74|428.94|0
1654208100000|2022-06-02 22:15:00|433.7|430.9|434.52|431.72|434.52|431.72|433.7|430.9|0
1654208400000|2022-06-02 22:20:00|434.44|431.64|435.17|432.37|435.34|432.54|434.44|431.64|0
1654208700000|2022-06-02 22:25:00|435.01|432.21|436.65|433.85|436.82|434.02|435.01|432.21|0
1654209000000|2022-06-02 22:30:00|436.82|434.02|435.99|433.19|436.9|434.1|435.83|433.03|0
1654209300000|2022-06-02 22:35:00|435.91|433.11|436.48|433.68|436.48|433.68|435.66|432.86|0
1654209600000|2022-06-02 22:40:00|436.4|433.6|436.48|433.68|436.48|433.68|436.15|433.35|0
1654209900000|2022-06-02 22:45:00|436.32|433.52|435.66|432.86|436.4|433.6|435.41|432.61|0
1654210200000|2022-06-02 22:50:00|435.49|432.69|436.07|433.27|436.15|433.35|435.33|432.53|0
1654210500000|2022-06-02 22:55:00|435.98|433.18|436.64|433.84|436.89|434.09|435.65|432.85|0
1654210800000|2022-06-02 23:00:00|436.56|433.76|435.65|432.85|436.64|433.84|435.32|432.52|0
1654211100000|2022-06-02 23:05:00|435.57|432.77|436.14|433.34|436.14|433.34|434.66|431.86|0
1654211400000|2022-06-02 23:10:00|435.98|433.18|434.66|431.86|435.98|433.18|434.01|431.21|0
1654211700000|2022-06-02 23:15:00|434.5|431.7|434.17|431.37|435.15|432.35|434.17|431.37|0
1654212000000|2022-06-02 23:20:00|434|431.2|434.49|431.69|434.99|432.19|433.92|431.12|0
1654212300000|2022-06-02 23:25:00|434.66|431.86|434.66|431.86|434.98|432.18|434.41|431.61|0
1654212600000|2022-06-02 23:30:00|434.74|431.94|434.16|431.36|435.07|432.27|433.83|431.03|0
1654212900000|2022-06-02 23:35:00|434.65|431.85|434.49|431.69|435.15|432.35|434.32|431.52|0
1654213200000|2022-06-02 23:40:00|434.65|431.85|435.31|432.51|435.8|433|434.65|431.85|0
1654213500000|2022-06-02 23:45:00|435.63|432.83|436.54|433.74|436.62|433.82|435.63|432.83|0
1654213800000|2022-06-02 23:50:00|436.45|433.65|435.88|433.08|436.78|433.98|435.72|432.92|0
1654214100000|2022-06-02 23:55:00|435.79|432.99|435.96|433.16|436.29|433.49|435.3|432.5|0
1654214400000|2022-06-03 00:00:00|436.12|433.32|436.61|433.81|437.77|434.97|435.96|433.16|0
1654214700000|2022-06-03 00:05:00|436.78|433.98|435.62|432.82|436.78|433.98|435.13|432.33|0
1654215000000|2022-06-03 00:10:00|435.46|432.66|436.12|433.32|436.77|433.97|435.13|432.33|0
1654215300000|2022-06-03 00:15:00|435.95|433.15|436.94|434.14|437.76|434.96|435.79|432.99|0
1654215600000|2022-06-03 00:20:00|436.77|433.97|435.95|433.15|437.19|434.39|435.13|432.33|0
1654215900000|2022-06-03 00:25:00|435.78|432.98|435.62|432.82|436.93|434.13|435.62|432.82|0
1654216200000|2022-06-03 00:30:00|434.96|432.16|435.94|433.14|436.11|433.31|434.47|431.67|0
1654216500000|2022-06-03 00:35:00|436.11|433.31|436.43|433.63|436.76|433.96|435.29|432.49|0
1654216800000|2022-06-03 00:40:00|436.27|433.47|437.09|434.29|437.42|434.62|436.27|433.47|0
1654217100000|2022-06-03 00:45:00|437.26|434.46|438.08|435.28|439.15|436.35|437.09|434.29|0
1654217400000|2022-06-03 00:50:00|437.91|435.11|438.16|435.36|439.23|436.43|437.75|434.95|0
1654217700000|2022-06-03 00:55:00|438.08|435.28|440.22|437.42|440.39|437.59|438.08|435.28|0
1654218000000|2022-06-03 01:00:00|440.05|437.25|439.23|436.43|440.38|437.58|439.23|436.43|0
1654218300000|2022-06-03 01:05:00|439.39|436.59|439.31|436.51|440.38|437.58|438.23|435.43|0
1654218600000|2022-06-03 01:10:00|439.39|436.59|438.73|435.93|439.88|437.08|438.23|435.43|0
1654218900000|2022-06-03 01:15:00|438.81|436.01|438.72|435.92|439.22|436.42|438.4|435.6|0
1654219200000|2022-06-03 01:20:00|438.89|436.09|438.89|436.09|438.89|436.09|437.9|435.1|0
1654219500000|2022-06-03 01:25:00|438.97|436.17|438.97|436.17|439.55|436.75|438.72|435.92|0
1654219800000|2022-06-03 01:30:00|439.05|436.25|439.05|436.25|439.05|436.25|438.06|435.26|0
1654220100000|2022-06-03 01:35:00|438.97|436.17|438.55|435.75|439.38|436.58|437.23|434.43|0
1654220400000|2022-06-03 01:40:00|438.39|435.59|437.56|434.76|438.39|435.59|437.15|434.35|0
1654220700000|2022-06-03 01:45:00|437.4|434.6|437.06|434.26|437.56|434.76|436.41|433.61|0
1654221000000|2022-06-03 01:50:00|437.23|434.43|436.57|433.77|437.23|434.43|436.49|433.69|0
1654221300000|2022-06-03 01:55:00|436.65|433.85|436.9|434.1|437.06|434.26|436|433.2|0
1654221600000|2022-06-03 02:00:00|437.06|434.26|437.39|434.59|437.39|434.59|436.32|433.52|0
1654221900000|2022-06-03 02:05:00|437.22|434.42|438.37|435.57|438.38|435.58|437.22|434.42|0
1654222200000|2022-06-03 02:10:00|438.54|435.74|437.88|435.08|438.87|436.07|437.8|435|0
1654222500000|2022-06-03 02:15:00|437.71|434.91|437.88|435.08|438.04|435.24|437.38|434.58|0
1654222800000|2022-06-03 02:20:00|437.96|435.16|437.71|434.91|438.13|435.33|437.55|434.75|0
1654223100000|2022-06-03 02:25:00|437.63|434.83|438.12|435.32|438.2|435.4|437.63|434.83|0
1654223400000|2022-06-03 02:30:00|438.04|435.24|438.53|435.73|438.53|435.73|437.54|434.74|0
1654223700000|2022-06-03 02:35:00|438.69|435.89|438.86|436.06|438.86|436.06|437.96|435.16|0
1654224000000|2022-06-03 02:40:00|439.02|436.22|438.36|435.56|439.19|436.39|438.2|435.4|0
1654224300000|2022-06-03 02:45:00|438.53|435.73|438.36|435.56|438.69|435.89|437.7|434.9|0
1654224600000|2022-06-03 02:50:00|438.19|435.39|438.03|435.23|438.36|435.56|437.78|434.98|0
1654224900000|2022-06-03 02:55:00|437.95|435.15|438.36|435.56|438.61|435.81|437.95|435.15|0
1654225200000|2022-06-03 03:00:00|438.19|435.39|438.19|435.39|438.68|435.88|438.02|435.22|0
1654225500000|2022-06-03 03:05:00|438.11|435.31|439.18|436.38|439.26|436.46|437.86|435.06|0
1654225800000|2022-06-03 03:10:00|439.26|436.46|439.43|436.63|440.17|437.37|439.26|436.46|0
1654226100000|2022-06-03 03:15:00|439.5|436.7|440|437.2|440|437.2|439.17|436.37|0
1654226400000|2022-06-03 03:20:00|440.16|437.36|439.67|436.87|440.33|437.53|439.5|436.7|0
1654226700000|2022-06-03 03:25:00|439.34|436.54|439.5|436.7|439.83|437.03|439.33|436.53|0
1654227000000|2022-06-03 03:30:00|439.66|436.86|439.99|437.19|440.32|437.52|439.5|436.7|0
1654227300000|2022-06-03 03:35:00|439.83|437.03|439.83|437.03|440.08|437.28|439.66|436.86|0
1654227600000|2022-06-03 03:40:00|439.75|436.95|438.83|436.03|439.83|437.03|438.83|436.03|0
1654227900000|2022-06-03 03:45:00|438.92|436.12|439.49|436.69|439.82|437.02|438.83|436.03|0
1654228200000|2022-06-03 03:50:00|439.58|436.78|439.32|436.52|439.99|437.19|439.32|436.52|0
1654228500000|2022-06-03 03:55:00|439.24|436.44|439.65|436.85|439.82|437.02|438.99|436.19|0
1654228800000|2022-06-03 04:00:00|439.57|436.77|438.66|435.86|439.57|436.77|438.33|435.53|0
1654229100000|2022-06-03 04:05:00|438.74|435.94|438.25|435.45|438.99|436.19|438.16|435.36|0
1654229400000|2022-06-03 04:10:00|438.16|435.36|438|435.2|438.49|435.69|437.83|435.03|0
1654229700000|2022-06-03 04:15:00|437.83|435.03|437.66|434.86|437.83|435.03|437.5|434.7|0
1654230000000|2022-06-03 04:20:00|437.5|434.7|437.83|435.03|437.99|435.19|437.42|434.62|0
1654230300000|2022-06-03 04:25:00|437.66|434.86|437.5|434.7|437.83|435.03|437.5|434.7|0
1654230600000|2022-06-03 04:30:00|437.33|434.53|436.76|433.96|437.33|434.53|436.34|433.54|0
1654230900000|2022-06-03 04:35:00|436.83|434.03|437|434.2|437.33|434.53|436.83|434.03|0
1654231200000|2022-06-03 04:40:00|437.08|434.28|437.32|434.52|437.65|434.85|437.08|434.28|0
1654231500000|2022-06-03 04:45:00|437.16|434.36|437.65|434.85|437.65|434.85|436.99|434.19|0
1654231800000|2022-06-03 04:50:00|437.82|435.02|438.97|436.17|439.22|436.42|437.82|435.02|0
1654232100000|2022-06-03 04:55:00|438.89|436.09|439.3|436.5|439.55|436.75|438.89|436.09|0
1654232400000|2022-06-03 05:00:00|439.46|436.66|439.13|436.33|439.55|436.75|438.64|435.84|0
1654232700000|2022-06-03 05:05:00|438.97|436.17|438.96|436.16|439.21|436.41|438.63|435.83|0
1654233000000|2022-06-03 05:10:00|439.05|436.25|438.8|436|439.13|436.33|438.72|435.92|0
1654233300000|2022-06-03 05:15:00|438.63|435.83|438.79|435.99|438.96|436.16|438.63|435.83|0
1654233600000|2022-06-03 05:20:00|438.63|435.83|437.64|434.84|438.79|435.99|437.31|434.51|0
1654233900000|2022-06-03 05:25:00|437.47|434.67|436.98|434.18|437.47|434.67|436.81|434.01|0
1654234200000|2022-06-03 05:30:00|436.81|434.01|437.14|434.34|437.14|434.34|436.32|433.52|0
1654234500000|2022-06-03 05:35:00|437.3|434.5|436.15|433.35|437.3|434.5|436.15|433.35|0
1654234800000|2022-06-03 05:40:00|435.99|433.19|437.3|434.5|437.39|434.59|435.49|432.69|0
1654235100000|2022-06-03 05:45:00|437.39|434.59|437.38|434.58|437.63|434.83|436.89|434.09|0
1654235400000|2022-06-03 05:50:00|437.3|434.5|436.97|434.17|437.96|435.16|436.8|434|0
1654235700000|2022-06-03 05:55:00|437.3|434.5|436.64|433.84|437.96|435.16|436.64|433.84|0
1654236000000|2022-06-03 06:00:00|436.8|434|437.46|434.66|438.78|435.98|436.8|434|0
1654236300000|2022-06-03 06:05:00|437.62|434.82|437.13|434.33|438.7|435.9|437.13|434.33|0
1654236600000|2022-06-03 06:10:00|437.29|434.49|437.29|434.49|437.62|434.82|436.47|433.67|0
1654236900000|2022-06-03 06:15:00|437.45|434.65|436.79|433.99|437.7|434.9|436.3|433.5|0
1654237200000|2022-06-03 06:20:00|436.63|433.83|435.64|432.84|436.96|434.16|435.47|432.67|0
1654237500000|2022-06-03 06:25:00|435.47|432.67|437.45|434.65|437.45|434.65|435.15|432.35|0
1654237800000|2022-06-03 06:30:00|437.37|434.57|436.79|433.99|437.61|434.81|436.13|433.33|0
1654238100000|2022-06-03 06:35:00|436.62|433.82|437.28|434.48|437.61|434.81|436.29|433.49|0
1654238400000|2022-06-03 06:40:00|437.2|434.4|436.54|433.74|437.28|434.48|436.45|433.65|0
1654238700000|2022-06-03 06:45:00|436.62|433.82|437.44|434.64|437.44|434.64|436.12|433.32|0
1654239000000|2022-06-03 06:50:00|437.27|434.47|438.43|435.63|438.92|436.12|437.2|434.4|0
1654239300000|2022-06-03 06:55:00|438.59|435.79|438.59|435.79|438.68|435.88|438.09|435.29|0
1654239600000|2022-06-03 07:00:00|438.75|435.95|441.9|439.1|442.56|439.76|438.75|435.95|0
1654239900000|2022-06-03 07:05:00|441.7|439.3|441.86|439.46|443.35|440.95|441.45|439.05|0
1654240200000|2022-06-03 07:10:00|441.69|439.29|442.02|439.62|443.35|440.95|441.53|439.13|0
1654240500000|2022-06-03 07:15:00|441.86|439.46|442.44|440.04|442.85|440.45|441.69|439.29|0
1654240800000|2022-06-03 07:20:00|442.52|440.12|443.02|440.62|443.35|440.95|441.94|439.54|0
1654241100000|2022-06-03 07:25:00|443.18|440.78|445.01|442.61|445.34|442.94|443.18|440.78|0
1654241400000|2022-06-03 07:30:00|445.18|442.78|445.34|442.94|445.34|442.94|444.01|441.61|0
1654241700000|2022-06-03 07:35:00|445.26|442.86|445|442.6|446.67|444.27|444.34|441.94|0
1654242000000|2022-06-03 07:40:00|444.84|442.44|444.17|441.77|445.59|443.19|444|441.6|0
1654242300000|2022-06-03 07:45:00|444.26|441.86|445.33|442.93|445.5|443.1|444.17|441.77|0
1654242600000|2022-06-03 07:50:00|445.25|442.85|445.25|442.85|446|443.6|444.67|442.27|0
1654242900000|2022-06-03 07:55:00|445.17|442.77|446.92|444.52|446.92|444.52|445|442.6|0
1654243200000|2022-06-03 08:00:00|447|444.6|447.33|444.93|449|446.6|446.5|444.1|0
1654243500000|2022-06-03 08:05:00|447.5|445.1|446.99|444.59|447.83|445.43|446.16|443.76|0
1654243800000|2022-06-03 08:10:00|447.08|444.68|445.16|442.76|447.08|444.68|444.25|441.85|0
1654244100000|2022-06-03 08:15:00|445.32|442.92|444.49|442.09|445.49|443.09|443.66|441.26|0
1654244400000|2022-06-03 08:20:00|444.32|441.92|446.32|443.92|446.32|443.92|444.16|441.76|0
1654244700000|2022-06-03 08:25:00|446.49|444.09|446.32|443.92|447.32|444.92|446.15|443.75|0
1654245000000|2022-06-03 08:30:00|446.49|444.09|446.48|444.08|446.82|444.42|445.48|443.08|0
1654245300000|2022-06-03 08:35:00|446.32|443.92|447.98|445.58|447.98|445.58|445.98|443.58|0
1654245600000|2022-06-03 08:40:00|448.15|445.75|447.48|445.08|448.24|445.84|446.98|444.58|0
1654245900000|2022-06-03 08:45:00|447.57|445.17|447.98|445.58|448.32|445.92|446.48|444.08|0
1654246200000|2022-06-03 08:50:00|448.15|445.75|448.31|445.91|449.65|447.25|447.81|445.41|0
1654246500000|2022-06-03 08:55:00|448.65|446.25|446.97|444.57|448.81|446.41|446.81|444.41|0
1654246800000|2022-06-03 09:00:00|446.89|444.49|448.31|445.91|448.31|445.91|446.47|444.07|0
1654247100000|2022-06-03 09:05:00|448.14|445.74|447.56|445.16|448.14|445.74|447.3|444.9|0
1654247400000|2022-06-03 09:10:00|447.47|445.07|448.14|445.74|448.14|445.74|447.3|444.9|0
1654247700000|2022-06-03 09:15:00|447.97|445.57|449.64|447.24|449.64|447.24|447.64|445.24|0
1654248000000|2022-06-03 09:20:00|449.48|447.08|449.39|446.99|449.64|447.24|448.97|446.57|0
1654248300000|2022-06-03 09:25:00|449.31|446.91|449.81|447.41|450.31|447.91|449.31|446.91|0
1654248600000|2022-06-03 09:30:00|449.64|447.24|450.31|447.91|451.82|449.42|449.64|447.24|0
1654248900000|2022-06-03 09:35:00|450.56|448.16|450.81|448.41|451.65|449.25|449.8|447.4|0
1654249200000|2022-06-03 09:40:00|450.64|448.24|450.64|448.24|450.98|448.58|450.3|447.9|0
1654249500000|2022-06-03 09:45:00|450.89|448.49|451.81|449.41|452.32|449.92|450.89|448.49|0
1654249800000|2022-06-03 09:50:00|451.64|449.24|449.55|447.15|451.64|449.24|449.13|446.73|0
1654250100000|2022-06-03 09:55:00|449.46|447.06|448.29|445.89|449.63|447.23|448.29|445.89|0
1654250400000|2022-06-03 10:00:00|447.95|445.55|448.87|446.47|449.29|446.89|447.95|445.55|0
1654250700000|2022-06-03 10:05:00|448.96|446.56|449.62|447.22|449.79|447.39|448.95|446.55|0
1654251000000|2022-06-03 10:10:00|449.96|447.56|450.63|448.23|450.63|448.23|448.95|446.55|0
1654251300000|2022-06-03 10:15:00|450.71|448.31|450.29|447.89|451.47|449.07|450.12|447.72|0
1654251600000|2022-06-03 10:20:00|450.38|447.98|449.28|446.88|450.54|448.14|448.61|446.21|0
1654251900000|2022-06-03 10:25:00|449.45|447.05|449.11|446.71|449.78|447.38|448.61|446.21|0
1654252200000|2022-06-03 10:30:00|448.95|446.55|448.11|445.71|448.95|446.55|447.94|445.54|0
1654252500000|2022-06-03 10:35:00|448.27|445.87|452.63|450.23|452.63|450.23|447.94|445.54|0
1654252800000|2022-06-03 10:40:00|452.38|449.98|454.48|452.08|454.82|452.42|451.62|449.22|0
1654253100000|2022-06-03 10:45:00|454.65|452.25|453.9|451.5|454.82|452.42|453.14|450.74|0
1654253400000|2022-06-03 10:50:00|453.81|451.41|454.82|452.42|455.66|453.26|453.64|451.24|0
1654253700000|2022-06-03 10:55:00|454.99|452.59|454.82|452.42|455.83|453.43|454.74|452.34|0
1654254000000|2022-06-03 11:00:00|454.9|452.5|455.25|452.85|455.67|453.27|454.32|451.92|0
1654254300000|2022-06-03 11:05:00|455.5|453.1|459.05|456.65|459.72|457.32|455.5|453.1|0
1654254600000|2022-06-03 11:10:00|459.13|456.73|459.72|457.32|459.72|457.32|458.71|456.31|0
1654254900000|2022-06-03 11:15:00|459.89|457.49|458.71|456.31|461.42|459.02|455.73|453.33|0
1654255200000|2022-06-03 11:20:00|459.22|456.82|457.69|455.29|459.56|457.16|457.69|455.29|0
1654255500000|2022-06-03 11:25:00|458.03|455.63|456.5|454.1|458.2|455.8|456.34|453.94|0
1654255800000|2022-06-03 11:30:00|456.34|453.94|455.32|452.92|457.69|455.29|455.32|452.92|0
1654256100000|2022-06-03 11:35:00|455.49|453.09|457.52|455.12|458.36|455.96|454.31|451.91|0
1654256400000|2022-06-03 11:40:00|457.69|455.29|459.38|456.98|459.72|457.32|457.01|454.61|0
1654256700000|2022-06-03 11:45:00|459.55|457.15|460.91|458.51|460.91|458.51|459.38|456.98|0
1654257000000|2022-06-03 11:50:00|461.08|458.68|459.89|457.49|461.42|459.02|459.21|456.81|0
1654257300000|2022-06-03 11:55:00|460.06|457.66|462.18|459.78|463.12|460.72|459.72|457.32|0
1654257600000|2022-06-03 12:00:00|462.44|460.04|458.86|456.46|462.44|460.04|458.52|456.12|0
1654257900000|2022-06-03 12:05:00|458.69|456.29|458.52|456.12|459.54|457.14|458.18|455.78|0
1654258200000|2022-06-03 12:10:00|458.35|455.95|457.16|454.76|458.52|456.12|457|454.6|0
1654258500000|2022-06-03 12:15:00|457.33|454.93|457.33|454.93|457.84|455.44|456.49|454.09|0
1654258800000|2022-06-03 12:20:00|457.16|454.76|457.08|454.68|460.39|457.99|456.65|454.25|0
1654259100000|2022-06-03 12:25:00|456.91|454.51|457.92|455.52|460.81|458.41|456.31|453.91|0
1654259400000|2022-06-03 12:30:00|457.25|454.85|450|447.6|463.88|461.48|449.16|446.76|0
1654259700000|2022-06-03 12:35:00|449.91|447.51|462.93|460.53|463.96|461.56|449.91|447.51|0
1654260000000|2022-06-03 12:40:00|463.19|460.79|465.84|463.44|467.55|465.15|462.85|460.45|0
1654260300000|2022-06-03 12:45:00|466.44|464.04|466.35|463.95|467.47|465.07|462.25|459.85|0
1654260600000|2022-06-03 12:50:00|467.03|464.63|466.17|463.77|468.92|466.52|465.32|462.92|0
1654260900000|2022-06-03 12:55:00|466.09|463.69|465.83|463.43|469.26|466.86|465.15|462.75|0
1654261200000|2022-06-03 13:00:00|465.49|463.09|466|463.6|467.54|465.14|464.12|461.72|0
1654261500000|2022-06-03 13:05:00|465.49|463.09|466.68|464.28|466.85|464.45|463.78|461.38|0
1654261800000|2022-06-03 13:10:00|467.03|464.63|467.54|465.14|468.74|466.34|466.26|463.86|0
1654262100000|2022-06-03 13:15:00|467.71|465.31|466.68|464.28|468.74|466.34|466.6|464.2|0
1654262400000|2022-06-03 13:20:00|466.85|464.45|468.74|466.34|469.6|467.2|466.85|464.45|0
1654262700000|2022-06-03 13:25:00|468.65|466.25|473.04|470.64|473.04|470.64|468.65|466.25|0
1654263000000|2022-06-03 13:30:00|473.56|471.16|464.73|462.33|475.29|472.89|462.85|460.45|0
1654263300000|2022-06-03 13:35:00|465.07|462.67|470.17|467.77|474.53|472.13|464.22|461.82|0
1654263600000|2022-06-03 13:40:00|469.83|467.43|478.89|476.49|478.89|476.49|467.6|465.2|0
1654263900000|2022-06-03 13:45:00|479.59|477.19|476.29|473.89|480.72|478.32|474.22|471.82|0
1654264200000|2022-06-03 13:50:00|475.34|472.94|475.68|473.28|479.5|477.1|473.26|470.86|0
1654264500000|2022-06-03 13:55:00|475.16|472.76|468.54|466.14|475.16|472.76|467.93|465.53|0
1654264800000|2022-06-03 14:00:00|468.11|465.71|468.27|465.87|470.6|468.2|462.64|460.24|0
1654265100000|2022-06-03 14:05:00|468.79|466.39|465.85|463.45|472.91|470.51|464.17|461.77|0
1654265400000|2022-06-03 14:10:00|466.97|464.57|466.97|464.57|473.7|471.3|465.08|462.68|0
1654265700000|2022-06-03 14:15:00|466.79|464.39|466.1|463.7|468.86|466.46|463.02|460.62|0
1654266000000|2022-06-03 14:20:00|467.14|464.74|469.72|467.32|473.35|470.95|465.76|463.36|0
1654266300000|2022-06-03 14:25:00|469.55|467.15|470.92|468.52|474.21|471.81|467.82|465.42|0
1654266600000|2022-06-03 14:30:00|471.96|469.56|470.58|468.18|475.95|473.55|469.8|467.4|0
1654266900000|2022-06-03 14:35:00|470.4|468|478.43|476.03|480.01|477.61|470.4|468|0
1654267200000|2022-06-03 14:40:00|478.95|476.55|477.9|475.5|481.76|479.36|477.9|475.5|0
1654267500000|2022-06-03 14:45:00|477.37|474.97|475.8|473.4|479.65|477.25|474.05|471.65|0
1654267800000|2022-06-03 14:50:00|476.32|473.92|478.25|475.85|478.25|475.85|474.4|472|0
1654268100000|2022-06-03 14:55:00|477.9|475.5|477.89|475.49|479.65|477.25|474.92|472.52|0
1654268400000|2022-06-03 15:00:00|478.77|476.37|482.73|480.33|484.22|481.82|477.81|475.41|0
1654268700000|2022-06-03 15:05:00|482.63|480.23|485.37|482.97|485.37|482.97|482.28|479.88|0
1654269000000|2022-06-03 15:10:00|485.72|483.32|487.85|485.45|489.27|486.87|484.84|482.44|0
1654269300000|2022-06-03 15:15:00|488.2|485.8|485.9|483.5|488.73|486.33|484.66|482.26|0
1654269600000|2022-06-03 15:20:00|486.25|483.85|487.67|485.27|488.02|485.62|485.19|482.79|0
1654269900000|2022-06-03 15:25:00|487.76|485.36|486.96|484.56|490.33|487.93|486.25|483.85|0
1654270200000|2022-06-03 15:30:00|487.13|484.73|483.24|480.84|488.55|486.15|482.89|480.49|0
1654270500000|2022-06-03 15:35:00|482.89|480.49|479.9|477.5|483.77|481.37|478.85|476.45|0
1654270800000|2022-06-03 15:40:00|480.08|477.68|481.48|479.08|482.54|480.14|479.2|476.8|0
1654271100000|2022-06-03 15:45:00|481.83|479.43|486.06|483.66|486.42|484.02|481.13|478.73|0
1654271400000|2022-06-03 15:50:00|486.24|483.84|487.65|485.25|488.54|486.14|484.92|482.52|0
1654271700000|2022-06-03 15:55:00|486.95|484.55|483.94|481.54|488.01|485.61|483.41|481.01|0
1654272000000|2022-06-03 16:00:00|484.65|482.25|479.19|476.79|484.65|482.25|478.31|475.91|0
1654272300000|2022-06-03 16:05:00|479.01|476.61|484.11|481.71|484.11|481.71|478.14|475.74|0
1654272600000|2022-06-03 16:10:00|483.58|481.18|483.58|481.18|485.17|482.77|482|479.6|0
1654272900000|2022-06-03 16:15:00|483.41|481.01|487.47|485.07|487.47|485.07|480.24|477.84|0
1654273200000|2022-06-03 16:20:00|487.65|485.25|479.71|477.31|488.53|486.13|478.13|475.73|0
1654273500000|2022-06-03 16:25:00|479.53|477.13|479.27|476.87|481.82|479.42|478.57|476.17|0
1654273800000|2022-06-03 16:30:00|479.18|476.78|480.41|478.01|481.46|479.06|478.48|476.08|0
1654274100000|2022-06-03 16:35:00|480.85|478.45|475.5|473.1|481.29|478.89|474.8|472.4|0
1654274400000|2022-06-03 16:40:00|475.85|473.45|477.77|475.37|479.35|476.95|475.15|472.75|0
1654274700000|2022-06-03 16:45:00|477.42|475.02|475.85|473.45|479|476.6|474.8|472.4|0
1654275000000|2022-06-03 16:50:00|476.54|474.14|474.97|472.57|479.35|476.95|474.89|472.49|0
1654275300000|2022-06-03 16:55:00|474.8|472.4|471.66|469.26|475.24|472.84|471.49|469.09|0
1654275600000|2022-06-03 17:00:00|471.83|469.43|465.42|463.02|472.53|470.13|464.73|462.33|0
1654275900000|2022-06-03 17:05:00|465.25|462.85|468.99|466.59|469.68|467.28|464.68|462.28|0
1654276200000|2022-06-03 17:10:00|468.82|466.42|471.94|469.54|472.11|469.71|468.12|465.72|0
1654276500000|2022-06-03 17:15:00|471.76|469.36|480.14|477.74|480.84|478.44|471.76|469.36|0
1654276800000|2022-06-03 17:20:00|479.96|477.56|477.2|474.8|480.31|477.91|476.32|473.92|0
1654277100000|2022-06-03 17:25:00|476.85|474.45|477.02|474.62|478.42|476.02|475.8|473.4|0
1654277400000|2022-06-03 17:30:00|477.19|474.79|478.42|476.02|481.05|478.65|477.19|474.79|0
1654277700000|2022-06-03 17:35:00|478.07|475.67|478.24|475.84|479.47|477.07|475.97|473.57|0
1654278000000|2022-06-03 17:40:00|478.06|475.66|483.32|480.92|484.65|482.25|478.06|475.66|0
1654278300000|2022-06-03 17:45:00|483.15|480.75|480.69|478.29|484.73|482.33|480.69|478.29|0
1654278600000|2022-06-03 17:50:00|480.34|477.94|481.56|479.16|481.92|479.52|479.28|476.88|0
1654278900000|2022-06-03 17:55:00|481.91|479.51|482.09|479.69|482.97|480.57|480.68|478.28|0
1654279200000|2022-06-03 18:00:00|482.79|480.39|481.21|478.81|485.43|483.03|480.16|477.76|0
1654279500000|2022-06-03 18:05:00|481.38|478.98|480.5|478.1|482.97|480.57|479.1|476.7|0
1654279800000|2022-06-03 18:10:00|480.86|478.46|478.58|476.18|481.03|478.63|478.23|475.83|0
1654280100000|2022-06-03 18:15:00|478.4|476|476.65|474.25|480.85|478.45|476.48|474.08|0
1654280400000|2022-06-03 18:20:00|476.48|474.08|478.22|475.82|479.8|477.4|476.48|474.08|0
1654280700000|2022-06-03 18:25:00|478.4|476|473.16|470.76|478.75|476.35|473.16|470.76|0
1654281000000|2022-06-03 18:30:00|472.99|470.59|476.61|474.21|477.48|475.08|472.99|470.59|0
1654281300000|2022-06-03 18:35:00|476.35|473.95|480.98|478.58|482.57|480.17|475.91|473.51|0
1654281600000|2022-06-03 18:40:00|481.25|478.85|478.7|476.3|482.57|480.17|478.7|476.3|0
1654281900000|2022-06-03 18:45:00|478.79|476.39|477.04|474.64|480.46|478.06|476.77|474.37|0
1654282200000|2022-06-03 18:50:00|476.95|474.55|477.3|474.9|478.7|476.3|475.9|473.5|0
1654282500000|2022-06-03 18:55:00|477.65|475.25|476.25|473.85|478.17|475.77|475.2|472.8|0
1654282800000|2022-06-03 19:00:00|476.07|473.67|476.16|473.76|479.84|477.44|474.85|472.45|0
1654283100000|2022-06-03 19:05:00|476.77|474.37|482.03|479.63|483.61|481.21|476.42|474.02|0
1654283400000|2022-06-03 19:10:00|482.2|479.8|486.08|483.68|486.44|484.04|480.45|478.05|0
1654283700000|2022-06-03 19:15:00|486.61|484.21|485.9|483.5|487.67|485.27|485.11|482.71|0
1654284000000|2022-06-03 19:20:00|485.73|483.33|486.26|483.86|487.49|485.09|483.96|481.56|0
1654284300000|2022-06-03 19:25:00|486.08|483.68|480.61|478.21|486.79|484.39|480.61|478.21|0
1654284600000|2022-06-03 19:30:00|480.79|478.39|482.72|480.32|483.96|481.56|480.79|478.39|0
1654284900000|2022-06-03 19:35:00|482.55|480.15|482.19|479.79|484.66|482.26|478.68|476.28|0
1654285200000|2022-06-03 19:40:00|481.84|479.44|485.54|483.14|486.07|483.67|480.08|477.68|0
1654285500000|2022-06-03 19:45:00|485.01|482.61|484.48|482.08|488.37|485.97|482.01|479.61|0
1654285800000|2022-06-03 19:50:00|487.13|484.73|481.13|478.73|487.48|485.08|479.55|477.15|0
1654286100000|2022-06-03 19:55:00|479.9|477.5|483.42|481.02|484.3|481.9|479.38|476.98|0
1654286400000|2022-06-03 20:00:00|483.24|480.84|483.59|481.19|485.89|483.49|482.54|480.14|0
1654286700000|2022-06-03 20:05:00|483.42|481.02|480.78|478.38|483.77|481.37|480.42|478.02|0
1654287000000|2022-06-03 20:10:00|480.6|478.2|479.37|476.97|481.3|478.9|478.84|476.44|0
1654499100000|2022-06-06 07:05:00|462.71|460.31|462.63|460.23|463.91|461.51|461.85|459.45|0
1654499400000|2022-06-06 07:10:00|462.71|460.31|462.71|460.31|463.74|461.34|462.36|459.96|0
1654499700000|2022-06-06 07:15:00|462.53|460.13|463.39|460.99|463.56|461.16|462.36|459.96|0
1654500000000|2022-06-06 07:20:00|463.56|461.16|461.76|459.36|464.77|462.37|461.5|459.1|0
1654500300000|2022-06-06 07:25:00|461.84|459.44|463.04|460.64|463.39|460.99|461.5|459.1|0
1654500600000|2022-06-06 07:30:00|462.87|460.47|464.59|462.19|465.37|462.97|462.87|460.47|0
1654500900000|2022-06-06 07:35:00|464.24|461.84|463.21|460.81|465.28|462.88|462.87|460.47|0
1654501200000|2022-06-06 07:40:00|462.7|460.3|463.21|460.81|463.73|461.33|461.67|459.27|0
1654501500000|2022-06-06 07:45:00|463.38|460.98|462.18|459.78|463.81|461.41|461.66|459.26|0
1654501800000|2022-06-06 07:50:00|462.35|459.95|457.9|455.5|462.86|460.46|455.86|453.46|0
1654502100000|2022-06-06 07:55:00|457.99|455.59|455|452.6|458.92|456.52|455|452.6|0
1654502400000|2022-06-06 08:00:00|454.75|452.35|453.3|450.9|454.83|452.43|452.72|450.32|0
1654502700000|2022-06-06 08:05:00|453.47|451.07|453.98|451.58|456.71|454.31|453.13|450.73|0
1654503000000|2022-06-06 08:10:00|453.65|451.25|451.27|448.87|454.32|451.92|450.43|448.03|0
1654503300000|2022-06-06 08:15:00|451.11|448.71|451.95|449.55|452.29|449.89|449.76|447.36|0
1654503600000|2022-06-06 08:20:00|452.21|449.81|451.1|448.7|452.29|449.89|450.93|448.53|0
1654503900000|2022-06-06 08:25:00|450.93|448.53|451.1|448.7|451.44|449.04|450.93|448.53|0
1654504200000|2022-06-06 08:30:00|450.93|448.53|451.77|449.37|451.94|449.54|449.24|446.84|0
1654504500000|2022-06-06 08:35:00|451.94|449.54|451.77|449.37|452.28|449.88|451.43|449.03|0
1654504800000|2022-06-06 08:40:00|451.6|449.2|451.6|449.2|451.77|449.37|450.76|448.36|0
1654505100000|2022-06-06 08:45:00|451.43|449.03|450.92|448.52|452.61|450.21|450.92|448.52|0
1654505400000|2022-06-06 08:50:00|450.84|448.44|449.74|447.34|452.11|449.71|449.57|447.17|0
1654505700000|2022-06-06 08:55:00|449.91|447.51|449.91|447.51|451.09|448.69|449.57|447.17|0
1654506000000|2022-06-06 09:00:00|450.08|447.68|451.09|448.69|451.59|449.19|449.74|447.34|0
1654506300000|2022-06-06 09:05:00|450.92|448.52|451.85|449.45|451.93|449.53|450.92|448.52|0
1654506600000|2022-06-06 09:10:00|451.93|449.53|451.59|449.19|452.27|449.87|451.59|449.19|0
1654506900000|2022-06-06 09:15:00|451.93|449.53|452.6|450.2|453.11|450.71|451.76|449.36|0
1654507200000|2022-06-06 09:20:00|452.77|450.37|452.94|450.54|453.45|451.05|452.52|450.12|0
1654507500000|2022-06-06 09:25:00|452.77|450.37|453.45|451.05|454.29|451.89|452.6|450.2|0
1654507800000|2022-06-06 09:30:00|453.61|451.21|453.95|451.55|454.8|452.4|453.45|451.05|0
1654508100000|2022-06-06 09:35:00|454.04|451.64|456.5|454.1|456.5|454.1|454.04|451.64|0
1654508400000|2022-06-06 09:40:00|456.59|454.19|456.84|454.44|457.35|454.95|455.31|452.91|0
1654508700000|2022-06-06 09:45:00|456.75|454.35|455.13|452.73|456.84|454.44|455.13|452.73|0
1654509000000|2022-06-06 09:50:00|455.22|452.82|456.49|454.09|456.66|454.26|454.96|452.56|0
1654509300000|2022-06-06 09:55:00|456.32|453.92|455.13|452.73|456.66|454.26|455.13|452.73|0
1654509600000|2022-06-06 10:00:00|455.22|452.82|453.94|451.54|455.64|453.24|453.26|450.86|0
1654509900000|2022-06-06 10:05:00|453.77|451.37|453.69|451.29|454.54|452.14|453.43|451.03|0
1654510200000|2022-06-06 10:10:00|453.6|451.2|453.77|451.37|454.28|451.88|453.26|450.86|0
1654510500000|2022-06-06 10:15:00|453.94|451.54|454.1|451.7|454.45|452.05|453.6|451.2|0
1654510800000|2022-06-06 10:20:00|453.93|451.53|453.09|450.69|454.27|451.87|452.75|450.35|0
1654511100000|2022-06-06 10:25:00|452.92|450.52|453|450.6|453.42|451.02|452.33|449.93|0
1654511400000|2022-06-06 10:30:00|452.91|450.51|452.4|450|453.59|451.19|452.07|449.67|0
1654511700000|2022-06-06 10:35:00|452.23|449.83|453.42|451.02|453.76|451.36|452.07|449.67|0
1654512000000|2022-06-06 10:40:00|453.25|450.85|453.08|450.68|453.34|450.94|452.91|450.51|0
1654512300000|2022-06-06 10:45:00|453.25|450.85|453.24|450.84|453.33|450.93|452.74|450.34|0
1654512600000|2022-06-06 10:50:00|453.16|450.76|452.23|449.83|453.41|451.01|452.06|449.66|0
1654512900000|2022-06-06 10:55:00|452.31|449.91|452.39|449.99|452.73|450.33|451.64|449.24|0
1654513200000|2022-06-06 11:00:00|452.73|450.33|453.92|451.52|454.26|451.86|452.73|450.33|0
1654513500000|2022-06-06 11:05:00|454.09|451.69|454.08|451.68|454.26|451.86|453.58|451.18|0
1654513800000|2022-06-06 11:10:00|454|451.6|454.25|451.85|454.25|451.85|453.74|451.34|0
1654514100000|2022-06-06 11:15:00|454.08|451.68|452.98|450.58|454.25|451.85|452.73|450.33|0
1654514400000|2022-06-06 11:20:00|452.89|450.49|451.71|449.31|453.4|451|451.54|449.14|0
1654514700000|2022-06-06 11:25:00|451.54|449.14|452.38|449.98|453.06|450.66|451.54|449.14|0
1654515000000|2022-06-06 11:30:00|452.47|450.07|452.55|450.15|452.89|450.49|451.37|448.97|0
1654515300000|2022-06-06 11:35:00|452.89|450.49|453.06|450.66|453.23|450.83|452.21|449.81|0
1654515600000|2022-06-06 11:40:00|452.97|450.57|454.33|451.93|454.41|452.01|452.97|450.57|0
1654515900000|2022-06-06 11:45:00|454.24|451.84|456.28|453.88|457.13|454.73|453.9|451.5|0
1654516200000|2022-06-06 11:50:00|456.37|453.97|454.66|452.26|456.96|454.56|453.9|451.5|0
1654516500000|2022-06-06 11:55:00|453.22|450.82|451.53|449.13|453.73|451.33|451.53|449.13|0
1654516800000|2022-06-06 12:00:00|451.19|448.79|452.37|449.97|452.37|449.97|451.19|448.79|0
1654517100000|2022-06-06 12:05:00|452.54|450.14|451.52|449.12|452.71|450.31|450.17|447.77|0
1654517400000|2022-06-06 12:10:00|451.69|449.29|451.01|448.61|451.69|449.29|450.51|448.11|0
1654517700000|2022-06-06 12:15:00|450.93|448.53|451.86|449.46|451.86|449.46|450.34|447.94|0
1654518000000|2022-06-06 12:20:00|452.02|449.62|453.89|451.49|454.31|451.91|451.86|449.46|0
1654518300000|2022-06-06 12:25:00|454.06|451.66|452.92|450.52|454.31|451.91|451.65|449.25|0
1654518600000|2022-06-06 12:30:00|452.83|450.43|451.31|448.91|452.83|450.43|450.97|448.57|0
1654518900000|2022-06-06 12:35:00|451.14|448.74|449.27|446.87|451.14|448.74|449.27|446.87|0
1654519200000|2022-06-06 12:40:00|449.44|447.04|450.12|447.72|450.96|448.56|449.27|446.87|0
1654519500000|2022-06-06 12:45:00|450.29|447.89|448.85|446.45|450.46|448.06|447.08|444.68|0
1654519800000|2022-06-06 12:50:00|448.93|446.53|450.45|448.05|451.13|448.73|448.43|446.03|0
1654520100000|2022-06-06 12:55:00|450.62|448.22|451.3|448.9|451.64|449.24|450.03|447.63|0
1654520400000|2022-06-06 13:00:00|451.13|448.73|450.96|448.56|451.97|449.57|450.79|448.39|0
1654520700000|2022-06-06 13:05:00|451.21|448.81|449.77|447.37|451.21|448.81|449.09|446.69|0
1654521000000|2022-06-06 13:10:00|449.94|447.54|449.77|447.37|450.11|447.71|448.76|446.36|0
1654521300000|2022-06-06 13:15:00|449.6|447.2|451.8|449.4|453.49|451.09|449.6|447.2|0
1654521600000|2022-06-06 13:20:00|451.97|449.57|452.98|450.58|454|451.6|451.63|449.23|0
1654521900000|2022-06-06 13:25:00|453.15|450.75|452.98|450.58|454|451.6|452.98|450.58|0
1654522200000|2022-06-06 13:30:00|452.05|449.65|452.98|450.58|456.04|453.64|449.76|447.36|0
1654522500000|2022-06-06 13:35:00|453.32|450.92|456.21|453.81|459.28|456.88|452.73|450.33|0
1654522800000|2022-06-06 13:40:00|455.86|453.46|453.48|451.08|457.57|455.17|448.24|445.84|0
1654523100000|2022-06-06 13:45:00|453.82|451.42|457.05|454.65|460.3|457.9|452.55|450.15|0
1654523400000|2022-06-06 13:50:00|456.88|454.48|455.78|453.38|459.27|456.87|454.84|452.44|0
1654523700000|2022-06-06 13:55:00|456.03|453.63|450.76|448.36|457.39|454.99|450.6|448.2|0
1654524000000|2022-06-06 14:00:00|449.58|447.18|443.52|441.12|450.76|448.36|442.69|440.29|0
1654524300000|2022-06-06 14:05:00|443.86|441.46|444.75|442.35|445.42|443.02|441.03|438.63|0
1654524600000|2022-06-06 14:10:00|444.41|442.01|443.57|441.17|445.25|442.85|442.91|440.51|0
1654524900000|2022-06-06 14:15:00|443.74|441.34|446.58|444.18|448.27|445.87|443.24|440.84|0
1654525200000|2022-06-06 14:20:00|447.26|444.86|446.57|444.17|448.26|445.86|445.58|443.18|0
1654525500000|2022-06-06 14:25:00|447.07|444.67|446.63|444.23|449.82|447.42|444.87|442.47|0
1654525800000|2022-06-06 14:30:00|445.96|443.56|445.29|442.89|447.8|445.4|444.45|442.05|0
1654526100000|2022-06-06 14:35:00|445.12|442.72|446.12|443.72|448.47|446.07|444.45|442.05|0
1654526400000|2022-06-06 14:40:00|445.45|443.05|445.45|443.05|449.31|446.91|444.45|442.05|0
1654526700000|2022-06-06 14:45:00|445.11|442.71|444.44|442.04|446.95|444.55|444.44|442.04|0
1654527000000|2022-06-06 14:50:00|444.61|442.21|447.62|445.22|447.79|445.39|442.94|440.54|0
1654527300000|2022-06-06 14:55:00|447.46|445.06|445.61|443.21|448.29|445.89|445.11|442.71|0
1654527600000|2022-06-06 15:00:00|445.44|443.04|446.95|444.55|447.28|444.88|443.1|440.7|0
1654527900000|2022-06-06 15:05:00|447.12|444.72|450.81|448.41|451.15|448.75|445.27|442.87|0
1654528200000|2022-06-06 15:10:00|451.32|448.92|456.9|454.5|458.43|456.03|451.32|448.92|0
1654528500000|2022-06-06 15:15:00|457.58|455.18|467.06|464.66|467.06|464.66|456.56|454.16|0
1654528800000|2022-06-06 15:20:00|467.58|465.18|466.03|463.63|468.1|465.7|464.14|461.74|0
1654529100000|2022-06-06 15:25:00|465.86|463.46|463.8|461.4|466.89|464.49|463.11|460.71|0
1654529400000|2022-06-06 15:30:00|464.31|461.91|465|462.6|466.03|463.63|462.43|460.03|0
1654529700000|2022-06-06 15:35:00|465.85|463.45|465.17|462.77|467.06|464.66|463.28|460.88|0
1654530000000|2022-06-06 15:40:00|465.51|463.11|460.54|458.14|465.68|463.28|460.2|457.8|0
1654530300000|2022-06-06 15:45:00|460.88|458.48|462.76|460.36|462.76|460.36|457.99|455.59|0
1654530600000|2022-06-06 15:50:00|463.11|460.71|461.91|459.51|463.79|461.39|460.37|457.97|0
1654530900000|2022-06-06 15:55:00|461.56|459.16|461.39|458.99|463.27|460.87|460.37|457.97|0
1654531200000|2022-06-06 16:00:00|461.73|459.33|471.7|469.3|473.61|471.21|461.39|458.99|0
1654531500000|2022-06-06 16:05:00|471.36|468.96|474.13|471.73|474.3|471.9|469.8|467.4|0
1654531800000|2022-06-06 16:10:00|474.3|471.9|476.38|473.98|477.78|475.38|473.61|471.21|0
1654532100000|2022-06-06 16:15:00|477.26|474.86|474.99|472.59|477.78|475.38|473.6|471.2|0
1654532400000|2022-06-06 16:20:00|475.34|472.94|477.43|475.03|477.43|475.03|473.43|471.03|0
1654532700000|2022-06-06 16:25:00|477.08|474.68|478.12|475.72|479.34|476.94|474.82|472.42|0
1654533000000|2022-06-06 16:30:00|478.3|475.9|475.95|473.55|481.62|479.22|475.86|473.46|0
1654533300000|2022-06-06 16:35:00|476.2|473.8|474.12|471.72|476.73|474.33|473.77|471.37|0
1654533600000|2022-06-06 16:40:00|474.29|471.89|473.34|470.94|475.16|472.76|472.38|469.98|0
1654533900000|2022-06-06 16:45:00|473.07|470.67|472.9|470.5|473.77|471.37|471.52|469.12|0
1654534200000|2022-06-06 16:50:00|473.42|471.02|472.9|470.5|476.2|473.8|472.72|470.32|0
1654534500000|2022-06-06 16:55:00|473.16|470.76|471.16|468.76|473.59|471.19|470.3|467.9|0
1654534800000|2022-06-06 17:00:00|470.99|468.59|474.45|472.05|474.45|472.05|470.99|468.59|0
1654535100000|2022-06-06 17:05:00|474.11|471.71|472.37|469.97|474.45|472.05|470.99|468.59|0
1654535400000|2022-06-06 17:10:00|471.85|469.45|475.47|473.07|477.38|474.98|471.85|469.45|0
1654535700000|2022-06-06 17:15:00|475.64|473.24|476.33|473.93|478.77|476.37|474.94|472.54|0
1654536000000|2022-06-06 17:20:00|476.51|474.11|475.46|473.06|478.6|476.2|474.07|471.67|0
1654536300000|2022-06-06 17:25:00|475.98|473.58|474.94|472.54|476.85|474.45|474.42|472.02|0
1654536600000|2022-06-06 17:30:00|475.11|472.71|473.03|470.63|475.81|473.41|472.34|469.94|0
1654536900000|2022-06-06 17:35:00|473.55|471.15|468.02|465.62|473.72|471.32|466.47|464.07|0
1654537200000|2022-06-06 17:40:00|467.68|465.28|465.44|463.04|468.19|465.79|464.07|461.67|0
1654537500000|2022-06-06 17:45:00|465.27|462.87|465.09|462.69|467.67|465.27|464.75|462.35|0
1654537800000|2022-06-06 17:50:00|465.27|462.87|464.41|462.01|465.61|463.21|462.69|460.29|0
1654538100000|2022-06-06 17:55:00|464.23|461.83|462.18|459.78|464.23|461.83|462.01|459.61|0
1654538400000|2022-06-06 18:00:00|462.01|459.61|462.69|460.29|463.89|461.49|462.01|459.61|0
1654538700000|2022-06-06 18:05:00|462.86|460.46|464.4|462|466.63|464.23|462.18|459.78|0
1654539000000|2022-06-06 18:10:00|464.57|462.17|466.11|463.71|466.11|463.71|463.71|461.31|0
1654539300000|2022-06-06 18:15:00|466.46|464.06|466.8|464.4|468.52|466.12|465.43|463.03|0
1654539600000|2022-06-06 18:20:00|466.97|464.57|472.66|470.26|474.4|472|466.97|464.57|0
1654539900000|2022-06-06 18:25:00|473.36|470.96|475.61|473.21|477.35|474.95|472.49|470.09|0
1654540200000|2022-06-06 18:30:00|476.13|473.73|475.44|473.04|477.52|475.12|474.57|472.17|0
1654540500000|2022-06-06 18:35:00|475.26|472.86|477.87|475.47|478.74|476.34|474.05|471.65|0
1654540800000|2022-06-06 18:40:00|477.7|475.3|474.74|472.34|478.13|475.73|474.22|471.82|0
1654541100000|2022-06-06 18:45:00|474.83|472.43|475.6|473.2|475.78|473.38|472.48|470.08|0
1654541400000|2022-06-06 18:50:00|476.3|473.9|475.78|473.38|482.23|479.83|475.6|473.2|0
1654541700000|2022-06-06 18:55:00|476.65|474.25|475.6|473.2|477.34|474.94|473|470.6|0
1654542000000|2022-06-06 19:00:00|476.12|473.72|475.77|473.37|477.69|475.29|473|470.6|0
1654542300000|2022-06-06 19:05:00|476.29|473.89|478.21|475.81|479.43|477.03|474.9|472.5|0
1654542600000|2022-06-06 19:10:00|478.56|476.16|477.15|474.75|480.45|478.05|475.58|473.18|0
1654542900000|2022-06-06 19:15:00|477.5|475.1|480.47|478.07|480.65|478.25|474.54|472.14|0
1654543200000|2022-06-06 19:20:00|480.82|478.42|479.42|477.02|483.63|481.23|477.67|475.27|0
1654543500000|2022-06-06 19:25:00|479.24|476.84|479.77|477.37|480.82|478.42|478.02|475.62|0
1654543800000|2022-06-06 19:30:00|480.12|477.72|479.24|476.84|480.82|478.42|477.32|474.92|0
1654544100000|2022-06-06 19:35:00|479.07|476.67|480.99|478.59|483.45|481.05|478.72|476.32|0
1654544400000|2022-06-06 19:40:00|481.34|478.94|474.7|472.3|482.39|479.99|474.7|472.3|0
1654544700000|2022-06-06 19:45:00|474.87|472.47|478.36|475.96|479.94|477.54|473.66|471.26|0
1654545000000|2022-06-06 19:50:00|478.54|476.14|470.77|468.37|478.54|476.14|470.68|468.28|0
1654545300000|2022-06-06 19:55:00|471.38|468.98|472.77|470.37|475.22|472.82|469.29|466.89|0
1654545600000|2022-06-06 20:00:00|473.99|471.59|475.04|472.64|475.22|472.82|473.29|470.89|0
1654545900000|2022-06-06 20:05:00|474.87|472.47|475.04|472.64|475.39|472.99|473.82|471.42|0
1654546200000|2022-06-06 20:10:00|475.21|472.81|475.21|472.81|475.56|473.16|473.81|471.41|0
1654546500000|2022-06-06 20:15:00|475.5|472.7|474.19|471.39|475.76|472.96|474.01|471.21|0
1654546800000|2022-06-06 20:20:00|474.36|471.56|474.1|471.3|474.36|471.56|473.66|470.86|0
1654547100000|2022-06-06 20:25:00|474.01|471.21|475.06|472.26|475.06|472.26|473.83|471.03|0
1654547400000|2022-06-06 20:30:00|474.8|472|473.31|470.51|474.88|472.08|473.13|470.33|0
1654547700000|2022-06-06 20:35:00|473.22|470.42|472.61|469.81|473.66|470.86|472.43|469.63|0
1654548000000|2022-06-06 20:40:00|472.7|469.9|472.78|469.98|473.13|470.33|472.61|469.81|0
1654548300000|2022-06-06 20:45:00|472.95|470.15|472.95|470.15|473.13|470.33|472.78|469.98|0
1654548600000|2022-06-06 20:50:00|472.6|469.8|471.91|469.11|472.95|470.15|471.73|468.93|0
1654548900000|2022-06-06 20:55:00|471.73|468.93|472.94|470.14|472.94|470.14|471.56|468.76|0
1654549200000|2022-06-06 21:00:00|472.84|470.04|472.63|469.83|472.99|470.19|472.63|469.83|0
1654549500000|2022-06-06 21:05:00|472.61|469.81|472.55|469.75|472.61|469.81|472.26|469.46|0
1654549800000|2022-06-06 21:10:00|472.33|469.53|472.71|469.91|473.42|470.62|472.3|469.5|0
1654550100000|2022-06-06 21:15:00|472.52|469.72|472.73|469.93|472.75|469.95|472.4|469.6|0
1654550400000|2022-06-06 21:20:00|472.75|469.95|472.9|470.1|473.03|470.23|472.55|469.75|0
1654550700000|2022-06-06 21:25:00|472.93|470.13|472.7|469.9|472.98|470.18|472.7|469.9|0
1654551000000|2022-06-06 21:30:00|472.67|469.87|473.41|470.61|473.41|470.61|472.67|469.87|0
1654551300000|2022-06-06 21:35:00|473.59|470.79|473.36|470.56|473.66|470.86|473|470.2|0
1654551600000|2022-06-06 21:40:00|473.23|470.43|473|470.2|473.23|470.43|473|470.2|0
1654551900000|2022-06-06 21:45:00|472.99|470.19|472.69|469.89|472.99|470.19|472.59|469.79|0
1654552200000|2022-06-06 21:50:00|472.87|470.07|472.69|469.89|472.87|470.07|472.69|469.89|0
1654552500000|2022-06-06 21:55:00|472.66|469.86|472.31|469.51|472.66|469.86|472.31|469.51|0
1654552800000|2022-06-06 22:00:00|473.02|470.22|472.49|469.69|473.1|470.3|471.1|468.3|0
1654553100000|2022-06-06 22:05:00|472.05|469.25|473.27|470.47|473.27|470.47|471.53|468.73|0
1654553400000|2022-06-06 22:10:00|473.1|470.3|472.4|469.6|473.45|470.65|472.14|469.34|0
1654553700000|2022-06-06 22:15:00|472.75|469.95|473.53|470.73|473.97|471.17|472.22|469.42|0
1654554000000|2022-06-06 22:20:00|473.44|470.64|474.84|472.04|475.1|472.3|473.44|470.64|0
1654554300000|2022-06-06 22:25:00|474.93|472.13|474.58|471.78|475.01|472.21|474.14|471.34|0
1654554600000|2022-06-06 22:30:00|474.66|471.86|475.53|472.73|475.71|472.91|474.31|471.51|0
1654554900000|2022-06-06 22:35:00|475.45|472.65|476.58|473.78|477.11|474.31|474.66|471.86|0
1654555200000|2022-06-06 22:40:00|476.41|473.61|476.41|473.61|476.93|474.13|475.62|472.82|0
1654555500000|2022-06-06 22:45:00|476.23|473.43|475.7|472.9|476.41|473.61|475|472.2|0
1654555800000|2022-06-06 22:50:00|475.62|472.82|475.88|473.08|476.05|473.25|474.83|472.03|0
1654556100000|2022-06-06 22:55:00|476.05|473.25|476.05|473.25|476.75|473.95|475.97|473.17|0
1654556400000|2022-06-06 23:00:00|475.97|473.17|475.52|472.72|476.58|473.78|475.52|472.72|0
1654556700000|2022-06-06 23:05:00|475.7|472.9|474.47|471.67|475.7|472.9|474.47|471.67|0
1654557000000|2022-06-06 23:10:00|474.65|471.85|474.12|471.32|474.74|471.94|473.95|471.15|0
1654557300000|2022-06-06 23:15:00|473.95|471.15|474.12|471.32|474.29|471.49|473.94|471.14|0
1654557600000|2022-06-06 23:20:00|473.94|471.14|474.56|471.76|474.64|471.84|473.94|471.14|0
1654557900000|2022-06-06 23:25:00|474.64|471.84|474.21|471.41|474.64|471.84|473.94|471.14|0
1654558200000|2022-06-06 23:30:00|473.94|471.14|474.29|471.49|474.29|471.49|473.94|471.14|0
1654558500000|2022-06-06 23:35:00|474.11|471.31|474.46|471.66|474.73|471.93|473.94|471.14|0
1654558800000|2022-06-06 23:40:00|474.64|471.84|474.11|471.31|474.98|472.18|474.11|471.31|0
1654559100000|2022-06-06 23:45:00|473.93|471.13|471.67|468.87|474.11|471.31|471.67|468.87|0
1654559400000|2022-06-06 23:50:00|471.49|468.69|471.49|468.69|472.1|469.3|470.62|467.82|0
1654559700000|2022-06-06 23:55:00|471.58|468.78|472.53|469.73|472.53|469.73|470.79|467.99|0
1654560000000|2022-06-07 00:00:00|472.36|469.56|477.43|474.63|477.52|474.72|472.36|469.56|0
1654560300000|2022-06-07 00:05:00|477.34|474.54|478.75|475.95|479.01|476.21|477.34|474.54|0
1654560600000|2022-06-07 00:10:00|478.83|476.03|479.62|476.82|480.06|477.26|478.65|475.85|0
1654560900000|2022-06-07 00:15:00|479.8|477|478.83|476.03|480.76|477.96|478.39|475.59|0
1654561200000|2022-06-07 00:20:00|479.27|476.47|480.76|477.96|481.03|478.23|479|476.2|0
1654561500000|2022-06-07 00:25:00|480.94|478.14|480.5|477.7|481.46|478.66|480.41|477.61|0
1654561800000|2022-06-07 00:30:00|480.58|477.78|483.22|480.42|483.58|480.78|480.5|477.7|0
1654562100000|2022-06-07 00:35:00|482.34|479.54|480.58|477.78|482.69|479.89|480.58|477.78|0
1654562400000|2022-06-07 00:40:00|480.4|477.6|480.22|477.42|481.28|478.48|480.22|477.42|0
1654562700000|2022-06-07 00:45:00|480.4|477.6|480.57|477.77|481.63|478.83|480.22|477.42|0
1654563000000|2022-06-07 00:50:00|480.4|477.6|481.9|479.1|482.16|479.36|480.05|477.25|0
1654563300000|2022-06-07 00:55:00|481.1|478.3|481.01|478.21|481.63|478.83|480.57|477.77|0
1654563600000|2022-06-07 01:00:00|480.92|478.12|478.81|476.01|481.1|478.3|478.81|476.01|0
1654563900000|2022-06-07 01:05:00|478.99|476.19|479.16|476.36|479.34|476.54|477.93|475.13|0
1654564200000|2022-06-07 01:10:00|478.98|476.18|480.04|477.24|480.39|477.59|478.63|475.83|0
1654564500000|2022-06-07 01:15:00|480.3|477.5|478.45|475.65|480.48|477.68|477.84|475.04|0
1654564800000|2022-06-07 01:20:00|478.37|475.57|479.86|477.06|480.21|477.41|478.37|475.57|0
1654565100000|2022-06-07 01:25:00|480.03|477.23|490.3|487.5|492.26|489.46|480.03|477.23|0
1654565400000|2022-06-07 01:30:00|489.94|487.14|488.43|485.63|491.54|488.74|488.16|485.36|0
1654565700000|2022-06-07 01:35:00|488.34|485.54|487.45|484.65|489.23|486.43|486.74|483.94|0
1654566000000|2022-06-07 01:40:00|487.63|484.83|485.14|482.34|487.98|485.18|485.14|482.34|0
1654566300000|2022-06-07 01:45:00|484.97|482.17|484.96|482.16|485.85|483.05|484.17|481.37|0
1654566600000|2022-06-07 01:50:00|484.79|481.99|485.32|482.52|485.59|482.79|484.7|481.9|0
1654566900000|2022-06-07 01:55:00|485.49|482.69|486.02|483.22|487.44|484.64|485.32|482.52|0
1654567200000|2022-06-07 02:00:00|485.94|483.14|486.55|483.75|486.91|484.11|485.14|482.34|0
1654567500000|2022-06-07 02:05:00|486.47|483.67|489.04|486.24|489.04|486.24|485.84|483.04|0
1654567800000|2022-06-07 02:10:00|488.86|486.06|489.84|487.04|490.02|487.22|488.86|486.06|0
1654568100000|2022-06-07 02:15:00|489.75|486.95|489.74|486.94|490.1|487.3|488.68|485.88|0
1654568400000|2022-06-07 02:20:00|489.57|486.77|487.97|485.17|489.66|486.86|487.61|484.81|0
1654568700000|2022-06-07 02:25:00|487.79|484.99|488.85|486.05|489.03|486.23|487.61|484.81|0
1654569000000|2022-06-07 02:30:00|488.77|485.97|489.56|486.76|489.74|486.94|488.5|485.7|0
1654569300000|2022-06-07 02:35:00|489.38|486.58|489.47|486.67|489.74|486.94|488.85|486.05|0
1654569600000|2022-06-07 02:40:00|489.56|486.76|489.83|487.03|489.91|487.11|489.38|486.58|0
1654569900000|2022-06-07 02:45:00|489.91|487.11|490.72|487.92|491.25|488.45|489.91|487.11|0
1654570200000|2022-06-07 02:50:00|490.8|488|490.09|487.29|490.8|488|489.91|487.11|0
1654570500000|2022-06-07 02:55:00|490.27|487.47|490.26|487.46|491.16|488.36|490.09|487.29|0
1654570800000|2022-06-07 03:00:00|490.18|487.38|488.43|485.63|490.44|487.64|488.08|485.28|0
1654571100000|2022-06-07 03:05:00|488.25|485.45|488.61|485.81|488.61|485.81|488.07|485.27|0
1654571400000|2022-06-07 03:10:00|488.43|485.63|487.36|484.56|488.43|485.63|487|484.2|0
1654571700000|2022-06-07 03:15:00|487.18|484.38|484.69|481.89|487.36|484.56|484.24|481.44|0
1654572000000|2022-06-07 03:20:00|484.96|482.16|483.79|480.99|485.04|482.24|483.79|480.99|0
1654572300000|2022-06-07 03:25:00|483.62|480.82|484.15|481.35|484.15|481.35|482.73|479.93|0
1654572600000|2022-06-07 03:30:00|484.06|481.26|484.32|481.52|484.5|481.7|483.97|481.17|0
1654572900000|2022-06-07 03:35:00|484.15|481.35|483.7|480.9|485.04|482.24|483.08|480.28|0
1654573200000|2022-06-07 03:40:00|483.79|480.99|483.43|480.63|484.14|481.34|483.25|480.45|0
1654573500000|2022-06-07 03:45:00|483.25|480.45|482.9|480.1|483.79|480.99|482.54|479.74|0
1654573800000|2022-06-07 03:50:00|482.72|479.92|482.36|479.56|483.61|480.81|482.19|479.39|0
1654574100000|2022-06-07 03:55:00|482.63|479.83|484.41|481.61|484.49|481.69|482.01|479.21|0
1654574400000|2022-06-07 04:00:00|484.23|481.43|485.3|482.5|485.74|482.94|484.14|481.34|0
1654574700000|2022-06-07 04:05:00|485.38|482.58|486.04|483.24|487.42|484.62|485.38|482.58|0
1654575000000|2022-06-07 04:10:00|486.22|483.42|485.86|483.06|486.22|483.42|485.69|482.89|0
1654575300000|2022-06-07 04:15:00|485.96|483.16|485.68|482.88|486.4|483.6|485.68|482.88|0
1654575600000|2022-06-07 04:20:00|485.86|483.06|484.97|482.17|485.86|483.06|484.8|482|0
1654575900000|2022-06-07 04:25:00|484.8|482|484.44|481.64|485.33|482.53|484.44|481.64|0
1654576200000|2022-06-07 04:30:00|484.62|481.82|489.06|486.26|489.24|486.44|484.44|481.64|0
1654576500000|2022-06-07 04:35:00|489.24|486.44|487.99|485.19|489.24|486.44|487.46|484.66|0
1654576800000|2022-06-07 04:40:00|487.9|485.1|487.99|485.19|488.62|485.82|487.81|485.01|0
1654577100000|2022-06-07 04:45:00|488.26|485.46|488.16|485.36|489.33|486.53|487.99|485.19|0
1654577400000|2022-06-07 04:50:00|488.34|485.54|488.34|485.54|488.52|485.72|487.54|484.74|0
1654577700000|2022-06-07 04:55:00|488.16|485.36|487.72|484.92|488.16|485.36|487.18|484.38|0
1654578000000|2022-06-07 05:00:00|487.63|484.83|487.27|484.47|487.98|485.18|486.74|483.94|0
1654578300000|2022-06-07 05:05:00|487.45|484.65|489.4|486.6|489.58|486.78|487.45|484.65|0
1654578600000|2022-06-07 05:10:00|489.58|486.78|490.29|487.49|490.65|487.85|488.87|486.07|0
1654578900000|2022-06-07 05:15:00|490.39|487.59|489.49|486.69|490.39|487.59|488.87|486.07|0
1654579200000|2022-06-07 05:20:00|489.76|486.96|492.08|489.28|492.43|489.63|488.78|485.98|0
1654579500000|2022-06-07 05:25:00|492.26|489.46|495.48|492.68|495.57|492.77|491.9|489.1|0
1654579800000|2022-06-07 05:30:00|495.3|492.5|496.7|493.9|498.05|495.25|494.85|492.05|0
1654580100000|2022-06-07 05:35:00|496.52|493.72|496.97|494.17|497.77|494.97|495.81|493.01|0
1654580400000|2022-06-07 05:40:00|497.06|494.26|496.16|493.36|497.06|494.26|495.27|492.47|0
1654580700000|2022-06-07 05:45:00|495.98|493.18|495.98|493.18|497.23|494.43|495.09|492.29|0
1654581000000|2022-06-07 05:50:00|495.8|493|495.8|493|496.34|493.54|495.09|492.29|0
1654581300000|2022-06-07 05:55:00|495.62|492.82|496.87|494.07|497.05|494.25|494.73|491.93|0
1654581600000|2022-06-07 06:00:00|496.51|493.71|490.99|488.19|496.51|493.71|490.28|487.48|0
1654581900000|2022-06-07 06:05:00|490.46|487.66|492.23|489.43|492.59|489.79|490.46|487.66|0
1654582200000|2022-06-07 06:10:00|492.41|489.61|491.34|488.54|492.41|489.61|491.34|488.54|0
1654582500000|2022-06-07 06:15:00|491.25|488.45|490.81|488.01|491.52|488.72|490.1|487.3|0
1654582800000|2022-06-07 06:20:00|490.63|487.83|491.16|488.36|491.61|488.81|489.74|486.94|0
1654583100000|2022-06-07 06:25:00|490.98|488.18|489.21|486.41|491.69|488.89|489.21|486.41|0
1654583400000|2022-06-07 06:30:00|489.03|486.23|490.27|487.47|490.44|487.64|488.14|485.34|0
1654583700000|2022-06-07 06:35:00|490.09|487.29|490.8|488|491.15|488.35|489.73|486.93|0
1654584000000|2022-06-07 06:40:00|490.62|487.82|491.51|488.71|491.51|488.71|489.56|486.76|0
1654584300000|2022-06-07 06:45:00|491.33|488.53|491.86|489.06|494|491.2|491.33|488.53|0
1654584600000|2022-06-07 06:50:00|492.22|489.42|491.5|488.7|492.22|489.42|490.08|487.28|0
1654584900000|2022-06-07 06:55:00|492.04|489.24|491.68|488.88|493.02|490.22|491.68|488.88|0
1654585200000|2022-06-07 07:00:00|491.86|489.06|491.14|488.34|491.86|489.06|488.4|485.6|0
1654585500000|2022-06-07 07:05:00|491.12|488.72|488.37|485.97|492.1|489.7|488.37|485.97|0
1654585800000|2022-06-07 07:10:00|488.64|486.24|485.63|483.23|489.17|486.77|485.37|482.97|0
1654586100000|2022-06-07 07:15:00|485.28|482.88|488.1|485.7|488.81|486.41|483.16|480.76|0
1654586400000|2022-06-07 07:20:00|488.28|485.88|487.05|484.65|489.09|486.69|486.61|484.21|0
1654586700000|2022-06-07 07:25:00|486.78|484.38|486.43|484.03|487.67|485.27|485.01|482.61|0
1654587000000|2022-06-07 07:30:00|486.52|484.12|485.37|482.97|486.52|484.12|483.25|480.85|0
1654587300000|2022-06-07 07:35:00|485.63|483.23|488.2|485.8|488.2|485.8|485.01|482.61|0
1654587600000|2022-06-07 07:40:00|488.37|485.97|485.89|483.49|488.37|485.97|485.19|482.79|0
1654587900000|2022-06-07 07:45:00|486.07|483.67|484.04|481.64|486.07|483.67|482.01|479.61|0
1654588200000|2022-06-07 07:50:00|483.95|481.55|484.57|482.17|485.1|482.7|483.06|480.66|0
1654588500000|2022-06-07 07:55:00|484.65|482.25|485.18|482.78|485.53|483.13|483.42|481.02|0
1654588800000|2022-06-07 08:00:00|485|482.6|483.94|481.54|486.06|483.66|483.41|481.01|0
1654589100000|2022-06-07 08:05:00|483.59|481.19|483.23|480.83|484.03|481.63|481.83|479.43|0
1654589400000|2022-06-07 08:10:00|482.97|480.57|483.85|481.45|484.29|481.89|482.71|480.31|0
1654589700000|2022-06-07 08:15:00|483.76|481.36|484.64|482.24|486.06|483.66|483.68|481.28|0
1654590000000|2022-06-07 08:20:00|484.29|481.89|483.93|481.53|485.35|482.95|483.58|481.18|0
1654590300000|2022-06-07 08:25:00|484.03|481.63|484.64|482.24|484.73|482.33|482.7|480.3|0
1654590600000|2022-06-07 08:30:00|484.46|482.06|483.58|481.18|484.99|482.59|483.05|480.65|0
1654590900000|2022-06-07 08:35:00|483.75|481.35|480.76|478.36|483.93|481.53|480.41|478.01|0
1654591200000|2022-06-07 08:40:00|480.58|478.18|480.53|478.13|482.16|479.76|479.83|477.43|0
1654591500000|2022-06-07 08:45:00|480.18|477.78|481.06|478.66|481.24|478.84|480|477.6|0
1654591800000|2022-06-07 08:50:00|481.15|478.75|481.24|478.84|481.94|479.54|480.88|478.48|0
1654592100000|2022-06-07 08:55:00|481.33|478.93|481.23|478.83|481.77|479.37|480.71|478.31|0
1654592400000|2022-06-07 09:00:00|481.5|479.1|483.36|480.96|483.36|480.96|480.53|478.13|0
1654592700000|2022-06-07 09:05:00|483.18|480.78|483.89|481.49|484.95|482.55|482.82|480.42|0
1654593000000|2022-06-07 09:10:00|484.06|481.66|485.3|482.9|485.48|483.08|483.71|481.31|0
1654593300000|2022-06-07 09:15:00|485.22|482.82|483.35|480.95|486.01|483.61|483.35|480.95|0
1654593600000|2022-06-07 09:20:00|483.62|481.22|482.46|480.06|483.7|481.3|482.29|479.89|0
1654593900000|2022-06-07 09:25:00|482.56|480.16|481.4|479|482.56|480.16|480.87|478.47|0
1654594200000|2022-06-07 09:30:00|481.32|478.92|480.87|478.47|481.58|479.18|480.16|477.76|0
1654594500000|2022-06-07 09:35:00|480.78|478.38|482.46|480.06|482.46|480.06|480.51|478.11|0
1654594800000|2022-06-07 09:40:00|482.63|480.23|484.5|482.1|484.76|482.36|482.63|480.23|0
1654595100000|2022-06-07 09:45:00|484.58|482.18|484.93|482.53|485.29|482.89|484.4|482|0
1654595400000|2022-06-07 09:50:00|485.11|482.71|485.82|483.42|486|483.6|484.93|482.53|0
1654595700000|2022-06-07 09:55:00|486|483.6|485.82|483.42|486.17|483.77|484.58|482.18|0
1654596000000|2022-06-07 10:00:00|486|483.6|484.75|482.35|486|483.6|484.57|482.17|0
1654596300000|2022-06-07 10:05:00|484.93|482.53|484.66|482.26|485.02|482.62|484.57|482.17|0
1654596600000|2022-06-07 10:10:00|484.75|482.35|484.93|482.53|485.1|482.7|484.57|482.17|0
1654596900000|2022-06-07 10:15:00|485.02|482.62|490.26|487.86|490.44|488.04|484.93|482.53|0
1654597200000|2022-06-07 10:20:00|490.44|488.04|490.44|488.04|492.41|490.01|489.73|487.33|0
1654597500000|2022-06-07 10:25:00|490.26|487.86|489.28|486.88|490.8|488.4|487.85|485.45|0
1654597800000|2022-06-07 10:30:00|489.19|486.79|486.6|484.2|489.28|486.88|486.25|483.85|0
1654598100000|2022-06-07 10:35:00|486.42|484.02|485.09|482.69|486.87|484.47|484.65|482.25|0
1654598400000|2022-06-07 10:40:00|485|482.6|487.23|484.83|487.23|484.83|484.82|482.42|0
1654598700000|2022-06-07 10:45:00|487.13|484.73|484.82|482.42|487.31|484.91|484.46|482.06|0
1654599000000|2022-06-07 10:50:00|484.64|482.24|484.64|482.24|485.35|482.95|483.58|481.18|0
1654599300000|2022-06-07 10:55:00|484.73|482.33|492.67|490.27|494.28|491.88|483.93|481.53|0
1654599600000|2022-06-07 11:00:00|493.03|490.63|490.1|487.7|501.33|498.93|481.52|479.12|0
1654599900000|2022-06-07 11:05:00|490.46|488.06|495.82|493.42|496|493.6|489.92|487.52|0
1654600200000|2022-06-07 11:10:00|496.36|493.96|500.48|498.08|502.66|500.26|496.18|493.78|0
1654600500000|2022-06-07 11:15:00|500.57|498.17|496.43|494.03|501.2|498.8|496.15|493.75|0
1654600800000|2022-06-07 11:20:00|496.15|493.75|496.86|494.46|498.47|496.07|496.07|493.67|0
1654601100000|2022-06-07 11:25:00|496.95|494.55|495.06|492.66|498.03|495.63|494.34|491.94|0
1654601400000|2022-06-07 11:30:00|495.24|492.84|494.52|492.12|495.78|493.38|494.08|491.68|0
1654601700000|2022-06-07 11:35:00|494.43|492.03|494.34|491.94|495.06|492.66|493.8|491.4|0
1654602000000|2022-06-07 11:40:00|494.07|491.67|495.95|493.55|496.22|493.82|494.07|491.67|0
1654602300000|2022-06-07 11:45:00|496.04|493.64|494.43|492.03|496.04|493.64|494.34|491.94|0
1654602600000|2022-06-07 11:50:00|494.51|492.11|496.31|493.91|496.31|493.91|494.51|492.11|0
1654602900000|2022-06-07 11:55:00|496.13|493.73|495.41|493.01|496.66|494.26|495.05|492.65|0
1654603200000|2022-06-07 12:00:00|495.05|492.65|497.02|494.62|497.02|494.62|493.89|491.49|0
1654603500000|2022-06-07 12:05:00|497.2|494.8|497.38|494.98|497.56|495.16|495.76|493.36|0
1654603800000|2022-06-07 12:10:00|497.47|495.07|497.38|494.98|498.46|496.06|496.48|494.08|0
1654604100000|2022-06-07 12:15:00|497.2|494.8|499.17|496.77|499.53|497.13|496.66|494.26|0
1654604400000|2022-06-07 12:20:00|498.99|496.59|496.29|493.89|499.17|496.77|495.4|493|0
1654604700000|2022-06-07 12:25:00|495.94|493.54|496.65|494.25|496.65|494.25|495.4|493|0
1654605000000|2022-06-07 12:30:00|496.47|494.07|496.29|493.89|500.61|498.21|496.11|493.71|0
1654605300000|2022-06-07 12:35:00|496.38|493.98|497.91|495.51|499.71|497.31|495.75|493.35|0
1654605600000|2022-06-07 12:40:00|498.09|495.69|497.55|495.15|499.89|497.49|497.37|494.97|0
1654605900000|2022-06-07 12:45:00|497.37|494.97|499.88|497.48|500.06|497.66|495.75|493.35|0
1654606200000|2022-06-07 12:50:00|500.06|497.66|500.6|498.2|500.96|498.56|498.26|495.86|0
1654606500000|2022-06-07 12:55:00|500.42|498.02|501.5|499.1|501.86|499.46|499.34|496.94|0
1654606800000|2022-06-07 13:00:00|501.78|499.38|499.88|497.48|501.86|499.46|499.7|497.3|0
1654607100000|2022-06-07 13:05:00|500.06|497.66|501.14|498.74|501.5|499.1|499.34|496.94|0
1654607400000|2022-06-07 13:10:00|500.96|498.56|502.94|500.54|503.94|501.54|500.6|498.2|0
1654607700000|2022-06-07 13:15:00|502.76|500.36|501.86|499.46|502.76|500.36|500.23|497.83|0
1654608000000|2022-06-07 13:20:00|502.04|499.64|501.31|498.91|502.22|499.82|500.23|497.83|0
1654608300000|2022-06-07 13:25:00|500.95|498.55|499.15|496.75|502.22|499.82|499.15|496.75|0
1654608600000|2022-06-07 13:30:00|498.97|496.57|491.26|488.86|502.39|499.99|490.72|488.32|0
1654608900000|2022-06-07 13:35:00|491.61|489.21|492.51|490.11|493.76|491.36|488.94|486.54|0
1654609200000|2022-06-07 13:40:00|492.15|489.75|489.74|487.34|493.76|491.36|488.94|486.54|0
1654609500000|2022-06-07 13:45:00|489.47|487.07|487.87|485.47|491.43|489.03|487.34|484.94|0
1654609800000|2022-06-07 13:50:00|487.78|485.38|485.38|482.98|488.4|486|481.84|479.44|0
1654610100000|2022-06-07 13:55:00|484.67|482.27|487.86|485.46|489.29|486.89|483.52|481.12|0
1654610400000|2022-06-07 14:00:00|487.69|485.29|483.6|481.2|489.64|487.24|483.43|481.03|0
1654610700000|2022-06-07 14:05:00|483.43|481.03|488.55|486.15|490.06|487.66|481.84|479.44|0
1654611000000|2022-06-07 14:10:00|488.01|485.61|490.68|488.28|492.46|490.06|486.77|484.37|0
1654611300000|2022-06-07 14:15:00|490.5|488.1|490.14|487.74|493.18|490.78|488.19|485.79|0
1654611600000|2022-06-07 14:20:00|489.61|487.21|485.88|483.48|491.39|488.99|482.87|480.47|0
1654611900000|2022-06-07 14:25:00|485.7|483.3|476.54|474.14|486.94|484.54|475.66|473.26|0
1654612200000|2022-06-07 14:30:00|476.36|473.96|470.95|468.55|477.59|475.19|470.69|468.29|0
1654612500000|2022-06-07 14:35:00|471.12|468.72|465.89|463.49|472.66|470.26|465.03|462.63|0
1654612800000|2022-06-07 14:40:00|466.24|463.84|465.48|463.08|467.36|464.96|463.13|460.73|0
1654613100000|2022-06-07 14:45:00|465.13|462.73|462.55|460.15|466.34|463.94|462.21|459.81|0
1654613400000|2022-06-07 14:50:00|462.38|459.98|463.24|460.84|465.3|462.9|462.21|459.81|0
1654613700000|2022-06-07 14:55:00|463.58|461.18|465.99|463.59|467.02|464.62|463.24|460.84|0
1654614000000|2022-06-07 15:00:00|465.81|463.41|467.54|465.14|467.88|465.48|463.92|461.52|0
1654614300000|2022-06-07 15:05:00|467.71|465.31|465.79|463.39|470.3|467.9|465.79|463.39|0
1654614600000|2022-06-07 15:10:00|466.3|463.9|463.89|461.49|466.65|464.25|462.68|460.28|0
1654614900000|2022-06-07 15:15:00|463.71|461.31|467.5|465.1|467.85|465.45|463.37|460.97|0
1654615200000|2022-06-07 15:20:00|466.98|464.58|471.5|469.1|471.5|469.1|466.12|463.72|0
1654615500000|2022-06-07 15:25:00|471.85|469.45|473.42|471.02|474.64|472.24|469.93|467.53|0
1654615800000|2022-06-07 15:30:00|473.24|470.84|474|471.6|475.93|473.53|472.09|469.69|0
1654616100000|2022-06-07 15:35:00|473.83|471.43|472.43|470.03|476.45|474.05|472.25|469.85|0
1654616400000|2022-06-07 15:40:00|472.52|470.12|473.65|471.25|474.52|472.12|472.25|469.85|0
1654616700000|2022-06-07 15:45:00|474|471.6|478.55|476.15|479.08|476.68|471.9|469.5|0
1654617000000|2022-06-07 15:50:00|478.9|476.5|478.02|475.62|479.61|477.21|475.74|473.34|0
1654617300000|2022-06-07 15:55:00|478.2|475.8|473.47|471.07|478.2|475.8|472.42|470.02|0
1654617600000|2022-06-07 16:00:00|473.12|470.72|474.69|472.29|475.39|472.99|471.9|469.5|0
1654617900000|2022-06-07 16:05:00|474.86|472.46|476.44|474.04|478.55|476.15|474.86|472.46|0
1654618200000|2022-06-07 16:10:00|476.09|473.69|475.04|472.64|477.14|474.74|474.69|472.29|0
1654618500000|2022-06-07 16:15:00|475.57|473.17|478.55|476.15|480.49|478.09|474.86|472.46|0
1654618800000|2022-06-07 16:20:00|478.9|476.5|477.49|475.09|479.78|477.38|476.97|474.57|0
1654619100000|2022-06-07 16:25:00|477.67|475.27|476.09|473.69|477.67|475.27|474.86|472.46|0
1654619400000|2022-06-07 16:30:00|475.91|473.51|473.11|470.71|477.49|475.09|472.23|469.83|0
1654619700000|2022-06-07 16:35:00|472.93|470.53|471.53|469.13|474.16|471.76|471.53|469.13|0
1654620000000|2022-06-07 16:40:00|471.36|468.96|469.96|467.56|471.36|468.96|467.53|465.13|0
1654620300000|2022-06-07 16:45:00|469.79|467.39|468.4|466|469.79|467.39|467.7|465.3|0
1654620600000|2022-06-07 16:50:00|468.22|465.82|467.18|464.78|470.66|468.26|466.66|464.26|0
1654620900000|2022-06-07 16:55:00|467.35|464.95|467.87|465.47|469.44|467.04|466.83|464.43|0
1654621200000|2022-06-07 17:00:00|467.7|465.3|465.44|463.04|469.09|466.69|465.09|462.69|0
1654621500000|2022-06-07 17:05:00|465.61|463.21|463.53|461.13|467.17|464.77|463.53|461.13|0
1654621800000|2022-06-07 17:10:00|463.19|460.79|463.19|460.79|464.92|462.52|462.67|460.27|0
1654622100000|2022-06-07 17:15:00|463.01|460.61|462.15|459.75|463.53|461.13|461.12|458.72|0
1654622400000|2022-06-07 17:20:00|462.32|459.92|460.69|458.29|463.34|460.94|458.44|456.04|0
1654622700000|2022-06-07 17:25:00|460.52|458.12|460.17|457.77|461.38|458.98|459.48|457.08|0
1654623000000|2022-06-07 17:30:00|459.13|456.73|460.26|457.86|461.55|459.15|458.79|456.39|0
1654623300000|2022-06-07 17:35:00|460.51|458.11|460.34|457.94|462.24|459.84|459.3|456.9|0
1654623600000|2022-06-07 17:40:00|460.16|457.76|460.68|458.28|462.41|460.01|460.16|457.76|0
1654623900000|2022-06-07 17:45:00|460.85|458.45|460.68|458.28|462.24|459.84|459.47|457.07|0
1654624200000|2022-06-07 17:50:00|460.51|458.11|461.2|458.8|461.54|459.14|458.78|456.38|0
1654624500000|2022-06-07 17:55:00|461.54|459.14|462.5|460.1|462.68|460.28|460.14|457.74|0
1654624800000|2022-06-07 18:00:00|462.25|459.85|460.25|457.85|463.37|460.97|460.08|457.68|0
1654625100000|2022-06-07 18:05:00|460.08|457.68|454.4|452|460.77|458.37|454.23|451.83|0
1654625400000|2022-06-07 18:10:00|454.23|451.83|452.35|449.95|454.75|452.35|452.01|449.61|0
1654625700000|2022-06-07 18:15:00|452.01|449.61|454.57|452.17|454.91|452.51|451.32|448.92|0
1654626000000|2022-06-07 18:20:00|454.74|452.34|453.88|451.48|455.26|452.86|453.71|451.31|0
1654626300000|2022-06-07 18:25:00|453.71|451.31|453.2|450.8|455.08|452.68|452.51|450.11|0
1654626600000|2022-06-07 18:30:00|453.03|450.63|450.63|448.23|453.88|451.48|449.95|447.55|0
1654626900000|2022-06-07 18:35:00|450.46|448.06|452|449.6|452.34|449.94|450.12|447.72|0
1654627200000|2022-06-07 18:40:00|451.65|449.25|457.31|454.91|458.69|456.29|451.48|449.08|0
1654627500000|2022-06-07 18:45:00|457.83|455.43|459.37|456.97|460.24|457.84|455.59|453.19|0
1654627800000|2022-06-07 18:50:00|459.2|456.8|457.31|454.91|459.89|457.49|456.79|454.39|0
1654628100000|2022-06-07 18:55:00|457.99|455.59|455.41|453.01|458.68|456.28|455.07|452.67|0
1654628400000|2022-06-07 19:00:00|455.24|452.84|452.5|450.1|455.93|453.53|451.99|449.59|0
1654628700000|2022-06-07 19:05:00|452.33|449.93|452.33|449.93|453.87|451.47|450.79|448.39|0
1654629000000|2022-06-07 19:10:00|451.98|449.58|453.18|450.78|454.55|452.15|450.96|448.56|0
1654629300000|2022-06-07 19:15:00|453.35|450.95|451.47|449.07|453.35|450.95|450.79|448.39|0
1654629600000|2022-06-07 19:20:00|451.3|448.9|450.78|448.38|451.98|449.58|449.42|447.02|0
1654629900000|2022-06-07 19:25:00|450.44|448.04|450.27|447.87|451.64|449.24|449.59|447.19|0
1654630200000|2022-06-07 19:30:00|450.44|448.04|447.93|445.53|450.95|448.55|447.76|445.36|0
1654630500000|2022-06-07 19:35:00|448.1|445.7|445.38|442.98|448.44|446.04|445.38|442.98|0
1654630800000|2022-06-07 19:40:00|445.21|442.81|445.72|443.32|447.07|444.67|444.54|442.14|0
1654631100000|2022-06-07 19:45:00|445.38|442.98|443.35|440.95|446.23|443.83|443.01|440.61|0
1654631400000|2022-06-07 19:50:00|443.52|441.12|442.51|440.11|444.7|442.3|441.83|439.43|0
1654631700000|2022-06-07 19:55:00|442.67|440.27|445.37|442.97|445.37|442.97|442|439.6|0
1654632000000|2022-06-07 20:00:00|444.87|442.47|448.25|445.85|449.28|446.88|444.87|442.47|0
1654632300000|2022-06-07 20:05:00|448.08|445.68|447.4|445|448.59|446.19|446.9|444.5|0
1654632600000|2022-06-07 20:10:00|447.57|445.17|447.57|445.17|447.57|445.17|447.06|444.66|0
1654632900000|2022-06-07 20:15:00|447.77|444.97|448.79|445.99|449.13|446.33|447.6|444.8|0
1654633200000|2022-06-07 20:20:00|448.62|445.82|448.79|445.99|449.3|446.5|447.77|444.97|0
1654633500000|2022-06-07 20:25:00|448.96|446.16|449.97|447.17|449.97|447.17|448.62|445.82|0
1654633800000|2022-06-07 20:30:00|449.8|447|449.63|446.83|450.65|447.85|449.63|446.83|0
1654634100000|2022-06-07 20:35:00|449.8|447|449.89|447.09|450.14|447.34|449.46|446.66|0
1654634400000|2022-06-07 20:40:00|449.8|447|450.65|447.85|450.99|448.19|449.29|446.49|0
1654634700000|2022-06-07 20:45:00|450.74|447.94|450.82|448.02|450.82|448.02|449.97|447.17|0
1654635000000|2022-06-07 20:50:00|450.65|447.85|450.82|448.02|451.67|448.87|450.48|447.68|0
1654635300000|2022-06-07 20:55:00|451.16|448.36|450.73|447.93|451.33|448.53|450.47|447.67|0
1654635600000|2022-06-07 21:00:00|451.05|448.25|451.12|448.32|451.38|448.58|450.94|448.14|0
1654635900000|2022-06-07 21:05:00|451.07|448.27|451.12|448.32|451.16|448.36|450.97|448.17|0
1654636200000|2022-06-07 21:10:00|451.09|448.29|450.94|448.14|451.09|448.29|450.94|448.14|0
1654636500000|2022-06-07 21:15:00|450.96|448.16|450.86|448.06|451.14|448.34|450.84|448.04|0
1654636800000|2022-06-07 21:20:00|450.81|448.01|450.74|447.94|450.86|448.06|450.71|447.91|0
1654637100000|2022-06-07 21:25:00|450.93|448.13|450.81|448.01|451.3|448.5|450.81|448.01|0
1654637400000|2022-06-07 21:30:00|450.69|447.89|450.31|447.51|450.73|447.93|450.24|447.44|0
1654637700000|2022-06-07 21:35:00|450.19|447.39|449.96|447.16|450.19|447.39|449.76|446.96|0
1654638000000|2022-06-07 21:40:00|450.04|447.24|450.31|447.51|450.43|447.63|450.03|447.23|0
1654638300000|2022-06-07 21:45:00|450.28|447.48|450.26|447.46|450.41|447.61|450.26|447.46|0
1654638600000|2022-06-07 21:50:00|450.35|447.55|450.13|447.33|450.35|447.55|450.13|447.33|0
1654638900000|2022-06-07 21:55:00|450.08|447.28|450.08|447.28|450.18|447.38|450.08|447.28|0
1654639200000|2022-06-07 22:00:00|450.88|448.08|448.84|446.04|450.88|448.08|448.24|445.44|0
1654639500000|2022-06-07 22:05:00|449.09|446.29|449.6|446.8|450.28|447.48|449.09|446.29|0
1654639800000|2022-06-07 22:10:00|449.51|446.71|447.89|445.09|449.6|446.8|447.22|444.42|0
1654640100000|2022-06-07 22:15:00|447.72|444.92|448.4|445.6|448.91|446.11|447.64|444.84|0
1654640400000|2022-06-07 22:20:00|448.49|445.69|448.91|446.11|449.59|446.79|448.49|445.69|0
1654640700000|2022-06-07 22:25:00|448.74|445.94|448.91|446.11|449.59|446.79|448.06|445.26|0
1654641000000|2022-06-07 22:30:00|448.74|445.94|449.59|446.79|449.59|446.79|448.74|445.94|0
1654641300000|2022-06-07 22:35:00|449.42|446.62|450.09|447.29|450.44|447.64|449.08|446.28|0
1654641600000|2022-06-07 22:40:00|449.75|446.95|449.07|446.27|450.09|447.29|449.07|446.27|0
1654641900000|2022-06-07 22:45:00|449.24|446.44|450.26|447.46|450.43|447.63|448.9|446.1|0
1654642200000|2022-06-07 22:50:00|450.09|447.29|449.58|446.78|450.6|447.8|449.41|446.61|0
1654642500000|2022-06-07 22:55:00|449.41|446.61|449.58|446.78|450.09|447.29|449.41|446.61|0
1654642800000|2022-06-07 23:00:00|449.41|446.61|449.06|446.26|449.58|446.78|449.06|446.26|0
1654643100000|2022-06-07 23:05:00|448.89|446.09|449.06|446.26|449.23|446.43|448.72|445.92|0
1654643400000|2022-06-07 23:10:00|448.89|446.09|449.57|446.77|449.57|446.77|448.89|446.09|0
1654643700000|2022-06-07 23:15:00|449.4|446.6|448.72|445.92|449.4|446.6|448.72|445.92|0
1654644000000|2022-06-07 23:20:00|448.89|446.09|448.89|446.09|449.4|446.6|448.72|445.92|0
1654644300000|2022-06-07 23:25:00|448.72|445.92|448.88|446.08|448.88|446.08|448.04|445.24|0
1654644600000|2022-06-07 23:30:00|448.71|445.91|450.75|447.95|450.75|447.95|448.54|445.74|0
1654644900000|2022-06-07 23:35:00|450.92|448.12|450.92|448.12|451.09|448.29|449.9|447.1|0
1654645200000|2022-06-07 23:40:00|451.01|448.21|452.63|449.83|453.14|450.34|450.75|447.95|0
1654645500000|2022-06-07 23:45:00|452.46|449.66|453.65|450.85|453.65|450.85|452.11|449.31|0
1654645800000|2022-06-07 23:50:00|453.82|451.02|453.31|450.51|453.99|451.19|452.71|449.91|0
1654646100000|2022-06-07 23:55:00|453.48|450.68|453.3|450.5|453.65|450.85|452.79|449.99|0
1654646400000|2022-06-08 00:00:00|453.13|450.33|452.79|449.99|454.16|451.36|451.43|448.63|0
1654646700000|2022-06-08 00:05:00|452.71|449.91|452.71|449.91|453.99|451.19|452.62|449.82|0
1654647000000|2022-06-08 00:10:00|452.45|449.65|451.25|448.45|452.96|450.16|451|448.2|0
1654647300000|2022-06-08 00:15:00|451.08|448.28|452.44|449.64|452.44|449.64|450.57|447.77|0
1654647600000|2022-06-08 00:20:00|452.61|449.81|452.95|450.15|454.32|451.52|452.1|449.3|0
1654647900000|2022-06-08 00:25:00|452.7|449.9|452.27|449.47|453.12|450.32|451.93|449.13|0
1654648200000|2022-06-08 00:30:00|452.1|449.3|450.82|448.02|452.1|449.3|450.73|447.93|0
1654648500000|2022-06-08 00:35:00|450.9|448.1|448.86|446.06|451.07|448.27|448.27|445.47|0
1654648800000|2022-06-08 00:40:00|448.78|445.98|448.69|445.89|448.86|446.06|447.59|444.79|0
1654649100000|2022-06-08 00:45:00|448.86|446.06|449.28|446.48|449.53|446.73|448.01|445.21|0
1654649400000|2022-06-08 00:50:00|449.36|446.56|448.34|445.54|449.53|446.73|448.34|445.54|0
1654649700000|2022-06-08 00:55:00|448.17|445.37|448.85|446.05|449.28|446.48|448.17|445.37|0
1654650000000|2022-06-08 01:00:00|448.43|445.63|448.68|445.88|448.77|445.97|447.83|445.03|0
1654650300000|2022-06-08 01:05:00|448.6|445.8|448.59|445.79|449.19|446.39|448.17|445.37|0
1654650600000|2022-06-08 01:10:00|448.68|445.88|448.33|445.53|449.02|446.22|448.33|445.53|0
1654650900000|2022-06-08 01:15:00|447.99|445.19|446.98|444.18|448.16|445.36|445.79|442.99|0
1654651200000|2022-06-08 01:20:00|446.81|444.01|448.08|445.28|448.84|446.04|446.64|443.84|0
1654651500000|2022-06-08 01:25:00|448.16|445.36|449.01|446.21|449.52|446.72|448.16|445.36|0
1654651800000|2022-06-08 01:30:00|448.84|446.04|447.57|444.77|449.18|446.38|446.46|443.66|0
1654652100000|2022-06-08 01:35:00|447.48|444.68|448.16|445.36|448.33|445.53|446.46|443.66|0
1654652400000|2022-06-08 01:40:00|448.07|445.27|447.47|444.67|448.41|445.61|447.13|444.33|0
1654652700000|2022-06-08 01:45:00|447.56|444.76|448.92|446.12|450.53|447.73|447.13|444.33|0
1654653000000|2022-06-08 01:50:00|448.66|445.86|448.24|445.44|449|446.2|447.81|445.01|0
1654653300000|2022-06-08 01:55:00|448.07|445.27|448.32|445.52|448.32|445.52|447.3|444.5|0
1654653600000|2022-06-08 02:00:00|448.15|445.35|447.47|444.67|448.15|445.35|447.3|444.5|0
1654653900000|2022-06-08 02:05:00|447.3|444.5|446.54|443.74|447.38|444.58|446.28|443.48|0
1654654200000|2022-06-08 02:10:00|446.62|443.82|446.95|444.15|447.46|444.66|446.11|443.31|0
1654654500000|2022-06-08 02:15:00|446.78|443.98|447.04|444.24|447.46|444.66|446.61|443.81|0
1654654800000|2022-06-08 02:20:00|446.95|444.15|447.63|444.83|447.8|445|446.78|443.98|0
1654655100000|2022-06-08 02:25:00|447.46|444.66|447.04|444.24|447.46|444.66|446.87|444.07|0
1654655400000|2022-06-08 02:30:00|446.95|444.15|447.12|444.32|447.8|445|446.95|444.15|0
1654655700000|2022-06-08 02:35:00|447.29|444.49|446.44|443.64|447.29|444.49|446.02|443.22|0
1654656000000|2022-06-08 02:40:00|446.27|443.47|447.28|444.48|447.28|444.48|445.93|443.13|0
1654656300000|2022-06-08 02:45:00|447.11|444.31|449.49|446.69|449.66|446.86|446.94|444.14|0
1654656600000|2022-06-08 02:50:00|449.41|446.61|449.66|446.86|449.66|446.86|448.98|446.18|0
1654656900000|2022-06-08 02:55:00|449.83|447.03|450.51|447.71|450.59|447.79|449.15|446.35|0
1654657200000|2022-06-08 03:00:00|450.68|447.88|450.33|447.53|450.85|448.05|449.99|447.19|0
1654657500000|2022-06-08 03:05:00|450.25|447.45|452.21|449.41|452.21|449.41|449.99|447.19|0
1654657800000|2022-06-08 03:10:00|452.12|449.32|452.89|450.09|453.23|450.43|451.86|449.06|0
1654658100000|2022-06-08 03:15:00|452.98|450.18|456.31|453.51|456.83|454.03|452.46|449.66|0
1654658400000|2022-06-08 03:20:00|456.14|453.34|456.18|453.38|457.55|454.75|455.84|453.04|0
1654658700000|2022-06-08 03:25:00|456.52|453.72|455.66|452.86|457.38|454.58|455.66|452.86|0
1654659000000|2022-06-08 03:30:00|455.83|453.03|456.86|454.06|457.03|454.23|454.98|452.18|0
1654659300000|2022-06-08 03:35:00|456.69|453.89|456.52|453.72|456.86|454.06|455.83|453.03|0
1654659600000|2022-06-08 03:40:00|456.6|453.8|457.2|454.4|457.71|454.91|456.51|453.71|0
1654659900000|2022-06-08 03:45:00|457.29|454.49|455.92|453.12|457.71|454.91|455.66|452.86|0
1654660200000|2022-06-08 03:50:00|455.83|453.03|456.68|453.88|456.85|454.05|455.83|453.03|0
1654660500000|2022-06-08 03:55:00|456.85|454.05|456.68|453.88|457.02|454.22|456.34|453.54|0
1654660800000|2022-06-08 04:00:00|456.85|454.05|457.11|454.31|457.28|454.48|456.51|453.71|0
1654661100000|2022-06-08 04:05:00|457.19|454.39|457.36|454.56|457.36|454.56|456.68|453.88|0
1654661400000|2022-06-08 04:10:00|457.11|454.31|456.84|454.04|457.36|454.56|456.84|454.04|0
1654661700000|2022-06-08 04:15:00|456.93|454.13|456.84|454.04|457.02|454.22|455.47|452.67|0
1654662000000|2022-06-08 04:20:00|456.67|453.87|455.47|452.67|456.67|453.87|454.96|452.16|0
1654662300000|2022-06-08 04:25:00|455.3|452.5|455.3|452.5|456.15|453.35|455.05|452.25|0
1654662600000|2022-06-08 04:30:00|455.13|452.33|455.56|452.76|456.15|453.35|454.96|452.16|0
1654662900000|2022-06-08 04:35:00|455.64|452.84|456.15|453.35|456.32|453.52|455.47|452.67|0
1654663200000|2022-06-08 04:40:00|455.98|453.18|455.89|453.09|456.24|453.44|455.63|452.83|0
1654663500000|2022-06-08 04:45:00|455.81|453.01|455.89|453.09|456.15|453.35|455.63|452.83|0
1654663800000|2022-06-08 04:50:00|455.97|453.17|458.37|455.57|458.37|455.57|455.97|453.17|0
1654664100000|2022-06-08 04:55:00|458.12|455.32|459.23|456.43|459.4|456.6|457.68|454.88|0
1654664400000|2022-06-08 05:00:00|459.4|456.6|457.43|454.63|459.4|456.6|457.34|454.54|0
1654664700000|2022-06-08 05:05:00|457.51|454.71|455.28|452.48|457.51|454.71|455.28|452.48|0
1654665000000|2022-06-08 05:10:00|455.45|452.65|454.77|451.97|455.45|452.65|454.6|451.8|0
1654665300000|2022-06-08 05:15:00|454.86|452.06|455.96|453.16|456.31|453.51|454.52|451.72|0
1654665600000|2022-06-08 05:20:00|456.31|453.51|456.3|453.5|456.65|453.85|454.77|451.97|0
1654665900000|2022-06-08 05:25:00|456.47|453.67|456.3|453.5|457.5|454.7|455.96|453.16|0
1654666200000|2022-06-08 05:30:00|456.56|453.76|453.74|450.94|456.56|453.76|453.4|450.6|0
1654666500000|2022-06-08 05:35:00|453.91|451.11|454.25|451.45|455.1|452.3|453.91|451.11|0
1654666800000|2022-06-08 05:40:00|454.42|451.62|453.9|451.1|454.42|451.62|452.54|449.74|0
1654667100000|2022-06-08 05:45:00|453.82|451.02|453.99|451.19|454.41|451.61|453.39|450.59|0
1654667400000|2022-06-08 05:50:00|453.9|451.1|453.99|451.19|454.24|451.44|453.56|450.76|0
1654667700000|2022-06-08 05:55:00|454.07|451.27|453.73|450.93|455.27|452.47|453.56|450.76|0
1654668000000|2022-06-08 06:00:00|453.9|451.1|454.75|451.95|454.92|452.12|453.73|450.93|0
1654668300000|2022-06-08 06:05:00|454.58|451.78|454.41|451.61|455.43|452.63|453.89|451.09|0
1654668600000|2022-06-08 06:10:00|454.58|451.78|455.94|453.14|455.94|453.14|454.58|451.78|0
1654668900000|2022-06-08 06:15:00|456.03|453.23|455.26|452.46|456.63|453.83|455.26|452.46|0
1654669200000|2022-06-08 06:20:00|455.17|452.37|452.18|449.38|455.43|452.63|452.01|449.21|0
1654669500000|2022-06-08 06:25:00|452.35|449.55|452.86|450.06|453.2|450.4|451.67|448.87|0
1654669800000|2022-06-08 06:30:00|452.69|449.89|451.5|448.7|452.86|450.06|450.99|448.19|0
1654670100000|2022-06-08 06:35:00|451.59|448.79|452.27|449.47|452.35|449.55|451.5|448.7|0
1654670400000|2022-06-08 06:40:00|452.35|449.55|453.03|450.23|453.37|450.57|451.84|449.04|0
1654670700000|2022-06-08 06:45:00|453.37|450.57|453.71|450.91|453.71|450.91|453.03|450.23|0
1654671000000|2022-06-08 06:50:00|453.54|450.74|455.07|452.27|455.07|452.27|453.03|450.23|0
1654671300000|2022-06-08 06:55:00|455.24|452.44|453.36|450.56|455.24|452.44|453.36|450.56|0
1654671600000|2022-06-08 07:00:00|454.05|451.25|456.95|454.15|457.46|454.66|453.7|450.9|0
1654671900000|2022-06-08 07:05:00|456.67|454.27|460.15|457.75|462.08|459.68|456.5|454.1|0
1654672200000|2022-06-08 07:10:00|460.5|458.1|459.12|456.72|461.7|459.3|458.78|456.38|0
1654672500000|2022-06-08 07:15:00|459.29|456.89|458.52|456.12|459.81|457.41|457.23|454.83|0
1654672800000|2022-06-08 07:20:00|458.6|456.2|458.52|456.12|460.32|457.92|458.09|455.69|0
1654673100000|2022-06-08 07:25:00|458.6|456.2|458.86|456.46|459.8|457.4|457.66|455.26|0
1654673400000|2022-06-08 07:30:00|458.94|456.54|458.08|455.68|459.28|456.88|457.74|455.34|0
1654673700000|2022-06-08 07:35:00|458.25|455.85|457.39|454.99|459.97|457.57|457.39|454.99|0
1654674000000|2022-06-08 07:40:00|457.22|454.82|456.19|453.79|457.22|454.82|455.51|453.11|0
1654674300000|2022-06-08 07:45:00|456.7|454.3|457.22|454.82|457.56|455.16|455.68|453.28|0
1654674600000|2022-06-08 07:50:00|457.39|454.99|456.87|454.47|457.39|454.99|455.16|452.76|0
1654674900000|2022-06-08 07:55:00|456.7|454.3|458.24|455.84|458.24|455.84|456.1|453.7|0
1654675200000|2022-06-08 08:00:00|458.59|456.19|457.55|455.15|459.27|456.87|456.7|454.3|0
1654675500000|2022-06-08 08:05:00|457.73|455.33|457.72|455.32|459.44|457.04|457.21|454.81|0
1654675800000|2022-06-08 08:10:00|457.55|455.15|457.72|455.32|458.41|456.01|456.52|454.12|0
1654676100000|2022-06-08 08:15:00|457.89|455.49|459.01|456.61|460.64|458.24|457.72|455.32|0
1654676400000|2022-06-08 08:20:00|458.92|456.52|456.52|454.12|459.61|457.21|456.17|453.77|0
1654676700000|2022-06-08 08:25:00|456.35|453.95|455.66|453.26|457.37|454.97|455.49|453.09|0
1654677000000|2022-06-08 08:30:00|455.49|453.09|455.14|452.74|456.17|453.77|455.14|452.74|0
1654677300000|2022-06-08 08:35:00|455.31|452.91|454.8|452.4|455.31|452.91|453.6|451.2|0
1654677600000|2022-06-08 08:40:00|454.97|452.57|454.54|452.14|455.65|453.25|454.54|452.14|0
1654677900000|2022-06-08 08:45:00|454.45|452.05|454.62|452.22|455.48|453.08|453.43|451.03|0
1654678200000|2022-06-08 08:50:00|454.54|452.14|454.11|451.71|456.16|453.76|453.6|451.2|0
1654678500000|2022-06-08 08:55:00|454.28|451.88|455.39|452.99|456.16|453.76|454.28|451.88|0
1654678800000|2022-06-08 09:00:00|455.48|453.08|456.67|454.27|456.84|454.44|454.96|452.56|0
1654679100000|2022-06-08 09:05:00|456.93|454.53|459.08|456.68|459.25|456.85|456.84|454.44|0
1654679400000|2022-06-08 09:10:00|458.9|456.5|457.18|454.78|459.59|457.19|456.5|454.1|0
1654679700000|2022-06-08 09:15:00|457.01|454.61|457.17|454.77|458.37|455.97|456.67|454.27|0
1654680000000|2022-06-08 09:20:00|457.26|454.86|457.34|454.94|457.51|455.11|456.48|454.08|0
1654680300000|2022-06-08 09:25:00|457|454.6|456.72|454.32|457.17|454.77|454.66|452.26|0
1654680600000|2022-06-08 09:30:00|456.81|454.41|455.69|453.29|456.89|454.49|454.83|452.43|0
1654680900000|2022-06-08 09:35:00|455.61|453.21|455.69|453.29|456.63|454.23|454.66|452.26|0
1654681200000|2022-06-08 09:40:00|455.78|453.38|454.48|452.08|456.63|454.23|453.8|451.4|0
1654681500000|2022-06-08 09:45:00|454.57|452.17|454.65|452.25|454.74|452.34|453.63|451.23|0
1654681800000|2022-06-08 09:50:00|454.83|452.43|454.91|452.51|455.17|452.77|453.89|451.49|0
1654682100000|2022-06-08 09:55:00|454.99|452.59|455.37|452.97|455.37|452.97|454.48|452.08|0
1654682400000|2022-06-08 10:00:00|455.36|452.96|456.82|454.42|457.94|455.54|455.36|452.96|0
1654682700000|2022-06-08 10:05:00|456.91|454.51|459.17|456.77|459.83|457.43|456.73|454.33|0
1654683000000|2022-06-08 10:10:00|459.43|457.03|459.34|456.94|459.69|457.29|458.23|455.83|0
1654683300000|2022-06-08 10:15:00|459.51|457.11|459.17|456.77|459.51|457.11|457.96|455.56|0
1654683600000|2022-06-08 10:20:00|459.08|456.68|458.82|456.42|459.51|457.11|458.13|455.73|0
1654683900000|2022-06-08 10:25:00|458.74|456.34|459.16|456.76|459.51|457.11|458.3|455.9|0
1654684200000|2022-06-08 10:30:00|459.34|456.94|459.85|457.45|460.2|457.8|458.82|456.42|0
1654684500000|2022-06-08 10:35:00|459.68|457.28|458.22|455.82|460.02|457.62|457.96|455.56|0
1654684800000|2022-06-08 10:40:00|458.13|455.73|457.87|455.47|458.47|456.07|457.27|454.87|0
1654685100000|2022-06-08 10:45:00|457.95|455.55|455.89|453.49|458.64|456.24|455.89|453.49|0
1654685400000|2022-06-08 10:50:00|455.72|453.32|453.49|451.09|457.01|454.61|453.15|450.75|0
1654685700000|2022-06-08 10:55:00|453.58|451.18|454.18|451.78|454.61|452.21|453.32|450.92|0
1654686000000|2022-06-08 11:00:00|454.35|451.95|455.98|453.58|456.06|453.66|454.35|451.95|0
1654686300000|2022-06-08 11:05:00|455.8|453.4|455.29|452.89|456.49|454.09|455.29|452.89|0
1654686600000|2022-06-08 11:10:00|455.46|453.06|452.73|450.33|455.63|453.23|452.56|450.16|0
1654686900000|2022-06-08 11:15:00|453.24|450.84|452.65|450.25|453.92|451.52|452.01|449.61|0
1654687200000|2022-06-08 11:20:00|452.74|450.34|452.91|450.51|453.51|451.11|452.22|449.82|0
1654687500000|2022-06-08 11:25:00|452.99|450.59|452.05|449.65|452.99|450.59|452.05|449.65|0
1654687800000|2022-06-08 11:30:00|451.37|448.97|449.83|447.43|451.88|449.48|449.15|446.75|0
1654688100000|2022-06-08 11:35:00|449.66|447.26|449.66|447.26|450.17|447.77|449.24|446.84|0
1654688400000|2022-06-08 11:40:00|449.83|447.43|451.28|448.88|451.7|449.3|449.83|447.43|0
1654688700000|2022-06-08 11:45:00|451.19|448.79|452.73|450.33|452.73|450.33|450.85|448.45|0
1654689000000|2022-06-08 11:50:00|452.72|450.32|453.75|451.35|453.92|451.52|452.72|450.32|0
1654689300000|2022-06-08 11:55:00|453.92|451.52|453.75|451.35|453.92|451.52|452.89|450.49|0
1654689600000|2022-06-08 12:00:00|453.84|451.44|454.26|451.86|455.38|452.98|453.58|451.18|0
1654689900000|2022-06-08 12:05:00|454.43|452.03|454.08|451.68|454.43|452.03|452.89|450.49|0
1654690200000|2022-06-08 12:10:00|453.57|451.17|453.23|450.83|454.43|452.03|451.86|449.46|0
1654690500000|2022-06-08 12:15:00|453.4|451|453.91|451.51|454.94|452.54|453.4|451|0
1654690800000|2022-06-08 12:20:00|454.08|451.68|456.91|454.51|456.99|454.59|453.91|451.51|0
1654691100000|2022-06-08 12:25:00|457.16|454.76|457.16|454.76|458.02|455.62|456.22|453.82|0
1654691400000|2022-06-08 12:30:00|457.51|455.11|460.26|457.86|461.64|459.24|457.33|454.93|0
1654691700000|2022-06-08 12:35:00|460.43|458.03|457.69|455.29|460.95|458.55|457.34|454.94|0
1654692000000|2022-06-08 12:40:00|457.78|455.38|456.14|453.74|459.59|457.19|456.14|453.74|0
1654692300000|2022-06-08 12:45:00|456.06|453.66|456.99|454.59|456.99|454.59|455.8|453.4|0
1654692600000|2022-06-08 12:50:00|457.16|454.76|459.22|456.82|459.74|457.34|456.05|453.65|0
1654692900000|2022-06-08 12:55:00|459.39|456.99|458.36|455.96|459.74|457.34|457.33|454.93|0
1654693200000|2022-06-08 13:00:00|458.53|456.13|459.41|457.01|461.81|459.41|458.36|455.96|0
1654693500000|2022-06-08 13:05:00|459.58|457.18|459.62|457.22|461.34|458.94|459.11|456.71|0
1654693800000|2022-06-08 13:10:00|460.14|457.74|459.02|456.62|461.09|458.69|458.59|456.19|0
1654694100000|2022-06-08 13:15:00|458.93|456.53|460.05|457.65|460.65|458.25|458.93|456.53|0
1654694400000|2022-06-08 13:20:00|460.13|457.73|459.79|457.39|460.82|458.42|459.27|456.87|0
1654694700000|2022-06-08 13:25:00|459.44|457.04|458.24|455.84|459.44|457.04|457.73|455.33|0
1654695000000|2022-06-08 13:30:00|458.76|456.36|462.02|459.62|466.86|464.46|458.07|455.67|0
1654695300000|2022-06-08 13:35:00|462.11|459.71|456.87|454.47|463.23|460.83|455.67|453.27|0
1654695600000|2022-06-08 13:40:00|458.07|455.67|459.61|457.21|460.47|458.07|457.04|454.64|0
1654695900000|2022-06-08 13:45:00|459.44|457.04|448.72|446.32|459.44|457.04|446.52|444.12|0
1654696200000|2022-06-08 13:50:00|448.55|446.15|445.61|443.21|450.14|447.74|444.76|442.36|0
1654696500000|2022-06-08 13:55:00|445.1|442.7|447.47|445.07|447.98|445.58|444.42|442.02|0
1654696800000|2022-06-08 14:00:00|447.13|444.73|448.15|445.75|452.75|450.35|446.62|444.22|0
1654697100000|2022-06-08 14:05:00|447.81|445.41|449.95|447.55|451.14|448.74|446.96|444.56|0
1654697400000|2022-06-08 14:10:00|450.12|447.72|460.89|458.49|460.89|458.49|450.12|447.72|0
1654697700000|2022-06-08 14:15:00|461.32|458.92|456.42|454.02|462.61|460.21|456.42|454.02|0
1654698000000|2022-06-08 14:20:00|456.08|453.68|451.13|448.73|456.08|453.68|451.13|448.73|0
1654698300000|2022-06-08 14:25:00|451.98|449.58|455.05|452.65|455.05|452.65|451.3|448.9|0
1654698600000|2022-06-08 14:30:00|454.97|452.57|450.79|448.39|456.42|454.02|449.77|447.37|0
1654698900000|2022-06-08 14:35:00|450.62|448.22|451.64|449.24|452.15|449.75|448.41|446.01|0
1654699200000|2022-06-08 14:40:00|451.47|449.07|454.23|451.83|457.61|455.21|449.26|446.86|0
1654699500000|2022-06-08 14:45:00|454.06|451.66|452.01|449.61|454.06|451.66|450.64|448.24|0
1654699800000|2022-06-08 14:50:00|451.67|449.27|452.01|449.61|453.37|450.97|450.3|447.9|0
1654700100000|2022-06-08 14:55:00|452.35|449.95|455.94|453.54|457.83|455.43|452.01|449.61|0
1654700400000|2022-06-08 15:00:00|455.6|453.2|456.97|454.57|458.69|456.29|455.08|452.68|0
1654700700000|2022-06-08 15:05:00|457.31|454.91|455.25|452.85|457.31|454.91|454.74|452.34|0
1654701000000|2022-06-08 15:10:00|455.08|452.68|450.8|448.4|456.45|454.05|450.63|448.23|0
1654701300000|2022-06-08 15:15:00|449.95|447.55|446.73|444.33|451.66|449.26|445.55|443.15|0
1654701600000|2022-06-08 15:20:00|446.56|444.16|448.77|446.37|449.11|446.71|445.88|443.48|0
1654701900000|2022-06-08 15:25:00|448.94|446.54|447.58|445.18|449.11|446.71|446.73|444.33|0
1654702200000|2022-06-08 15:30:00|447.5|445.1|447.24|444.84|448.6|446.2|445.88|443.48|0
1654702500000|2022-06-08 15:35:00|446.9|444.5|446.72|444.32|447.92|445.52|446.05|443.65|0
1654702800000|2022-06-08 15:40:00|446.56|444.16|451.32|448.92|451.66|449.26|444.52|442.12|0
1654703100000|2022-06-08 15:45:00|450.64|448.24|449.67|447.27|450.98|448.58|447.97|445.57|0
1654703400000|2022-06-08 15:50:00|450.01|447.61|449.16|446.76|450.01|447.61|447.8|445.4|0
1654703700000|2022-06-08 15:55:00|448.99|446.59|450.69|448.29|451.03|448.63|448.13|445.73|0
1654704000000|2022-06-08 16:00:00|450.86|448.46|449.15|446.75|451.88|449.48|446.77|444.37|0
1654704300000|2022-06-08 16:05:00|449.49|447.09|450.85|448.45|452.73|450.33|448.98|446.58|0
1654704600000|2022-06-08 16:10:00|450.51|448.11|449.66|447.26|451.2|448.8|449.32|446.92|0
1654704900000|2022-06-08 16:15:00|449.49|447.09|450.17|447.77|452.22|449.82|449.49|447.09|0
1654705200000|2022-06-08 16:20:00|449.83|447.43|454.44|452.04|455.64|453.24|449.66|447.26|0
1654705500000|2022-06-08 16:25:00|454.27|451.87|456.15|453.75|459.77|457.37|454.27|451.87|0
1654705800000|2022-06-08 16:30:00|456.32|453.92|461.49|459.09|463.05|460.65|456.15|453.75|0
1654706100000|2022-06-08 16:35:00|461.32|458.92|468.09|465.69|468.09|465.69|461.15|458.75|0
1654706400000|2022-06-08 16:40:00|468.26|465.86|471.93|469.53|471.93|469.53|466.7|464.3|0
1654706700000|2022-06-08 16:45:00|472.11|469.71|467.74|465.34|473.16|470.76|467.48|465.08|0
1654707000000|2022-06-08 16:50:00|467.91|465.51|468.35|465.95|469.22|466.82|464.69|462.29|0
1654707300000|2022-06-08 16:55:00|468.52|466.12|466.09|463.69|469.31|466.91|465.91|463.51|0
1654707600000|2022-06-08 17:00:00|465.91|463.51|470.78|468.38|471.83|469.43|465.91|463.51|0
1654707900000|2022-06-08 17:05:00|471.13|468.73|467.82|465.42|471.48|469.08|467.3|464.9|0
1654708200000|2022-06-08 17:10:00|467.99|465.59|469.04|466.64|471.48|469.08|467.47|465.07|0
1654708500000|2022-06-08 17:15:00|469.21|466.81|467.12|464.72|470.6|468.2|466.77|464.37|0
1654708800000|2022-06-08 17:20:00|467.64|465.24|469.55|467.15|469.9|467.5|467.29|464.89|0
1654709100000|2022-06-08 17:25:00|469.21|466.81|471.7|469.3|472|469.6|468.86|466.46|0
1654709400000|2022-06-08 17:30:00|471.88|469.48|475.91|473.51|477.41|475.01|471.53|469.13|0
1654709700000|2022-06-08 17:35:00|475.73|473.33|479.61|477.21|479.79|477.39|475.73|473.33|0
1654710000000|2022-06-08 17:40:00|479.79|477.39|473.27|470.87|479.79|477.39|473.1|470.7|0
1654710300000|2022-06-08 17:45:00|473.8|471.4|472.05|469.65|474.68|472.28|470.82|468.42|0
1654710600000|2022-06-08 17:50:00|471.87|469.47|473.19|470.79|475.2|472.8|471.17|468.77|0
1654710900000|2022-06-08 17:55:00|473.09|470.69|473.97|471.57|474.5|472.1|470.82|468.42|0
1654711200000|2022-06-08 18:00:00|474.32|471.92|472.57|470.17|474.32|471.92|470.64|468.24|0
1654711500000|2022-06-08 18:05:00|472.21|469.81|472.56|470.16|473.79|471.39|470.64|468.24|0
1654711800000|2022-06-08 18:10:00|472.39|469.99|472.74|470.34|475.19|472.79|471.16|468.76|0
1654712100000|2022-06-08 18:15:00|472.39|469.99|474.49|472.09|476.07|473.67|471.86|469.46|0
1654712400000|2022-06-08 18:20:00|474.66|472.26|474.66|472.26|476.42|474.02|472.91|470.51|0
1654712700000|2022-06-08 18:25:00|474.49|472.09|477.83|475.43|481.01|478.61|473.61|471.21|0
1654713000000|2022-06-08 18:30:00|478.18|475.78|479.24|476.84|479.41|477.01|475.19|472.79|0
1654713300000|2022-06-08 18:35:00|479.41|477.01|478.88|476.48|481.71|479.31|478.18|475.78|0
1654713600000|2022-06-08 18:40:00|478.7|476.3|474.13|471.73|478.7|476.3|473.43|471.03|0
1654713900000|2022-06-08 18:45:00|474.3|471.9|474.3|471.9|475.36|472.96|472.37|469.97|0
1654714200000|2022-06-08 18:50:00|474.13|471.73|476.41|474.01|476.41|474.01|473.95|471.55|0
1654714500000|2022-06-08 18:55:00|476.58|474.18|475.88|473.48|477.11|474.71|475.18|472.78|0
1654714800000|2022-06-08 19:00:00|476.05|473.65|477.46|475.06|479.4|477|476.05|473.65|0
1654715100000|2022-06-08 19:05:00|477.64|475.24|479.22|476.82|481.7|479.3|476.67|474.27|0
1654715400000|2022-06-08 19:10:00|479.75|477.35|474.47|472.07|479.93|477.53|473.77|471.37|0
1654715700000|2022-06-08 19:15:00|474.64|472.24|473.47|471.07|475.68|473.28|473.06|470.66|0
1654716000000|2022-06-08 19:20:00|473.57|471.17|469.44|467.04|474|471.6|468.92|466.52|0
1654716300000|2022-06-08 19:25:00|469.27|466.87|469.97|467.57|470.67|468.27|468.05|465.65|0
1654716600000|2022-06-08 19:30:00|469.62|467.22|467.69|465.29|471.19|468.79|466.82|464.42|0
1654716900000|2022-06-08 19:35:00|467.52|465.12|468.29|465.89|468.81|466.41|466.82|464.42|0
1654717200000|2022-06-08 19:40:00|468.46|466.06|470.21|467.81|470.73|468.33|468.46|466.06|0
1654717500000|2022-06-08 19:45:00|469.86|467.46|477.06|474.66|477.23|474.83|469.86|467.46|0
1654717800000|2022-06-08 19:50:00|476.88|474.48|475.82|473.42|478.29|475.89|472.48|470.08|0
1654718100000|2022-06-08 19:55:00|475.47|473.07|475.29|472.89|477.23|474.83|473.36|470.96|0
1654718400000|2022-06-08 20:00:00|474.59|472.19|475.6|473.2|475.95|473.55|474.06|471.66|0
1654718700000|2022-06-08 20:05:00|475.42|473.02|474.36|471.96|476.13|473.73|474.01|471.61|0
1654719000000|2022-06-08 20:10:00|474.53|472.13|472.07|469.67|474.53|472.13|472.07|469.67|0
1654719300000|2022-06-08 20:15:00|472.62|469.82|473.32|470.52|474.12|471.32|472.44|469.64|0
1654719600000|2022-06-08 20:20:00|473.5|470.7|472.79|469.99|473.67|470.87|472.44|469.64|0
1654719900000|2022-06-08 20:25:00|472.97|470.17|472.79|469.99|472.97|470.17|472.44|469.64|0
1654720200000|2022-06-08 20:30:00|472.71|469.91|472.26|469.46|472.79|469.99|471.91|469.11|0
1654720500000|2022-06-08 20:35:00|472.08|469.28|472.43|469.63|472.61|469.81|471.91|469.11|0
1654720800000|2022-06-08 20:40:00|472.61|469.81|473.14|470.34|473.31|470.51|472.61|469.81|0
1654721100000|2022-06-08 20:45:00|472.78|469.98|473.49|470.69|473.49|470.69|472.78|469.98|0
1654721400000|2022-06-08 20:50:00|473.31|470.51|472.78|469.98|473.49|470.69|472.43|469.63|0
1654721700000|2022-06-08 20:55:00|472.61|469.81|472.87|470.07|472.87|470.07|471.55|468.75|0
1654722000000|2022-06-08 21:00:00|472.5|469.7|472.4|469.6|472.86|470.06|472.32|469.52|0
1654722300000|2022-06-08 21:05:00|472.45|469.65|472.24|469.44|472.45|469.65|472.24|469.44|0
1654722600000|2022-06-08 21:10:00|472.21|469.41|472.11|469.31|472.21|469.41|472.11|469.31|0
1654722900000|2022-06-08 21:15:00|471.96|469.16|472.06|469.26|472.06|469.26|471.94|469.14|0
1654723200000|2022-06-08 21:20:00|471.99|469.19|472.26|469.46|472.47|469.67|471.99|469.19|0
1654723500000|2022-06-08 21:25:00|472.21|469.41|472.16|469.36|472.21|469.41|472.16|469.36|0
1654723800000|2022-06-08 21:30:00|472.18|469.38|472.69|469.89|472.69|469.89|472.18|469.38|0
1654724100000|2022-06-08 21:35:00|472.61|469.81|472.59|469.79|472.61|469.81|472.46|469.66|0
1654724700000|2022-06-08 21:45:00|472.66|469.86|472.68|469.88|472.76|469.96|472.63|469.83|0
1654725000000|2022-06-08 21:50:00|472.54|469.74|472.48|469.68|472.56|469.76|472.38|469.58|0
1654725300000|2022-06-08 21:55:00|472.4|469.6|472.38|469.58|472.58|469.78|472.32|469.52|0
1654725600000|2022-06-08 22:00:00|472.85|470.05|474.69|471.89|474.69|471.89|472.58|469.78|0
1654725900000|2022-06-08 22:05:00|474.52|471.72|473.81|471.01|474.52|471.72|473.81|471.01|0
1654726200000|2022-06-08 22:10:00|473.9|471.1|473.63|470.83|474.16|471.36|473.46|470.66|0
1654726500000|2022-06-08 22:15:00|473.46|470.66|473.45|470.65|473.46|470.66|473.1|470.3|0
1654726800000|2022-06-08 22:20:00|473.37|470.57|473.63|470.83|473.8|471|472.92|470.12|0
1654727100000|2022-06-08 22:25:00|473.45|470.65|472.75|469.95|473.45|470.65|472.39|469.59|0
1654727400000|2022-06-08 22:30:00|472.57|469.77|472.04|469.24|472.57|469.77|471.69|468.89|0
1654727700000|2022-06-08 22:35:00|472.22|469.42|471.95|469.15|472.92|470.12|471.78|468.98|0
1654728000000|2022-06-08 22:40:00|471.69|468.89|471.86|469.06|472.04|469.24|471.69|468.89|0
1654728300000|2022-06-08 22:45:00|471.95|469.15|471.68|468.88|472.21|469.41|471.68|468.88|0
1654728600000|2022-06-08 22:50:00|471.86|469.06|471.15|468.35|471.86|469.06|471.15|468.35|0
1654728900000|2022-06-08 22:55:00|470.98|468.18|471.15|468.35|471.33|468.53|470.8|468|0
1654729200000|2022-06-08 23:00:00|471.33|468.53|471.15|468.35|471.5|468.7|470.63|467.83|0
1654729500000|2022-06-08 23:05:00|471.24|468.44|471.07|468.27|471.33|468.53|470.62|467.82|0
1654729800000|2022-06-08 23:10:00|471.15|468.35|470.62|467.82|471.15|468.35|470.62|467.82|0
1654730100000|2022-06-08 23:15:00|470.45|467.65|470.44|467.64|470.62|467.82|470.44|467.64|0
1654730400000|2022-06-08 23:20:00|470.36|467.56|470.79|467.99|470.79|467.99|470.27|467.47|0
1654730700000|2022-06-08 23:25:00|470.88|468.08|471.76|468.96|472.11|469.31|470.88|468.08|0
1654731000000|2022-06-08 23:30:00|471.84|469.04|470.79|467.99|471.84|469.04|470.26|467.46|0
1654731300000|2022-06-08 23:35:00|470.96|468.16|471.84|469.04|471.84|469.04|470.88|468.08|0
1654731600000|2022-06-08 23:40:00|471.76|468.96|471.05|468.25|472.28|469.48|470.79|467.99|0
1654731900000|2022-06-08 23:45:00|470.96|468.16|470.52|467.72|470.96|468.16|470.43|467.63|0
1654732200000|2022-06-08 23:50:00|470.26|467.46|472.28|469.48|472.28|469.48|470.26|467.46|0
1654732500000|2022-06-08 23:55:00|472.19|469.39|471.31|468.51|472.54|469.74|471.31|468.51|0
1654732800000|2022-06-09 00:00:00|470.6|467.8|473.06|470.26|473.24|470.44|469.2|466.4|0
1654733100000|2022-06-09 00:05:00|473.24|470.44|472.71|469.91|473.59|470.79|471.83|469.03|0
1654733400000|2022-06-09 00:10:00|472.53|469.73|472.71|469.91|473.76|470.96|471.83|469.03|0
1654733700000|2022-06-09 00:15:00|473.06|470.26|474.29|471.49|475.44|472.64|472.71|469.91|0
1654734000000|2022-06-09 00:20:00|474.11|471.31|472.53|469.73|474.82|472.02|472|469.2|0
1654734300000|2022-06-09 00:25:00|472.7|469.9|470.82|468.02|473.41|470.61|470.65|467.85|0
1654734600000|2022-06-09 00:30:00|470.65|467.85|471|468.2|472.24|469.44|470.47|467.67|0
1654734900000|2022-06-09 00:35:00|470.82|468.02|473.03|470.23|473.82|471.02|470.47|467.67|0
1654735200000|2022-06-09 00:40:00|473.12|470.32|475.77|472.97|476.66|473.86|473.12|470.32|0
1654735500000|2022-06-09 00:45:00|475.59|472.79|474.53|471.73|475.77|472.97|474.35|471.55|0
1654735800000|2022-06-09 00:50:00|474.27|471.47|474.7|471.9|475.06|472.26|474|471.2|0
1654736100000|2022-06-09 00:55:00|474.88|472.08|475.59|472.79|475.94|473.14|474.53|471.73|0
1654736400000|2022-06-09 01:00:00|475.77|472.97|475.94|473.14|476.65|473.85|474.88|472.08|0
1654736700000|2022-06-09 01:05:00|476.12|473.32|475.23|472.43|476.47|473.67|475.23|472.43|0
1654737000000|2022-06-09 01:10:00|475.41|472.61|475.05|472.25|476.21|473.41|473.81|471.01|0
1654737300000|2022-06-09 01:15:00|474.7|471.9|475.23|472.43|476.03|473.23|473.99|471.19|0
1654737600000|2022-06-09 01:20:00|475.05|472.25|475.76|472.96|475.76|472.96|474.87|472.07|0
1654737900000|2022-06-09 01:25:00|475.58|472.78|477.53|474.73|478.06|475.26|475.49|472.69|0
1654738200000|2022-06-09 01:30:00|477.71|474.91|475.93|473.13|478.06|475.26|475.75|472.95|0
1654738500000|2022-06-09 01:35:00|475.75|472.95|480.55|477.75|480.55|477.75|475.57|472.77|0
1654738800000|2022-06-09 01:40:00|480.37|477.57|479.66|476.86|480.73|477.93|478.77|475.97|0
1654739100000|2022-06-09 01:45:00|480.02|477.22|479.93|477.13|481.26|478.46|479.66|476.86|0
1654739400000|2022-06-09 01:50:00|480.01|477.21|478.94|476.14|480.01|477.21|478.5|475.7|0
1654739700000|2022-06-09 01:55:00|479.12|476.32|478.94|476.14|479.3|476.5|478.5|475.7|0
1654740000000|2022-06-09 02:00:00|479.03|476.23|478.41|475.61|479.12|476.32|478.23|475.43|0
1654740300000|2022-06-09 02:05:00|478.5|475.7|477.16|474.36|478.5|475.7|477.16|474.36|0
1654740600000|2022-06-09 02:10:00|477.25|474.45|476.63|473.83|477.52|474.72|476.19|473.39|0
1654740900000|2022-06-09 02:15:00|476.45|473.65|477.87|475.07|478.4|475.6|476.27|473.47|0
1654741200000|2022-06-09 02:20:00|477.78|474.98|478.93|476.13|479.29|476.49|477.69|474.89|0
1654741500000|2022-06-09 02:25:00|478.76|475.96|478.93|476.13|479.47|476.67|478.75|475.95|0
1654741800000|2022-06-09 02:30:00|479.02|476.22|477.68|474.88|479.29|476.49|477.68|474.88|0
1654742100000|2022-06-09 02:35:00|477.86|475.06|476.97|474.17|477.86|475.06|476.79|473.99|0
1654742400000|2022-06-09 02:40:00|476.79|473.99|477.5|474.7|477.86|475.06|476.79|473.99|0
1654742700000|2022-06-09 02:45:00|477.33|474.53|475.9|473.1|477.5|474.7|475.73|472.93|0
1654743000000|2022-06-09 02:50:00|476.08|473.28|475.9|473.1|477.14|474.34|475.9|473.1|0
1654743300000|2022-06-09 02:55:00|475.72|472.92|476.25|473.45|476.97|474.17|475.72|472.92|0
1654743600000|2022-06-09 03:00:00|476.17|473.37|475.37|472.57|476.61|473.81|474.83|472.03|0
1654743900000|2022-06-09 03:05:00|475.54|472.74|476.25|473.45|476.34|473.54|475.54|472.74|0
1654744200000|2022-06-09 03:10:00|476.43|473.63|476.6|473.8|476.61|473.81|476.25|473.45|0
1654744500000|2022-06-09 03:15:00|476.43|473.63|475.89|473.09|477.49|474.69|475.81|473.01|0
1654744800000|2022-06-09 03:20:00|475.71|472.91|475.89|473.09|476.52|473.72|475.36|472.56|0
1654745100000|2022-06-09 03:25:00|476.07|473.27|475.36|472.56|476.07|473.27|475.18|472.38|0
1654745400000|2022-06-09 03:30:00|475.45|472.65|476.06|473.26|476.06|473.26|475.18|472.38|0
1654745700000|2022-06-09 03:35:00|475.98|473.18|476.06|473.26|476.06|473.26|475.71|472.91|0
1654746000000|2022-06-09 03:40:00|475.88|473.08|475.17|472.37|476.59|473.79|475|472.2|0
1654746300000|2022-06-09 03:45:00|475.09|472.29|474.11|471.31|475.7|472.9|473.93|471.13|0
1654746600000|2022-06-09 03:50:00|474.02|471.22|473.75|470.95|474.02|471.22|472.87|470.07|0
1654746900000|2022-06-09 03:55:00|473.58|470.78|473.93|471.13|474.11|471.31|473.57|470.77|0
1654747200000|2022-06-09 04:00:00|473.75|470.95|473.4|470.6|474.1|471.3|473.22|470.42|0
1654747500000|2022-06-09 04:05:00|473.31|470.51|474.1|471.3|474.1|471.3|473.22|470.42|0
1654747800000|2022-06-09 04:10:00|473.92|471.12|473.75|470.95|474.46|471.66|473.39|470.59|0
1654748100000|2022-06-09 04:15:00|473.66|470.86|473.92|471.12|474.1|471.3|473.39|470.59|0
1654748400000|2022-06-09 04:20:00|473.74|470.94|473.92|471.12|474.1|471.3|473.57|470.77|0
1654748700000|2022-06-09 04:25:00|473.74|470.94|473.74|470.94|474.01|471.21|473.39|470.59|0
1654749000000|2022-06-09 04:30:00|473.56|470.76|473.48|470.68|473.74|470.94|473.3|470.5|0
1654749300000|2022-06-09 04:35:00|473.38|470.58|474.18|471.38|474.27|471.47|473.38|470.58|0
1654749600000|2022-06-09 04:40:00|474.27|471.47|473.91|471.11|474.44|471.64|473.91|471.11|0
1654749900000|2022-06-09 04:45:00|474.09|471.29|474.09|471.29|474.8|472|474.09|471.29|0
1654750200000|2022-06-09 04:50:00|474.26|471.46|473.55|470.75|474.26|471.46|473.47|470.67|0
1654750500000|2022-06-09 04:55:00|473.73|470.93|474.08|471.28|474.35|471.55|473.55|470.75|0
1654750800000|2022-06-09 05:00:00|474.61|471.81|474.44|471.64|475.15|472.35|473.38|470.58|0
1654751100000|2022-06-09 05:05:00|474.08|471.28|471.52|468.72|474.08|471.28|471.43|468.63|0
1654751400000|2022-06-09 05:10:00|471.43|468.63|472.66|469.86|472.66|469.86|470.9|468.1|0
1654751700000|2022-06-09 05:15:00|472.84|470.04|473.28|470.48|473.37|470.57|472.31|469.51|0
1654752000000|2022-06-09 05:20:00|473.19|470.39|473.72|470.92|474.43|471.63|472.84|470.04|0
1654752300000|2022-06-09 05:25:00|473.54|470.74|472.48|469.68|473.64|470.84|472.3|469.5|0
1654752600000|2022-06-09 05:30:00|472.4|469.6|473.19|470.39|473.89|471.09|471.16|468.36|0
1654752900000|2022-06-09 05:35:00|473.36|470.56|475.84|473.04|475.84|473.04|473.01|470.21|0
1654753200000|2022-06-09 05:40:00|475.66|472.86|476.9|474.1|478.15|475.35|475.13|472.33|0
1654753500000|2022-06-09 05:45:00|477|474.2|476.55|473.75|478.5|475.7|476.37|473.57|0
1654753800000|2022-06-09 05:50:00|476.37|473.57|478.32|475.52|478.32|475.52|476.02|473.22|0
1654754100000|2022-06-09 05:55:00|478.15|475.35|478.86|476.06|479.04|476.24|477.97|475.17|0
1654754400000|2022-06-09 06:00:00|479.57|476.77|478.32|475.52|480.46|477.66|477.25|474.45|0
1654754700000|2022-06-09 06:05:00|478.14|475.34|477.17|474.37|480.37|477.57|477.07|474.27|0
1654755000000|2022-06-09 06:10:00|477.07|474.27|477.52|474.72|479.56|476.76|476.72|473.92|0
1654755300000|2022-06-09 06:15:00|477.43|474.63|478.49|475.69|478.59|475.79|477.25|474.45|0
1654755600000|2022-06-09 06:20:00|478.85|476.05|478.49|475.69|479.03|476.23|478.14|475.34|0
1654755900000|2022-06-09 06:25:00|478.31|475.51|479.02|476.22|479.91|477.11|478.31|475.51|0
1654756200000|2022-06-09 06:30:00|478.67|475.87|478.05|475.25|479.2|476.4|477.78|474.98|0
1654756500000|2022-06-09 06:35:00|478.13|475.33|476.88|474.08|478.13|475.33|476.18|473.38|0
1654756800000|2022-06-09 06:40:00|476.71|473.91|477.15|474.35|478.31|475.51|476.17|473.37|0
1654757100000|2022-06-09 06:45:00|477.24|474.44|476.35|473.55|477.42|474.62|475.64|472.84|0
1654757400000|2022-06-09 06:50:00|476.44|473.64|474.75|471.95|476.53|473.73|474.75|471.95|0
1654757700000|2022-06-09 06:55:00|474.57|471.77|473.51|470.71|474.57|471.77|473.51|470.71|0
1654758000000|2022-06-09 07:00:00|473.33|470.53|472.62|469.82|477.05|474.25|472.27|469.47|0
1654758300000|2022-06-09 07:05:00|472.6|470.2|470.13|467.73|473.31|470.91|469.77|467.37|0
1654758600000|2022-06-09 07:10:00|470.3|467.9|472.95|470.55|472.95|470.55|469.6|467.2|0
1654758900000|2022-06-09 07:15:00|473.13|470.73|472.86|470.46|474.19|471.79|471.89|469.49|0
1654759200000|2022-06-09 07:20:00|473.04|470.64|470.83|468.43|473.48|471.08|469.77|467.37|0
1654759500000|2022-06-09 07:25:00|470.65|468.25|470.82|468.42|471.53|469.13|470.12|467.72|0
1654759800000|2022-06-09 07:30:00|470.65|468.25|477.56|475.16|478.63|476.23|470.65|468.25|0
1654760100000|2022-06-09 07:35:00|477.74|475.34|476.14|473.74|478.62|476.22|475.78|473.38|0
1654760400000|2022-06-09 07:40:00|475.78|473.38|475.25|472.85|477.03|474.63|474.81|472.41|0
1654760700000|2022-06-09 07:45:00|475.43|473.03|474.19|471.79|475.6|473.2|473.13|470.73|0
1654761000000|2022-06-09 07:50:00|474.01|471.61|471.71|469.31|474.01|471.61|470.83|468.43|0
1654761300000|2022-06-09 07:55:00|471.8|469.4|471.89|469.49|473.12|470.72|471.36|468.96|0
1654761600000|2022-06-09 08:00:00|472.59|470.19|473.3|470.9|474.54|472.14|472.06|469.66|0
1654761900000|2022-06-09 08:05:00|473.47|471.07|474.71|472.31|476.57|474.17|473.12|470.72|0
1654762200000|2022-06-09 08:10:00|474.89|472.49|474.89|472.49|475.95|473.55|474.18|471.78|0
1654762500000|2022-06-09 08:15:00|474.98|472.58|474.18|471.78|474.98|472.58|473.65|471.25|0
1654762800000|2022-06-09 08:20:00|474.27|471.87|472.94|470.54|475.41|473.01|472.76|470.36|0
1654763100000|2022-06-09 08:25:00|473.11|470.71|472.58|470.18|473.64|471.24|472.41|470.01|0
1654763400000|2022-06-09 08:30:00|472.76|470.36|469.89|467.49|472.76|470.36|469.76|467.36|0
1654763700000|2022-06-09 08:35:00|470.07|467.67|469.54|467.14|470.07|467.67|467.61|465.21|0
1654764000000|2022-06-09 08:40:00|469.46|467.06|469.36|466.96|469.89|467.49|468.49|466.09|0
1654764300000|2022-06-09 08:45:00|469.19|466.79|464.37|461.97|469.19|466.79|464.37|461.97|0
1654764600000|2022-06-09 08:50:00|464.28|461.88|463.79|461.39|464.84|462.44|462.05|459.65|0
1654764900000|2022-06-09 08:55:00|463.62|461.22|461.35|458.95|464.32|461.92|461.18|458.78|0
1654765200000|2022-06-09 09:00:00|461.53|459.13|461.53|459.13|462.4|460|461.01|458.61|0
1654765500000|2022-06-09 09:05:00|461.7|459.3|461.87|459.47|462.92|460.52|461|458.6|0
1654765800000|2022-06-09 09:10:00|462.05|459.65|463.26|460.86|463.26|460.86|461.7|459.3|0
1654766100000|2022-06-09 09:15:00|463.09|460.69|463.7|461.3|464.13|461.73|462.56|460.16|0
1654766400000|2022-06-09 09:20:00|463.96|461.56|463.61|461.21|464.4|462|463.43|461.03|0
1654766700000|2022-06-09 09:25:00|463.7|461.3|463.78|461.38|463.96|461.56|462.74|460.34|0
1654767000000|2022-06-09 09:30:00|463.43|461.03|462.38|459.98|463.95|461.55|462.04|459.64|0
1654767300000|2022-06-09 09:35:00|462.3|459.9|462.12|459.72|462.56|460.16|461.51|459.11|0
1654767600000|2022-06-09 09:40:00|462.03|459.63|463.95|461.55|464.3|461.9|461.95|459.55|0
1654767900000|2022-06-09 09:45:00|463.6|461.2|463.08|460.68|464.12|461.72|463.08|460.68|0
1654768200000|2022-06-09 09:50:00|463.25|460.85|463.42|461.02|463.95|461.55|462.2|459.8|0
1654768500000|2022-06-09 09:55:00|463.6|461.2|464.29|461.89|465.69|463.29|463.42|461.02|0
1654768800000|2022-06-09 10:00:00|464.12|461.72|464.64|462.24|464.64|462.24|463.42|461.02|0
1654769100000|2022-06-09 10:05:00|464.47|462.07|464.81|462.41|464.99|462.59|463.77|461.37|0
1654769400000|2022-06-09 10:10:00|464.64|462.24|464.29|461.89|466.39|463.99|464.29|461.89|0
1654769700000|2022-06-09 10:15:00|464.46|462.06|462.19|459.79|464.64|462.24|461.85|459.45|0
1654770000000|2022-06-09 10:20:00|462.37|459.97|458.72|456.32|462.37|459.97|458.02|455.62|0
1654770300000|2022-06-09 10:25:00|458.54|456.14|455.78|453.38|459.78|457.38|455.78|453.38|0
1654770600000|2022-06-09 10:30:00|455.27|452.87|455.95|453.55|456.13|453.73|454.4|452|0
1654770900000|2022-06-09 10:35:00|456.04|453.64|457.86|455.46|457.86|455.46|455.18|452.78|0
1654771200000|2022-06-09 10:40:00|457.68|455.28|457.68|455.28|458.55|456.15|456.82|454.42|0
1654771500000|2022-06-09 10:45:00|457.85|455.45|458.2|455.8|458.72|456.32|457.33|454.93|0
1654771800000|2022-06-09 10:50:00|458.03|455.63|455.77|453.37|458.2|455.8|455.35|452.95|0
1654772100000|2022-06-09 10:55:00|456.12|453.72|457.42|455.02|457.68|455.28|456.12|453.72|0
1654772400000|2022-06-09 11:00:00|457.68|455.28|458.37|455.97|458.89|456.49|457.59|455.19|0
1654772700000|2022-06-09 11:05:00|458.54|456.14|458.54|456.14|459.75|457.35|458.02|455.62|0
1654773000000|2022-06-09 11:10:00|458.37|455.97|457.15|454.75|458.54|456.14|457.15|454.75|0
1654773300000|2022-06-09 11:15:00|457.32|454.92|459.23|456.83|459.32|456.92|456.8|454.4|0
1654773600000|2022-06-09 11:20:00|459.32|456.92|455.24|452.84|459.92|457.52|452.66|450.26|0
1654773900000|2022-06-09 11:25:00|455.94|453.54|458.01|455.61|458.88|456.48|455.24|452.84|0
1654774200000|2022-06-09 11:30:00|457.93|455.53|460.27|457.87|460.27|457.87|456.97|454.57|0
1654774500000|2022-06-09 11:35:00|460.26|457.86|459.48|457.08|460.79|458.39|459.05|456.65|0
1654774800000|2022-06-09 11:40:00|459.57|457.17|458.27|455.87|460.35|457.95|458.1|455.7|0
1654775100000|2022-06-09 11:45:00|458.1|455.7|464.56|462.16|464.99|462.59|454.29|451.89|0
1654775400000|2022-06-09 11:50:00|464.73|462.33|465.86|463.46|465.86|463.46|462.03|459.63|0
1654775700000|2022-06-09 11:55:00|465.61|463.21|465.69|463.29|467.7|465.3|465.16|462.76|0
1654776000000|2022-06-09 12:00:00|465.86|463.46|466.21|463.81|467.79|465.39|465.69|463.29|0
1654776300000|2022-06-09 12:05:00|466.3|463.9|466.91|464.51|467.96|465.56|465.68|463.28|0
1654776600000|2022-06-09 12:10:00|467.08|464.68|471.64|469.24|471.64|469.24|466.91|464.51|0
1654776900000|2022-06-09 12:15:00|471.99|469.59|470.94|468.54|472.87|470.47|469.88|467.48|0
1654777200000|2022-06-09 12:20:00|471.46|469.06|473.93|471.53|475.34|472.94|471.46|469.06|0
1654777500000|2022-06-09 12:25:00|474.28|471.88|472.14|469.74|476.29|473.89|472.14|469.74|0
1654777800000|2022-06-09 12:30:00|472.22|469.82|473.9|471.5|475.4|473|469.93|467.53|0
1654778100000|2022-06-09 12:35:00|474.16|471.76|473.63|471.23|476.46|474.06|473.46|471.06|0
1654778400000|2022-06-09 12:40:00|473.81|471.41|481.8|479.4|482.15|479.75|473.19|470.79|0
1654778700000|2022-06-09 12:45:00|481.97|479.57|481.97|479.57|482.15|479.75|479.48|477.08|0
1654779000000|2022-06-09 12:50:00|481.79|479.39|484.51|482.11|485.05|482.65|481.44|479.04|0
1654779300000|2022-06-09 12:55:00|484.69|482.29|482.37|479.97|484.69|482.29|481.21|478.81|0
1654779600000|2022-06-09 13:00:00|482.9|480.5|480.85|478.45|483.62|481.22|480.85|478.45|0
1654779900000|2022-06-09 13:05:00|480.94|478.54|484.42|482.02|484.51|482.11|480.76|478.36|0
1654780200000|2022-06-09 13:10:00|484.33|481.93|486.83|484.43|486.83|484.43|479.87|477.47|0
1654780500000|2022-06-09 13:15:00|486.65|484.25|486.65|484.25|488.45|486.05|485.22|482.82|0
1654780800000|2022-06-09 13:20:00|486.11|483.71|485.58|483.18|486.11|483.71|484.14|481.74|0
1654781100000|2022-06-09 13:25:00|485.22|482.82|487.01|484.61|487.01|484.61|484.32|481.92|0
1654781400000|2022-06-09 13:30:00|486.47|484.07|478.81|476.41|490.96|488.56|477.31|474.91|0
1654781700000|2022-06-09 13:35:00|477.39|474.99|486.48|484.08|486.84|484.44|477.11|474.71|0
1654782000000|2022-06-09 13:40:00|487.38|484.98|489|486.6|493.15|490.75|484.51|482.11|0
1654782300000|2022-06-09 13:45:00|490.08|487.68|482.25|479.85|492.7|490.3|479.03|476.63|0
1654782600000|2022-06-09 13:50:00|482.42|480.02|471.38|468.98|482.6|480.2|469.09|466.69|0
1654782900000|2022-06-09 13:55:00|472.45|470.05|471.47|469.07|474.45|472.05|469.62|467.22|0
1654783200000|2022-06-09 14:00:00|471.39|468.99|476.06|473.66|476.59|474.19|471.12|468.72|0
1654783500000|2022-06-09 14:05:00|476.76|474.36|484.05|481.65|484.77|482.37|476.15|473.75|0
1654783800000|2022-06-09 14:10:00|484.23|481.83|483.38|480.98|488.41|486.01|483.2|480.8|0
1654784100000|2022-06-09 14:15:00|483.2|480.8|479.98|477.58|484.28|481.88|475.71|473.31|0
1654784400000|2022-06-09 14:20:00|479.44|477.04|479.7|477.3|481.66|479.26|477.31|474.91|0
1654784700000|2022-06-09 14:25:00|479.52|477.12|477.38|474.98|481.3|478.9|477.38|474.98|0
1654785000000|2022-06-09 14:30:00|475.97|473.57|478.63|476.23|480.59|478.19|472.78|470.38|0
1654785300000|2022-06-09 14:35:00|477.74|475.34|475.61|473.21|479.34|476.94|474.72|472.32|0
1654785600000|2022-06-09 14:40:00|475.7|473.3|481.83|479.43|483.8|481.4|475.08|472.68|0
1654785900000|2022-06-09 14:45:00|481.47|479.07|484.15|481.75|485.68|483.28|481.29|478.89|0
1654786200000|2022-06-09 14:50:00|484.69|482.29|490.98|488.58|491.34|488.94|484.51|482.11|0
1654786500000|2022-06-09 14:55:00|491.34|488.94|487.21|484.81|492.78|490.38|485.95|483.55|0
1654786800000|2022-06-09 15:00:00|487.92|485.52|493.32|490.92|494.04|491.64|486.67|484.27|0
1654787100000|2022-06-09 15:05:00|493.5|491.1|492.24|489.84|496.21|493.81|491.52|489.12|0
1654787400000|2022-06-09 15:10:00|492.42|490.02|490.07|487.67|492.96|490.56|489|486.6|0
1654787700000|2022-06-09 15:15:00|489.72|487.32|490.97|488.57|492.05|489.65|489|486.6|0
1654788000000|2022-06-09 15:20:00|490.79|488.39|487.65|485.25|491.15|488.75|486.48|484.08|0
1654788300000|2022-06-09 15:25:00|487.74|485.34|490.79|488.39|491.69|489.29|487.02|484.62|0
1654788600000|2022-06-09 15:30:00|491.33|488.93|491.15|488.75|493.49|491.09|488.63|486.23|0
1654788900000|2022-06-09 15:35:00|490.61|488.21|489.35|486.95|491.87|489.47|487.64|485.24|0
1654789200000|2022-06-09 15:40:00|488.72|486.32|483.43|481.03|488.72|486.32|480.4|478|0
1654789500000|2022-06-09 15:45:00|483.97|481.57|490.86|488.46|491.4|489|482.54|480.14|0
1654789800000|2022-06-09 15:50:00|490.68|488.28|489.6|487.2|493.75|491.35|489.42|487.02|0
1654790100000|2022-06-09 15:55:00|489.42|487.02|486.55|484.15|489.96|487.56|486.19|483.79|0
1654790400000|2022-06-09 16:00:00|486.73|484.33|488.34|485.94|488.7|486.3|484.76|482.36|0
1654790700000|2022-06-09 16:05:00|488.16|485.76|490.32|487.92|491.76|489.36|487.62|485.22|0
1654791000000|2022-06-09 16:10:00|490.68|488.28|493.12|490.72|495.01|492.61|490.14|487.74|0
1654791300000|2022-06-09 16:15:00|493.3|490.9|492.4|490|494.75|492.35|492.22|489.82|0
1654791600000|2022-06-09 16:20:00|492.22|489.82|490.78|488.38|492.58|490.18|489.16|486.76|0
1654791900000|2022-06-09 16:25:00|490.96|488.56|487.19|484.79|491.5|489.1|485.94|483.54|0
1654792200000|2022-06-09 16:30:00|486.83|484.43|486.47|484.07|488.98|486.58|485.04|482.64|0
1654792500000|2022-06-09 16:35:00|486.65|484.25|485.93|483.53|487.19|484.79|484.42|482.02|0
1654792800000|2022-06-09 16:40:00|485.58|483.18|482.27|479.87|486.65|484.25|481.2|478.8|0
1654793100000|2022-06-09 16:45:00|482.45|480.05|484.23|481.83|484.95|482.55|481.91|479.51|0
1654793400000|2022-06-09 16:50:00|484.05|481.65|485.66|483.26|485.66|483.26|481.55|479.15|0
1654793700000|2022-06-09 16:55:00|486.2|483.8|480.12|477.72|487.45|485.05|478.88|476.48|0
1654794000000|2022-06-09 17:00:00|479.59|477.19|477.76|475.36|481.19|478.79|476.33|473.93|0
1654794300000|2022-06-09 17:05:00|477.94|475.54|477.76|475.36|477.94|475.54|473.84|471.44|0
1654794600000|2022-06-09 17:10:00|477.4|475|476.68|474.28|478.11|475.71|474.9|472.5|0
1654794900000|2022-06-09 17:15:00|477.22|474.82|477.75|475.35|479.36|476.96|476.33|473.93|0
1654795200000|2022-06-09 17:20:00|477.93|475.53|482.59|480.19|482.95|480.55|477.4|475|0
1654795500000|2022-06-09 17:25:00|482.77|480.37|485.28|482.88|486.37|483.97|482.05|479.65|0
1654795800000|2022-06-09 17:30:00|486.19|483.79|488.35|485.95|489.98|487.58|486.19|483.79|0
1654796100000|2022-06-09 17:35:00|488.53|486.13|488.71|486.31|491.43|489.03|487.81|485.41|0
1654796400000|2022-06-09 17:40:00|488.89|486.49|493.71|491.31|494.43|492.03|488.89|486.49|0
1654796700000|2022-06-09 17:45:00|494.16|491.76|490.99|488.59|494.43|492.03|490.63|488.23|0
1654797000000|2022-06-09 17:50:00|490.81|488.41|490.45|488.05|490.99|488.59|489.19|486.79|0
1654797300000|2022-06-09 17:55:00|490.63|488.23|486.31|483.91|490.81|488.41|486.13|483.73|0
1654797600000|2022-06-09 18:00:00|486.67|484.27|491.35|488.95|492.25|489.85|486.31|483.91|0
1654797900000|2022-06-09 18:05:00|491.53|489.13|491.17|488.77|492.98|490.58|489.55|487.15|0
1654798200000|2022-06-09 18:10:00|490.99|488.59|490.62|488.22|494.42|492.02|490.26|487.86|0
1654798500000|2022-06-09 18:15:00|490.8|488.4|491.89|489.49|492.79|490.39|489.9|487.5|0
1654798800000|2022-06-09 18:20:00|491.71|489.31|496.23|493.83|496.77|494.37|490.26|487.86|0
1654799100000|2022-06-09 18:25:00|496.05|493.65|493.69|491.29|497.32|494.92|492.42|490.02|0
1654799400000|2022-06-09 18:30:00|493.87|491.47|498.41|496.01|498.95|496.55|493.87|491.47|0
1654799700000|2022-06-09 18:35:00|498.59|496.19|500.04|497.64|501.14|498.74|497.5|495.1|0
1654800000000|2022-06-09 18:40:00|500.22|497.82|501.37|498.97|503.48|501.08|499.5|497.1|0
1654800300000|2022-06-09 18:45:00|501.74|499.34|499.91|497.51|501.92|499.52|498.27|495.87|0
1654800600000|2022-06-09 18:50:00|500.27|497.87|501|498.6|502.28|499.88|498.63|496.23|0
1654800900000|2022-06-09 18:55:00|501.37|498.97|506.49|504.09|506.68|504.28|499.82|497.42|0
1654801200000|2022-06-09 19:00:00|506.68|504.28|514.27|511.87|514.36|511.96|506.49|504.09|0
1654801500000|2022-06-09 19:05:00|514.64|512.24|516.67|514.27|517.97|515.57|513.71|511.31|0
1654801800000|2022-06-09 19:10:00|516.3|513.9|518.52|516.12|518.52|516.12|515.19|512.79|0
1654802100000|2022-06-09 19:15:00|518.7|516.3|515.74|513.34|518.89|516.49|514.26|511.86|0
1654802400000|2022-06-09 19:20:00|515.92|513.52|515.37|512.97|518.52|516.12|513.89|511.49|0
1654802700000|2022-06-09 19:25:00|515.18|512.78|523.16|520.76|523.16|520.76|515.18|512.78|0
1654803000000|2022-06-09 19:30:00|523.72|521.32|526.15|523.75|526.15|523.75|522.42|520.02|0
1654803300000|2022-06-09 19:35:00|526.33|523.93|525.02|522.62|526.52|524.12|523.16|520.76|0
1654803600000|2022-06-09 19:40:00|525.4|523|530.94|528.54|531.69|529.29|525.4|523|0
1654803900000|2022-06-09 19:45:00|531.5|529.1|535.83|533.43|538.66|536.26|530.75|528.35|0
1654804200000|2022-06-09 19:50:00|536.21|533.81|534.98|532.58|538.85|536.45|532.63|530.23|0
1654804500000|2022-06-09 19:55:00|535.36|532.96|545.23|542.83|545.42|543.02|534.41|532.01|0
1654804800000|2022-06-09 20:00:00|545.8|543.4|544.84|542.44|545.99|543.59|543.89|541.49|0
1654805100000|2022-06-09 20:05:00|545.03|542.63|545.41|543.01|545.6|543.2|542.56|540.16|0
1654805400000|2022-06-09 20:10:00|545.22|542.82|542.36|539.96|545.6|543.2|542.36|539.96|0
1654805700000|2022-06-09 20:15:00|543.13|540.33|543.51|540.71|545.23|542.43|542.75|539.95|0
1654806000000|2022-06-09 20:20:00|543.7|540.9|542.94|540.14|543.7|540.9|542.18|539.38|0
1654806300000|2022-06-09 20:25:00|542.75|539.95|542.56|539.76|543.89|541.09|542.56|539.76|0
1654806600000|2022-06-09 20:30:00|541.99|539.19|543.7|540.9|543.7|540.9|541.9|539.1|0
1654806900000|2022-06-09 20:35:00|543.8|541|544.08|541.28|544.27|541.47|543.13|540.33|0
1654807200000|2022-06-09 20:40:00|544.27|541.47|543.32|540.52|544.27|541.47|542.94|540.14|0
1654807500000|2022-06-09 20:45:00|543.13|540.33|541.51|538.71|543.13|540.33|541.41|538.61|0
1654807800000|2022-06-09 20:50:00|541.22|538.42|541.41|538.61|542.36|539.56|541.22|538.42|0
1654808100000|2022-06-09 20:55:00|541.6|538.8|540.18|537.38|541.79|538.99|539.32|536.52|0
1654808400000|2022-06-09 21:00:00|540.47|537.67|540.44|537.64|540.82|538.02|539.97|537.17|0
1654808700000|2022-06-09 21:05:00|540.47|537.67|540.49|537.69|540.72|537.92|540.08|537.28|0
1654809000000|2022-06-09 21:10:00|540.63|537.83|539.79|536.99|541.32|538.52|539.66|536.86|0
1654809300000|2022-06-09 21:15:00|539.99|537.19|540.07|537.27|540.6|537.8|539.19|536.39|0
1654809600000|2022-06-09 21:20:00|539.94|537.14|539.87|537.07|540.21|537.41|539.87|537.07|0
1654809900000|2022-06-09 21:25:00|539.94|537.14|540.07|537.27|540.12|537.32|539.74|536.94|0
1654810200000|2022-06-09 21:30:00|540.02|537.22|539.82|537.02|540.21|537.41|539.77|536.97|0
1654810500000|2022-06-09 21:35:00|539.77|536.97|539.76|536.96|539.93|537.13|539.63|536.83|0
1654810800000|2022-06-09 21:40:00|539.79|536.99|539.78|536.98|539.79|536.99|539.78|536.98|0
1654811100000|2022-06-09 21:45:00|539.81|537.01|539.73|536.93|539.81|537.01|539.73|536.93|0
1654811400000|2022-06-09 21:50:00|539.54|536.74|539.62|536.82|539.73|536.93|539.54|536.74|0
1654811700000|2022-06-09 21:55:00|539.56|536.76|538.6|535.8|539.98|537.18|538.24|535.44|0
1654812000000|2022-06-09 22:00:00|538.26|535.46|539.87|537.07|541.49|538.69|538.16|535.36|0
1654812300000|2022-06-09 22:05:00|539.97|537.17|541.39|538.59|541.39|538.59|539.87|537.07|0
1654812600000|2022-06-09 22:10:00|541.58|538.78|542.53|539.73|542.53|539.73|541.39|538.59|0
1654812900000|2022-06-09 22:15:00|542.72|539.92|542.43|539.63|543.29|540.49|541.57|538.77|0
1654813200000|2022-06-09 22:20:00|542.33|539.53|544.05|541.25|544.24|541.44|542.33|539.53|0
1654813500000|2022-06-09 22:25:00|543.85|541.05|543.66|540.86|544.14|541.34|543.28|540.48|0
1654813800000|2022-06-09 22:30:00|543.47|540.67|543.09|540.29|544.04|541.24|542.9|540.1|0
1654814100000|2022-06-09 22:35:00|542.9|540.1|542.71|539.91|542.9|540.1|542.52|539.72|0
1654814400000|2022-06-09 22:40:00|542.52|539.72|542.9|540.1|542.9|540.1|542.52|539.72|0
1654814700000|2022-06-09 22:45:00|542.81|540.01|541.18|538.38|542.9|540.1|541.18|538.38|0
1654815000000|2022-06-09 22:50:00|540.99|538.19|542.51|539.71|542.7|539.9|540.8|538|0
1654815300000|2022-06-09 22:55:00|542.32|539.52|542.7|539.9|542.89|540.09|542.32|539.52|0
1654815600000|2022-06-09 23:00:00|542.32|539.52|542.51|539.71|543.08|540.28|542.32|539.52|0
1654815900000|2022-06-09 23:05:00|542.7|539.9|542.7|539.9|542.89|540.09|542.51|539.71|0
1654816200000|2022-06-09 23:10:00|542.89|540.09|542.32|539.52|542.89|540.09|542.32|539.52|0
1654816500000|2022-06-09 23:15:00|542.51|539.71|541.17|538.37|542.7|539.9|541.17|538.37|0
1654816800000|2022-06-09 23:20:00|540.98|538.18|539.84|537.04|540.98|538.18|539.65|536.85|0
1654817100000|2022-06-09 23:25:00|540.03|537.23|540.98|538.18|541.55|538.75|539.84|537.04|0
1654817400000|2022-06-09 23:30:00|541.17|538.37|540.6|537.8|541.36|538.56|539.84|537.04|0
1654817700000|2022-06-09 23:35:00|540.98|538.18|540.41|537.61|541.74|538.94|540.03|537.23|0
1654818000000|2022-06-09 23:40:00|540.22|537.42|540.6|537.8|540.98|538.18|539.27|536.47|0
1654818300000|2022-06-09 23:45:00|540.79|537.99|540.4|537.6|541.74|538.94|540.4|537.6|0
1654818600000|2022-06-09 23:50:00|540.78|537.98|541.16|538.36|541.54|538.74|538.51|535.71|0
1654818900000|2022-06-09 23:55:00|541.35|538.55|540.97|538.17|541.54|538.74|540.78|537.98|0
1654819200000|2022-06-10 00:00:00|540.59|537.79|539.07|536.27|542.3|539.5|538.88|536.08|0
1654819500000|2022-06-10 00:05:00|539.26|536.46|542.11|539.31|542.3|539.5|538.88|536.08|0
1654819800000|2022-06-10 00:10:00|542.3|539.5|544.77|541.97|545.83|543.03|542.3|539.5|0
1654820100000|2022-06-10 00:15:00|544.39|541.59|545.34|542.54|546.11|543.31|544.2|541.4|0
1654820400000|2022-06-10 00:20:00|545.53|542.73|545.91|543.11|545.91|543.11|543.63|540.83|0
1654820700000|2022-06-10 00:25:00|546.1|543.3|544.77|541.97|546.87|544.07|544.39|541.59|0
1654821000000|2022-06-10 00:30:00|545.34|542.54|543.62|540.82|546.1|543.3|543.43|540.63|0
1654821300000|2022-06-10 00:35:00|543.81|541.01|543.53|540.73|544.76|541.96|543.24|540.44|0
1654821600000|2022-06-10 00:40:00|543.43|540.63|543.34|540.54|544|541.2|542.86|540.06|0
1654821900000|2022-06-10 00:45:00|543.43|540.63|543.81|541.01|544.19|541.39|542.48|539.68|0
1654822200000|2022-06-10 00:50:00|543.91|541.11|544.95|542.15|545.33|542.53|543.62|540.82|0
1654822500000|2022-06-10 00:55:00|545.05|542.25|544.95|542.15|546.09|543.29|544.57|541.77|0
1654822800000|2022-06-10 01:00:00|544.57|541.77|543.61|540.81|545.71|542.91|543.04|540.24|0
1654823100000|2022-06-10 01:05:00|543.99|541.19|543.99|541.19|544.95|542.15|543.61|540.81|0
1654823400000|2022-06-10 01:10:00|543.8|541|543.61|540.81|545.23|542.43|543.14|540.34|0
1654823700000|2022-06-10 01:15:00|543.99|541.19|543.8|541|544.94|542.14|543.04|540.24|0
1654824000000|2022-06-10 01:20:00|543.61|540.81|546.09|543.29|546.47|543.67|543.23|540.43|0
1654824300000|2022-06-10 01:25:00|545.99|543.19|544.66|541.86|546.09|543.29|544.18|541.38|0
1654824600000|2022-06-10 01:30:00|544.56|541.76|543.98|541.18|545.13|542.33|543.22|540.42|0
1654824900000|2022-06-10 01:35:00|543.79|540.99|543.79|540.99|544.36|541.56|543.03|540.23|0
1654825200000|2022-06-10 01:40:00|543.6|540.8|544.55|541.75|544.94|542.14|543.6|540.8|0
1654825500000|2022-06-10 01:45:00|544.36|541.56|545.03|542.23|545.99|543.19|544.17|541.37|0
1654825800000|2022-06-10 01:50:00|544.84|542.04|544.93|542.13|545.69|542.89|543.98|541.18|0
1654826100000|2022-06-10 01:55:00|544.74|541.94|544.74|541.94|545.12|542.32|543.79|540.99|0
1654826400000|2022-06-10 02:00:00|544.65|541.85|544.17|541.37|545.12|542.32|543.59|540.79|0
1654826700000|2022-06-10 02:05:00|544.26|541.46|544.93|542.13|545.31|542.51|543.69|540.89|0
1654827000000|2022-06-10 02:10:00|544.74|541.94|544.45|541.65|544.93|542.13|544.16|541.36|0
1654827300000|2022-06-10 02:15:00|544.54|541.74|544.07|541.27|545.11|542.31|543.97|541.17|0
1654827600000|2022-06-10 02:20:00|544.16|541.36|542.83|540.03|544.16|541.36|542.83|540.03|0
1654827900000|2022-06-10 02:25:00|542.64|539.84|542.06|539.26|543.21|540.41|542.06|539.26|0
1654828200000|2022-06-10 02:30:00|541.59|538.79|540.73|537.93|542.44|539.64|540.73|537.93|0
1654828500000|2022-06-10 02:35:00|540.54|537.74|541.49|538.69|541.87|539.07|540.45|537.65|0
1654828800000|2022-06-10 02:40:00|541.59|538.79|542.44|539.64|542.82|540.02|541.49|538.69|0
1654829100000|2022-06-10 02:45:00|542.35|539.55|541.78|538.98|542.73|539.93|541.68|538.88|0
1654829400000|2022-06-10 02:50:00|541.87|539.07|541.29|538.49|542.06|539.26|541.29|538.49|0
1654829700000|2022-06-10 02:55:00|541.39|538.59|541.86|539.06|541.96|539.16|541.29|538.49|0
1654830000000|2022-06-10 03:00:00|541.67|538.87|538.26|535.46|541.67|538.87|538.07|535.27|0
1654830300000|2022-06-10 03:05:00|538.35|535.55|538.06|535.26|539.2|536.4|538.06|535.26|0
1654830600000|2022-06-10 03:10:00|537.97|535.17|536.74|533.94|538.25|535.45|536.55|533.75|0
1654830900000|2022-06-10 03:15:00|536.55|533.75|537.11|534.31|537.49|534.69|536.55|533.75|0
1654831200000|2022-06-10 03:20:00|536.92|534.12|536.92|534.12|536.92|534.12|536.17|533.37|0
1654831500000|2022-06-10 03:25:00|536.73|533.93|535.7|532.9|536.92|534.12|535.7|532.9|0
1654831800000|2022-06-10 03:30:00|535.79|532.99|537.11|534.31|537.11|534.31|535.32|532.52|0
1654832100000|2022-06-10 03:35:00|536.92|534.12|537.11|534.31|537.68|534.88|536.92|534.12|0
1654832400000|2022-06-10 03:40:00|537.3|534.5|537.67|534.87|538.15|535.35|537.3|534.5|0
1654832700000|2022-06-10 03:45:00|537.48|534.68|537.67|534.87|538.05|535.25|537.11|534.31|0
1654833000000|2022-06-10 03:50:00|537.58|534.78|538.62|535.82|538.81|536.01|537.48|534.68|0
1654833300000|2022-06-10 03:55:00|538.53|535.73|538.9|536.1|539.19|536.39|538.43|535.63|0
1654833600000|2022-06-10 04:00:00|538.81|536.01|539.18|536.38|539.18|536.38|538.62|535.82|0
1654833900000|2022-06-10 04:05:00|538.99|536.19|539.75|536.95|539.94|537.14|538.99|536.19|0
1654834200000|2022-06-10 04:10:00|539.85|537.05|539.75|536.95|540.42|537.62|539.56|536.76|0
1654834500000|2022-06-10 04:15:00|539.94|537.14|540.51|537.71|540.7|537.9|539.94|537.14|0
1654834800000|2022-06-10 04:20:00|540.32|537.52|540.13|537.33|540.32|537.52|540.13|537.33|0
1654835100000|2022-06-10 04:25:00|540.22|537.42|542.02|539.22|542.21|539.41|540.22|537.42|0
1654835400000|2022-06-10 04:30:00|542.21|539.41|542.97|540.17|543.36|540.56|542.21|539.41|0
1654835700000|2022-06-10 04:35:00|543.16|540.36|544.69|541.89|544.69|541.89|543.16|540.36|0
1654836000000|2022-06-10 04:40:00|544.88|542.08|544.3|541.5|545.07|542.27|543.54|540.74|0
1654836300000|2022-06-10 04:45:00|544.11|541.31|543.92|541.12|544.49|541.69|543.92|541.12|0
1654836600000|2022-06-10 04:50:00|544.11|541.31|543.92|541.12|544.3|541.5|543.73|540.93|0
1654836900000|2022-06-10 04:55:00|544.11|541.31|543.92|541.12|544.3|541.5|543.73|540.93|0
1654837200000|2022-06-10 05:00:00|543.54|540.74|541.82|539.02|544.11|541.31|541.82|539.02|0
1654837500000|2022-06-10 05:05:00|541.63|538.83|542.77|539.97|542.77|539.97|541.25|538.45|0
1654837800000|2022-06-10 05:10:00|542.58|539.78|541.82|539.02|542.96|540.16|541.82|539.02|0
1654838100000|2022-06-10 05:15:00|541.92|539.12|539.88|537.08|541.92|539.12|538.97|536.17|0
1654838400000|2022-06-10 05:20:00|539.5|536.7|540.26|537.46|540.64|537.84|539.31|536.51|0
1654838700000|2022-06-10 05:25:00|540.07|537.27|539.97|537.17|541.01|538.21|539.88|537.08|0
1654839000000|2022-06-10 05:30:00|539.87|537.07|538.74|535.94|540.25|537.45|537.98|535.18|0
1654839300000|2022-06-10 05:35:00|538.93|536.13|538.74|535.94|539.31|536.51|538.17|535.37|0
1654839600000|2022-06-10 05:40:00|538.55|535.75|538.92|536.12|539.11|536.31|537.98|535.18|0
1654839900000|2022-06-10 05:45:00|539.11|536.31|541|538.2|541.19|538.39|539.11|536.31|0
1654840200000|2022-06-10 05:50:00|540.91|538.11|541.76|538.96|542.71|539.91|540.91|538.11|0
1654840500000|2022-06-10 05:55:00|541.57|538.77|541.76|538.96|541.95|539.15|540.81|538.01|0
1654840800000|2022-06-10 06:00:00|541.38|538.58|538.92|536.12|541.38|538.58|537.5|534.7|0
1654841100000|2022-06-10 06:05:00|539.02|536.22|538.35|535.55|540.62|537.82|538.16|535.36|0
1654841400000|2022-06-10 06:10:00|538.16|535.36|536.84|534.04|539.2|536.4|536.65|533.85|0
1654841700000|2022-06-10 06:15:00|537.02|534.22|538.35|535.55|538.53|535.73|536.74|533.94|0
1654842000000|2022-06-10 06:20:00|537.97|535.17|538.63|535.83|539.86|537.06|537.97|535.17|0
1654842300000|2022-06-10 06:25:00|538.72|535.92|537.59|534.79|539.86|537.06|537.21|534.41|0
1654842600000|2022-06-10 06:30:00|537.77|534.97|539.01|536.21|539.29|536.49|537.77|534.97|0
1654842900000|2022-06-10 06:35:00|539.1|536.3|540.42|537.62|540.61|537.81|538.91|536.11|0
1654843200000|2022-06-10 06:40:00|540.23|537.43|539.47|536.67|540.42|537.62|538.15|535.35|0
1654843500000|2022-06-10 06:45:00|539.28|536.48|540.61|537.81|541.55|538.75|538.72|535.92|0
1654843800000|2022-06-10 06:50:00|540.99|538.19|538.9|536.1|541.36|538.56|538.33|535.53|0
1654844100000|2022-06-10 06:55:00|539.09|536.29|538.52|535.72|540.41|537.61|537.95|535.15|0
1654844400000|2022-06-10 07:00:00|538.33|535.53|540.41|537.61|540.7|537.9|536.44|533.64|0
1654844700000|2022-06-10 07:05:00|540.59|538.19|545.34|542.94|545.34|542.94|539.27|536.87|0
1654845000000|2022-06-10 07:10:00|545.72|543.32|546.1|543.7|548.2|545.8|544.96|542.56|0
1654845300000|2022-06-10 07:15:00|546.67|544.27|546.1|543.7|547.53|545.13|543.62|541.22|0
1654845600000|2022-06-10 07:20:00|546.67|544.27|551.25|548.85|551.25|548.85|546.48|544.08|0
1654845900000|2022-06-10 07:25:00|551.06|548.66|551.34|548.94|553.93|551.53|550.29|547.89|0
1654846200000|2022-06-10 07:30:00|551.15|548.75|549.24|546.84|551.53|549.13|547.52|545.12|0
1654846500000|2022-06-10 07:35:00|548.66|546.26|544.27|541.87|548.66|546.26|544.27|541.87|0
1654846800000|2022-06-10 07:40:00|544.46|542.06|546.37|543.97|546.85|544.45|544.27|541.87|0
1654847100000|2022-06-10 07:45:00|547.13|544.73|549.61|547.21|549.61|547.21|542.75|540.35|0
1654847400000|2022-06-10 07:50:00|549.33|546.93|549.8|547.4|550|547.6|546.55|544.15|0
1654847700000|2022-06-10 07:55:00|549.52|547.12|549.42|547.02|550.38|547.98|544.64|542.24|0
1654848000000|2022-06-10 08:00:00|549.81|547.41|544.07|541.67|550.58|548.18|543.31|540.91|0
1654848300000|2022-06-10 08:05:00|543.88|541.48|541.59|539.19|545.41|543.01|540.83|538.43|0
1654848600000|2022-06-10 08:10:00|541.97|539.57|540.27|537.87|542.35|539.95|538.75|536.35|0
1654848900000|2022-06-10 08:15:00|540.08|537.68|539.7|537.3|541.03|538.63|538.56|536.16|0
1654849200000|2022-06-10 08:20:00|539.61|537.21|541.4|539|541.6|539.2|539.61|537.21|0
1654849500000|2022-06-10 08:25:00|541.59|539.19|541.21|538.81|542.74|540.34|539.12|536.72|0
1654849800000|2022-06-10 08:30:00|541.31|538.91|542.35|539.95|542.54|540.14|539.88|537.48|0
1654850100000|2022-06-10 08:35:00|542.54|540.14|542.54|540.14|545.4|543|542.54|540.14|0
1654850400000|2022-06-10 08:40:00|542.73|540.33|542.16|539.76|544.26|541.86|542.16|539.76|0
1654850700000|2022-06-10 08:45:00|542.35|539.95|541.02|538.62|542.73|540.33|540.07|537.67|0
1654851000000|2022-06-10 08:50:00|540.83|538.43|545.97|543.57|546.73|544.33|540.26|537.86|0
1654851300000|2022-06-10 08:55:00|546.16|543.76|547.3|544.9|548.07|545.67|544.82|542.42|0
1654851600000|2022-06-10 09:00:00|547.49|545.09|545.77|543.37|547.88|545.48|543.87|541.47|0
1654851900000|2022-06-10 09:05:00|545.58|543.18|545.58|543.18|545.77|543.37|543.87|541.47|0
1654852200000|2022-06-10 09:10:00|545.39|542.99|544.44|542.04|546.54|544.14|543.11|540.71|0
1654852500000|2022-06-10 09:15:00|544.25|541.85|545.49|543.09|545.58|543.18|542.73|540.33|0
1654852800000|2022-06-10 09:20:00|545.77|543.37|546.34|543.94|546.53|544.13|544.44|542.04|0
1654853100000|2022-06-10 09:25:00|546.15|543.75|544.05|541.65|547.29|544.89|543.67|541.27|0
1654853400000|2022-06-10 09:30:00|543.48|541.08|543.48|541.08|544.24|541.84|543.29|540.89|0
1654853700000|2022-06-10 09:35:00|543.67|541.27|544.91|542.51|546.24|543.84|543.29|540.89|0
1654854000000|2022-06-10 09:40:00|544.62|542.22|541.58|539.18|545.76|543.36|541.58|539.18|0
1654854300000|2022-06-10 09:45:00|541.77|539.37|546.14|543.74|546.33|543.93|541.39|538.99|0
1654854600000|2022-06-10 09:50:00|545.76|543.36|547.86|545.46|547.86|545.46|545.57|543.17|0
1654854900000|2022-06-10 09:55:00|548.05|545.65|547|544.6|548.43|546.03|546.81|544.41|0
1654855200000|2022-06-10 10:00:00|547.09|544.69|547.28|544.88|548.53|546.13|544.8|542.4|0
1654855500000|2022-06-10 10:05:00|547.66|545.26|548.62|546.22|549.57|547.17|546.81|544.41|0
1654855800000|2022-06-10 10:10:00|548.04|545.64|548.04|545.64|550.15|547.75|547.47|545.07|0
1654856100000|2022-06-10 10:15:00|547.85|545.45|548.8|546.4|548.8|546.4|546.51|544.11|0
1654856400000|2022-06-10 10:20:00|549|546.6|551.67|549.27|551.67|549.27|546.23|543.83|0
1654856700000|2022-06-10 10:25:00|551.29|548.89|552.44|550.04|552.82|550.42|550.91|548.51|0
1654857000000|2022-06-10 10:30:00|552.63|550.23|552.05|549.65|553.21|550.81|550.71|548.31|0
1654857300000|2022-06-10 10:35:00|552.25|549.85|550.52|548.12|552.25|549.85|549.95|547.55|0
1654857600000|2022-06-10 10:40:00|550.33|547.93|551.86|549.46|552.05|549.65|550.33|547.93|0
1654857900000|2022-06-10 10:45:00|552.05|549.65|552.05|549.65|552.15|549.75|550.14|547.74|0
1654858200000|2022-06-10 10:50:00|551.86|549.46|550.13|547.73|552.82|550.42|550.13|547.73|0
1654858500000|2022-06-10 10:55:00|550.32|547.92|549.56|547.16|553.39|550.99|549.56|547.16|0
1654858800000|2022-06-10 11:00:00|549.37|546.97|551.66|549.26|551.85|549.45|548.98|546.58|0
1654859100000|2022-06-10 11:05:00|551.57|549.17|548.02|545.62|551.66|549.26|547.64|545.24|0
1654859400000|2022-06-10 11:10:00|548.22|545.82|547.45|545.05|550.23|547.83|546.88|544.48|0
1654859700000|2022-06-10 11:15:00|547.83|545.43|550.51|548.11|550.51|548.11|547.83|545.43|0
1654860000000|2022-06-10 11:20:00|550.7|548.3|549.74|547.34|551.08|548.68|548.59|546.19|0
1654860300000|2022-06-10 11:25:00|549.55|547.15|548.78|546.38|550.51|548.11|548.4|546|0
1654860600000|2022-06-10 11:30:00|549.16|546.76|544.77|542.37|549.16|546.76|543.82|541.42|0
1654860900000|2022-06-10 11:35:00|544.96|542.56|547.19|544.79|547.57|545.17|541.73|539.33|0
1654861200000|2022-06-10 11:40:00|547|544.6|546.43|544.03|547.95|545.55|545.86|543.46|0
1654861500000|2022-06-10 11:45:00|546.24|543.84|547.19|544.79|547.95|545.55|545.39|542.99|0
1654861800000|2022-06-10 11:50:00|547.38|544.98|547.95|545.55|548.33|545.93|546.62|544.22|0
1654862100000|2022-06-10 11:55:00|548.14|545.74|549.28|546.88|549.28|546.88|546.43|544.03|0
1654862400000|2022-06-10 12:00:00|549.09|546.69|547.95|545.55|549.09|546.69|545.09|542.69|0
1654862700000|2022-06-10 12:05:00|547.76|545.36|545.28|542.88|547.86|545.46|544.9|542.5|0
1654863000000|2022-06-10 12:10:00|545.09|542.69|544.33|541.93|546.04|543.64|544.14|541.74|0
1654863300000|2022-06-10 12:15:00|544.52|542.12|545.09|542.69|545.66|543.26|543.95|541.55|0
1654863600000|2022-06-10 12:20:00|544.62|542.22|545.09|542.69|546.23|543.83|544.52|542.12|0
1654863900000|2022-06-10 12:25:00|544.81|542.41|545.56|543.16|546.13|543.73|541.48|539.08|0
1654864200000|2022-06-10 12:30:00|553.67|551.27|587.01|584.61|589.87|587.47|553.67|551.27|0
1654864500000|2022-06-10 12:35:00|588.49|586.09|577.08|574.68|591.06|588.66|575.42|573.02|0
1654864800000|2022-06-10 12:40:00|576.69|574.29|580.8|578.4|580.8|578.4|568.89|566.49|0
1654865100000|2022-06-10 12:45:00|580.41|578.01|585.92|583.52|585.92|583.52|576.3|573.9|0
1654865400000|2022-06-10 12:50:00|586.22|583.82|587.1|584.7|591.45|589.05|585.72|583.32|0
1654865700000|2022-06-10 12:55:00|588.28|585.88|600.56|598.16|600.56|598.16|587.69|585.29|0
1654866000000|2022-06-10 13:00:00|600.16|597.76|587.66|585.26|600.16|597.76|585.88|583.48|0
1654866300000|2022-06-10 13:05:00|588.05|585.65|595.17|592.77|595.97|593.57|586.67|584.27|0
1654866600000|2022-06-10 13:10:00|594.98|592.58|594.58|592.18|596.47|594.07|591.61|589.21|0
1654866900000|2022-06-10 13:15:00|595.57|593.17|599.45|597.05|599.45|597.05|593.19|590.79|0
1654867200000|2022-06-10 13:20:00|599.15|596.75|604.74|602.34|606.44|604.04|595.37|592.97|0
1654867500000|2022-06-10 13:25:00|605.34|602.94|598.95|596.55|606.04|603.64|598.95|596.55|0
1654867800000|2022-06-10 13:30:00|598.75|596.35|610.75|608.35|612.36|609.96|592.39|589.99|0
1654868100000|2022-06-10 13:35:00|610.35|607.95|607.78|605.38|614.2|611.8|604.38|601.98|0
1654868400000|2022-06-10 13:40:00|608.18|605.78|600.6|598.2|608.98|606.58|600.6|598.2|0
1654868700000|2022-06-10 13:45:00|600.2|597.8|604.58|602.18|606.58|604.18|598.01|595.61|0
1654869000000|2022-06-10 13:50:00|605.88|603.48|612.79|610.39|613.39|610.99|603.18|600.78|0
1654869300000|2022-06-10 13:55:00|612.69|610.29|611.89|609.49|615.8|613.4|609.18|606.78|0
1654869600000|2022-06-10 14:00:00|614.7|612.3|626.91|624.51|629.15|626.75|614.7|612.3|0
1654869900000|2022-06-10 14:05:00|627.32|624.92|630.53|628.13|631.14|628.74|623.84|621.44|0
1654870200000|2022-06-10 14:10:00|630.94|628.54|630.07|627.67|634.55|632.15|628.71|626.31|0
1654870500000|2022-06-10 14:15:00|630.68|628.28|631.96|629.56|633.5|631.1|628.5|626.1|0
1654870800000|2022-06-10 14:20:00|632.37|629.97|635.02|632.62|637.27|634.87|631.15|628.75|0
1654871100000|2022-06-10 14:25:00|635.64|633.24|636.36|633.96|637.27|634.87|630.53|628.13|0
1654871400000|2022-06-10 14:30:00|636.97|634.57|629.12|626.72|637.38|634.98|629.12|626.72|0
1654871700000|2022-06-10 14:35:00|629.83|627.43|624.15|621.75|630.44|628.04|623.94|621.54|0
1654872000000|2022-06-10 14:40:00|624.86|622.46|621.11|618.71|628.81|626.41|621.11|618.71|0
1654872300000|2022-06-10 14:45:00|622.52|620.12|624.55|622.15|626.89|624.49|621.31|618.91|0
1654872600000|2022-06-10 14:50:00|624.95|622.55|622.67|620.27|625.06|622.66|620|617.6|0
1654872900000|2022-06-10 14:55:00|622.07|619.67|632.42|630.02|632.42|630.02|621.66|619.26|0
1654873200000|2022-06-10 15:00:00|632.83|630.43|633.25|630.85|634.58|632.18|629.98|627.58|0
1654873500000|2022-06-10 15:05:00|633.46|631.06|634.07|631.67|637.12|634.72|633.05|630.65|0
1654873800000|2022-06-10 15:10:00|633.97|631.57|634.27|631.87|636.1|633.7|630.82|628.42|0
1654874100000|2022-06-10 15:15:00|634.06|631.66|630.9|628.5|636.51|634.11|629.52|627.12|0
1654874400000|2022-06-10 15:20:00|630.09|627.69|635.16|632.76|635.36|632.96|628.06|625.66|0
1654874700000|2022-06-10 15:25:00|635.56|633.16|636.78|634.38|639.23|636.83|634.55|632.15|0
1654875000000|2022-06-10 15:30:00|638.21|635.81|638|635.6|640.86|638.46|636.38|633.98|0
1654875300000|2022-06-10 15:35:00|637.59|635.19|641.2|638.8|641.6|639.2|637.59|635.19|0
1654875600000|2022-06-10 15:40:00|642.22|639.82|635.26|632.86|642.62|640.22|635.15|632.75|0
1654875900000|2022-06-10 15:45:00|635.76|633.36|640.44|638.04|640.44|638.04|633.12|630.72|0
1654876200000|2022-06-10 15:50:00|640.85|638.45|639.02|636.62|641.67|639.27|636.78|634.38|0
1654876500000|2022-06-10 15:55:00|638.81|636.41|632.51|630.11|640.24|637.84|631.09|628.69|0
1654876800000|2022-06-10 16:00:00|632.71|630.31|631.49|629.09|633.72|631.32|629.27|626.87|0
1654877100000|2022-06-10 16:05:00|631.9|629.5|627.24|624.84|631.9|629.5|625.83|623.43|0
1654877400000|2022-06-10 16:10:00|627.44|625.04|634.33|631.93|634.74|632.34|627.44|625.04|0
1654877700000|2022-06-10 16:15:00|635.14|632.74|636.36|633.96|638.19|635.79|633.92|631.52|0
1654878000000|2022-06-10 16:20:00|636.56|634.16|636.16|633.76|636.77|634.37|632.5|630.1|0
1654878300000|2022-06-10 16:25:00|636.36|633.96|633.42|631.02|638.19|635.79|633.42|631.02|0
1654878600000|2022-06-10 16:30:00|633.72|631.32|635.34|632.94|636.56|634.16|630.88|628.48|0
1654878900000|2022-06-10 16:35:00|635.95|633.55|632.9|630.5|636.36|633.96|632.29|629.89|0
1654879200000|2022-06-10 16:40:00|632.7|630.3|631.89|629.49|634.53|632.13|629.25|626.85|0
1654879500000|2022-06-10 16:45:00|631.48|629.08|634.52|632.12|635.74|633.34|630.67|628.27|0
1654879800000|2022-06-10 16:50:00|635.34|632.94|638.79|636.39|639.2|636.8|635.13|632.73|0
1654880100000|2022-06-10 16:55:00|639|636.6|636.35|633.95|640.43|638.03|635.74|633.34|0
1654880400000|2022-06-10 17:00:00|636.55|634.15|638.38|635.98|640.83|638.43|635.33|632.93|0
1654880700000|2022-06-10 17:05:00|639.2|636.8|637.57|635.17|641.44|639.04|637.16|634.76|0
1654881000000|2022-06-10 17:10:00|637.37|634.97|639.6|637.2|641.44|639.04|636.14|633.74|0
1654881300000|2022-06-10 17:15:00|640.22|637.82|633.7|631.3|640.83|638.43|633.5|631.1|0
1654881600000|2022-06-10 17:20:00|633.91|631.51|632.74|630.34|635.33|632.93|632.08|629.68|0
1654881900000|2022-06-10 17:25:00|632.54|630.14|627.66|625.26|633.15|630.75|627.66|625.26|0
1654882200000|2022-06-10 17:30:00|628.68|626.28|632.74|630.34|635.38|632.98|628.47|626.07|0
1654882500000|2022-06-10 17:35:00|632.53|630.13|625.64|623.24|632.53|630.13|625.64|623.24|0
1654882800000|2022-06-10 17:40:00|625.43|623.03|627.25|624.85|629.08|626.68|625.23|622.83|0
1654883100000|2022-06-10 17:45:00|627.05|624.65|620.79|618.39|628.67|626.27|620.38|617.98|0
1654883400000|2022-06-10 17:50:00|620.18|617.78|625.03|622.63|625.23|622.83|617.57|615.17|0
1654883700000|2022-06-10 17:55:00|625.83|623.43|627.25|624.85|629.48|627.08|625.43|623.03|0
1654884000000|2022-06-10 18:00:00|627.05|624.65|632.32|629.92|632.93|630.53|626.64|624.24|0
1654884300000|2022-06-10 18:05:00|632.73|630.33|628.87|626.47|632.93|630.53|627.45|625.05|0
1654884600000|2022-06-10 18:10:00|628.26|625.86|629.12|626.72|630.49|628.09|627.05|624.65|0
1654884900000|2022-06-10 18:15:00|629.32|626.92|622.83|620.43|630.75|628.35|621.62|619.22|0
1654885200000|2022-06-10 18:20:00|623.04|620.64|619.4|617|623.04|620.64|617.98|615.58|0
1654885500000|2022-06-10 18:25:00|618.79|616.39|624.86|622.46|626.88|624.48|618.79|616.39|0
1654885800000|2022-06-10 18:30:00|624.65|622.25|620.72|618.32|624.65|622.25|619.11|616.71|0
1654886100000|2022-06-10 18:35:00|620.92|618.52|624.16|621.76|624.56|622.16|620.92|618.52|0
1654886400000|2022-06-10 18:40:00|624.56|622.16|626.18|623.78|628.82|626.42|624.16|621.76|0
1654886700000|2022-06-10 18:45:00|626.39|623.99|618.5|616.1|626.59|624.19|618.5|616.1|0
1654887000000|2022-06-10 18:50:00|618.9|616.5|617.8|615.4|621.73|619.33|617.8|615.4|0
1654887300000|2022-06-10 18:55:00|617.49|615.09|613.87|611.47|619.01|616.61|612.06|609.66|0
1654887600000|2022-06-10 19:00:00|613.67|611.27|621.83|619.43|622.74|620.34|611.26|608.86|0
1654887900000|2022-06-10 19:05:00|622.13|619.73|622.53|620.13|625.97|623.57|621.12|618.72|0
1654888200000|2022-06-10 19:10:00|622.73|620.33|617.11|614.71|623.34|620.94|616.1|613.7|0
1654888500000|2022-06-10 19:15:00|617.72|615.32|612.47|610.07|617.92|615.52|611.87|609.47|0
1654888800000|2022-06-10 19:20:00|612.07|609.67|613.68|611.28|621.56|619.16|612.07|609.67|0
1654889100000|2022-06-10 19:25:00|612.87|610.47|611.27|608.87|612.87|610.47|605.06|602.66|0
1654889400000|2022-06-10 19:30:00|611.47|609.07|616.3|613.9|617.51|615.11|611.27|608.87|0
1654889700000|2022-06-10 19:35:00|616.51|614.11|613.48|611.08|618.52|616.12|609.26|606.86|0
1654890000000|2022-06-10 19:40:00|613.88|611.48|621.96|619.56|623.79|621.39|611.67|609.27|0
1654890300000|2022-06-10 19:45:00|621.86|619.46|630.91|628.51|631.31|628.91|621.15|618.75|0
1654890600000|2022-06-10 19:50:00|631.72|629.32|629.83|627.43|632.69|630.29|625|622.6|0
1654890900000|2022-06-10 19:55:00|629.63|627.23|640.87|638.47|640.87|638.47|627.59|625.19|0
1654891200000|2022-06-10 20:00:00|640.77|638.37|632.16|629.76|642.31|639.91|632.16|629.76|0
1654891500000|2022-06-10 20:05:00|631.96|629.56|632.98|630.58|634.11|631.71|631.75|629.35|0
1654891800000|2022-06-10 20:10:00|632.77|630.37|632|629.6|633.7|631.3|631.34|628.94|0
1655103900000|2022-06-13 07:05:00|699.23|696.83|692.47|690.07|699.44|697.04|691.73|689.33|0
1655104200000|2022-06-13 07:10:00|692.89|690.49|699.44|697.04|701.34|698.94|692.89|690.49|0
1655104500000|2022-06-13 07:15:00|700.92|698.52|703.04|700.64|703.14|700.74|698.17|695.77|0
1655104800000|2022-06-13 07:20:00|702.08|699.68|696.69|694.29|702.93|700.53|696.37|693.97|0
1655105100000|2022-06-13 07:25:00|696.79|694.39|701.65|699.25|703.03|700.63|696.15|693.75|0
1655105400000|2022-06-13 07:30:00|701.34|698.94|708.87|706.47|709.29|706.89|701.34|698.94|0
1655105700000|2022-06-13 07:35:00|708.44|706.04|708.77|706.37|709.51|707.11|701.97|699.57|0
1655106000000|2022-06-13 07:40:00|708.13|705.73|710.78|708.38|710.99|708.59|706.53|704.13|0
1655106300000|2022-06-13 07:45:00|710.36|707.96|705.57|703.17|711.11|708.71|704.62|702.22|0
1655106600000|2022-06-13 07:50:00|705.68|703.28|705.89|703.49|706.53|704.13|702.18|699.78|0
1655106900000|2022-06-13 07:55:00|706.74|704.34|708.86|706.46|709.61|707.21|704.83|702.43|0
1655107200000|2022-06-13 08:00:00|709.71|707.31|715.58|713.18|715.68|713.28|709.29|706.89|0
1655107500000|2022-06-13 08:05:00|715.47|713.07|713.97|711.57|716.32|713.92|712.91|710.51|0
1655107800000|2022-06-13 08:10:00|713.87|711.47|720.05|717.65|720.15|717.75|712.69|710.29|0
1655108100000|2022-06-13 08:15:00|720.15|717.75|726.78|724.38|727.86|725.46|718.65|716.25|0
1655108400000|2022-06-13 08:20:00|726.47|724.07|727|724.6|727.11|724.71|724|721.6|0
1655108700000|2022-06-13 08:25:00|727.21|724.81|725.71|723.31|727.32|724.92|723.35|720.95|0
1655109000000|2022-06-13 08:30:00|726.14|723.74|718.44|716.04|727|724.6|718.44|716.04|0
1655109300000|2022-06-13 08:35:00|718.65|716.25|720.25|717.85|723.35|720.95|718.22|715.82|0
1655109600000|2022-06-13 08:40:00|720.47|718.07|718.65|716.25|722.49|720.09|715.87|713.47|0
1655109900000|2022-06-13 08:45:00|719.71|717.31|722.49|720.09|723.56|721.16|718.86|716.46|0
1655110200000|2022-06-13 08:50:00|722.39|719.99|722.34|719.94|725.7|723.3|720.57|718.17|0
1655110500000|2022-06-13 08:55:00|722.02|719.62|725.45|723.05|725.55|723.15|721.27|718.87|0
1655110800000|2022-06-13 09:00:00|725.76|723.36|720.2|717.8|726.62|724.22|720.2|717.8|0
1655111100000|2022-06-13 09:05:00|720.31|717.91|719.34|716.94|723.62|721.22|719.13|716.73|0
1655111400000|2022-06-13 09:10:00|719.77|717.37|721.48|719.08|722.34|719.94|719.34|716.94|0
1655111700000|2022-06-13 09:15:00|721.69|719.29|719.77|717.37|724.16|721.76|718.92|716.52|0
1655112000000|2022-06-13 09:20:00|719.55|717.15|721.37|718.97|721.9|719.5|714.44|712.04|0
1655112300000|2022-06-13 09:25:00|721.26|718.86|721.48|719.08|722.23|719.83|719.55|717.15|0
1655112600000|2022-06-13 09:30:00|721.26|718.86|722.54|720.14|723.4|721|719.98|717.58|0
1655112900000|2022-06-13 09:35:00|721.05|718.65|722.97|720.57|725.54|723.14|720.41|718.01|0
1655113200000|2022-06-13 09:40:00|722.54|720.14|723.61|721.21|726.83|724.43|720.83|718.43|0
1655113500000|2022-06-13 09:45:00|723.18|720.78|720.62|718.22|724.47|722.07|719.87|717.47|0
1655113800000|2022-06-13 09:50:00|720.83|718.43|722.97|720.57|723.4|721|720.51|718.11|0
1655114100000|2022-06-13 09:55:00|723.4|721|719.76|717.36|725.11|722.71|718.05|715.65|0
1655114400000|2022-06-13 10:00:00|719.12|716.72|719.76|717.36|721.68|719.28|717.2|714.8|0
1655114700000|2022-06-13 10:05:00|719.97|717.57|715.28|712.88|720.61|718.21|715.28|712.88|0
1655115000000|2022-06-13 10:10:00|715.06|712.66|713.04|710.64|715.92|713.52|712.41|710.01|0
1655115300000|2022-06-13 10:15:00|713.36|710.96|717.09|714.69|718.26|715.86|713.36|710.96|0
1655115600000|2022-06-13 10:20:00|717.19|714.79|718.26|715.86|719.44|717.04|715.49|713.09|0
1655115900000|2022-06-13 10:25:00|719.11|716.71|717.51|715.11|719.11|716.71|715.49|713.09|0
1655116200000|2022-06-13 10:30:00|717.4|715|712.72|710.32|718.47|716.07|712.4|710|0
1655116500000|2022-06-13 10:35:00|712.61|710.21|715.48|713.08|716.66|714.26|711.65|709.25|0
1655116800000|2022-06-13 10:40:00|715.59|713.19|712.07|709.67|716.02|713.62|711.65|709.25|0
1655117100000|2022-06-13 10:45:00|712.29|709.89|715.27|712.87|716.44|714.04|711.86|709.46|0
1655117400000|2022-06-13 10:50:00|715.48|713.08|712.28|709.88|716.55|714.15|711.86|709.46|0
1655117700000|2022-06-13 10:55:00|712.18|709.78|714.95|712.55|715.8|713.4|711.65|709.25|0
1655118000000|2022-06-13 11:00:00|713.56|711.16|710.05|707.65|713.77|711.37|709.09|706.69|0
1655118300000|2022-06-13 11:05:00|709.94|707.54|714.41|712.01|715.05|712.65|708.88|706.48|0
1655118600000|2022-06-13 11:10:00|714.2|711.8|715.69|713.29|717.72|715.32|714.2|711.8|0
1655118900000|2022-06-13 11:15:00|715.9|713.5|716.11|713.71|716.75|714.35|712.6|710.2|0
1655119200000|2022-06-13 11:20:00|716.75|714.35|719.74|717.34|719.95|717.55|715.69|713.29|0
1655119500000|2022-06-13 11:25:00|719.21|716.81|716.32|713.92|720.38|717.98|714.19|711.79|0
1655119800000|2022-06-13 11:30:00|716.11|713.71|719.31|716.91|719.74|717.34|713.55|711.15|0
1655120100000|2022-06-13 11:35:00|719.21|716.81|716.43|714.03|719.95|717.55|714.83|712.43|0
1655120400000|2022-06-13 11:40:00|716.22|713.82|722.3|719.9|722.3|719.9|715.58|713.18|0
1655120700000|2022-06-13 11:45:00|722.09|719.69|723.58|721.18|723.58|721.18|720.7|718.3|0
1655121000000|2022-06-13 11:50:00|723.37|720.97|722.62|720.22|725.08|722.68|722.08|719.68|0
1655121300000|2022-06-13 11:55:00|722.41|720.01|724.22|721.82|724.87|722.47|722.08|719.68|0
1655121600000|2022-06-13 12:00:00|724.01|721.61|721.32|718.92|724.95|722.55|718.86|716.46|0
1655121900000|2022-06-13 12:05:00|721.42|719.02|720.35|717.95|723.88|721.48|718.86|716.46|0
1655122200000|2022-06-13 12:10:00|720.14|717.74|713.75|711.35|720.89|718.49|713.75|711.35|0
1655122500000|2022-06-13 12:15:00|714.08|711.68|712.69|710.29|716.1|713.7|711.2|708.8|0
1655122800000|2022-06-13 12:20:00|712.47|710.07|710.13|707.73|712.9|710.5|709.5|707.1|0
1655123100000|2022-06-13 12:25:00|710.56|708.16|711.83|709.43|712.9|710.5|709.71|707.31|0
1655123400000|2022-06-13 12:30:00|712.05|709.65|713.11|710.71|713.11|710.71|709.71|707.31|0
1655123700000|2022-06-13 12:35:00|713.32|710.92|712.69|710.29|716.93|714.53|712.68|710.28|0
1655124000000|2022-06-13 12:40:00|713.33|710.93|715.26|712.86|717.08|714.68|711.84|709.44|0
1655124300000|2022-06-13 12:45:00|715.47|713.07|717.18|714.78|718.47|716.07|714.4|712|0
1655124600000|2022-06-13 12:50:00|716.97|714.57|717.82|715.42|718.25|715.85|713.97|711.57|0
1655124900000|2022-06-13 12:55:00|717.61|715.21|719.97|717.57|720.4|718|715.9|713.5|0
1655125200000|2022-06-13 13:00:00|720.18|717.78|721.47|719.07|722.54|720.14|720.18|717.78|0
1655125500000|2022-06-13 13:05:00|721.25|718.85|720.82|718.42|722.65|720.25|719.32|716.92|0
1655125800000|2022-06-13 13:10:00|721.25|718.85|717.06|714.66|721.25|718.85|716.63|714.23|0
1655126100000|2022-06-13 13:15:00|716.85|714.45|720.28|717.88|720.28|717.88|715.99|713.59|0
1655126400000|2022-06-13 13:20:00|720.49|718.09|723.06|720.66|723.61|721.21|720.28|717.88|0
1655126700000|2022-06-13 13:25:00|723.61|721.21|725.64|723.24|725.86|723.46|721.78|719.38|0
1655127000000|2022-06-13 13:30:00|726.5|724.1|713.85|711.45|726.5|724.1|710.33|707.93|0
1655127300000|2022-06-13 13:35:00|714.28|711.88|721.99|719.59|721.99|719.59|710.22|707.82|0
1655127600000|2022-06-13 13:40:00|722.85|720.45|720.91|718.51|731.67|729.27|719.84|717.44|0
1655127900000|2022-06-13 13:45:00|722.31|719.91|725.85|723.45|726.61|724.21|713.42|711.02|0
1655128200000|2022-06-13 13:50:00|726.07|723.67|726.3|723.9|727.36|724.96|720.48|718.08|0
1655128500000|2022-06-13 13:55:00|726.41|724.01|726.94|724.54|727.7|725.3|721.36|718.96|0
1655128800000|2022-06-13 14:00:00|726.19|723.79|728.63|726.23|731.68|729.28|719.11|716.71|0
1655129100000|2022-06-13 14:05:00|729.06|726.66|728.41|726.01|730.13|727.73|721|718.6|0
1655129400000|2022-06-13 14:10:00|728.62|726.22|738.12|735.72|738.78|736.38|725.61|723.21|0
1655129700000|2022-06-13 14:15:00|738.44|736.04|746.25|743.85|748.86|746.46|738.44|736.04|0
1655130000000|2022-06-13 14:20:00|747.12|744.72|750.17|747.77|750.17|747.77|742.56|740.16|0
1655130300000|2022-06-13 14:25:00|750.39|747.99|750.22|747.82|752.61|750.21|747.77|745.37|0
1655130600000|2022-06-13 14:30:00|750.66|748.26|745.45|743.05|751.55|749.15|744.58|742.18|0
1655130900000|2022-06-13 14:35:00|745.88|743.48|745.45|743.05|746.32|743.92|741.32|738.92|0
1655131200000|2022-06-13 14:40:00|746.32|743.92|756.57|754.17|757.99|755.59|746.31|743.91|0
1655131500000|2022-06-13 14:45:00|756.78|754.38|760.47|758.07|761.6|759.2|755.81|753.41|0
1655131800000|2022-06-13 14:50:00|760.69|758.29|757.3|754.9|763.76|761.36|756.2|753.8|0
1655132100000|2022-06-13 14:55:00|757.08|754.68|758.17|755.77|759.05|756.65|754.02|751.62|0
1655132400000|2022-06-13 15:00:00|757.3|754.9|764.31|761.91|765.84|763.44|757.08|754.68|0
1655132700000|2022-06-13 15:05:00|764.53|762.13|764.69|762.29|766.28|763.88|763.21|760.81|0
1655133000000|2022-06-13 15:10:00|765.13|762.73|758.55|756.15|767.55|765.15|758.33|755.93|0
1655133300000|2022-06-13 15:15:00|759.21|756.81|747.03|744.63|759.21|756.81|746.6|744.2|0
1655133600000|2022-06-13 15:20:00|747.47|745.07|738.79|736.39|748.58|746.18|738.79|736.39|0
1655133900000|2022-06-13 15:25:00|738.14|735.74|745.63|743.23|746.51|744.11|737.27|734.87|0
1655134200000|2022-06-13 15:30:00|745.85|743.45|744.32|741.92|751.42|749.02|741.93|739.53|0
1655134500000|2022-06-13 15:35:00|745.63|743.23|734.98|732.58|745.63|743.23|734.98|732.58|0
1655134800000|2022-06-13 15:40:00|734.76|732.36|732.16|729.76|738.35|735.95|729.35|726.95|0
1655135100000|2022-06-13 15:45:00|731.95|729.55|735.1|732.7|739.44|737.04|731.3|728.9|0
1655135400000|2022-06-13 15:50:00|735|732.6|743.58|741.18|744.01|741.61|732.28|729.88|0
1655135700000|2022-06-13 15:55:00|743.36|740.96|737.05|734.65|743.58|741.18|736.62|734.22|0
1655136000000|2022-06-13 16:00:00|738.14|735.74|739.72|737.32|741.02|738.62|731.42|729.02|0
1655136300000|2022-06-13 16:05:00|738.64|736.24|736.04|733.64|742.54|740.14|730.21|727.81|0
1655136600000|2022-06-13 16:10:00|737.55|735.15|732.8|730.4|739.29|736.89|726.98|724.58|0
1655136900000|2022-06-13 16:15:00|732.37|729.97|733.56|731.16|737.34|734.94|728.7|726.3|0
1655137200000|2022-06-13 16:20:00|733.45|731.05|733.23|730.83|735.61|733.21|728.06|725.66|0
1655137500000|2022-06-13 16:25:00|733.34|730.94|731.93|729.53|734.31|731.91|728.27|725.87|0
1655137800000|2022-06-13 16:30:00|733.01|730.61|722.04|719.64|735.39|732.99|719.68|717.28|0
1655138100000|2022-06-13 16:35:00|722.68|720.28|714.44|712.04|722.68|720.28|711.87|709.47|0
1655138400000|2022-06-13 16:40:00|713.79|711.39|727.08|724.68|727.94|725.54|713.79|711.39|0
1655138700000|2022-06-13 16:45:00|727.73|725.33|729.45|727.05|729.88|727.48|725.14|722.74|0
1655139000000|2022-06-13 16:50:00|730.1|727.7|734.2|731.8|734.64|732.24|725.57|723.17|0
1655139300000|2022-06-13 16:55:00|734.64|732.24|739.08|736.68|739.83|737.43|732.26|729.86|0
1655139600000|2022-06-13 17:00:00|738.97|736.57|744.3|741.42|744.64|742|738.97|736.57|0
1655139900000|2022-06-13 17:05:00|744.96|742.08|741.91|739.03|746.7|743.82|741.91|739.03|0
1655140200000|2022-06-13 17:10:00|742.13|739.25|741.91|739.03|746.26|743.38|741.91|739.03|0
1655140500000|2022-06-13 17:15:00|742.35|739.47|742.13|739.25|744.3|741.42|740.83|737.95|0
1655140800000|2022-06-13 17:20:00|743.65|740.77|744.52|741.64|746.47|743.59|742.02|739.14|0
1655141100000|2022-06-13 17:25:00|743.86|740.98|745.6|742.72|749.3|746.42|742.78|739.9|0
1655141400000|2022-06-13 17:30:00|746.26|743.38|749.52|746.64|749.96|747.08|742.99|740.11|0
1655141700000|2022-06-13 17:35:00|749.74|746.86|742.34|739.46|750.39|747.51|742.34|739.46|0
1655142000000|2022-06-13 17:40:00|742.56|739.68|731.73|728.85|742.56|739.68|731.73|728.85|0
1655142300000|2022-06-13 17:45:00|731.51|728.63|725.2|722.32|733.02|730.14|725.2|722.32|0
1655142600000|2022-06-13 17:50:00|725.41|722.53|731.89|729.01|733.84|730.96|723.48|720.6|0
1655142900000|2022-06-13 17:55:00|730.92|728.04|728.65|725.77|731.24|728.36|726.71|723.83|0
1655143200000|2022-06-13 18:00:00|728.86|725.98|735.11|732.71|737.06|734.66|728.65|725.77|0
1655143500000|2022-06-13 18:05:00|735.33|732.93|742.7|740.3|742.78|740.38|735.22|732.82|0
1655143800000|2022-06-13 18:10:00|743.13|740.73|746.83|744.43|747.27|744.87|740.96|738.56|0
1655144100000|2022-06-13 18:15:00|748.16|745.28|742.72|739.84|748.16|745.28|741.64|738.76|0
1655144400000|2022-06-13 18:20:00|742.5|739.62|743.37|740.49|743.81|740.93|738.16|735.28|0
1655144700000|2022-06-13 18:25:00|743.59|740.71|743.37|740.49|744.24|741.36|740.11|737.23|0
1655145000000|2022-06-13 18:30:00|744.02|741.14|744.89|742.01|752.08|749.2|742.28|739.4|0
1655145300000|2022-06-13 18:35:00|745.11|742.23|737.97|735.09|745.54|742.66|734.26|731.38|0
1655145600000|2022-06-13 18:40:00|737.11|734.23|737.54|734.66|740.57|737.69|732.57|729.69|0
1655145900000|2022-06-13 18:45:00|736.67|733.79|738.62|735.74|741.44|738.56|733.86|730.98|0
1655146200000|2022-06-13 18:50:00|739.27|736.39|743.17|740.29|744.91|742.03|739.27|736.39|0
1655146500000|2022-06-13 18:55:00|744.26|741.38|749.91|747.03|751.66|748.78|744.26|741.38|0
1655146800000|2022-06-13 19:00:00|751|748.12|748.16|745.28|754.91|752.03|746.2|743.32|0
1655147100000|2022-06-13 19:05:00|748.81|745.93|754.25|751.37|755.13|752.25|745.98|743.1|0
1655147400000|2022-06-13 19:10:00|754.47|751.59|758.4|755.52|759.93|757.05|754.25|751.37|0
1655147700000|2022-06-13 19:15:00|759.05|756.17|755.12|752.24|763.43|760.55|741.43|738.55|0
1655148000000|2022-06-13 19:20:00|756.21|753.33|761.43|758.55|762.09|759.21|751.42|748.54|0
1655148300000|2022-06-13 19:25:00|762.09|759.21|766.9|764.02|766.9|764.02|759.03|756.15|0
1655148600000|2022-06-13 19:30:00|766.8|763.92|769.97|767.09|773.93|771.05|765.37|762.49|0
1655148900000|2022-06-13 19:35:00|769.53|766.65|772.17|769.29|772.72|769.84|760.99|758.11|0
1655149200000|2022-06-13 19:40:00|771.84|768.96|776.73|773.85|778.26|775.38|771.07|768.19|0
1655149500000|2022-06-13 19:45:00|776.95|774.07|774.87|771.99|777.82|774.94|769.18|766.3|0
1655149800000|2022-06-13 19:50:00|775.09|772.21|770.81|767.93|783.75|780.87|770.04|767.16|0
1655150100000|2022-06-13 19:55:00|769.82|766.94|765.67|762.79|772.58|769.7|764.36|761.48|0
1655150400000|2022-06-13 20:00:00|766.98|764.1|766.11|763.23|774.23|771.35|766.11|763.23|0
1655150700000|2022-06-13 20:05:00|766.32|763.44|762.26|759.86|766.88|764|762.15|759.75|0
1655151000000|2022-06-13 20:10:00|762.15|759.75|764.11|761.71|764.33|761.93|758.21|755.81|0
1655151300000|2022-06-13 20:15:00|763.66|760.86|764.75|761.95|766.4|763.6|761.58|758.78|0
1655151600000|2022-06-13 20:20:00|764.97|762.17|768.47|765.67|768.69|765.89|764.53|761.73|0
1655151900000|2022-06-13 20:25:00|768.69|765.89|766.06|763.26|769.13|766.33|765.4|762.6|0
1655152200000|2022-06-13 20:30:00|765.84|763.04|763.77|760.97|765.84|763.04|762.78|759.98|0
1655152500000|2022-06-13 20:35:00|763.98|761.18|761.25|758.45|765.18|762.38|760.81|758.01|0
1655152800000|2022-06-13 20:40:00|761.46|758.66|761.25|758.45|762.45|759.65|760.37|757.57|0
1655153100000|2022-06-13 20:45:00|761.03|758.23|762.56|759.76|762.77|759.97|760.05|757.25|0
1655153400000|2022-06-13 20:50:00|762.67|759.87|762.01|759.21|764.2|761.4|761.58|758.78|0
1655153700000|2022-06-13 20:55:00|761.79|758.99|762.67|759.87|764.86|762.06|761.46|758.66|0
1655154000000|2022-06-13 21:00:00|762.68|759.88|763.19|760.39|763.32|760.52|762.36|759.56|0
1655154300000|2022-06-13 21:05:00|763.26|760.46|762.81|760.01|763.26|760.46|762.55|759.75|0
1655154600000|2022-06-13 21:10:00|763.1|760.3|763.33|760.53|763.55|760.75|762.69|759.89|0
1655154900000|2022-06-13 21:15:00|763.2|760.4|762.79|759.99|763.2|760.4|762.59|759.79|0
1655155200000|2022-06-13 21:20:00|762.85|760.05|761.7|758.9|763|760.2|761.7|758.9|0
1655155500000|2022-06-13 21:25:00|761.6|758.8|761.8|759|761.95|759.15|761.25|758.45|0
1655155800000|2022-06-13 21:30:00|761.73|758.93|761.6|758.8|761.77|758.97|761.03|758.23|0
1655156100000|2022-06-13 21:35:00|761.44|758.64|761.15|758.35|761.48|758.68|760.9|758.1|0
1655156400000|2022-06-13 21:40:00|761.22|758.42|761.77|758.97|761.89|759.09|761.22|758.42|0
1655156700000|2022-06-13 21:45:00|761.6|758.8|762.14|759.34|762.24|759.44|761.57|758.77|0
1655157000000|2022-06-13 21:50:00|761.95|759.15|761.76|758.96|762.24|759.44|761.34|758.54|0
1655157300000|2022-06-13 21:55:00|761.86|759.06|761.44|758.64|762.14|759.34|761.05|758.25|0
1655157600000|2022-06-13 22:00:00|761.12|758.32|758.17|755.37|761.12|758.32|755.77|752.97|0
1655157900000|2022-06-13 22:05:00|757.95|755.15|754.68|751.88|757.95|755.15|754.68|751.88|0
1655158200000|2022-06-13 22:10:00|754.9|752.1|754.68|751.88|755.34|752.54|754.03|751.23|0
1655158500000|2022-06-13 22:15:00|754.46|751.66|752.94|750.14|754.46|751.66|752.72|749.92|0
1655158800000|2022-06-13 22:20:00|752.83|750.03|753.27|750.47|754.68|751.88|752.5|749.7|0
1655159100000|2022-06-13 22:25:00|753.16|750.36|752.94|750.14|754.03|751.23|752.94|750.14|0
1655159400000|2022-06-13 22:30:00|753.05|750.25|754.24|751.44|754.68|751.88|752.72|749.92|0
1655159700000|2022-06-13 22:35:00|754.68|751.88|754.46|751.66|755.11|752.31|754.46|751.66|0
1655160000000|2022-06-13 22:40:00|754.57|751.77|755.44|752.64|755.98|753.18|754.24|751.44|0
1655160300000|2022-06-13 22:45:00|755.55|752.75|755.76|752.96|756.53|753.73|755.55|752.75|0
1655160600000|2022-06-13 22:50:00|755.98|753.18|755.98|753.18|757.07|754.27|755.88|753.08|0
1655160900000|2022-06-13 22:55:00|755.88|753.08|756.85|754.05|756.85|754.05|755|752.2|0
1655161200000|2022-06-13 23:00:00|756.63|753.83|757.94|755.14|757.94|755.14|755.98|753.18|0
1655161500000|2022-06-13 23:05:00|757.72|754.92|757.94|755.14|758.16|755.36|756.75|753.95|0
1655161800000|2022-06-13 23:10:00|758.16|755.36|759.36|756.56|759.9|757.1|757.83|755.03|0
1655162100000|2022-06-13 23:15:00|759.47|756.67|760.89|758.09|762.09|759.29|759.47|756.67|0
1655162400000|2022-06-13 23:20:00|760.99|758.19|759.25|756.45|761.11|758.31|759.03|756.23|0
1655162700000|2022-06-13 23:25:00|759.14|756.34|759.03|756.23|760.56|757.76|758.7|755.9|0
1655163000000|2022-06-13 23:30:00|759.24|756.44|761.54|758.74|761.65|758.85|758.59|755.79|0
1655163300000|2022-06-13 23:35:00|761.32|758.52|763.29|760.49|763.29|760.49|760.77|757.97|0
1655163600000|2022-06-13 23:40:00|763.39|760.59|764.49|761.69|764.6|761.8|763.39|760.59|0
1655163900000|2022-06-13 23:45:00|764.38|761.58|762.3|759.5|764.71|761.91|762.08|759.28|0
1655164200000|2022-06-13 23:50:00|762.19|759.39|761.54|758.74|762.63|759.83|761.21|758.41|0
1655164500000|2022-06-13 23:55:00|761.64|758.84|758.15|755.35|761.64|758.84|758.15|755.35|0
1655164800000|2022-06-14 00:00:00|758.37|755.57|759.89|757.09|760.77|757.97|756.18|753.38|0
1655165100000|2022-06-14 00:05:00|759.67|756.87|754.22|751.42|761.1|758.3|754.22|751.42|0
1655165400000|2022-06-14 00:10:00|754.55|751.75|753.13|750.33|754.66|751.86|751.61|748.81|0
1655165700000|2022-06-14 00:15:00|753.35|750.55|758.82|756.02|759.8|757|751.61|748.81|0
1655166000000|2022-06-14 00:20:00|758.71|755.91|751.5|748.7|759.36|756.56|750.74|747.94|0
1655166300000|2022-06-14 00:25:00|751.61|748.81|750.3|747.5|752.26|749.46|749|746.2|0
1655166600000|2022-06-14 00:30:00|750.08|747.28|746.39|743.59|751.94|749.14|746.18|743.38|0
1655166900000|2022-06-14 00:35:00|745.96|743.16|743.57|740.77|746.61|743.81|742.49|739.69|0
1655167200000|2022-06-14 00:40:00|743.36|740.56|744.12|741.32|745.2|742.4|742.27|739.47|0
1655167500000|2022-06-14 00:45:00|744.22|741.42|746.94|744.14|747.04|744.24|743.9|741.1|0
1655167800000|2022-06-14 00:50:00|746.82|744.02|745.52|742.72|748.12|745.32|745.09|742.29|0
1655168100000|2022-06-14 00:55:00|744.87|742.07|745.09|742.29|747.47|744.67|744|741.2|0
1655168400000|2022-06-14 01:00:00|745.3|742.5|744.87|742.07|747.15|744.35|744.22|741.42|0
1655168700000|2022-06-14 01:05:00|744.76|741.96|748.12|745.32|748.34|745.54|744|741.2|0
1655169000000|2022-06-14 01:10:00|748.02|745.22|747.69|744.89|748.34|745.54|746.38|743.58|0
1655169300000|2022-06-14 01:15:00|747.8|745|748.77|745.97|748.99|746.19|745.95|743.15|0
1655169600000|2022-06-14 01:20:00|748.34|745.54|746.6|743.8|749.2|746.4|746.38|743.58|0
1655169900000|2022-06-14 01:25:00|746.82|744.02|751.16|748.36|751.16|748.36|746.16|743.36|0
1655170200000|2022-06-14 01:30:00|751.38|748.58|747.68|744.88|752.68|749.88|747.46|744.66|0
1655170500000|2022-06-14 01:35:00|747.79|744.99|748.11|745.31|748.88|746.08|746.16|743.36|0
1655170800000|2022-06-14 01:40:00|747.9|745.1|750.94|748.14|750.94|748.14|747.9|745.1|0
1655171100000|2022-06-14 01:45:00|751.37|748.57|753.33|750.53|754.64|751.84|751.37|748.57|0
1655171400000|2022-06-14 01:50:00|753.55|750.75|753.76|750.96|754.64|751.84|751.48|748.68|0
1655171700000|2022-06-14 01:55:00|754.2|751.4|754.42|751.62|756.05|753.25|753.55|750.75|0
1655172000000|2022-06-14 02:00:00|754.85|752.05|753.11|750.31|755.18|752.38|751.59|748.79|0
1655172300000|2022-06-14 02:05:00|752.89|750.09|749.19|746.39|753.76|750.96|748.76|745.96|0
1655172600000|2022-06-14 02:10:00|749.63|746.83|750.28|747.48|751.15|748.35|748.76|745.96|0
1655172900000|2022-06-14 02:15:00|750.5|747.7|751.58|748.78|752.02|749.22|748.76|745.96|0
1655173200000|2022-06-14 02:20:00|751.48|748.68|749.84|747.04|751.58|748.78|749.52|746.72|0
1655173500000|2022-06-14 02:25:00|750.06|747.26|750.49|747.69|751.8|749|749.41|746.61|0
1655173800000|2022-06-14 02:30:00|750.61|747.81|748.75|745.95|750.93|748.13|747.45|744.65|0
1655174100000|2022-06-14 02:35:00|748.54|745.74|748.1|745.3|748.97|746.17|747.23|744.43|0
1655174400000|2022-06-14 02:40:00|747.88|745.08|748.75|745.95|749.19|746.39|747.02|744.22|0
1655174700000|2022-06-14 02:45:00|748.97|746.17|748.75|745.95|749.84|747.04|747.45|744.65|0
1655175000000|2022-06-14 02:50:00|748.65|745.85|748.1|745.3|748.75|745.95|747.23|744.43|0
1655175300000|2022-06-14 02:55:00|748.21|745.41|746.58|743.78|748.31|745.51|746.04|743.24|0
1655175600000|2022-06-14 03:00:00|746.79|743.99|744.19|741.39|746.79|743.99|743.98|741.18|0
1655175900000|2022-06-14 03:05:00|743.98|741.18|745.49|742.69|745.71|742.91|743.98|741.18|0
1655176200000|2022-06-14 03:10:00|745.27|742.47|742.89|740.09|745.27|742.47|742.46|739.66|0
1655176500000|2022-06-14 03:15:00|743|740.2|744.19|741.39|744.41|741.61|743|740.2|0
1655176800000|2022-06-14 03:20:00|744.3|741.5|743.54|740.74|744.4|741.6|743.32|740.52|0
1655177100000|2022-06-14 03:25:00|743.65|740.85|743.43|740.63|744.19|741.39|742.67|739.87|0
1655177400000|2022-06-14 03:30:00|743.32|740.52|740.07|737.27|743.75|740.95|739.21|736.41|0
1655177700000|2022-06-14 03:35:00|740.29|737.49|741.37|738.57|741.59|738.79|739.42|736.62|0
1655178000000|2022-06-14 03:40:00|741.59|738.79|741.48|738.68|742.45|739.65|741.37|738.57|0
1655178300000|2022-06-14 03:45:00|741.58|738.78|741.37|738.57|742.23|739.43|740.29|737.49|0
1655178600000|2022-06-14 03:50:00|741.58|738.78|740.07|737.27|742.02|739.22|739.96|737.16|0
1655178900000|2022-06-14 03:55:00|740.28|737.48|740.72|737.92|741.37|738.57|739.42|736.62|0
1655179200000|2022-06-14 04:00:00|740.5|737.7|729.6|726.8|740.5|737.7|728.3|725.5|0
1655179500000|2022-06-14 04:05:00|729.16|726.36|727.65|724.85|729.81|727.01|727.65|724.85|0
1655179800000|2022-06-14 04:10:00|727.87|725.07|727.01|724.21|728.73|725.93|726.14|723.34|0
1655180100000|2022-06-14 04:15:00|726.69|723.89|726.14|723.34|727.44|724.64|725.28|722.48|0
1655180400000|2022-06-14 04:20:00|726.36|723.56|727.05|724.25|727.92|725.12|725.54|722.74|0
1655180700000|2022-06-14 04:25:00|726.84|724.04|725.97|723.17|729|726.2|725.76|722.96|0
1655181000000|2022-06-14 04:30:00|726.09|723.29|727.6|724.8|729.43|726.63|726.09|723.29|0
1655181300000|2022-06-14 04:35:00|727.81|725.01|728.46|725.66|730.08|727.28|727.7|724.9|0
1655181600000|2022-06-14 04:40:00|728.78|725.98|728.56|725.76|729.21|726.41|728.13|725.33|0
1655181900000|2022-06-14 04:45:00|728.78|725.98|730.29|727.49|731.16|728.36|728.56|725.76|0
1655182200000|2022-06-14 04:50:00|730.51|727.71|728.56|725.76|731.59|728.79|727.91|725.11|0
1655182500000|2022-06-14 04:55:00|728.46|725.66|728.13|725.33|728.99|726.19|727.48|724.68|0
1655182800000|2022-06-14 05:00:00|727.91|725.11|726.18|723.38|728.99|726.19|725.53|722.73|0
1655183100000|2022-06-14 05:05:00|725.97|723.17|725.1|722.3|726.08|723.28|723.59|720.79|0
1655183400000|2022-06-14 05:10:00|724.67|721.87|725.75|722.95|726.83|724.03|723.49|720.69|0
1655183700000|2022-06-14 05:15:00|725.96|723.16|727.04|724.24|727.91|725.11|725.96|723.16|0
1655184000000|2022-06-14 05:20:00|727.15|724.35|730.72|727.92|730.83|728.03|726.61|723.81|0
1655184300000|2022-06-14 05:25:00|730.93|728.13|730.93|728.13|731.58|728.78|729.42|726.62|0
1655184600000|2022-06-14 05:30:00|730.71|727.91|731.8|729|732.66|729.86|728.55|725.75|0
1655184900000|2022-06-14 05:35:00|731.58|728.78|730.82|728.02|731.8|729|728.77|725.97|0
1655185200000|2022-06-14 05:40:00|730.93|728.13|726.6|723.8|730.93|728.13|725.53|722.73|0
1655185500000|2022-06-14 05:45:00|726.82|724.02|726.6|723.8|727.47|724.67|724.88|722.08|0
1655185800000|2022-06-14 05:50:00|726.82|724.02|723.58|720.78|727.25|724.45|723.37|720.57|0
1655186100000|2022-06-14 05:55:00|723.37|720.57|724.88|722.08|725.31|722.51|722.72|719.92|0
1655186400000|2022-06-14 06:00:00|725.31|722.51|721.43|718.63|726.39|723.59|719.92|717.12|0
1655186700000|2022-06-14 06:05:00|721.64|718.84|720.68|717.88|722.72|719.92|720.46|717.66|0
1655187000000|2022-06-14 06:10:00|720.78|717.98|720.13|717.33|722.29|719.49|719.7|716.9|0
1655187300000|2022-06-14 06:15:00|720.35|717.55|719.27|716.47|721.21|718.41|718.63|715.83|0
1655187600000|2022-06-14 06:20:00|719.06|716.26|721.96|719.16|722.28|719.48|718.84|716.04|0
1655187900000|2022-06-14 06:25:00|722.07|719.27|724.65|721.85|724.65|721.85|719.81|717.01|0
1655188200000|2022-06-14 06:30:00|724.44|721.64|718.87|716.07|725.31|722.51|718.65|715.85|0
1655188500000|2022-06-14 06:35:00|718.65|715.85|722.53|719.73|722.86|720.06|718.65|715.85|0
1655188800000|2022-06-14 06:40:00|722.75|719.95|721.24|718.44|722.97|720.17|720.38|717.58|0
1655189100000|2022-06-14 06:45:00|721.02|718.22|718|715.2|721.24|718.44|718|715.2|0
1655189400000|2022-06-14 06:50:00|718.43|715.63|719.73|716.93|720.16|717.36|718.43|715.63|0
1655189700000|2022-06-14 06:55:00|719.94|717.14|720.16|717.36|721.67|718.87|719.08|716.28|0
1655190000000|2022-06-14 07:00:00|721.45|718.65|722.43|719.63|723.18|720.38|720.05|717.25|0
1655190300000|2022-06-14 07:05:00|721.9|719.5|724.71|722.31|725.57|723.17|718.88|716.48|0
1655190600000|2022-06-14 07:10:00|725.14|722.74|728.82|726.42|729.25|726.85|723.41|721.01|0
1655190900000|2022-06-14 07:15:00|728.38|725.98|728.6|726.2|731.53|729.13|726.65|724.25|0
1655191200000|2022-06-14 07:20:00|728.17|725.77|732.86|730.46|734.38|731.98|728.17|725.77|0
1655191500000|2022-06-14 07:25:00|733.08|730.68|735.46|733.06|738.5|736.1|732.43|730.03|0
1655191800000|2022-06-14 07:30:00|735.68|733.28|731.56|729.16|739.37|736.97|730.91|728.51|0
1655192100000|2022-06-14 07:35:00|731.78|729.38|732.86|730.46|734.38|731.98|730.91|728.51|0
1655192400000|2022-06-14 07:40:00|732.64|730.24|727.89|725.49|732.86|730.46|727.46|725.06|0
1655192700000|2022-06-14 07:45:00|727.67|725.27|725.73|723.33|728.43|726.03|724.12|721.72|0
1655193000000|2022-06-14 07:50:00|725.94|723.54|725.94|723.54|726.59|724.19|722.28|719.88|0
1655193300000|2022-06-14 07:55:00|726.16|723.76|726.93|724.53|730.81|728.41|724.6|722.2|0
1655193600000|2022-06-14 08:00:00|727.79|725.39|730.49|728.09|734.28|731.88|725.41|723.01|0
1655193900000|2022-06-14 08:05:00|730.6|728.2|734.28|731.88|736.23|733.83|730.6|728.2|0
1655194200000|2022-06-14 08:10:00|734.82|732.42|732.54|730.14|735.14|732.74|729.95|727.55|0
1655194500000|2022-06-14 08:15:00|731.89|729.49|734.28|731.88|734.71|732.31|729.95|727.55|0
1655194800000|2022-06-14 08:20:00|734.49|732.09|731.68|729.28|734.49|732.09|731.03|728.63|0
1655195100000|2022-06-14 08:25:00|731.89|729.49|730.06|727.66|733.41|731.01|729.3|726.9|0
1655195400000|2022-06-14 08:30:00|730.38|727.98|729.51|727.11|735.04|732.64|729.19|726.79|0
1655195700000|2022-06-14 08:35:00|729.73|727.33|736.22|733.82|736.22|733.82|729.29|726.89|0
1655196000000|2022-06-14 08:40:00|736.01|733.61|737.73|735.33|739.25|736.85|735.35|732.95|0
1655196300000|2022-06-14 08:45:00|737.63|735.23|741.21|738.81|741.21|738.81|736.65|734.25|0
1655196600000|2022-06-14 08:50:00|741.32|738.92|743.81|741.41|743.81|741.41|740.12|737.72|0
1655196900000|2022-06-14 08:55:00|743.49|741.09|745.86|743.46|748.17|745.77|741.53|739.13|0
1655197200000|2022-06-14 09:00:00|746.08|743.68|744.99|742.59|747.82|745.42|743.58|741.18|0
1655197500000|2022-06-14 09:05:00|745.21|742.81|747.6|745.2|748.26|745.86|744.77|742.37|0
1655197800000|2022-06-14 09:10:00|747.38|744.98|750.33|747.93|750.65|748.25|746.63|744.23|0
1655198100000|2022-06-14 09:15:00|750.43|748.03|746.95|744.55|751.09|748.69|746.29|743.89|0
1655198400000|2022-06-14 09:20:00|746.62|744.22|743.58|741.18|748.04|745.64|742.81|740.41|0
1655198700000|2022-06-14 09:25:00|744.12|741.72|749.78|747.38|749.89|747.49|744.12|741.72|0
1655199000000|2022-06-14 09:30:00|749.67|747.27|750.65|748.25|750.65|748.25|746.94|744.54|0
1655199300000|2022-06-14 09:35:00|750.21|747.81|746.07|743.67|750.33|747.93|743.68|741.28|0
1655199600000|2022-06-14 09:40:00|746.51|744.11|744.11|741.71|746.51|744.11|743.89|741.49|0
1655199900000|2022-06-14 09:45:00|744.01|741.61|743.46|741.06|745.63|743.23|742.37|739.97|0
1655200200000|2022-06-14 09:50:00|743.79|741.39|745.85|743.45|746.29|743.89|743.14|740.74|0
1655200500000|2022-06-14 09:55:00|745.96|743.56|747.86|745.46|748.25|745.85|745.41|743.01|0
1655200800000|2022-06-14 10:00:00|747.96|745.56|755.39|752.99|756.05|753.65|747.53|745.13|0
1655201100000|2022-06-14 10:05:00|755.51|753.11|752.76|750.36|755.61|753.21|752.11|749.71|0
1655201400000|2022-06-14 10:10:00|752.98|750.58|756.7|754.3|757.04|754.64|752.76|750.36|0
1655201700000|2022-06-14 10:15:00|757.14|754.74|758.46|756.06|759.45|757.05|755.83|753.43|0
1655202000000|2022-06-14 10:20:00|758.68|756.28|756.92|754.52|759.77|757.37|754.85|752.45|0
1655202300000|2022-06-14 10:25:00|756.7|754.3|757.8|755.4|759.55|757.15|756.7|754.3|0
1655202600000|2022-06-14 10:30:00|757.91|755.51|750.57|748.17|759.77|757.37|750.57|748.17|0
1655202900000|2022-06-14 10:35:00|750.79|748.39|751.67|749.27|754.07|751.67|749.92|747.52|0
1655203200000|2022-06-14 10:40:00|752|749.6|749.92|747.52|754.07|751.67|749.59|747.19|0
1655203500000|2022-06-14 10:45:00|749.7|747.3|746.21|743.81|749.7|747.3|744.68|742.28|0
1655203800000|2022-06-14 10:50:00|746.1|743.7|746.32|743.92|747.73|745.33|744.9|742.5|0
1655204100000|2022-06-14 10:55:00|746.42|744.02|749.04|746.64|749.26|746.86|746.42|744.02|0
1655204400000|2022-06-14 11:00:00|749.26|746.86|750.57|748.17|753.63|751.23|748.6|746.2|0
1655204700000|2022-06-14 11:05:00|750.79|748.39|755.6|753.2|756.04|753.64|750.35|747.95|0
1655205000000|2022-06-14 11:10:00|755.71|753.31|751.06|748.66|756.25|753.85|750.13|747.73|0
1655205300000|2022-06-14 11:15:00|750.85|748.45|751.72|749.32|753.25|750.85|750.3|747.9|0
1655205600000|2022-06-14 11:20:00|750.41|748.01|749.97|747.57|751.28|748.88|748.66|746.26|0
1655205900000|2022-06-14 11:25:00|749.75|747.35|751.72|749.32|751.72|749.32|748.99|746.59|0
1655206200000|2022-06-14 11:30:00|752.59|750.19|753.68|751.28|754.12|751.72|749.65|747.25|0
1655206500000|2022-06-14 11:35:00|753.79|751.39|755.21|752.81|757.4|755|753.79|751.39|0
1655206800000|2022-06-14 11:40:00|755.11|752.71|757.62|755.22|758.06|755.66|754.77|752.37|0
1655207100000|2022-06-14 11:45:00|757.73|755.33|756.52|754.12|759.81|757.41|754.99|752.59|0
1655207400000|2022-06-14 11:50:00|756.3|753.9|758.49|756.09|758.49|756.09|754.77|752.37|0
1655207700000|2022-06-14 11:55:00|759.15|756.75|760.8|758.4|761.34|758.94|757.18|754.78|0
1655208000000|2022-06-14 12:00:00|760.24|757.84|752.8|750.4|760.68|758.28|749.31|746.91|0
1655208300000|2022-06-14 12:05:00|752.36|749.96|755.2|752.8|755.2|752.8|751.05|748.65|0
1655208600000|2022-06-14 12:10:00|754.99|752.59|755.86|753.46|756.95|754.55|754.99|752.59|0
1655208900000|2022-06-14 12:15:00|755.75|753.35|754.33|751.93|756.41|754.01|752.58|750.18|0
1655209200000|2022-06-14 12:20:00|754.11|751.71|751.92|749.52|754.55|752.15|750.83|748.43|0
1655209500000|2022-06-14 12:25:00|752.14|749.74|754.88|752.48|754.88|752.48|751.27|748.87|0
1655209800000|2022-06-14 12:30:00|754.66|752.26|744.29|741.89|754.66|752.26|744.07|741.67|0
1655210100000|2022-06-14 12:35:00|744.07|741.67|744.29|741.89|747.67|745.27|743.86|741.46|0
1655210400000|2022-06-14 12:40:00|744.07|741.67|739.51|737.11|744.07|741.67|734.74|732.34|0
1655210700000|2022-06-14 12:45:00|739.29|736.89|747.12|744.72|747.12|744.72|739.29|736.89|0
1655211000000|2022-06-14 12:50:00|746.9|744.5|748.21|745.81|748.64|746.24|745.16|742.76|0
1655211300000|2022-06-14 12:55:00|747.99|745.59|747.12|744.72|748.43|746.03|744.07|741.67|0
1655211600000|2022-06-14 13:00:00|747.99|745.59|743.63|741.23|748.42|746.02|743.2|740.8|0
1655211900000|2022-06-14 13:05:00|744.07|741.67|748.2|745.8|751.04|748.64|744.07|741.67|0
1655212200000|2022-06-14 13:10:00|748.42|746.02|748.64|746.24|749.84|747.44|746.24|743.84|0
1655212500000|2022-06-14 13:15:00|748.42|746.02|742.76|740.36|748.42|746.02|741.14|738.74|0
1655212800000|2022-06-14 13:20:00|742.44|740.04|738.85|736.45|743.2|740.8|738.2|735.8|0
1655213100000|2022-06-14 13:25:00|738.63|736.23|748.64|746.24|748.64|746.24|738.63|736.23|0
1655213400000|2022-06-14 13:30:00|748.85|746.45|751.25|748.85|757.81|755.41|747.11|744.71|0
1655213700000|2022-06-14 13:35:00|750.82|748.42|754.09|751.69|755.41|753.01|748.42|746.02|0
1655214000000|2022-06-14 13:40:00|755.4|753|769.23|766.83|769.23|766.83|755.4|753|0
1655214300000|2022-06-14 13:45:00|767.95|765.55|758.47|756.07|767.95|765.55|753.2|750.8|0
1655214600000|2022-06-14 13:50:00|758.25|755.85|750.55|748.15|765.52|763.12|749.25|746.85|0
1655214900000|2022-06-14 13:55:00|749.89|747.49|741.44|739.04|750.77|748.37|740.35|737.95|0
1655215200000|2022-06-14 14:00:00|742.1|739.7|747.35|744.95|747.79|745.39|738.17|735.77|0
1655215500000|2022-06-14 14:05:00|747.13|744.73|753.17|750.77|754.81|752.41|743.84|741.44|0
1655215800000|2022-06-14 14:10:00|753.05|750.65|758.99|756.59|761.09|758.69|751.73|749.33|0
1655216100000|2022-06-14 14:15:00|760.31|757.91|762.96|760.56|763.62|761.22|758.33|755.93|0
1655216400000|2022-06-14 14:20:00|764.29|761.89|762.5|760.1|770.48|768.08|759.84|757.44|0
1655216700000|2022-06-14 14:25:00|763.61|761.21|771.1|768.7|771.1|768.7|760.5|758.1|0
1655217000000|2022-06-14 14:30:00|771.77|769.37|767.55|765.15|773.99|771.59|764.68|762.28|0
1655217300000|2022-06-14 14:35:00|767.33|764.93|769.55|767.15|772.43|770.03|764.9|762.5|0
1655217600000|2022-06-14 14:40:00|770.88|768.48|774.67|772.27|779.54|777.14|769.1|766.7|0
1655217900000|2022-06-14 14:45:00|772.89|770.49|758.67|756.27|775.56|773.16|758.67|756.27|0
1655218200000|2022-06-14 14:50:00|758.22|755.82|760.04|757.64|761.1|758.7|752.93|750.53|0
1655218500000|2022-06-14 14:55:00|760.7|758.3|760.26|757.86|762.69|760.29|756.51|754.11|0
1655218800000|2022-06-14 15:00:00|761.58|759.18|759.37|756.97|762.47|760.07|754.52|752.12|0
1655219100000|2022-06-14 15:05:00|758.93|756.53|769.77|767.37|770.44|768.04|758.93|756.53|0
1655219400000|2022-06-14 15:10:00|770|767.6|772.66|770.26|774.44|772.04|769.55|767.15|0
1655219700000|2022-06-14 15:15:00|772.88|770.48|772.18|769.78|777.11|774.71|770.34|767.94|0
1655220000000|2022-06-14 15:20:00|772.84|770.44|767.51|765.11|778.86|776.46|767.51|765.11|0
1655220300000|2022-06-14 15:25:00|767.96|765.56|770.18|767.78|770.62|768.22|763.52|761.12|0
1655220600000|2022-06-14 15:30:00|770.4|768|765.52|763.12|775.96|773.56|764.41|762.01|0
1655220900000|2022-06-14 15:35:00|765.29|762.89|768|765.6|769.11|766.71|760.2|757.8|0
1655221200000|2022-06-14 15:40:00|768.22|765.82|762.02|759.62|769.55|767.15|760.91|758.51|0
1655221500000|2022-06-14 15:45:00|761.8|759.4|767.78|765.38|768.67|766.27|759.81|757.41|0
1655221800000|2022-06-14 15:50:00|768.22|765.82|765.56|763.16|771.55|769.15|764.45|762.05|0
1655222100000|2022-06-14 15:55:00|765.34|762.94|762.24|759.84|766|763.6|759.36|756.96|0
1655222400000|2022-06-14 16:00:00|762.46|760.06|772.66|770.26|774.66|772.26|762.46|760.06|0
1655222700000|2022-06-14 16:05:00|773.33|770.93|773.99|771.59|776|773.6|772.44|770.04|0
1655223000000|2022-06-14 16:10:00|774.22|771.82|776.44|774.04|776.89|774.49|771.33|768.93|0
1655223300000|2022-06-14 16:15:00|776.66|774.26|768.41|766.01|778.68|776.28|767.29|764.89|0
1655223600000|2022-06-14 16:20:00|768.18|765.78|771.3|768.9|774.87|772.47|765.51|763.11|0
1655223900000|2022-06-14 16:25:00|771.08|768.68|774.2|771.8|775.1|772.7|771.08|768.68|0
1655224200000|2022-06-14 16:30:00|773.98|771.58|776.21|773.81|778.67|776.27|772.19|769.79|0
1655224500000|2022-06-14 16:35:00|776.44|774.04|779.57|777.17|781.58|779.18|775.54|773.14|0
1655224800000|2022-06-14 16:40:00|779.68|777.28|779.1|776.7|781.36|778.96|776.44|774.04|0
1655225100000|2022-06-14 16:45:00|779.99|777.59|777.09|774.69|781.1|778.7|776.87|774.47|0
1655225400000|2022-06-14 16:50:00|777.54|775.14|777.09|774.69|780.66|778.26|775.09|772.69|0
1655225700000|2022-06-14 16:55:00|775.76|773.36|771.09|768.69|776.2|773.8|770.87|768.47|0
1655226000000|2022-06-14 17:00:00|771.53|769.13|771.53|769.13|775.31|772.91|767.98|765.58|0
1655226300000|2022-06-14 17:05:00|771.75|769.35|764.22|761.82|773.31|770.91|763.11|760.71|0
1655226600000|2022-06-14 17:10:00|763.77|761.37|765.99|763.59|767.32|764.92|762.45|760.05|0
1655226900000|2022-06-14 17:15:00|765.44|763.04|754.94|752.54|765.99|763.59|753.18|750.78|0
1655227200000|2022-06-14 17:20:00|754.5|752.1|755.38|752.98|755.38|752.98|749.88|747.48|0
1655227500000|2022-06-14 17:25:00|755.16|752.76|763.55|761.15|763.55|761.15|755.16|752.76|0
1655227800000|2022-06-14 17:30:00|764.88|762.48|769.31|766.91|769.97|767.57|762.89|760.49|0
1655228100000|2022-06-14 17:35:00|769.75|767.35|774.64|772.24|774.86|772.46|768.2|765.8|0
1655228400000|2022-06-14 17:40:00|775.97|773.57|780.2|777.8|782.66|780.26|773.75|771.35|0
1655228700000|2022-06-14 17:45:00|779.87|777.47|780.2|777.8|783.1|780.7|776.19|773.79|0
1655229000000|2022-06-14 17:50:00|779.76|777.36|776.64|774.24|781.09|778.69|776.41|774.01|0
1655229300000|2022-06-14 17:55:00|777.3|774.9|778.86|776.46|779.2|776.8|774.19|771.79|0
1655229600000|2022-06-14 18:00:00|777.97|775.57|774.58|772.18|778.19|775.79|772.57|770.17|0
1655229900000|2022-06-14 18:05:00|774.8|772.4|768.79|766.39|776.14|773.74|767.02|764.62|0
1655230200000|2022-06-14 18:10:00|769.01|766.61|776.8|774.4|778.59|776.19|769.01|766.61|0
1655230500000|2022-06-14 18:15:00|776.36|773.96|774.35|771.95|777.47|775.07|773.9|771.5|0
1655230800000|2022-06-14 18:20:00|774.13|771.73|774.79|772.39|775.91|773.51|770.79|768.39|0
1655231100000|2022-06-14 18:25:00|775.13|772.73|774.57|772.17|777.69|775.29|772.57|770.17|0
1655231400000|2022-06-14 18:30:00|774.79|772.39|774.79|772.39|780.82|778.42|774.57|772.17|0
1655231700000|2022-06-14 18:35:00|774.57|772.17|773.68|771.28|777.02|774.62|771.9|769.5|0
1655232000000|2022-06-14 18:40:00|774.35|771.95|781.93|779.53|782.6|780.2|773.46|771.06|0
1655232300000|2022-06-14 18:45:00|782.05|779.65|785.96|783.56|786.4|784|779.03|776.63|0
1655232600000|2022-06-14 18:50:00|786.18|783.78|785.85|783.45|788.19|785.79|781.71|779.31|0
1655232900000|2022-06-14 18:55:00|786.18|783.78|786.63|784.23|787.52|785.12|783.94|781.54|0
1655233200000|2022-06-14 19:00:00|787.3|784.9|784.35|781.95|788.64|786.24|783.01|780.61|0
1655233500000|2022-06-14 19:05:00|785.02|782.62|791.53|789.13|791.76|789.36|784.35|781.95|0
1655233800000|2022-06-14 19:10:00|791.31|788.91|797.89|795.49|798.11|795.71|788.61|786.21|0
1655234100000|2022-06-14 19:15:00|798.11|795.71|799.46|797.06|801.04|798.64|796.98|794.58|0
1655234400000|2022-06-14 19:20:00|799.24|796.84|797.66|795.26|799.24|796.84|794.06|791.66|0
1655234700000|2022-06-14 19:25:00|797.43|795.03|784.86|782.46|797.88|795.48|783.74|781.34|0
1655235000000|2022-06-14 19:30:00|784.41|782.01|778.82|776.42|785.31|782.91|774.36|771.96|0
1655235300000|2022-06-14 19:35:00|778.71|776.31|768.35|765.95|778.71|776.31|765.46|763.06|0
1655235600000|2022-06-14 19:40:00|768.57|766.17|773.47|771.07|773.69|771.29|761.91|759.51|0
1655235900000|2022-06-14 19:45:00|772.13|769.73|763.8|761.4|774.14|771.74|761.25|758.85|0
1655236200000|2022-06-14 19:50:00|764.13|761.73|773.47|771.07|775.92|773.52|764.13|761.73|0
1655236500000|2022-06-14 19:55:00|773.02|770.62|772.8|770.4|776.14|773.74|770.79|768.39|0
1655236800000|2022-06-14 20:00:00|772.24|769.84|778.15|775.75|778.82|776.42|769.68|767.28|0
1655237100000|2022-06-14 20:05:00|778.37|775.97|776.14|773.74|778.59|776.19|775.14|772.74|0
1655237400000|2022-06-14 20:10:00|775.91|773.51|777.81|775.41|777.81|775.41|773.68|771.28|0
1655237700000|2022-06-14 20:15:00|778.12|775.32|778.12|775.32|779.01|776.21|777.01|774.21|0
1655238000000|2022-06-14 20:20:00|778.46|775.66|777.39|774.59|779|776.2|777.17|774.37|0
1655238300000|2022-06-14 20:25:00|776.72|773.92|778.5|775.7|778.5|775.7|776.72|773.92|0
1655238600000|2022-06-14 20:30:00|778.28|775.48|776.05|773.25|778.5|775.7|774.48|771.68|0
1655238900000|2022-06-14 20:35:00|776.16|773.36|774.71|771.91|776.16|773.36|774.6|771.8|0
1655239200000|2022-06-14 20:40:00|774.82|772.02|773.14|770.34|775.05|772.25|773.14|770.34|0
1655239500000|2022-06-14 20:45:00|773.04|770.24|771.81|769.01|774.48|771.68|771.58|768.78|0
1655239800000|2022-06-14 20:50:00|771.7|768.9|771.92|769.12|772.37|769.57|771.36|768.56|0
1655240100000|2022-06-14 20:55:00|771.81|769.01|771.03|768.23|774.6|771.8|771.03|768.23|0
1655240400000|2022-06-14 21:00:00|771.17|768.37|770.85|768.05|771.96|769.16|770.85|768.05|0
1655240700000|2022-06-14 21:05:00|770.81|768.01|771.92|769.12|772.69|769.89|770.69|767.89|0
1655241000000|2022-06-14 21:10:00|771.86|769.06|771.44|768.64|771.86|769.06|771.44|768.64|0
1655241300000|2022-06-14 21:15:00|771.53|768.73|772.14|769.34|772.14|769.34|771.4|768.6|0
1655241600000|2022-06-14 21:20:00|772.24|769.44|771.85|769.05|772.24|769.44|771.85|769.05|0
1655241900000|2022-06-14 21:25:00|771.99|769.19|772.08|769.28|772.2|769.4|771.99|769.19|0
1655242200000|2022-06-14 21:30:00|772.05|769.25|772.1|769.3|772.1|769.3|772.01|769.21|0
1655242500000|2022-06-14 21:35:00|772.2|769.4|771.85|769.05|772.2|769.4|771.85|769.05|0
1655242800000|2022-06-14 21:40:00|771.72|768.92|770.81|768.01|771.89|769.09|770.81|768.01|0
1655243100000|2022-06-14 21:45:00|770.91|768.11|770.81|768.01|771.04|768.24|770.81|768.01|0
1655243400000|2022-06-14 21:50:00|770.78|767.98|771.26|768.46|771.49|768.69|770.78|767.98|0
1655243700000|2022-06-14 21:55:00|771.53|768.73|771.29|768.49|771.55|768.75|771.26|768.46|0
1655244000000|2022-06-14 22:00:00|770.13|767.33|767.23|764.43|770.23|767.43|766.9|764.1|0
1655244300000|2022-06-14 22:05:00|767.12|764.32|768.45|765.65|768.67|765.87|766.01|763.21|0
1655244600000|2022-06-14 22:10:00|768.01|765.21|767.07|764.27|769.18|766.38|766.63|763.83|0
1655244900000|2022-06-14 22:15:00|766.96|764.16|769.18|766.38|769.62|766.82|766.74|763.94|0
1655245200000|2022-06-14 22:20:00|769.07|766.27|765.4|762.6|769.62|766.82|765.4|762.6|0
1655245500000|2022-06-14 22:25:00|765.52|762.72|766.07|763.27|766.29|763.49|765.18|762.38|0
1655245800000|2022-06-14 22:30:00|766.18|763.38|764.73|761.93|766.18|763.38|764.41|761.61|0
1655246100000|2022-06-14 22:35:00|764.51|761.71|764.07|761.27|765.62|762.82|764.07|761.27|0
1655246400000|2022-06-14 22:40:00|763.96|761.16|763.3|760.5|764.07|761.27|761.85|759.05|0
1655246700000|2022-06-14 22:45:00|763.18|760.38|762.74|759.94|763.18|760.38|762.29|759.49|0
1655247000000|2022-06-14 22:50:00|762.52|759.72|765.4|762.6|765.4|762.6|762.52|759.72|0
1655247300000|2022-06-14 22:55:00|765.51|762.71|766.62|763.82|766.62|763.82|765.4|762.6|0
1655247600000|2022-06-14 23:00:00|766.5|763.7|765.84|763.04|766.73|763.93|765.29|762.49|0
1655247900000|2022-06-14 23:05:00|765.73|762.93|766.72|763.92|766.72|763.92|765.62|762.82|0
1655248200000|2022-06-14 23:10:00|767.17|764.37|768.94|766.14|769.83|767.03|766.95|764.15|0
1655248500000|2022-06-14 23:15:00|768.62|765.82|769.17|766.37|770.5|767.7|768.62|765.82|0
1655248800000|2022-06-14 23:20:00|769.28|766.48|764.5|761.7|770.05|767.25|764.5|761.7|0
1655249100000|2022-06-14 23:25:00|764.28|761.48|764.5|761.7|764.5|761.7|763.62|760.82|0
1655249400000|2022-06-14 23:30:00|764.28|761.48|763.84|761.04|765.17|762.37|763.62|760.82|0
1655249700000|2022-06-14 23:35:00|763.95|761.15|763.84|761.04|766.28|763.48|763.84|761.04|0
1655250000000|2022-06-14 23:40:00|763.95|761.15|763.17|760.37|765.28|762.48|763.17|760.37|0
1655250300000|2022-06-14 23:45:00|762.95|760.15|760.51|757.71|763.39|760.59|760.51|757.71|0
1655250600000|2022-06-14 23:50:00|760.29|757.49|757.19|754.39|760.41|757.61|756.97|754.17|0
1655250900000|2022-06-14 23:55:00|756.97|754.17|755.87|753.07|757.19|754.39|753|750.2|0
1655251200000|2022-06-15 00:00:00|756.09|753.29|755.65|752.85|757.41|754.61|755.2|752.4|0
1655251500000|2022-06-15 00:05:00|755.87|753.07|758.07|755.27|759.84|757.04|755.87|753.07|0
1655251800000|2022-06-15 00:10:00|758.19|755.39|758.29|755.49|759.52|756.72|758.07|755.27|0
1655252100000|2022-06-15 00:15:00|758.96|756.16|756.75|753.95|760.06|757.26|755.98|753.18|0
1655252400000|2022-06-15 00:20:00|756.86|754.06|758.51|755.71|760.06|757.26|756.53|753.73|0
1655252700000|2022-06-15 00:25:00|758.29|755.49|760.06|757.26|760.95|758.15|758.29|755.49|0
1655253000000|2022-06-15 00:30:00|760.18|757.38|759.62|756.82|760.95|758.15|757.85|755.05|0
1655253300000|2022-06-15 00:35:00|759.51|756.71|758.73|755.93|760.95|758.15|758.29|755.49|0
1655253600000|2022-06-15 00:40:00|758.29|755.49|760.39|757.59|760.84|758.04|758.29|755.49|0
1655253900000|2022-06-15 00:45:00|760.62|757.82|761.61|758.81|762.71|759.91|760.28|757.48|0
1655254200000|2022-06-15 00:50:00|762.05|759.25|763.82|761.02|765.15|762.35|761.83|759.03|0
1655254500000|2022-06-15 00:55:00|763.72|760.92|762.71|759.91|764.93|762.13|762.05|759.25|0
1655254800000|2022-06-15 01:00:00|762.38|759.58|759.39|756.59|762.61|759.81|758.06|755.26|0
1655255100000|2022-06-15 01:05:00|759.17|756.37|759.61|756.81|762.93|760.13|759.17|756.37|0
1655255400000|2022-06-15 01:10:00|759.83|757.03|760.94|758.14|761.16|758.36|758.06|755.26|0
1655255700000|2022-06-15 01:15:00|761.6|758.8|759.39|756.59|762.49|759.69|758.73|755.93|0
1655256000000|2022-06-15 01:20:00|759.83|757.03|756.73|753.93|760.72|757.92|756.73|753.93|0
1655256300000|2022-06-15 01:25:00|756.29|753.49|756.73|753.93|757.4|754.6|753.64|750.84|0
1655256600000|2022-06-15 01:30:00|756.51|753.71|755.19|752.39|757.62|754.82|755.19|752.39|0
1655256900000|2022-06-15 01:35:00|755.08|752.28|755.41|752.61|757.39|754.59|754.97|752.17|0
1655257200000|2022-06-15 01:40:00|755.19|752.39|753.53|750.73|756.18|753.38|753.42|750.62|0
1655257500000|2022-06-15 01:45:00|753.2|750.4|754.3|751.5|755.85|753.05|752.54|749.74|0
1655257800000|2022-06-15 01:50:00|754.08|751.28|759.16|756.36|759.38|756.58|753.97|751.17|0
1655258100000|2022-06-15 01:55:00|759.05|756.25|758.5|755.7|759.16|756.36|757.39|754.59|0
1655258400000|2022-06-15 02:00:00|758.27|755.47|756.32|753.52|761.96|759.16|755.54|752.74|0
1655258700000|2022-06-15 02:05:00|756.2|753.4|756.22|753.42|758.54|755.74|755.98|753.18|0
1655259000000|2022-06-15 02:10:00|756.11|753.31|755.88|753.08|756.99|754.19|755.66|752.86|0
1655259300000|2022-06-15 02:15:00|756.1|753.3|755.88|753.08|757.54|754.74|755.44|752.64|0
1655259600000|2022-06-15 02:20:00|755.44|752.64|755.44|752.64|756.77|753.97|754.56|751.76|0
1655259900000|2022-06-15 02:25:00|755.33|752.53|757.54|754.74|757.54|754.74|754.89|752.09|0
1655260200000|2022-06-15 02:30:00|757.43|754.63|756.32|753.52|757.87|755.07|755.88|753.08|0
1655260500000|2022-06-15 02:35:00|756.1|753.3|754.45|751.65|756.32|753.52|754.11|751.31|0
1655260800000|2022-06-15 02:40:00|754.23|751.43|753.45|750.65|754.67|751.87|753.23|750.43|0
1655261100000|2022-06-15 02:45:00|753.23|750.43|755.66|752.86|755.88|753.08|752.69|749.89|0
1655261400000|2022-06-15 02:50:00|755.77|752.97|756.1|753.3|756.54|753.74|755.21|752.41|0
1655261700000|2022-06-15 02:55:00|755.99|753.19|756.32|753.52|756.43|753.63|754.33|751.53|0
1655262000000|2022-06-15 03:00:00|756.1|753.3|755.87|753.07|756.32|753.52|754.67|751.87|0
1655262300000|2022-06-15 03:05:00|755.65|752.85|755.43|752.63|756.09|753.29|754.33|751.53|0
1655262600000|2022-06-15 03:10:00|755.33|752.53|754.11|751.31|755.55|752.75|753.67|750.87|0
1655262900000|2022-06-15 03:15:00|753.67|750.87|754.77|751.97|755.65|752.85|753.45|750.65|0
1655263200000|2022-06-15 03:20:00|754.99|752.19|756.09|753.29|756.97|754.17|754.77|751.97|0
1655263500000|2022-06-15 03:25:00|756.31|753.51|755.65|752.85|757.31|754.51|755.65|752.85|0
1655263800000|2022-06-15 03:30:00|755.54|752.74|757.19|754.39|757.63|754.83|755.54|752.74|0
1655264100000|2022-06-15 03:35:00|757.41|754.61|758.74|755.94|759.4|756.6|757.19|754.39|0
1655264400000|2022-06-15 03:40:00|758.85|756.05|758.96|756.16|759.4|756.6|758.52|755.72|0
1655264700000|2022-06-15 03:45:00|759.18|756.38|758.96|756.16|759.84|757.04|758.52|755.72|0
1655265000000|2022-06-15 03:50:00|758.85|756.05|760.95|758.15|761.17|758.37|758.74|755.94|0
1655265300000|2022-06-15 03:55:00|760.72|757.92|762.05|759.25|762.27|759.47|760.06|757.26|0
1655265600000|2022-06-15 04:00:00|761.83|759.03|761.83|759.03|762.27|759.47|761.61|758.81|0
1655265900000|2022-06-15 04:05:00|761.61|758.81|762.27|759.47|762.27|759.47|761.28|758.48|0
1655266200000|2022-06-15 04:10:00|762.49|759.69|762.27|759.47|762.71|759.91|761.72|758.92|0
1655266500000|2022-06-15 04:15:00|762.16|759.36|760.72|757.92|762.16|759.36|760.28|757.48|0
1655266800000|2022-06-15 04:20:00|760.5|757.7|760.28|757.48|761.38|758.58|760.06|757.26|0
1655267100000|2022-06-15 04:25:00|760.17|757.37|762.6|759.8|762.71|759.91|760.06|757.26|0
1655267400000|2022-06-15 04:30:00|762.49|759.69|764.48|761.68|765.37|762.57|762.05|759.25|0
1655267700000|2022-06-15 04:35:00|764.6|761.8|764.48|761.68|765.26|762.46|764.04|761.24|0
1655268000000|2022-06-15 04:40:00|764.7|761.9|763.26|760.46|764.7|761.9|762.93|760.13|0
1655268300000|2022-06-15 04:45:00|763.15|760.35|764.92|762.12|765.36|762.56|763.15|760.35|0
1655268600000|2022-06-15 04:50:00|765.14|762.34|766.69|763.89|766.92|764.12|765.14|762.34|0
1655268900000|2022-06-15 04:55:00|766.47|763.67|768.47|765.67|769.8|767|766.47|763.67|0
1655269200000|2022-06-15 05:00:00|768.25|765.45|768.69|765.89|769.58|766.78|766.59|763.79|0
1655269500000|2022-06-15 05:05:00|768.91|766.11|768.47|765.67|770.58|767.78|767.13|764.33|0
1655269800000|2022-06-15 05:10:00|768.69|765.89|769.91|767.11|770.46|767.66|768.02|765.22|0
1655270100000|2022-06-15 05:15:00|769.57|766.77|767.8|765|769.8|767|767.58|764.78|0
1655270400000|2022-06-15 05:20:00|767.91|765.11|772.02|769.22|772.02|769.22|766.91|764.11|0
1655270700000|2022-06-15 05:25:00|771.8|769|772.24|769.44|774.02|771.22|771.57|768.77|0
1655271000000|2022-06-15 05:30:00|772.46|769.66|772.68|769.88|773.13|770.33|770.68|767.88|0
1655271300000|2022-06-15 05:35:00|772.46|769.66|770.01|767.21|772.91|770.11|769.79|766.99|0
1655271600000|2022-06-15 05:40:00|769.79|766.99|768.35|765.55|771.57|768.77|768.24|765.44|0
1655271900000|2022-06-15 05:45:00|768.57|765.77|764.24|761.44|769.13|766.33|764.14|761.34|0
1655272200000|2022-06-15 05:50:00|764.36|761.56|760.92|758.12|765.35|762.55|760.26|757.46|0
1655272500000|2022-06-15 05:55:00|760.7|757.9|763.36|760.56|763.36|760.56|757.83|755.03|0
1655272800000|2022-06-15 06:00:00|763.8|761|763.69|760.89|766.68|763.88|760.04|757.24|0
1655273100000|2022-06-15 06:05:00|763.58|760.78|758.05|755.25|763.58|760.78|758.05|755.25|0
1655273400000|2022-06-15 06:10:00|758.16|755.36|760.92|758.12|761.36|758.56|757.82|755.02|0
1655273700000|2022-06-15 06:15:00|761.14|758.34|760.59|757.79|763.8|761|759.81|757.01|0
1655274000000|2022-06-15 06:20:00|760.92|758.12|756.94|754.14|760.92|758.12|755.84|753.04|0
1655274300000|2022-06-15 06:25:00|757.6|754.8|757.6|754.8|759.81|757.01|755.61|752.81|0
1655274600000|2022-06-15 06:30:00|757.27|754.47|759.81|757.01|761.47|758.67|757.27|754.47|0
1655274900000|2022-06-15 06:35:00|759.7|756.9|758.7|755.9|760.47|757.67|757.82|755.02|0
1655275200000|2022-06-15 06:40:00|758.92|756.12|758.48|755.68|760.47|757.67|758.26|755.46|0
1655275500000|2022-06-15 06:45:00|758.7|755.9|761.8|759|762.02|759.22|758.48|755.68|0
1655275800000|2022-06-15 06:50:00|762.24|759.44|759.58|756.78|762.9|760.1|759.58|756.78|0
1655276100000|2022-06-15 06:55:00|759.7|756.9|759.46|756.66|761.35|758.55|757.6|754.8|0
1655276400000|2022-06-15 07:00:00|758.23|755.43|759.78|756.98|760|757.2|755.25|752.45|0
1655276700000|2022-06-15 07:05:00|759.8|757.4|762.36|759.96|763.91|761.51|759.14|756.74|0
1655277000000|2022-06-15 07:10:00|761.8|759.4|764.24|761.84|764.24|761.84|760.14|757.74|0
1655277300000|2022-06-15 07:15:00|763.8|761.4|759.03|756.63|764.02|761.62|757.81|755.41|0
1655277600000|2022-06-15 07:20:00|758.92|756.52|762.91|760.51|764.02|761.62|758.92|756.52|0
1655277900000|2022-06-15 07:25:00|763.24|760.84|760.8|758.4|765.13|762.73|760.69|758.29|0
1655278200000|2022-06-15 07:30:00|760.69|758.29|757.58|755.18|764.01|761.61|756.7|754.3|0
1655278500000|2022-06-15 07:35:00|757.81|755.41|754.71|752.31|758.36|755.96|754.04|751.64|0
1655278800000|2022-06-15 07:40:00|754.49|752.09|756.15|753.75|758.25|755.85|752.94|750.54|0
1655279100000|2022-06-15 07:45:00|756.37|753.97|762.46|760.06|767.12|764.72|756.37|753.97|0
1655279400000|2022-06-15 07:50:00|763.35|760.95|756.47|754.07|763.35|760.95|755.15|752.75|0
1655279700000|2022-06-15 07:55:00|756.25|753.85|753.82|751.42|756.59|754.19|753.49|751.09|0
1655280000000|2022-06-15 08:00:00|754.26|751.86|756.25|753.85|756.25|753.85|751.83|749.43|0
1655280300000|2022-06-15 08:05:00|756.03|753.63|750.72|748.32|756.25|753.85|748.52|746.12|0
1655280600000|2022-06-15 08:10:00|750.28|747.88|749.51|747.11|751.5|749.1|749.07|746.67|0
1655280900000|2022-06-15 08:15:00|749.84|747.44|748.52|746.12|751.16|748.76|747.86|745.46|0
1655281200000|2022-06-15 08:20:00|748.3|745.9|748.07|745.67|749.4|747|747.31|744.91|0
1655281500000|2022-06-15 08:25:00|747.63|745.23|746.55|744.15|747.63|745.23|744.33|741.93|0
1655281800000|2022-06-15 08:30:00|745.99|743.59|744.01|741.61|746.43|744.03|743.35|740.95|0
1655282100000|2022-06-15 08:35:00|744.23|741.83|744.23|741.83|746.43|744.03|744.01|741.61|0
1655282400000|2022-06-15 08:40:00|744.01|741.61|747.53|745.13|747.53|745.13|743.03|740.63|0
1655282700000|2022-06-15 08:45:00|747.31|744.91|751.39|748.99|751.94|749.54|746.87|744.47|0
1655283000000|2022-06-15 08:50:00|751.94|749.54|751.06|748.66|753.05|750.65|750.62|748.22|0
1655283300000|2022-06-15 08:55:00|751.17|748.77|751.72|749.32|752.6|750.2|750.62|748.22|0
1655283600000|2022-06-15 09:00:00|751.5|749.1|757.26|754.86|757.48|755.08|751.5|749.1|0
1655283900000|2022-06-15 09:05:00|757.48|755.08|755.93|753.53|757.7|755.3|755.27|752.87|0
1655284200000|2022-06-15 09:10:00|756.6|754.2|757.92|755.52|759.48|757.08|756.37|753.97|0
1655284500000|2022-06-15 09:15:00|758.15|755.75|756.82|754.42|758.59|756.19|755.04|752.64|0
1655284800000|2022-06-15 09:20:00|756.59|754.19|757.7|755.3|759.03|756.63|756.15|753.75|0
1655285100000|2022-06-15 09:25:00|757.37|754.97|755.26|752.86|758.37|755.97|754.82|752.42|0
1655285400000|2022-06-15 09:30:00|754.94|752.54|753.05|750.65|755.48|753.08|752.28|749.88|0
1655285700000|2022-06-15 09:35:00|753.27|750.87|756.81|754.41|757.48|755.08|753.05|750.65|0
1655286000000|2022-06-15 09:40:00|756.59|754.19|751.5|749.1|756.81|754.41|750.4|748|0
1655286300000|2022-06-15 09:45:00|751.39|748.99|753.83|751.43|754.6|752.2|750.39|747.99|0
1655286600000|2022-06-15 09:50:00|753.71|751.31|755.92|753.52|756.37|753.97|752.6|750.2|0
1655286900000|2022-06-15 09:55:00|756.14|753.74|752.6|750.2|757.37|754.97|752.38|749.98|0
1655287200000|2022-06-15 10:00:00|752.5|750.1|754.93|752.53|756.36|753.96|752.5|750.1|0
1655287500000|2022-06-15 10:05:00|754.81|752.41|756.14|753.74|757.69|755.29|754.81|752.41|0
1655287800000|2022-06-15 10:10:00|756.26|753.86|754.81|752.41|756.36|753.96|754.59|752.19|0
1655288100000|2022-06-15 10:15:00|754.59|752.19|754.15|751.75|756.8|754.4|753.48|751.08|0
1655288400000|2022-06-15 10:20:00|754.26|751.86|756.8|754.4|757.47|755.07|753.93|751.53|0
1655288700000|2022-06-15 10:25:00|756.58|754.18|758.69|756.29|760.13|757.73|756.14|753.74|0
1655289000000|2022-06-15 10:30:00|758.8|756.4|760.91|758.51|760.91|758.51|756.14|753.74|0
1655289300000|2022-06-15 10:35:00|761.02|758.62|756.58|754.18|761.58|759.18|754.14|751.74|0
1655289600000|2022-06-15 10:40:00|756.36|753.96|756.25|753.85|757.47|755.07|755.25|752.85|0
1655289900000|2022-06-15 10:45:00|756.36|753.96|758.03|755.63|758.14|755.74|754.81|752.41|0
1655290200000|2022-06-15 10:50:00|758.14|755.74|758.8|756.4|759.79|757.39|756.37|753.97|0
1655290500000|2022-06-15 10:55:00|759.13|756.73|759.68|757.28|760.12|757.72|757.25|754.85|0
1655290800000|2022-06-15 11:00:00|758.8|756.4|761.88|759.48|762.1|759.7|756.81|754.41|0
1655291100000|2022-06-15 11:05:00|762.55|760.15|758.57|756.17|762.55|760.15|758.57|756.17|0
1655291400000|2022-06-15 11:10:00|758.79|756.39|756.37|753.97|759.68|757.28|756.37|753.97|0
1655291700000|2022-06-15 11:15:00|756.26|753.86|754.61|752.21|756.26|753.86|752.85|750.45|0
1655292000000|2022-06-15 11:20:00|754.5|752.1|750.65|748.25|754.61|752.21|750.65|748.25|0
1655292300000|2022-06-15 11:25:00|750.87|748.47|747.79|745.39|750.87|748.47|747.79|745.39|0
1655292600000|2022-06-15 11:30:00|748.01|745.61|745.06|742.66|749.55|747.15|744.73|742.33|0
1655292900000|2022-06-15 11:35:00|745.16|742.76|749.33|746.93|749.77|747.37|744.94|742.54|0
1655293200000|2022-06-15 11:40:00|749.77|747.37|749.11|746.71|749.99|747.59|747.57|745.17|0
1655293500000|2022-06-15 11:45:00|749|746.6|751.52|749.12|752.4|750|749|746.6|0
1655293800000|2022-06-15 11:50:00|751.3|748.9|743.41|741.01|751.96|749.56|741.44|739.04|0
1655294100000|2022-06-15 11:55:00|743.63|741.23|740.82|738.42|743.63|741.23|739.72|737.32|0
1655294400000|2022-06-15 12:00:00|741.04|738.64|741.04|738.64|745.09|742.69|739.72|737.32|0
1655294700000|2022-06-15 12:05:00|740.6|738.2|744.87|742.47|745.19|742.79|739.84|737.44|0
1655295000000|2022-06-15 12:10:00|744.76|742.36|747.72|745.32|751.34|748.94|742.78|740.38|0
1655295300000|2022-06-15 12:15:00|747.82|745.42|749.8|747.4|750.9|748.5|746.73|744.33|0
1655295600000|2022-06-15 12:20:00|750.24|747.84|746.51|744.11|750.24|747.84|744.31|741.91|0
1655295900000|2022-06-15 12:25:00|746.29|743.89|748.16|745.76|749.14|746.74|745.19|742.79|0
1655296200000|2022-06-15 12:30:00|748.26|745.86|745.63|743.23|750.9|748.5|742.34|739.94|0
1655296500000|2022-06-15 12:35:00|745.41|743.01|745.85|743.45|747.6|745.2|744.09|741.69|0
1655296800000|2022-06-15 12:40:00|745.74|743.34|743.43|741.03|749.14|746.74|742.78|740.38|0
1655297100000|2022-06-15 12:45:00|743.22|740.82|737.31|734.91|743.99|741.59|737.09|734.69|0
1655297400000|2022-06-15 12:50:00|737.75|735.35|740.09|737.69|740.09|737.69|735.94|733.54|0
1655297700000|2022-06-15 12:55:00|740.31|737.91|739.87|737.47|742.71|740.31|739|736.6|0
1655298000000|2022-06-15 13:00:00|739|736.6|742.93|740.53|743.37|740.97|737.25|734.85|0
1655298300000|2022-06-15 13:05:00|742.71|740.31|744.03|741.63|744.24|741.84|741.18|738.78|0
1655298600000|2022-06-15 13:10:00|744.24|741.84|740.53|738.13|745.79|743.39|739.87|737.47|0
1655298900000|2022-06-15 13:15:00|740.74|738.34|739.21|736.81|743.81|741.41|738.99|736.59|0
1655299200000|2022-06-15 13:20:00|738.99|736.59|740.96|738.56|741.18|738.78|738.56|736.16|0
1655299500000|2022-06-15 13:25:00|740.74|738.34|741.4|739|742.06|739.66|739.87|737.47|0
1655299800000|2022-06-15 13:30:00|740.3|737.9|739.26|736.86|744.47|742.07|735.49|733.09|0
1655300100000|2022-06-15 13:35:00|738.6|736.2|739.26|736.86|745.63|743.23|735.31|732.91|0
1655300400000|2022-06-15 13:40:00|739.48|737.08|731.3|728.9|739.48|737.08|728.76|726.36|0
1655300700000|2022-06-15 13:45:00|729.76|727.36|727.57|725.17|731.08|728.68|726.26|723.86|0
1655301000000|2022-06-15 13:50:00|727.14|724.74|730.31|727.91|730.31|727.91|722.86|720.46|0
1655301300000|2022-06-15 13:55:00|730.53|728.13|727.46|725.06|730.53|728.13|723.08|720.68|0
1655301600000|2022-06-15 14:00:00|727.24|724.84|721.11|718.71|729.21|726.81|721.11|718.71|0
1655301900000|2022-06-15 14:05:00|722.42|720.02|723.08|720.68|723.51|721.11|719.36|716.96|0
1655302200000|2022-06-15 14:10:00|722.2|719.8|725.92|723.52|725.92|723.52|720.45|718.05|0
1655302500000|2022-06-15 14:15:00|726.8|724.4|728.1|725.7|730.08|727.68|723.07|720.67|0
1655302800000|2022-06-15 14:20:00|728.76|726.36|728.32|725.92|731.61|729.21|727.01|724.61|0
1655303100000|2022-06-15 14:25:00|727.88|725.48|727.88|725.48|730.95|728.55|726.79|724.39|0
1655303400000|2022-06-15 14:30:00|727.23|724.83|733.15|730.75|736|733.6|727.23|724.83|0
1655303700000|2022-06-15 14:35:00|732.71|730.31|734.24|731.84|734.9|732.5|731.17|728.77|0
1655304000000|2022-06-15 14:40:00|734.68|732.28|736.66|734.26|737.54|735.14|733.14|730.74|0
1655304300000|2022-06-15 14:45:00|737.54|735.14|737.32|734.92|740.18|737.78|736.44|734.04|0
1655304600000|2022-06-15 14:50:00|738.42|736.02|745.26|742.86|746.14|743.74|736.88|734.48|0
1655304900000|2022-06-15 14:55:00|745.03|742.63|739.89|737.49|746.36|743.96|739.23|736.83|0
1655305200000|2022-06-15 15:00:00|740.11|737.71|740.33|737.93|741.65|739.25|737.69|735.29|0
1655305500000|2022-06-15 15:05:00|739.89|737.49|743.19|740.79|743.63|741.23|738.57|736.17|0
1655305800000|2022-06-15 15:10:00|743.41|741.01|747.82|745.42|748.26|745.86|741.87|739.47|0
1655306100000|2022-06-15 15:15:00|748.04|745.64|746.93|744.53|748.92|746.52|744.84|742.44|0
1655306400000|2022-06-15 15:20:00|747.15|744.75|745.17|742.77|750.24|747.84|744.51|742.11|0
1655306700000|2022-06-15 15:25:00|744.95|742.55|744.13|741.73|747.59|745.19|743.91|741.51|0
1655307000000|2022-06-15 15:30:00|744.57|742.17|745.45|743.05|746.99|744.59|742.37|739.97|0
1655307300000|2022-06-15 15:35:00|745.89|743.49|741.93|739.53|745.89|743.49|740.17|737.77|0
1655307600000|2022-06-15 15:40:00|742.15|739.75|741.99|739.59|742.87|740.47|739.57|737.17|0
1655307900000|2022-06-15 15:45:00|741.77|739.37|742.21|739.81|742.65|740.25|739.13|736.73|0
1655308200000|2022-06-15 15:50:00|741.79|739.39|739.49|737.09|742.47|740.07|739.49|737.09|0
1655308500000|2022-06-15 15:55:00|739.38|736.98|736.2|733.8|740.26|737.86|735.54|733.14|0
1655308800000|2022-06-15 16:00:00|735.98|733.58|734.66|732.26|736.86|734.46|733.11|730.71|0
1655309100000|2022-06-15 16:05:00|734.43|732.03|737.3|734.9|738.85|736.45|734.43|732.03|0
1655309400000|2022-06-15 16:10:00|737.74|735.34|733.11|730.71|737.74|735.34|732.89|730.49|0
1655309700000|2022-06-15 16:15:00|732.67|730.27|732.38|729.98|733.99|731.59|730.47|728.07|0
1655310000000|2022-06-15 16:20:00|732.16|729.76|730.11|727.71|732.33|729.93|729.46|727.06|0
1655310300000|2022-06-15 16:25:00|730.33|727.93|731.21|728.81|732.53|730.13|729.89|727.49|0
1655310600000|2022-06-15 16:30:00|730.77|728.37|732.09|729.69|732.97|730.57|728.58|726.18|0
1655310900000|2022-06-15 16:35:00|732.31|729.91|734.95|732.55|735.17|732.77|731.43|729.03|0
1655311200000|2022-06-15 16:40:00|735.17|732.77|738.92|736.52|740.46|738.06|734.29|731.89|0
1655311500000|2022-06-15 16:45:00|738.48|736.08|738.03|735.63|740.68|738.28|738.03|735.63|0
1655311800000|2022-06-15 16:50:00|737.59|735.19|744.44|742.04|745.1|742.7|737.59|735.19|0
1655312100000|2022-06-15 16:55:00|744.66|742.26|747.98|745.58|748.98|746.58|744.44|742.04|0
1655312400000|2022-06-15 17:00:00|748.43|746.03|744.22|741.82|748.43|746.03|742.89|740.49|0
1655312700000|2022-06-15 17:05:00|744|741.6|745.54|743.14|746.87|744.47|743.11|740.71|0
1655313000000|2022-06-15 17:10:00|745.32|742.92|742.23|739.83|746.43|744.03|740.9|738.5|0
1655313300000|2022-06-15 17:15:00|742|739.6|742.22|739.82|744.88|742.48|741.56|739.16|0
1655313600000|2022-06-15 17:20:00|742|739.6|740.99|738.59|743.33|740.93|740.1|737.7|0
1655313900000|2022-06-15 17:25:00|741.43|739.03|737.7|735.3|742.09|739.69|736.6|734.2|0
1655314200000|2022-06-15 17:30:00|737.48|735.08|739.02|736.62|739.24|736.84|736.6|734.2|0
1655314500000|2022-06-15 17:35:00|738.8|736.4|737.59|735.19|740.78|738.38|737.48|735.08|0
1655314800000|2022-06-15 17:40:00|737.7|735.3|739.46|737.06|740.11|737.71|737.48|735.08|0
1655315100000|2022-06-15 17:45:00|739.67|737.27|744.3|741.9|744.52|742.12|738.8|736.4|0
1655315400000|2022-06-15 17:50:00|744.08|741.68|737.62|735.22|748.71|746.31|737.51|735.11|0
1655315700000|2022-06-15 17:55:00|738.28|735.88|731.59|729.19|738.5|736.1|727.88|725.48|0
1655316000000|2022-06-15 18:00:00|732.57|730.17|750.92|748.52|758.25|755.85|715.79|713.39|0
1655316300000|2022-06-15 18:05:00|754.03|751.63|752.52|750.12|769.73|767.33|746.11|743.71|0
1655316600000|2022-06-15 18:10:00|753.51|751.11|753.13|750.73|763.94|761.54|750.25|747.85|0
1655316900000|2022-06-15 18:15:00|752.46|750.06|745.31|742.91|757.9|755.5|738.69|736.29|0
1655317200000|2022-06-15 18:20:00|743.76|741.36|757.26|754.86|761.04|758.64|737.81|735.41|0
1655317500000|2022-06-15 18:25:00|755.04|752.64|759.93|757.53|759.93|757.53|749.18|746.78|0
1655317800000|2022-06-15 18:30:00|760.82|758.42|773.59|771.19|783.85|781.45|755.71|753.31|0
1655318100000|2022-06-15 18:35:00|772.26|769.86|736.23|733.83|774|771.6|727.56|725.16|0
1655318400000|2022-06-15 18:40:00|739.09|736.69|701.69|698.81|741.19|738.79|696.71|693.83|0
1655318700000|2022-06-15 18:45:00|698.88|696|712.66|709.06|712.88|709.28|691.57|687.97|0
1655319000000|2022-06-15 18:50:00|709.51|705.91|725.43|721.83|733.12|729.52|702.85|699.25|0
1655319300000|2022-06-15 18:55:00|724.33|720.73|730.44|726.84|737.72|734.12|718.81|715.21|0
1655319600000|2022-06-15 19:00:00|729.56|725.96|722.83|719.95|729.56|725.96|713.78|710.18|0
1655319900000|2022-06-15 19:05:00|720.86|717.98|715.6|712.72|726.34|723.46|714.07|711.19|0
1655320200000|2022-06-15 19:10:00|715.82|712.94|723.05|720.17|730.96|728.08|711.45|708.57|0
1655320500000|2022-06-15 19:15:00|724.04|721.16|721.07|718.19|731.08|728.2|720.31|717.43|0
1655320800000|2022-06-15 19:20:00|720.75|717.87|701.41|698.53|720.75|717.87|700.21|697.33|0
1655321100000|2022-06-15 19:25:00|700.86|697.98|691.3|688.42|705.65|702.77|691.3|688.42|0
1655321400000|2022-06-15 19:30:00|691.73|688.85|681|678.12|696.5|693.62|679.58|676.7|0
1655321700000|2022-06-15 19:35:00|679.93|677.05|699.61|696.73|701.13|698.25|678.21|675.33|0
1655322000000|2022-06-15 19:40:00|700.91|698.03|714.82|711.94|716.02|713.14|700.91|698.03|0
1655322300000|2022-06-15 19:45:00|716.24|713.36|709.05|706.17|719.29|716.41|709.05|706.17|0
1655322600000|2022-06-15 19:50:00|715.14|712.26|725.53|722.65|728.6|725.72|714.71|711.83|0
1655322900000|2022-06-15 19:55:00|725.1|722.22|723.59|720.71|725.21|722.33|718.76|715.88|0
1655323200000|2022-06-15 20:00:00|720.31|717.43|721.84|718.96|722.71|719.83|719.87|716.99|0
1655323500000|2022-06-15 20:05:00|722.28|719.4|719|716.12|722.28|719.4|718.34|715.46|0
1655323800000|2022-06-15 20:10:00|719.21|716.33|725.34|722.46|725.34|722.46|718.56|715.68|0
1655324100000|2022-06-15 20:15:00|725.12|722.24|726.67|723.31|727.11|723.75|723.39|720.03|0
1655324400000|2022-06-15 20:20:00|727.01|723.65|728.19|724.83|729.94|726.58|726.44|723.08|0
1655324700000|2022-06-15 20:25:00|727.75|724.39|727.65|724.29|728.08|724.72|726.88|723.52|0
1655325000000|2022-06-15 20:30:00|727.31|723.95|723.71|720.35|727.31|723.95|723.38|720.02|0
1655325300000|2022-06-15 20:35:00|723.82|720.46|721.63|718.27|723.82|720.46|720.54|717.18|0
1655325600000|2022-06-15 20:40:00|721.85|718.49|720.11|716.75|722.72|719.36|720.11|716.75|0
1655325900000|2022-06-15 20:45:00|720.76|717.4|719.89|716.53|722.84|719.48|719.89|716.53|0
1655326200000|2022-06-15 20:50:00|720|716.64|720.04|717.24|721.31|718.12|719.57|716.21|0
1655326500000|2022-06-15 20:55:00|720.16|717.36|722.99|720.19|723.31|720.51|719.72|716.92|0
1655326800000|2022-06-15 21:00:00|723|720.2|722.47|719.67|723.16|720.36|722.34|719.54|0
1655327100000|2022-06-15 21:05:00|722.37|719.57|721.96|719.16|722.37|719.57|721.77|718.97|0
1655327400000|2022-06-15 21:10:00|721.92|719.12|722.08|719.28|722.33|719.53|721.77|718.97|0
1655327700000|2022-06-15 21:15:00|722.18|719.38|721.57|718.77|722.18|719.38|721.48|718.68|0
1655328000000|2022-06-15 21:20:00|721.54|718.74|721.76|718.96|721.89|719.09|721.22|718.42|0
1655328300000|2022-06-15 21:25:00|721.79|718.99|720.68|717.88|721.79|718.99|720.65|717.85|0
1655328600000|2022-06-15 21:30:00|720.59|717.79|720.58|717.78|720.9|718.1|720.56|717.76|0
1655328900000|2022-06-15 21:35:00|720.49|717.69|719.72|716.92|720.49|717.69|719.69|716.89|0
1655329200000|2022-06-15 21:40:00|719.69|716.89|719.06|716.26|719.76|716.96|718.93|716.13|0
1655329500000|2022-06-15 21:45:00|719.14|716.34|718.25|715.45|719.53|716.73|718.25|715.45|0
1655329800000|2022-06-15 21:50:00|718.29|715.49|719.06|716.26|719.06|716.26|718.25|715.45|0
1655330100000|2022-06-15 21:55:00|718.92|716.12|718.51|715.71|718.92|716.12|718.49|715.69|0
1655330400000|2022-06-15 22:00:00|714.27|711.47|715.89|713.09|717.75|714.95|714.27|711.47|0
1655330700000|2022-06-15 22:05:00|716.01|713.21|714.59|711.79|716.55|713.75|714.59|711.79|0
1655331000000|2022-06-15 22:10:00|714.81|712.01|710.79|707.99|714.81|712.01|710.36|707.56|0
1655331300000|2022-06-15 22:15:00|710.68|707.88|706.51|703.71|710.68|707.88|706.29|703.49|0
1655331600000|2022-06-15 22:20:00|706.29|703.49|708.45|705.65|708.88|706.08|706.19|703.39|0
1655331900000|2022-06-15 22:25:00|708.35|705.55|707.58|704.78|709.53|706.73|707.37|704.57|0
1655332200000|2022-06-15 22:30:00|707.37|704.57|707.91|705.11|709.31|706.51|706.5|703.7|0
1655332500000|2022-06-15 22:35:00|708.02|705.22|708.56|705.76|709.31|706.51|707.8|705|0
1655332800000|2022-06-15 22:40:00|708.88|706.08|709.74|706.94|710.83|708.03|708.78|705.98|0
1655333100000|2022-06-15 22:45:00|709.53|706.73|710.29|707.49|710.61|707.81|709.53|706.73|0
1655333400000|2022-06-15 22:50:00|710.17|707.37|711.26|708.46|711.47|708.67|709.52|706.72|0
1655333700000|2022-06-15 22:55:00|711.47|708.67|708.34|705.54|711.47|708.67|708.12|705.32|0
1655334000000|2022-06-15 23:00:00|708.23|705.43|710.28|707.48|710.39|707.59|708.01|705.21|0
1655334300000|2022-06-15 23:05:00|710.39|707.59|710.07|707.27|710.6|707.8|709.52|706.72|0
1655334600000|2022-06-15 23:10:00|710.17|707.37|710.39|707.59|710.82|708.02|709.52|706.72|0
1655334900000|2022-06-15 23:15:00|710.71|707.91|710.93|708.13|711.47|708.67|710.6|707.8|0
1655335200000|2022-06-15 23:20:00|710.82|708.02|711.03|708.23|711.03|708.23|710.17|707.37|0
1655335500000|2022-06-15 23:25:00|711.15|708.35|709.73|706.93|711.25|708.45|709.52|706.72|0
1655335800000|2022-06-15 23:30:00|709.63|706.83|709.52|706.72|710.17|707.37|709.52|706.72|0
1655336100000|2022-06-15 23:35:00|708.87|706.07|706.27|703.47|708.87|706.07|706.27|703.47|0
1655336400000|2022-06-15 23:40:00|706.49|703.69|703.15|700.35|706.92|704.12|703.15|700.35|0
1655336700000|2022-06-15 23:45:00|703.04|700.24|702.82|700.02|703.68|700.88|701.74|698.94|0
1655337000000|2022-06-15 23:50:00|702.72|699.92|701.74|698.94|702.72|699.92|700.67|697.87|0
1655337300000|2022-06-15 23:55:00|701.53|698.73|699.92|697.12|701.74|698.94|699.8|697|0
1655337600000|2022-06-16 00:00:00|700.88|698.08|699.48|696.68|703.25|700.45|699.48|696.68|0
1655337900000|2022-06-16 00:05:00|699.59|696.79|700.88|698.08|703.03|700.23|699.48|696.68|0
1655338200000|2022-06-16 00:10:00|700.99|698.19|699.37|696.57|702.17|699.37|699.37|696.57|0
1655338500000|2022-06-16 00:15:00|699.59|696.79|699.15|696.35|701.52|698.72|699.15|696.35|0
1655338800000|2022-06-16 00:20:00|699.37|696.57|697.86|695.06|700.56|697.76|697|694.2|0
1655339100000|2022-06-16 00:25:00|698.08|695.28|697.11|694.31|698.29|695.49|696.14|693.34|0
1655339400000|2022-06-16 00:30:00|697|694.2|697|694.2|697.22|694.42|695.29|692.49|0
1655339700000|2022-06-16 00:35:00|697.22|694.42|697.33|694.53|697.65|694.85|695.93|693.13|0
1655340000000|2022-06-16 00:40:00|697.22|694.42|697.97|695.17|698.07|695.27|697|694.2|0
1655340300000|2022-06-16 00:45:00|697.86|695.06|698.07|695.27|698.07|695.27|697.64|694.84|0
1655340600000|2022-06-16 00:50:00|697.97|695.17|697|694.2|698.07|695.27|697|694.2|0
1655340900000|2022-06-16 00:55:00|697.21|694.41|697.86|695.06|698.07|695.27|697|694.2|0
1655341200000|2022-06-16 01:00:00|698.07|695.27|697.11|694.31|698.07|695.27|697|694.2|0
1655341500000|2022-06-16 01:05:00|697|694.2|694.2|691.4|697.42|694.62|693.35|690.55|0
1655341800000|2022-06-16 01:10:00|693.99|691.19|689.49|686.69|693.99|691.19|689.49|686.69|0
1655342100000|2022-06-16 01:15:00|689.71|686.91|690.99|688.19|692.49|689.69|689.71|686.91|0
1655342400000|2022-06-16 01:20:00|691.2|688.4|693.77|690.97|694.2|691.4|691.2|688.4|0
1655342700000|2022-06-16 01:25:00|693.99|691.19|694.95|692.15|695.06|692.26|693.24|690.44|0
1655343000000|2022-06-16 01:30:00|695.06|692.26|697.85|695.05|698.06|695.26|694.84|692.04|0
1655343300000|2022-06-16 01:35:00|697.63|694.83|700.21|697.41|700.43|697.63|696.34|693.54|0
1655343600000|2022-06-16 01:40:00|700.11|697.31|705.81|703.01|705.81|703.01|700.11|697.31|0
1655343900000|2022-06-16 01:45:00|705.6|702.8|705.38|702.58|707.54|704.74|704.52|701.72|0
1655344200000|2022-06-16 01:50:00|705.81|703.01|705.16|702.36|706.46|703.66|704.73|701.93|0
1655344500000|2022-06-16 01:55:00|704.95|702.15|706.03|703.23|707.11|704.31|704.09|701.29|0
1655344800000|2022-06-16 02:00:00|706.24|703.44|704.08|701.28|706.24|703.44|703.87|701.07|0
1655345100000|2022-06-16 02:05:00|703.87|701.07|708.73|705.93|708.83|706.03|703.87|701.07|0
1655345400000|2022-06-16 02:10:00|708.83|706.03|708.62|705.82|710.35|707.55|707.75|704.95|0
1655345700000|2022-06-16 02:15:00|708.83|706.03|709.26|706.46|709.48|706.68|706.24|703.44|0
1655346000000|2022-06-16 02:20:00|709.48|706.68|709.7|706.9|709.7|706.9|707.32|704.52|0
1655346300000|2022-06-16 02:25:00|709.48|706.68|710.99|708.19|711.86|709.06|708.4|705.6|0
1655346600000|2022-06-16 02:30:00|710.78|707.98|708.61|705.81|711.21|708.41|708.18|705.38|0
1655346900000|2022-06-16 02:35:00|709.04|706.24|707.75|704.95|709.26|706.46|707.43|704.63|0
1655347200000|2022-06-16 02:40:00|707.64|704.84|705.37|702.57|708.39|705.59|705.15|702.35|0
1655347500000|2022-06-16 02:45:00|705.15|702.35|705.15|702.35|705.58|702.78|703.64|700.84|0
1655347800000|2022-06-16 02:50:00|705.37|702.57|705.8|703|706.02|703.22|703.86|701.06|0
1655348100000|2022-06-16 02:55:00|705.58|702.78|705.15|702.35|706.23|703.43|705.15|702.35|0
1655348400000|2022-06-16 03:00:00|705.37|702.57|704.5|701.7|705.58|702.78|704.29|701.49|0
1655348700000|2022-06-16 03:05:00|704.61|701.81|703.21|700.41|704.93|702.13|703.21|700.41|0
1655349000000|2022-06-16 03:10:00|703.42|700.62|701.48|698.68|703.64|700.84|701.48|698.68|0
1655349300000|2022-06-16 03:15:00|701.38|698.58|701.27|698.47|702.13|699.33|700.41|697.61|0
1655349600000|2022-06-16 03:20:00|701.38|698.58|699.22|696.42|701.48|698.68|699.11|696.31|0
1655349900000|2022-06-16 03:25:00|699.33|696.53|699.54|696.74|700.4|697.6|698.68|695.88|0
1655350200000|2022-06-16 03:30:00|699.76|696.96|700.83|698.03|701.05|698.25|699.11|696.31|0
1655350500000|2022-06-16 03:35:00|701.05|698.25|706.44|703.64|706.55|703.75|701.05|698.25|0
1655350800000|2022-06-16 03:40:00|706.22|703.42|707.52|704.72|708.81|706.01|706.01|703.21|0
1655351100000|2022-06-16 03:45:00|707.73|704.93|708.81|706.01|709.25|706.45|706.22|703.42|0
1655351400000|2022-06-16 03:50:00|708.6|705.8|710.76|707.96|710.97|708.17|707.41|704.61|0
1655351700000|2022-06-16 03:55:00|710.87|708.07|709.67|706.87|711.19|708.39|709.46|706.66|0
1655352000000|2022-06-16 04:00:00|709.79|706.99|713.25|710.45|713.25|710.45|707.84|705.04|0
1655352300000|2022-06-16 04:05:00|713.57|710.77|712.38|709.58|713.57|710.77|711.41|708.61|0
1655352600000|2022-06-16 04:10:00|712.27|709.47|711.84|709.04|714.65|711.85|711.62|708.82|0
1655352900000|2022-06-16 04:15:00|711.62|708.82|714.44|711.64|714.65|711.85|711.62|708.82|0
1655353200000|2022-06-16 04:20:00|714.55|711.75|716.39|713.59|716.39|713.59|711.95|709.15|0
1655353500000|2022-06-16 04:25:00|716.28|713.48|714.87|712.07|716.39|713.59|713.35|710.55|0
1655353800000|2022-06-16 04:30:00|714.65|711.85|711.83|709.03|715.08|712.28|711.62|708.82|0
1655354100000|2022-06-16 04:35:00|712.05|709.25|712.05|709.25|713.13|710.33|711.83|709.03|0
1655354400000|2022-06-16 04:40:00|711.94|709.14|716.38|713.58|716.82|714.02|711.83|709.03|0
1655354700000|2022-06-16 04:45:00|716.17|713.37|715.73|712.93|716.82|714.02|715.3|712.5|0
1655355000000|2022-06-16 04:50:00|715.51|712.71|716.6|713.8|717.03|714.23|715.51|712.71|0
1655355300000|2022-06-16 04:55:00|716.38|713.58|718.55|715.75|718.55|715.75|715.08|712.28|0
1655355600000|2022-06-16 05:00:00|718.34|715.54|720.41|717.61|721.16|718.36|717.25|714.45|0
1655355900000|2022-06-16 05:05:00|720.29|717.49|722.47|719.67|723.12|720.32|720.07|717.27|0
1655356200000|2022-06-16 05:10:00|722.69|719.89|726.17|723.37|727.48|724.68|722.03|719.23|0
1655356500000|2022-06-16 05:15:00|726.07|723.27|725.08|722.28|726.94|724.14|723.99|721.19|0
1655356800000|2022-06-16 05:20:00|725.3|722.5|725.52|722.72|726.17|723.37|723.12|720.32|0
1655357100000|2022-06-16 05:25:00|725.41|722.61|724.43|721.63|725.52|722.72|721.92|719.12|0
1655357400000|2022-06-16 05:30:00|724.32|721.52|728.69|725.89|728.79|725.99|723.12|720.32|0
1655357700000|2022-06-16 05:35:00|728.57|725.77|729.45|726.65|731.2|728.4|728.35|725.55|0
1655358000000|2022-06-16 05:40:00|729.66|726.86|729.12|726.32|730.32|727.52|727.04|724.24|0
1655358300000|2022-06-16 05:45:00|729.01|726.21|730.54|727.74|732.51|729.71|729.01|726.21|0
1655358600000|2022-06-16 05:50:00|730.87|728.07|736.23|733.43|736.23|733.43|730.54|727.74|0
1655358900000|2022-06-16 05:55:00|736.01|733.21|736.89|734.09|736.89|734.09|735.35|732.55|0
1655359200000|2022-06-16 06:00:00|735.57|732.77|735.35|732.55|736.01|733.21|730.75|727.95|0
1655359500000|2022-06-16 06:05:00|735.13|732.33|735.35|732.55|738.21|735.41|734.91|732.11|0
1655359800000|2022-06-16 06:10:00|736.01|733.21|736.78|733.98|737.55|734.75|734.91|732.11|0
1655360100000|2022-06-16 06:15:00|736.67|733.87|738.86|736.06|739.2|736.4|734.91|732.11|0
1655360400000|2022-06-16 06:20:00|739.2|736.4|739.3|736.5|740.18|737.38|737.32|734.52|0
1655360700000|2022-06-16 06:25:00|738.64|735.84|742.24|739.44|742.46|739.66|737.54|734.74|0
1655361000000|2022-06-16 06:30:00|742.46|739.66|750.82|748.02|754.35|751.55|742.24|739.44|0
1655361300000|2022-06-16 06:35:00|751.48|748.68|754.57|751.77|755.13|752.33|751.04|748.24|0
1655361600000|2022-06-16 06:40:00|754.79|751.99|755.68|752.88|760.55|757.75|754.79|751.99|0
1655361900000|2022-06-16 06:45:00|755.46|752.66|752.7|749.9|755.9|753.1|751.48|748.68|0
1655362200000|2022-06-16 06:50:00|753.47|750.67|755.48|752.68|755.57|752.77|751.48|748.68|0
1655362500000|2022-06-16 06:55:00|754.6|751.8|755.26|752.46|756.92|754.12|753.61|750.81|0
1655362800000|2022-06-16 07:00:00|755.48|752.68|753.77|750.41|758.13|755.33|752.01|748.65|0
1655363100000|2022-06-16 07:05:00|754.41|751.53|756.62|753.74|757.18|754.3|753.09|750.21|0
1655363400000|2022-06-16 07:10:00|755.96|753.08|757.28|754.4|762.15|759.27|755.74|752.86|0
1655363700000|2022-06-16 07:15:00|757.5|754.62|764.74|761.86|768.76|765.88|757.5|754.62|0
1655364000000|2022-06-16 07:20:00|764.41|761.53|774.79|771.91|774.79|771.91|764.41|761.53|0
1655364300000|2022-06-16 07:25:00|774.34|771.46|770.17|767.29|777.31|774.43|769.06|766.18|0
1655364600000|2022-06-16 07:30:00|770.62|767.74|785.71|782.83|789.86|786.98|770.62|767.74|0
1655364900000|2022-06-16 07:35:00|784.92|782.04|791.53|788.65|795|792.12|783.58|780.7|0
1655365200000|2022-06-16 07:40:00|790.63|787.75|787.39|784.51|795.78|792.9|787.16|784.28|0
1655365500000|2022-06-16 07:45:00|787.83|784.95|788.73|785.85|791.19|788.31|784.04|781.16|0
1655365800000|2022-06-16 07:50:00|788.5|785.62|789.84|786.96|797.24|794.36|788.5|785.62|0
1655366100000|2022-06-16 07:55:00|789.74|786.86|788.28|785.4|793.2|790.32|785.15|782.27|0
1655366400000|2022-06-16 08:00:00|788.95|786.07|780.91|778.03|791.18|788.3|779.8|776.92|0
1655366700000|2022-06-16 08:05:00|780.69|777.81|782.77|779.89|784.48|781.6|778.86|775.98|0
1655367000000|2022-06-16 08:10:00|782.65|779.77|783.1|780.22|786|783.12|781.98|779.1|0
1655367300000|2022-06-16 08:15:00|783.44|780.56|784.44|781.56|784.44|781.56|779.97|777.09|0
1655367600000|2022-06-16 08:20:00|784.33|781.45|784.66|781.78|788.8|785.92|782.65|779.77|0
1655367900000|2022-06-16 08:25:00|784.88|782|782.54|779.66|786.45|783.57|780.64|777.76|0
1655368200000|2022-06-16 08:30:00|782.65|779.77|789.01|786.13|789.01|786.13|782.32|779.44|0
1655368500000|2022-06-16 08:35:00|789.57|786.69|783.97|781.09|790.46|787.58|783.97|781.09|0
1655368800000|2022-06-16 08:40:00|783.86|780.98|790.91|788.03|791.58|788.7|783.86|780.98|0
1655369100000|2022-06-16 08:45:00|790.68|787.8|787.32|784.44|790.68|787.8|786.87|783.99|0
1655369400000|2022-06-16 08:50:00|787.55|784.67|794.05|791.17|796.75|793.87|787.55|784.67|0
1655369700000|2022-06-16 08:55:00|793.94|791.06|800.35|797.47|800.46|797.58|793.83|790.95|0
1655370000000|2022-06-16 09:00:00|800.57|797.69|806.72|803.84|807.06|804.18|800.35|797.47|0
1655370300000|2022-06-16 09:05:00|806.83|803.95|809.76|806.88|812.12|809.24|806.83|803.95|0
1655370600000|2022-06-16 09:10:00|810.09|807.21|805.36|802.48|810.77|807.89|804.81|801.93|0
1655370900000|2022-06-16 09:15:00|805.48|802.6|805.81|802.93|806.71|803.83|801.44|798.56|0
1655371200000|2022-06-16 09:20:00|805.71|802.83|804.91|802.03|812.8|809.92|804.46|801.58|0
1655371500000|2022-06-16 09:25:00|805.25|802.37|801.66|798.78|805.81|802.93|801.09|798.21|0
1655371800000|2022-06-16 09:30:00|802.33|799.45|806.14|803.26|806.48|803.6|801.21|798.33|0
1655372100000|2022-06-16 09:35:00|806.03|803.15|806.37|803.49|806.93|804.05|804.22|801.34|0
1655372400000|2022-06-16 09:40:00|806.03|803.15|805.69|802.81|809.41|806.53|803.1|800.22|0
1655372700000|2022-06-16 09:45:00|806.14|803.26|802.42|799.54|807.27|804.39|802.42|799.54|0
1655373000000|2022-06-16 09:50:00|802.2|799.32|801.52|798.64|805.57|802.69|801.3|798.42|0
1655373300000|2022-06-16 09:55:00|801.3|798.42|799.05|796.17|803.09|800.21|797.92|795.04|0
1655373600000|2022-06-16 10:00:00|798.94|796.06|795|792.12|803.09|800.21|794.56|791.68|0
1655373900000|2022-06-16 10:05:00|795.35|792.47|795.45|792.57|796.57|793.69|794.11|791.23|0
1655374200000|2022-06-16 10:10:00|795.23|792.35|796.8|793.92|797.02|794.14|792.31|789.43|0
1655374500000|2022-06-16 10:15:00|796.69|793.81|794.55|791.67|798.14|795.26|794.55|791.67|0
1655374800000|2022-06-16 10:20:00|795.67|792.79|801.96|799.08|802.86|799.98|795.67|792.79|0
1655375100000|2022-06-16 10:25:00|802.19|799.31|803.76|800.88|803.99|801.11|801.51|798.63|0
1655375400000|2022-06-16 10:30:00|803.99|801.11|805.68|802.8|806.36|803.48|802.31|799.43|0
1655375700000|2022-06-16 10:35:00|805.91|803.03|806.58|803.7|807.59|804.71|805.01|802.13|0
1655376000000|2022-06-16 10:40:00|806.69|803.81|806.24|803.36|807.59|804.71|806.01|803.13|0
1655376300000|2022-06-16 10:45:00|806.36|803.48|803.99|801.11|808.04|805.16|803.54|800.66|0
1655376600000|2022-06-16 10:50:00|804.21|801.33|806.35|803.47|808.94|806.06|802.86|799.98|0
1655376900000|2022-06-16 10:55:00|806.24|803.36|806.8|803.92|808.38|805.5|801.51|798.63|0
1655377200000|2022-06-16 11:00:00|806.46|803.58|800.16|797.28|806.46|803.58|798.93|796.05|0
1655377500000|2022-06-16 11:05:00|800.28|797.4|800.05|797.17|801.51|798.63|796.56|793.68|0
1655377800000|2022-06-16 11:10:00|799.93|797.05|803.1|800.22|803.55|800.67|799.15|796.27|0
1655378100000|2022-06-16 11:15:00|802.76|799.88|805.23|802.35|807.37|804.49|802.76|799.88|0
1655378400000|2022-06-16 11:20:00|805.12|802.24|804.78|801.9|807.59|804.71|803.32|800.44|0
1655378700000|2022-06-16 11:25:00|804.44|801.56|798.6|795.72|805.12|802.24|796.7|793.82|0
1655379000000|2022-06-16 11:30:00|799.5|796.62|798.38|795.5|803.88|801|797.93|795.05|0
1655379300000|2022-06-16 11:35:00|798.15|795.27|800.67|797.79|800.67|797.79|797.03|794.15|0
1655379600000|2022-06-16 11:40:00|801.12|798.24|803.07|800.19|805.61|802.73|800.11|797.23|0
1655379900000|2022-06-16 11:45:00|803.3|800.42|808.26|805.38|808.93|806.05|803.3|800.42|0
1655380200000|2022-06-16 11:50:00|808.03|805.15|805.55|802.67|809.16|806.28|805.32|802.44|0
1655380500000|2022-06-16 11:55:00|805.77|802.89|800.59|797.71|806.9|804.02|799.47|796.59|0
1655380800000|2022-06-16 12:00:00|800.82|797.94|793.63|790.75|802.39|799.51|791.38|788.5|0
1655381100000|2022-06-16 12:05:00|793.18|790.3|789.59|786.71|793.85|790.97|788.47|785.59|0
1655381400000|2022-06-16 12:10:00|789.81|786.93|787.8|784.92|790.48|787.6|786.01|783.13|0
1655381700000|2022-06-16 12:15:00|788.02|785.14|793.4|790.52|793.85|790.97|786.01|783.13|0
1655382000000|2022-06-16 12:20:00|793.07|790.19|786.45|783.57|793.17|790.29|785.78|782.9|0
1655382300000|2022-06-16 12:25:00|786.68|783.8|789.03|786.15|790.15|787.27|784.44|781.56|0
1655382600000|2022-06-16 12:30:00|789.25|786.37|786.79|783.91|791.27|788.39|784.44|781.56|0
1655382900000|2022-06-16 12:35:00|786.45|783.57|782.43|779.55|788.46|785.58|779.75|776.87|0
1655383200000|2022-06-16 12:40:00|782.65|779.77|787.79|784.91|789.14|786.26|782.43|779.55|0
1655383500000|2022-06-16 12:45:00|788.02|785.14|791.6|788.72|792.5|789.62|786.23|783.35|0
1655383800000|2022-06-16 12:50:00|791.37|788.49|791.6|788.72|792.5|789.62|789.13|786.25|0
1655384100000|2022-06-16 12:55:00|791.37|788.49|794.63|791.75|796.09|793.21|790.03|787.15|0
1655384400000|2022-06-16 13:00:00|794.74|791.86|792.92|790.04|796.31|793.43|789.33|786.45|0
1655384700000|2022-06-16 13:05:00|793.04|790.16|794.94|792.06|797.19|794.31|792.25|789.37|0
1655385000000|2022-06-16 13:10:00|795.17|792.29|796.31|793.43|798.1|795.22|794.96|792.08|0
1655385300000|2022-06-16 13:15:00|796.53|793.65|798.55|795.67|799|796.12|796.08|793.2|0
1655385600000|2022-06-16 13:20:00|798.78|795.9|801.48|798.6|801.7|798.82|797.88|795|0
1655385900000|2022-06-16 13:25:00|801.93|799.05|802.6|799.72|803.5|800.62|799.45|796.57|0
1655386200000|2022-06-16 13:30:00|802.38|799.5|811.18|808.3|812.08|809.2|799|796.12|0
1655386500000|2022-06-16 13:35:00|811.63|808.75|818.19|815.31|822.73|819.85|807.11|804.23|0
1655386800000|2022-06-16 13:40:00|818.42|815.54|821.59|818.71|824.77|821.89|815.02|812.14|0
1655387100000|2022-06-16 13:45:00|822.05|819.17|811.62|808.74|822.95|820.07|807.11|804.23|0
1655387400000|2022-06-16 13:50:00|812.3|809.42|818.26|815.38|822.04|819.16|812.3|809.42|0
1655387700000|2022-06-16 13:55:00|820.26|817.38|817.89|815.01|821.17|818.29|812.12|809.24|0
1655388000000|2022-06-16 14:00:00|819.36|816.48|824.57|821.69|825.48|822.6|815.96|813.08|0
1655388300000|2022-06-16 14:05:00|825.25|822.37|825.25|822.37|830.71|827.83|824.57|821.69|0
1655388600000|2022-06-16 14:10:00|825.71|822.83|830.34|827.46|831.7|828.82|825.71|822.83|0
1655388900000|2022-06-16 14:15:00|831.02|828.14|829.21|826.33|831.25|828.37|822.86|819.98|0
1655389200000|2022-06-16 14:20:00|830.57|827.69|819.92|817.04|830.57|827.69|817.67|814.79|0
1655389500000|2022-06-16 14:25:00|819.7|816.82|817.44|814.56|820.83|817.95|816.54|813.66|0
1655389800000|2022-06-16 14:30:00|818.34|815.46|820.15|817.27|823.77|820.89|816.99|814.11|0
1655390100000|2022-06-16 14:35:00|820.6|817.72|828.98|826.1|829.2|826.32|820.6|817.72|0
1655390400000|2022-06-16 14:40:00|829.2|826.32|838.06|835.18|838.06|835.18|827.84|824.96|0
1655390700000|2022-06-16 14:45:00|837.84|834.96|843.07|840.19|843.07|840.19|836.24|833.36|0
1655391000000|2022-06-16 14:50:00|842.84|839.96|841.93|839.05|847.18|844.3|841.02|838.14|0
1655391300000|2022-06-16 14:55:00|841.7|838.82|845.77|842.89|845.77|842.89|839.62|836.74|0
1655391600000|2022-06-16 15:00:00|846|843.12|838.48|835.6|846.22|843.34|837.12|834.24|0
1655391900000|2022-06-16 15:05:00|839.62|836.74|838.94|836.06|844.4|841.52|838.71|835.83|0
1655392200000|2022-06-16 15:10:00|839.39|836.51|829.63|826.75|840.53|837.65|829.63|826.75|0
1655392500000|2022-06-16 15:15:00|830.99|828.11|831.9|829.02|832.81|829.93|826.69|823.81|0
1655392800000|2022-06-16 15:20:00|832.35|829.47|829.86|826.98|835.53|832.65|827.37|824.49|0
1655393100000|2022-06-16 15:25:00|830.09|827.21|826.46|823.58|830.77|827.89|820.36|817.48|0
1655393400000|2022-06-16 15:30:00|826.24|823.36|831.22|828.34|831.44|828.56|825.11|822.23|0
1655393700000|2022-06-16 15:35:00|831.9|829.02|827.82|824.94|833.26|830.38|827.14|824.26|0
1655394000000|2022-06-16 15:40:00|827.59|824.71|835.98|833.1|838.93|836.05|827.14|824.26|0
1655394300000|2022-06-16 15:45:00|836.55|833.67|835.75|832.87|838.6|835.72|835.52|832.64|0
1655394600000|2022-06-16 15:50:00|834.84|831.96|838.02|835.14|839.96|837.08|832.8|829.92|0
1655394900000|2022-06-16 15:55:00|837.79|834.91|828.95|826.07|838.25|835.37|828.95|826.07|0
1655395200000|2022-06-16 16:00:00|829.17|826.29|834.39|831.51|836.88|834|827.82|824.94|0
1655395500000|2022-06-16 16:05:00|834.84|831.96|840.75|837.87|840.75|837.87|833.03|830.15|0
1655395800000|2022-06-16 16:10:00|840.97|838.09|842.57|839.69|843.02|840.14|836.43|833.55|0
1655396100000|2022-06-16 16:15:00|842.79|839.91|840.29|837.41|842.79|839.91|835.97|833.09|0
1655396400000|2022-06-16 16:20:00|840.52|837.64|839.15|836.27|842.57|839.69|837.11|834.23|0
1655396700000|2022-06-16 16:25:00|838.47|835.59|830.98|828.1|840.74|837.86|829.85|826.97|0
1655397000000|2022-06-16 16:30:00|830.75|827.87|833.02|830.14|837.91|835.03|829.17|826.29|0
1655397300000|2022-06-16 16:35:00|833.25|830.37|836.09|833.21|839.83|836.95|833.25|830.37|0
1655397600000|2022-06-16 16:40:00|835.74|832.86|830.98|828.1|838.01|835.13|828.49|825.61|0
1655397900000|2022-06-16 16:45:00|831.43|828.55|828.49|825.61|833.93|831.05|826.57|823.69|0
1655398200000|2022-06-16 16:50:00|828.26|825.38|831.2|828.32|833.02|830.14|826.9|824.02|0
1655398500000|2022-06-16 16:55:00|830.98|828.1|832.11|829.23|835.97|833.09|830.98|828.1|0
1655398800000|2022-06-16 17:00:00|830.75|827.87|832.34|829.46|833.92|831.04|825.54|822.66|0
1655399100000|2022-06-16 17:05:00|831.88|829|824.41|821.53|833.92|831.04|821.02|818.14|0
1655399400000|2022-06-16 17:10:00|824.08|821.2|826.44|823.56|829.16|826.28|823.73|820.85|0
1655399700000|2022-06-16 17:15:00|826.22|823.34|829.16|826.28|829.16|826.28|824.3|821.42|0
1655400000000|2022-06-16 17:20:00|828.93|826.05|834.83|831.95|835.28|832.4|828.48|825.6|0
1655400300000|2022-06-16 17:25:00|834.6|831.72|823.28|820.4|836.19|833.31|819.21|816.33|0
1655400600000|2022-06-16 17:30:00|826.44|823.56|823.5|820.62|830.29|827.41|821.02|818.14|0
1655400900000|2022-06-16 17:35:00|823.28|820.4|825.54|822.66|830.52|827.64|822.82|819.94|0
1655401200000|2022-06-16 17:40:00|825.99|823.11|835.51|832.63|835.51|832.63|824.63|821.75|0
1655401500000|2022-06-16 17:45:00|835.96|833.08|835.5|832.62|839.82|836.94|834.72|831.84|0
1655401800000|2022-06-16 17:50:00|834.6|831.72|838.46|835.58|839.48|836.6|834.6|831.72|0
1655402100000|2022-06-16 17:55:00|838.23|835.35|845.7|842.82|846.38|843.5|837.09|834.21|0
1655402400000|2022-06-16 18:00:00|846.38|843.5|843.87|840.99|847.07|844.19|841.58|838.7|0
1655402700000|2022-06-16 18:05:00|844.1|841.22|847.98|845.1|850.27|847.39|842.73|839.85|0
1655403000000|2022-06-16 18:10:00|848.44|845.56|845.24|842.36|848.67|845.79|844.55|841.67|0
1655403300000|2022-06-16 18:15:00|845.47|842.59|845.92|843.04|848.67|845.79|845.24|842.36|0
1655403600000|2022-06-16 18:20:00|845.01|842.13|850.5|847.62|851.42|848.54|844.78|841.9|0
1655403900000|2022-06-16 18:25:00|850.27|847.39|852.1|849.22|852.1|849.22|848.67|845.79|0
1655404200000|2022-06-16 18:30:00|852.79|849.91|851.41|848.53|853.48|850.6|847.75|844.87|0
1655404500000|2022-06-16 18:35:00|851.19|848.31|849.81|846.93|853.71|850.83|847.98|845.1|0
1655404800000|2022-06-16 18:40:00|849.58|846.7|847.75|844.87|849.58|846.7|841.58|838.7|0
1655405100000|2022-06-16 18:45:00|848.21|845.33|860.59|857.71|860.59|857.71|845.46|842.58|0
1655405400000|2022-06-16 18:50:00|860.36|857.48|861.74|858.86|862.43|859.55|857.15|854.27|0
1655405700000|2022-06-16 18:55:00|861.51|858.63|856.8|853.92|862.2|859.32|856.8|853.92|0
1655406000000|2022-06-16 19:00:00|857.03|854.15|846.53|843.65|858.18|855.3|843.11|840.23|0
1655406300000|2022-06-16 19:05:00|847.44|844.56|839.02|836.14|852|849.12|839.02|836.14|0
1655406600000|2022-06-16 19:10:00|839.25|836.37|843.11|840.23|846.76|843.88|833.57|830.69|0
1655406900000|2022-06-16 19:15:00|844.93|842.05|840.38|837.5|849.49|846.61|840.38|837.5|0
1655407200000|2022-06-16 19:20:00|840.27|837.39|840.38|837.5|841.97|839.09|836.06|833.18|0
1655407500000|2022-06-16 19:25:00|840.83|837.95|837.2|834.32|842.43|839.55|832.89|830.01|0
1655407800000|2022-06-16 19:30:00|837.65|834.77|849.72|846.84|850.86|847.98|836.29|833.41|0
1655408100000|2022-06-16 19:35:00|851.09|848.21|843.55|840.67|851.31|848.43|841.95|839.07|0
1655408400000|2022-06-16 19:40:00|843.32|840.44|846.74|843.86|846.74|843.86|835.34|832.46|0
1655408700000|2022-06-16 19:45:00|846.97|844.09|853.6|850.72|855.89|853.01|844.69|841.81|0
1655409000000|2022-06-16 19:50:00|852.81|849.93|848.34|845.46|853.37|850.49|845.37|842.49|0
1655409300000|2022-06-16 19:55:00|847.2|844.32|832.61|829.73|849.25|846.37|832.61|829.73|0
1655409600000|2022-06-16 20:00:00|834.2|831.32|837.51|834.63|838.53|835.65|832.38|829.5|0
1655409900000|2022-06-16 20:05:00|837.84|834.96|840.35|837.47|840.35|837.47|831.37|828.49|0
1655410200000|2022-06-16 20:10:00|840.8|837.92|829.66|826.78|840.8|837.92|829.66|826.78|0
1655410500000|2022-06-16 20:15:00|831.03|827.67|837.4|834.04|837.85|834.49|830.92|827.56|0
1655410800000|2022-06-16 20:20:00|836.94|833.58|835.92|832.56|838.2|834.84|835.8|832.44|0
1655411100000|2022-06-16 20:25:00|836.03|832.67|833.42|830.06|837.62|834.26|833.42|830.06|0
1655411400000|2022-06-16 20:30:00|833.3|829.94|834.44|831.08|834.44|831.08|831.94|828.58|0
1655411700000|2022-06-16 20:35:00|834.66|831.3|835.12|831.76|835.35|831.99|833.65|830.29|0
1655412000000|2022-06-16 20:40:00|835.01|831.65|835.12|831.76|835.57|832.21|834.44|831.08|0
1655412300000|2022-06-16 20:45:00|834.78|831.42|829.89|826.53|834.78|831.42|829.89|826.53|0
1655412600000|2022-06-16 20:50:00|830.24|826.88|828.07|824.71|830.34|826.98|827.39|824.03|0
1655412900000|2022-06-16 20:55:00|828.3|824.94|828.64|825.28|829.66|826.3|827.06|823.7|0
1655413200000|2022-06-16 21:00:00|829.06|825.7|828.37|825.01|829.4|826.04|828.37|825.01|0
1655413500000|2022-06-16 21:05:00|828.4|825.04|828.43|825.07|828.93|825.57|828.24|824.88|0
1655413800000|2022-06-16 21:10:00|828.7|825.34|828.27|824.91|828.7|825.34|828.17|824.81|0
1655414100000|2022-06-16 21:15:00|828.63|825.27|828.23|824.87|828.67|825.31|828.21|824.85|0
1655414400000|2022-06-16 21:20:00|828.21|824.85|827.77|824.41|828.21|824.85|827.61|824.25|0
1655414700000|2022-06-16 21:25:00|827.87|824.51|827.68|824.32|828.27|824.91|827.68|824.32|0
1655415000000|2022-06-16 21:30:00|827.71|824.35|828.4|825.04|828.47|825.11|827.38|824.02|0
1655415300000|2022-06-16 21:35:00|828.47|825.11|828.73|825.37|828.79|825.43|828.47|825.11|0
1655415600000|2022-06-16 21:40:00|828.77|825.41|828.12|824.76|828.82|825.46|828.12|824.76|0
1655415900000|2022-06-16 21:45:00|828.28|824.92|829.2|825.84|829.2|825.84|828.28|824.92|0
1655416200000|2022-06-16 21:50:00|829.17|825.81|828.87|825.51|829.2|825.84|828.45|825.09|0
1655416500000|2022-06-16 21:55:00|828.77|825.41|828.18|824.82|828.87|825.51|828.05|824.69|0
1655416800000|2022-06-16 22:00:00|827.5|824.14|824.21|820.85|827.5|824.14|823.53|820.17|0
1655417100000|2022-06-16 22:05:00|823.87|820.51|826.14|822.78|826.14|822.78|823.08|819.72|0
1655417400000|2022-06-16 22:10:00|829.2|825.84|829.77|826.41|830.33|826.97|828.06|824.7|0
1655417700000|2022-06-16 22:15:00|829.65|826.29|830.78|827.42|831.24|827.88|829.2|825.84|0
1655418000000|2022-06-16 22:20:00|830.56|827.2|826.82|823.46|830.56|827.2|826.25|822.89|0
1655418300000|2022-06-16 22:25:00|826.7|823.34|824.78|821.42|827.83|824.47|824.66|821.3|0
1655418600000|2022-06-16 22:30:00|824.66|821.3|825.56|822.2|827.15|823.79|824.43|821.07|0
1655418900000|2022-06-16 22:35:00|825.79|822.43|825.11|821.75|828.28|824.92|825.11|821.75|0
1655419200000|2022-06-16 22:40:00|824.88|821.52|826.47|823.11|826.92|823.56|824.88|821.52|0
1655419500000|2022-06-16 22:45:00|826.69|823.33|828.06|824.7|828.28|824.92|826.69|823.33|0
1655419800000|2022-06-16 22:50:00|827.83|824.47|827.83|824.47|828.28|824.92|826.69|823.33|0
1655420100000|2022-06-16 22:55:00|828.05|824.69|830.32|826.96|830.32|826.96|827.72|824.36|0
1655420400000|2022-06-16 23:00:00|830.1|826.74|828.05|824.69|830.1|826.74|827.83|824.47|0
1655420700000|2022-06-16 23:05:00|827.83|824.47|828.28|824.92|828.96|825.6|827.37|824.01|0
1655421000000|2022-06-16 23:10:00|828.4|825.04|829.19|825.83|829.87|826.51|828.05|824.69|0
1655421300000|2022-06-16 23:15:00|828.96|825.6|833.73|830.37|833.96|830.6|828.73|825.37|0
1655421600000|2022-06-16 23:20:00|833.96|830.6|836.91|833.55|837.6|834.24|833.96|830.6|0
1655421900000|2022-06-16 23:25:00|836.68|833.32|834.64|831.28|836.68|833.32|834.41|831.05|0
1655422200000|2022-06-16 23:30:00|835.09|831.73|832.13|828.77|836|832.64|831.23|827.87|0
1655422500000|2022-06-16 23:35:00|832.25|828.89|833.73|830.37|834.18|830.82|832.13|828.77|0
1655422800000|2022-06-16 23:40:00|832.93|829.57|832.59|829.23|834.18|830.82|832.36|829|0
1655423100000|2022-06-16 23:45:00|832.36|829|829.07|825.71|832.81|829.45|828.95|825.59|0
1655423400000|2022-06-16 23:50:00|829.18|825.82|828.5|825.14|830.54|827.18|828.04|824.68|0
1655423700000|2022-06-16 23:55:00|828.27|824.91|830.66|827.3|831.22|827.86|828.27|824.91|0
1655424000000|2022-06-17 00:00:00|830.77|827.41|837.59|834.23|838.62|835.26|830.31|826.95|0
1655424300000|2022-06-17 00:05:00|838.04|834.68|831.11|827.75|838.73|835.37|831.11|827.75|0
1655424600000|2022-06-17 00:10:00|830.43|827.07|825.55|822.19|830.54|827.18|825.21|821.85|0
1655424900000|2022-06-17 00:15:00|824.98|821.62|822.37|819.01|825.21|821.85|821.47|818.11|0
1655425200000|2022-06-17 00:20:00|822.83|819.47|826.12|822.76|827.13|823.77|822.72|819.36|0
1655425500000|2022-06-17 00:25:00|825.89|822.53|824.18|820.82|827.59|824.23|823.05|819.69|0
1655425800000|2022-06-17 00:30:00|824.3|820.94|831.33|827.97|831.44|828.08|823.73|820.37|0
1655426100000|2022-06-17 00:35:00|831.44|828.08|833.83|830.47|834.17|830.81|828.26|824.9|0
1655426400000|2022-06-17 00:40:00|834.85|831.49|832.81|829.45|835.54|832.18|830.08|826.72|0
1655426700000|2022-06-17 00:45:00|832.58|829.22|830.76|827.4|832.81|829.45|829.85|826.49|0
1655427000000|2022-06-17 00:50:00|830.88|827.52|829.83|826.47|831.99|828.63|828.92|825.56|0
1655427300000|2022-06-17 00:55:00|829.72|826.36|828.47|825.11|831.42|828.06|828.24|824.88|0
1655427600000|2022-06-17 01:00:00|828.7|825.34|830.4|827.04|830.85|827.49|827.11|823.75|0
1655427900000|2022-06-17 01:05:00|830.28|826.92|826.65|823.29|830.28|826.92|825.3|821.94|0
1655428200000|2022-06-17 01:10:00|826.43|823.07|827.79|824.43|829.15|825.79|826.2|822.84|0
1655428500000|2022-06-17 01:15:00|827.68|824.32|827.33|823.97|827.68|824.32|825.07|821.71|0
1655428800000|2022-06-17 01:20:00|827.22|823.86|827.33|823.97|829.14|825.78|825.75|822.39|0
1655429100000|2022-06-17 01:25:00|827.22|823.86|828.01|824.65|828.46|825.1|826.65|823.29|0
1655429400000|2022-06-17 01:30:00|827.9|824.54|824.28|820.92|828.46|825.1|823.03|819.67|0
1655429700000|2022-06-17 01:35:00|824.16|820.8|824.11|821.31|826.14|823.34|823.03|819.67|0
1655430000000|2022-06-17 01:40:00|824.33|821.53|820.71|817.91|824.56|821.76|820.04|817.24|0
1655430300000|2022-06-17 01:45:00|820.49|817.69|820.26|817.46|821.84|819.04|819.58|816.78|0
1655430600000|2022-06-17 01:50:00|819.7|816.9|816.42|813.62|822.52|819.72|815.52|812.72|0
1655430900000|2022-06-17 01:55:00|816.54|813.74|816.31|813.51|818.12|815.32|815.52|812.72|0
1655431200000|2022-06-17 02:00:00|816.42|813.62|817.44|814.64|818.45|815.65|815.52|812.72|0
1655431500000|2022-06-17 02:05:00|817.22|814.42|819.81|817.01|819.81|817.01|816.87|814.07|0
1655431800000|2022-06-17 02:10:00|820.03|817.23|817.44|814.64|820.03|817.23|817.44|814.64|0
1655432100000|2022-06-17 02:15:00|817.77|814.97|819.35|816.55|820.03|817.23|817.67|814.87|0
1655432400000|2022-06-17 02:20:00|819.7|816.9|820.93|818.13|821.28|818.48|819.7|816.9|0
1655432700000|2022-06-17 02:25:00|820.83|818.03|820.48|817.68|821.16|818.36|820.03|817.23|0
1655433000000|2022-06-17 02:30:00|820.26|817.46|820.03|817.23|820.82|818.02|818.34|815.54|0
1655433300000|2022-06-17 02:35:00|820.25|817.45|821.16|818.36|821.61|818.81|820.25|817.45|0
1655433600000|2022-06-17 02:40:00|821.05|818.25|811.58|808.78|822.51|819.71|811.46|808.66|0
1655433900000|2022-06-17 02:45:00|812.03|809.23|817.21|814.41|818.45|815.65|811.23|808.43|0
1655434200000|2022-06-17 02:50:00|816.87|814.07|820.02|817.22|820.02|817.22|816.87|814.07|0
1655434500000|2022-06-17 02:55:00|820.7|817.9|820.93|818.13|823.41|820.61|820.25|817.45|0
1655434800000|2022-06-17 03:00:00|820.48|817.68|821.6|818.8|823.98|821.18|820.14|817.34|0
1655435100000|2022-06-17 03:05:00|821.38|818.58|822.96|820.16|822.96|820.16|819.91|817.11|0
1655435400000|2022-06-17 03:10:00|823.19|820.39|817.54|814.74|823.41|820.61|817.31|814.51|0
1655435700000|2022-06-17 03:15:00|817.43|814.63|815.62|812.82|817.43|814.63|814.61|811.81|0
1655436000000|2022-06-17 03:20:00|815.73|812.93|814.6|811.8|816.86|814.06|813.7|810.9|0
1655436300000|2022-06-17 03:25:00|814.38|811.58|815.17|812.37|815.51|812.71|811.9|809.1|0
1655436600000|2022-06-17 03:30:00|814.6|811.8|816.41|813.61|817.99|815.19|812.92|810.12|0
1655436900000|2022-06-17 03:35:00|815.96|813.16|814.37|811.57|816.07|813.27|813.25|810.45|0
1655437200000|2022-06-17 03:40:00|814.49|811.69|815.5|812.7|816.63|813.83|814.37|811.57|0
1655437500000|2022-06-17 03:45:00|815.62|812.82|817.43|814.63|818.1|815.3|815.62|812.82|0
1655437800000|2022-06-17 03:50:00|817.31|814.51|818.56|815.76|818.56|815.76|816.07|813.27|0
1655438100000|2022-06-17 03:55:00|818.44|815.64|819.79|816.99|820.25|817.45|818.21|815.41|0
1655438400000|2022-06-17 04:00:00|820.02|817.22|818.21|815.41|820.25|817.45|817.31|814.51|0
1655438700000|2022-06-17 04:05:00|818.66|815.86|815.84|813.04|819.12|816.32|815.05|812.25|0
1655439000000|2022-06-17 04:10:00|815.72|812.92|814.94|812.14|815.95|813.15|813.69|810.89|0
1655439300000|2022-06-17 04:15:00|814.82|812.02|804.68|801.88|815.16|812.36|804.46|801.66|0
1655439600000|2022-06-17 04:20:00|804.8|802|806.48|803.68|806.7|803.9|803.78|800.98|0
1655439900000|2022-06-17 04:25:00|806.25|803.45|806.7|803.9|807.83|805.03|805.7|802.9|0
1655440200000|2022-06-17 04:30:00|806.93|804.13|807.72|804.92|808.28|805.48|805.7|802.9|0
1655440500000|2022-06-17 04:35:00|807.83|805.03|807.6|804.8|808.28|805.48|805.92|803.12|0
1655440800000|2022-06-17 04:40:00|807.94|805.14|807.38|804.58|808.73|805.93|806.7|803.9|0
1655441100000|2022-06-17 04:45:00|807.49|804.69|805.69|802.89|808.05|805.25|805.02|802.22|0
1655441400000|2022-06-17 04:50:00|804.9|802.1|805.57|802.77|806.82|804.02|804.9|802.1|0
1655441700000|2022-06-17 04:55:00|805.47|802.67|806.92|804.12|807.15|804.35|804.9|802.1|0
1655442000000|2022-06-17 05:00:00|806.37|803.57|807.37|804.57|807.72|804.92|806.02|803.22|0
1655442300000|2022-06-17 05:05:00|807.15|804.35|808.05|805.25|808.5|805.7|805.8|803|0
1655442600000|2022-06-17 05:10:00|807.82|805.02|806.14|803.34|807.82|805.02|805.35|802.55|0
1655442900000|2022-06-17 05:15:00|806.25|803.45|807.37|804.57|808.05|805.25|804.79|801.99|0
1655443200000|2022-06-17 05:20:00|807.59|804.79|805.34|802.54|807.82|805.02|804|801.2|0
1655443500000|2022-06-17 05:25:00|805.57|802.77|803.99|801.19|806.47|803.67|803.77|800.97|0
1655443800000|2022-06-17 05:30:00|803.77|800.97|805.68|802.88|806.24|803.44|802.87|800.07|0
1655444100000|2022-06-17 05:35:00|805.57|802.77|803.77|800.97|805.79|802.99|803.32|800.52|0
1655444400000|2022-06-17 05:40:00|803.54|800.74|806.02|803.22|806.47|803.67|802.87|800.07|0
1655444700000|2022-06-17 05:45:00|806.36|803.56|809.17|806.37|810.97|808.17|806.36|803.56|0
1655445000000|2022-06-17 05:50:00|809.39|806.59|809.62|806.82|811.64|808.84|808.94|806.14|0
1655445300000|2022-06-17 05:55:00|809.39|806.59|810.97|808.17|810.97|808.17|808.49|805.69|0
1655445600000|2022-06-17 06:00:00|811.19|808.39|817.96|815.16|818.31|815.51|810.74|807.94|0
1655445900000|2022-06-17 06:05:00|818.42|815.62|820.8|818|822.94|820.14|818.19|815.39|0
1655446200000|2022-06-17 06:10:00|820.9|818.1|823.06|820.26|825.89|823.09|820.8|818|0
1655446500000|2022-06-17 06:15:00|822.94|820.14|820.22|817.42|822.94|820.14|819.32|816.52|0
1655446800000|2022-06-17 06:20:00|820|817.2|819.77|816.97|822.03|819.23|818.64|815.84|0
1655447100000|2022-06-17 06:25:00|820|817.2|815.93|813.13|820|817.2|814.91|812.11|0
1655447400000|2022-06-17 06:30:00|815.47|812.67|817.73|814.93|817.96|815.16|814.12|811.32|0
1655447700000|2022-06-17 06:35:00|817.85|815.05|815.7|812.9|818.41|815.61|815.7|812.9|0
1655448000000|2022-06-17 06:40:00|816.15|813.35|817.05|814.25|819.09|816.29|815.7|812.9|0
1655448300000|2022-06-17 06:45:00|816.94|814.14|814.91|812.11|817.05|814.25|812.54|809.74|0
1655448600000|2022-06-17 06:50:00|815.14|812.34|820.9|818.1|821.47|818.67|814.79|811.99|0
1655448900000|2022-06-17 06:55:00|820.67|817.87|818.45|815.65|821.12|818.32|817.09|814.29|0
1655449200000|2022-06-17 07:00:00|819.13|816.33|820.94|818.14|821.52|818.72|814.15|811.35|0
1655449500000|2022-06-17 07:05:00|821.32|818.92|821.42|819.02|823.24|820.84|816.56|814.16|0
1655449800000|2022-06-17 07:10:00|821.88|819.48|820.74|818.34|825.51|823.11|820.29|817.89|0
1655450100000|2022-06-17 07:15:00|820.97|818.57|818.25|815.85|821.88|819.48|817.57|815.17|0
1655450400000|2022-06-17 07:20:00|818.47|816.07|807.28|804.88|820.51|818.11|806.72|804.32|0
1655450700000|2022-06-17 07:25:00|806.94|804.54|809.09|806.69|810.67|808.27|806.94|804.54|0
1655451000000|2022-06-17 07:30:00|808.75|806.35|812.13|809.73|813.04|810.64|808.75|806.35|0
1655451300000|2022-06-17 07:35:00|812.36|809.96|814.06|811.66|815.3|812.9|811.35|808.95|0
1655451600000|2022-06-17 07:40:00|813.72|811.32|815.53|813.13|820.97|818.57|813.49|811.09|0
1655451900000|2022-06-17 07:45:00|815.42|813.02|809.88|807.48|816.32|813.92|808.52|806.12|0
1655452200000|2022-06-17 07:50:00|810.1|807.7|810.78|808.38|811.34|808.94|808.63|806.23|0
1655452500000|2022-06-17 07:55:00|810.1|807.7|807.27|804.87|811.57|809.17|806.82|804.42|0
1655452800000|2022-06-17 08:00:00|807.84|805.44|809.76|807.36|813.04|810.64|807.61|805.21|0
1655453100000|2022-06-17 08:05:00|809.65|807.25|804.78|802.38|809.76|807.36|804.78|802.38|0
1655453400000|2022-06-17 08:10:00|804.56|802.16|804.78|802.38|808.17|805.77|804.56|802.16|0
1655453700000|2022-06-17 08:15:00|805.01|802.61|806.86|804.46|808.89|806.49|802.75|800.35|0
1655454000000|2022-06-17 08:20:00|806.63|804.23|805.36|802.96|808.3|805.9|805.05|802.65|0
1655454300000|2022-06-17 08:25:00|805.13|802.73|803.78|801.38|806.38|803.98|803.33|800.93|0
1655454600000|2022-06-17 08:30:00|803.55|801.15|797.92|795.52|803.67|801.27|797.47|795.07|0
1655454900000|2022-06-17 08:35:00|798.14|795.74|799.94|797.54|802.2|799.8|798.14|795.74|0
1655455200000|2022-06-17 08:40:00|800.17|797.77|798.81|796.41|800.62|798.22|797.58|795.18|0
1655455500000|2022-06-17 08:45:00|799.38|796.98|802.2|799.8|803.79|801.39|799.26|796.86|0
1655455800000|2022-06-17 08:50:00|802.43|800.03|805.71|803.31|806.62|804.22|802.2|799.8|0
1655456100000|2022-06-17 08:55:00|806.05|803.65|804.46|802.06|806.28|803.88|802.77|800.37|0
1655456400000|2022-06-17 09:00:00|804.58|802.18|798.81|796.41|805.49|803.09|798.58|796.18|0
1655456700000|2022-06-17 09:05:00|798.58|796.18|802.27|799.87|803.59|801.19|798.47|796.07|0
1655457000000|2022-06-17 09:10:00|802.15|799.75|799|796.6|803.17|800.77|798.55|796.15|0
1655457300000|2022-06-17 09:15:00|798.33|795.93|801.37|798.97|801.59|799.19|798.22|795.82|0
1655457600000|2022-06-17 09:20:00|801.48|799.08|804.18|801.78|805.31|802.91|800.35|797.95|0
1655457900000|2022-06-17 09:25:00|804.3|801.9|801.82|799.42|804.4|802|800.35|797.95|0
1655458200000|2022-06-17 09:30:00|801.93|799.53|803.5|801.1|805.3|802.9|801.7|799.3|0
1655458500000|2022-06-17 09:35:00|803.84|801.44|804.85|802.45|805.3|802.9|800.57|798.17|0
1655458800000|2022-06-17 09:40:00|805.3|802.9|811.17|808.77|812.08|809.68|804.97|802.57|0
1655459100000|2022-06-17 09:45:00|811.62|809.22|813.43|811.03|814.56|812.16|811.17|808.77|0
1655459400000|2022-06-17 09:50:00|812.98|810.58|804.17|801.77|812.98|810.58|803.27|800.87|0
1655459700000|2022-06-17 09:55:00|803.72|801.32|803.72|801.32|805.98|803.58|802.71|800.31|0
1655460000000|2022-06-17 10:00:00|804.4|802|803.95|801.55|806.43|804.03|802.26|799.86|0
1655460300000|2022-06-17 10:05:00|804.62|802.22|807.1|804.7|808.57|806.17|803.61|801.21|0
1655460600000|2022-06-17 10:10:00|806.88|804.48|805.75|803.35|806.88|804.48|803.04|800.64|0
1655460900000|2022-06-17 10:15:00|805.97|803.57|803.94|801.54|808.35|805.95|803.16|800.76|0
1655461200000|2022-06-17 10:20:00|803.84|801.44|802.82|800.42|805.97|803.57|802.03|799.63|0
1655461500000|2022-06-17 10:25:00|802.71|800.31|805.07|802.67|806.2|803.8|802.71|800.31|0
1655461800000|2022-06-17 10:30:00|804.96|802.56|805.64|803.24|806.2|803.8|803.04|800.64|0
1655462100000|2022-06-17 10:35:00|805.75|803.35|801.69|799.29|807.1|804.7|801.46|799.06|0
1655462400000|2022-06-17 10:40:00|801.58|799.18|805.52|803.12|806.42|804.02|800.56|798.16|0
1655462700000|2022-06-17 10:45:00|805.74|803.34|807.1|804.7|809.35|806.95|805.74|803.34|0
1655463000000|2022-06-17 10:50:00|807.32|804.92|808.68|806.28|810.48|808.08|806.54|804.14|0
1655463300000|2022-06-17 10:55:00|808.57|806.17|807.09|804.69|808.57|806.17|804.39|801.99|0
1655463600000|2022-06-17 11:00:00|807.32|804.92|807.44|805.04|809.24|806.84|805.97|803.57|0
1655463900000|2022-06-17 11:05:00|807.54|805.14|804.61|802.21|808.45|806.05|804.39|801.99|0
1655464200000|2022-06-17 11:10:00|804.84|802.44|807.09|804.69|807.77|805.37|804.61|802.21|0
1655464500000|2022-06-17 11:15:00|806.87|804.47|807.09|804.69|807.54|805.14|803.26|800.86|0
1655464800000|2022-06-17 11:20:00|807.32|804.92|802.58|800.18|807.32|804.92|802.36|799.96|0
1655465100000|2022-06-17 11:25:00|803.26|800.86|799.43|797.03|803.71|801.31|799.43|797.03|0
1655465400000|2022-06-17 11:30:00|799.2|796.8|798.87|796.47|799.88|797.48|797.4|795|0
1655465700000|2022-06-17 11:35:00|798.98|796.58|801.45|799.05|803.03|800.63|798.98|796.58|0
1655466000000|2022-06-17 11:40:00|801.23|798.83|804.38|801.98|804.83|802.43|801.23|798.83|0
1655466300000|2022-06-17 11:45:00|804.61|802.21|807.88|805.48|807.99|805.59|804.61|802.21|0
1655466600000|2022-06-17 11:50:00|808.21|805.81|809.21|806.81|810.11|807.71|806.86|804.46|0
1655466900000|2022-06-17 11:55:00|808.76|806.36|805.79|803.39|809.62|807.22|805.56|803.16|0
1655467200000|2022-06-17 12:00:00|805.56|803.16|804.89|802.49|808.72|806.32|803.98|801.58|0
1655467500000|2022-06-17 12:05:00|804.66|802.26|803.98|801.58|806.69|804.29|803.76|801.36|0
1655467800000|2022-06-17 12:10:00|804.21|801.81|803.98|801.58|804.66|802.26|801.28|798.88|0
1655468100000|2022-06-17 12:15:00|804.21|801.81|802.43|800.03|805.68|803.28|801.98|799.58|0
1655468400000|2022-06-17 12:20:00|801.98|799.58|803.11|800.71|804.01|801.61|801.31|798.91|0
1655468700000|2022-06-17 12:25:00|802.66|800.26|804.68|802.28|804.91|802.51|802.43|800.03|0
1655469000000|2022-06-17 12:30:00|804.91|802.51|807.16|804.76|807.61|805.21|803.33|800.93|0
1655469300000|2022-06-17 12:35:00|807.28|804.88|808.06|805.66|808.18|805.78|804.23|801.83|0
1655469600000|2022-06-17 12:40:00|807.39|804.99|810.21|807.81|811|808.6|807.39|804.99|0
1655469900000|2022-06-17 12:45:00|810.32|807.92|817.87|815.47|819|816.6|810.32|807.92|0
1655470200000|2022-06-17 12:50:00|818.09|815.69|816.96|814.56|818.55|816.15|815.61|813.21|0
1655470500000|2022-06-17 12:55:00|816.29|813.89|818.55|816.15|820.36|817.96|814.7|812.3|0
1655470800000|2022-06-17 13:00:00|818.77|816.37|821.49|819.09|822.85|820.45|818.77|816.37|0
1655471100000|2022-06-17 13:05:00|821.03|818.63|829.65|827.25|829.88|827.48|820.81|818.41|0
1655471400000|2022-06-17 13:10:00|829.88|827.48|831.7|829.3|834.88|832.48|828.52|826.12|0
1655471700000|2022-06-17 13:15:00|831.93|829.53|826.47|824.07|833.64|831.24|824.2|821.8|0
1655472000000|2022-06-17 13:20:00|827.15|824.75|829.2|826.8|830.11|827.71|826.7|824.3|0
1655472300000|2022-06-17 13:25:00|826.7|824.3|834.32|831.92|834.65|832.25|824.55|822.15|0
1655472600000|2022-06-17 13:30:00|834.43|832.03|817.41|815.01|834.43|832.03|815.6|813.2|0
1655472900000|2022-06-17 13:35:00|814.47|812.07|819.67|817.27|822.61|820.21|814.47|812.07|0
1655473200000|2022-06-17 13:40:00|820.01|817.61|807.7|805.3|820.01|817.61|805.34|802.94|0
1655473500000|2022-06-17 13:45:00|808.15|805.75|808.88|806.48|813.34|810.94|805.68|803.28|0
1655473800000|2022-06-17 13:50:00|809.56|807.16|801.89|799.49|810.01|807.61|800.32|797.92|0
1655474100000|2022-06-17 13:55:00|802.34|799.94|807.3|804.9|809.33|806.93|798.74|796.34|0
1655474400000|2022-06-17 14:00:00|806.17|803.77|815.32|812.92|819.05|816.65|805.95|803.55|0
1655474700000|2022-06-17 14:05:00|814.98|812.58|821.55|819.15|823.13|820.73|813.85|811.45|0
1655475000000|2022-06-17 14:10:00|820.87|818.47|819.05|816.65|822|819.6|816.11|813.71|0
1655475300000|2022-06-17 14:15:00|819.96|817.56|832.95|830.55|833.86|831.46|818.94|816.54|0
1655475600000|2022-06-17 14:20:00|832.26|829.86|841.38|838.5|844.79|842.39|832.26|829.86|0
1655475900000|2022-06-17 14:25:00|842.52|839.64|839.33|836.45|842.52|839.64|838.08|835.2|0
1655476800000|2022-06-17 14:40:00|854.27|851.39|850.85|847.97|858.15|855.27|849.94|847.06|0
1655477100000|2022-06-17 14:45:00|851.42|848.54|859.75|856.87|865.93|863.05|851.3|848.42|0
1655477400000|2022-06-17 14:50:00|860.66|857.78|858.66|855.78|862.72|859.84|857.06|854.18|0
1655477700000|2022-06-17 14:55:00|857.97|855.09|853.88|851|858.22|855.34|850.43|847.55|0
1655478000000|2022-06-17 15:00:00|855.25|852.37|843.38|840.5|861.62|858.74|840.66|837.78|0
1655478300000|2022-06-17 15:05:00|844.52|841.64|832.75|829.87|845.42|842.54|832.3|829.42|0
1655478600000|2022-06-17 15:10:00|832.52|829.64|838.62|835.74|839.42|836.54|832.52|829.64|0
1655478900000|2022-06-17 15:15:00|838.85|835.97|827.23|824.35|838.85|835.97|825.53|822.65|0
1655479200000|2022-06-17 15:20:00|826.66|823.78|836.3|833.42|836.87|833.99|825.98|823.1|0
1655479500000|2022-06-17 15:25:00|836.07|833.19|826.2|823.32|838.91|836.03|823.26|820.38|0
1655479800000|2022-06-17 15:30:00|825.98|823.1|828.24|825.36|828.69|825.81|818.97|816.09|0
1655480100000|2022-06-17 15:35:00|829.15|826.27|830.05|827.17|835.27|832.39|827.79|824.91|0
1655480400000|2022-06-17 15:40:00|829.83|826.95|835.73|832.85|835.73|832.85|824.16|821.28|0
1655480700000|2022-06-17 15:45:00|836.64|833.76|835.04|832.16|838.68|835.8|831.87|828.99|0
1655481000000|2022-06-17 15:50:00|835.73|832.85|841.18|838.3|844.6|841.72|832.55|829.67|0
1655481300000|2022-06-17 15:55:00|840.96|838.08|840.85|837.97|843.69|840.81|836.18|833.3|0
1655481600000|2022-06-17 16:00:00|840.95|838.07|844.14|841.26|848.25|845.37|840.95|838.07|0
1655481900000|2022-06-17 16:05:00|843.69|840.81|841.64|838.76|847.56|844.68|838.45|835.57|0
1655482200000|2022-06-17 16:10:00|842.09|839.21|834.59|831.71|844.6|841.72|834.02|831.14|0
1655482500000|2022-06-17 16:15:00|833.45|830.57|838.68|835.8|840.04|837.16|830.62|827.74|0
1655482800000|2022-06-17 16:20:00|839.13|836.25|834.58|831.7|840.27|837.39|833.68|830.8|0
1655483100000|2022-06-17 16:25:00|834.36|831.48|833.11|830.23|836.86|833.98|830.27|827.39|0
1655483400000|2022-06-17 16:30:00|832.54|829.66|834.58|831.7|837.99|835.11|831.63|828.75|0
1655483700000|2022-06-17 16:35:00|834.35|831.47|830.27|827.39|839.13|836.25|830.27|827.39|0
1655484000000|2022-06-17 16:40:00|830.04|827.16|830.27|827.39|837.53|834.65|829.03|826.15|0
1655484300000|2022-06-17 16:45:00|829.13|826.25|828.31|825.43|834.58|831.7|827.97|825.09|0
1655484600000|2022-06-17 16:50:00|828.08|825.2|837.59|834.71|839.64|836.76|828.08|825.2|0
1655484900000|2022-06-17 16:55:00|837.14|834.26|833.17|830.29|838.39|835.51|831.01|828.13|0
1655485200000|2022-06-17 17:00:00|833.05|830.17|824.66|821.78|835.55|832.67|824.66|821.78|0
1655485500000|2022-06-17 17:05:00|825.12|822.24|812.48|809.6|825.34|822.46|811.13|808.25|0
1655485800000|2022-06-17 17:10:00|812.03|809.15|808.65|805.77|816.08|813.2|805.51|802.63|0
1655486100000|2022-06-17 17:15:00|809.22|806.34|811.3|808.42|814.28|811.4|809.04|806.16|0
1655486400000|2022-06-17 17:20:00|811.97|809.09|810.62|807.74|816.26|813.38|810.62|807.74|0
1655486700000|2022-06-17 17:25:00|810.17|807.29|818.52|815.64|819.65|816.77|810.17|807.29|0
1655487000000|2022-06-17 17:30:00|818.3|815.42|815.36|812.48|822.6|819.72|815.36|812.48|0
1655487300000|2022-06-17 17:35:00|815.58|812.7|817.84|814.96|821.01|818.13|813.32|810.44|0
1655487600000|2022-06-17 17:40:00|818.07|815.19|814.68|811.8|819.65|816.77|813.21|810.33|0
1655487900000|2022-06-17 17:45:00|815.35|812.47|821.01|818.13|827.36|824.48|814.45|811.57|0
1655488200000|2022-06-17 17:50:00|820.33|817.45|820.1|817.22|821.69|818.81|817.84|814.96|0
1655488500000|2022-06-17 17:55:00|821.23|818.35|818.29|815.41|821.69|818.81|814.22|811.34|0
1655488800000|2022-06-17 18:00:00|817.16|814.28|815.58|812.7|819.42|816.54|813.32|810.44|0
1655489100000|2022-06-17 18:05:00|815.8|812.92|814.22|811.34|819.2|816.32|813.32|810.44|0
1655489400000|2022-06-17 18:10:00|814|811.12|810.61|807.73|817.38|814.5|810.61|807.73|0
1655489700000|2022-06-17 18:15:00|810.73|807.85|809.25|806.37|813.32|810.44|806.32|803.44|0
1655490000000|2022-06-17 18:20:00|808.8|805.92|807.45|804.57|809.03|806.15|804.97|802.09|0
1655490300000|2022-06-17 18:25:00|807.34|804.46|813.09|810.21|813.55|810.67|806.77|803.89|0
1655490600000|2022-06-17 18:30:00|814.22|811.34|815.35|812.47|819.88|817|813.77|810.89|0
1655490900000|2022-06-17 18:35:00|814.9|812.02|806.99|804.11|816.49|813.61|806.99|804.11|0
1655491200000|2022-06-17 18:40:00|806.32|803.44|809.02|806.14|809.7|806.82|802.04|799.16|0
1655491500000|2022-06-17 18:45:00|809.59|806.71|812.19|809.31|812.41|809.53|808.12|805.24|0
1655491800000|2022-06-17 18:50:00|813.54|810.66|815.58|812.7|817.16|814.28|811.51|808.63|0
1655492100000|2022-06-17 18:55:00|815.8|812.92|815.58|812.7|818.97|816.09|812.08|809.2|0
1655492400000|2022-06-17 19:00:00|815.8|812.92|815.35|812.47|816.93|814.05|809.92|807.04|0
1655492700000|2022-06-17 19:05:00|814.9|812.02|818.75|815.87|819.2|816.32|813.77|810.89|0
1655493000000|2022-06-17 19:10:00|819.2|816.32|830.74|827.86|832.15|829.27|818.97|816.09|0
1655493300000|2022-06-17 19:15:00|831.65|828.77|825.75|823.35|833.47|830.59|824.17|821.76|0
1655493600000|2022-06-17 19:20:00|825.53|823.13|816.27|813.87|825.75|823.35|814.24|811.84|0
1655493900000|2022-06-17 19:25:00|816.49|814.09|812.67|810.27|816.49|814.09|810.19|807.79|0
1655494200000|2022-06-17 19:30:00|811.99|809.59|817.85|815.45|821.68|819.28|811.54|809.14|0
1655494500000|2022-06-17 19:35:00|817.17|814.77|815.15|812.75|818.97|816.57|813.56|811.16|0
1655494800000|2022-06-17 19:40:00|814.47|812.07|822.36|819.96|823.48|821.08|814.47|812.07|0
1655495100000|2022-06-17 19:45:00|823.03|820.63|824.16|821.76|827.1|824.7|821.45|819.05|0
1655495400000|2022-06-17 19:50:00|824.38|821.98|826.19|823.79|831.17|828.77|822.13|819.73|0
1655495700000|2022-06-17 19:55:00|826.42|824.02|832.98|830.58|832.98|830.58|821.45|819.05|0
1655496000000|2022-06-17 20:00:00|833.43|831.03|823.48|821.08|833.43|831.03|823.48|821.08|0
1655496300000|2022-06-17 20:05:00|823.25|820.85|824.16|821.76|825.51|823.11|822.58|820.18|0
1655496600000|2022-06-17 20:10:00|824.5|822.1|829.35|826.95|831.39|828.99|823.93|821.53|0
1655784900000|2022-06-21 04:15:00|778.1|775.3|777.2|774.4|778.1|775.3|776.87|774.07|0
1655785200000|2022-06-21 04:20:00|776.98|774.18|776.31|773.51|776.98|774.18|775.86|773.06|0
1655785500000|2022-06-21 04:25:00|776.2|773.4|776.98|774.18|777.2|774.4|775.64|772.84|0
1655785800000|2022-06-21 04:30:00|776.87|774.07|775.86|773.06|776.87|774.07|775.86|773.06|0
1655786100000|2022-06-21 04:35:00|775.75|772.95|776.98|774.18|776.98|774.18|775.41|772.61|0
1655786400000|2022-06-21 04:40:00|777.09|774.29|776.53|773.73|777.42|774.62|776.53|773.73|0
1655786700000|2022-06-21 04:45:00|776.3|773.5|776.75|773.95|776.97|774.17|776.3|773.5|0
1655787000000|2022-06-21 04:50:00|776.53|773.73|775.85|773.05|776.64|773.84|775.41|772.61|0
1655787300000|2022-06-21 04:55:00|775.75|772.95|776.3|773.5|776.53|773.73|775.52|772.72|0
1655787600000|2022-06-21 05:00:00|776.08|773.28|775.4|772.6|776.08|773.28|774.73|771.93|0
1655787900000|2022-06-21 05:05:00|775.63|772.83|775.85|773.05|777.2|774.4|775.18|772.38|0
1655788200000|2022-06-21 05:10:00|775.63|772.83|776.75|773.95|777.31|774.51|775.18|772.38|0
1655788500000|2022-06-21 05:15:00|776.97|774.17|775.6|772.8|776.97|774.17|775.6|772.8|0
1655788800000|2022-06-21 05:20:00|775.72|772.92|775.82|773.02|776.27|773.47|774.82|772.02|0
1655789100000|2022-06-21 05:25:00|775.6|772.8|776.5|773.7|777.39|774.59|775.6|772.8|0
1655789400000|2022-06-21 05:30:00|776.27|773.47|778.07|775.27|778.96|776.16|775.82|773.02|0
1655789700000|2022-06-21 05:35:00|777.96|775.16|779.86|777.06|780.43|777.63|777.96|775.16|0
1655790000000|2022-06-21 05:40:00|779.64|776.84|780.31|777.51|781.33|778.53|779.64|776.84|0
1655790300000|2022-06-21 05:45:00|780.2|777.4|780.53|777.73|780.98|778.18|780.09|777.29|0
1655790600000|2022-06-21 05:50:00|780.76|777.96|779.19|776.39|781.21|778.41|778.96|776.16|0
1655790900000|2022-06-21 05:55:00|779.41|776.61|779.53|776.73|781.55|778.75|779.3|776.5|0
1655791200000|2022-06-21 06:00:00|779.86|777.06|779.63|776.83|780.31|777.51|776.49|773.69|0
1655791500000|2022-06-21 06:05:00|779.75|776.95|779.97|777.17|781.21|778.41|778.96|776.16|0
1655791800000|2022-06-21 06:10:00|779.86|777.06|782.33|779.53|782.55|779.75|779.86|777.06|0
1655792100000|2022-06-21 06:15:00|782.22|779.42|781.54|778.74|782.67|779.87|780.2|777.4|0
1655792400000|2022-06-21 06:20:00|781.88|779.08|783.23|780.43|783.68|780.88|780.98|778.18|0
1655792700000|2022-06-21 06:25:00|783|780.2|783.23|780.43|784.58|781.78|782.1|779.3|0
1655793000000|2022-06-21 06:30:00|783.57|780.77|785.85|783.05|786.3|783.5|783.23|780.43|0
1655793300000|2022-06-21 06:35:00|785.63|782.83|788.32|785.52|789.22|786.42|785.63|782.83|0
1655793600000|2022-06-21 06:40:00|788.55|785.75|787.42|784.62|789|786.2|786.53|783.73|0
1655793900000|2022-06-21 06:45:00|787.32|784.52|783.83|781.03|787.42|784.62|783.83|781.03|0
1655794200000|2022-06-21 06:50:00|783.95|781.15|783.16|780.36|784.62|781.82|782.93|780.13|0
1655794500000|2022-06-21 06:55:00|783.61|780.81|784.5|781.7|784.73|781.93|782.82|780.02|0
1655794800000|2022-06-21 07:00:00|785.4|782.6|784.62|781.82|785.4|782.6|783.38|780.58|0
1655795100000|2022-06-21 07:05:00|783.85|781.45|783.4|781|784.75|782.35|782.51|780.11|0
1655795400000|2022-06-21 07:10:00|783.63|781.23|779.04|776.64|783.97|781.57|778.92|776.52|0
1655795700000|2022-06-21 07:15:00|778.92|776.52|778.19|775.79|778.92|776.52|775.9|773.5|0
1655796000000|2022-06-21 07:20:00|778.07|775.67|777.62|775.22|779.76|777.36|777.17|774.77|0
1655796300000|2022-06-21 07:25:00|777.51|775.11|774.26|771.86|777.85|775.45|774.15|771.75|0
1655796600000|2022-06-21 07:30:00|774.03|771.63|771.01|768.61|774.03|771.63|769.33|766.93|0
1655796900000|2022-06-21 07:35:00|770.9|768.5|767.71|765.31|771.34|768.94|767.71|765.31|0
1655797200000|2022-06-21 07:40:00|767.81|765.41|767.93|765.53|768.48|766.08|766.59|764.19|0
1655797500000|2022-06-21 07:45:00|767.59|765.19|768.15|765.75|769.6|767.2|767.59|765.19|0
1655797800000|2022-06-21 07:50:00|768.03|765.63|766.47|764.07|768.37|765.97|764.68|762.28|0
1655798100000|2022-06-21 07:55:00|766.25|763.85|766.88|764.48|769.04|766.64|766.14|763.74|0
1655798400000|2022-06-21 08:00:00|767.55|765.15|764.87|762.47|768.22|765.82|764.64|762.24|0
1655798700000|2022-06-21 08:05:00|764.64|762.24|762.9|760.5|765.36|762.96|762.9|760.5|0
1655799000000|2022-06-21 08:10:00|763.02|760.62|764.24|761.84|764.24|761.84|762.23|759.83|0
1655799300000|2022-06-21 08:15:00|764.47|762.07|765.58|763.18|767.27|764.87|763.8|761.4|0
1655799600000|2022-06-21 08:20:00|765.92|763.52|765.14|762.74|766.7|764.3|765.14|762.74|0
1655799900000|2022-06-21 08:25:00|765.25|762.85|765.81|763.41|766.92|764.52|765.03|762.63|0
1655800200000|2022-06-21 08:30:00|766.03|763.63|766.15|763.75|766.59|764.19|765.36|762.96|0
1655800500000|2022-06-21 08:35:00|765.81|763.41|767.71|765.31|768.27|765.87|764.36|761.96|0
1655800800000|2022-06-21 08:40:00|767.59|765.19|767.26|764.86|769.16|766.76|766.92|764.52|0
1655801100000|2022-06-21 08:45:00|767.04|764.64|766.47|764.07|767.82|765.42|765.8|763.4|0
1655801400000|2022-06-21 08:50:00|766.14|763.74|765.8|763.4|767.48|765.08|765.35|762.95|0
1655801700000|2022-06-21 08:55:00|766.03|763.63|763.79|761.39|766.25|763.85|763.79|761.39|0
1655802000000|2022-06-21 09:00:00|763.91|761.51|763.23|760.83|764.35|761.95|762.23|759.83|0
1655802300000|2022-06-21 09:05:00|763.34|760.94|762.89|760.49|764.01|761.61|762.89|760.49|0
1655802600000|2022-06-21 09:10:00|763.12|760.72|764.9|762.5|765.35|762.95|762.89|760.49|0
1655802900000|2022-06-21 09:15:00|764.68|762.28|764.46|762.06|765.69|763.29|763.9|761.5|0
1655803200000|2022-06-21 09:20:00|764.68|762.28|765.35|762.95|765.69|763.29|763.79|761.39|0
1655803500000|2022-06-21 09:25:00|764.9|762.5|764.9|762.5|765.24|762.84|764.12|761.72|0
1655803800000|2022-06-21 09:30:00|764.68|762.28|765.02|762.62|765.91|763.51|764.45|762.05|0
1655804100000|2022-06-21 09:35:00|764.9|762.5|763.9|761.5|765.12|762.72|763.11|760.71|0
1655804400000|2022-06-21 09:40:00|764.01|761.61|764.67|762.27|765.12|762.72|764|761.6|0
1655804700000|2022-06-21 09:45:00|764.45|762.05|766.02|763.62|766.02|763.62|764.45|762.05|0
1655805000000|2022-06-21 09:50:00|766.24|763.84|768.59|766.19|768.92|766.52|765.34|762.94|0
1655805300000|2022-06-21 09:55:00|768.7|766.3|769.1|766.7|770.04|767.64|768.25|765.85|0
1655805600000|2022-06-21 10:00:00|769.32|766.92|770.78|768.38|770.78|768.38|768.65|766.25|0
1655805900000|2022-06-21 10:05:00|770.67|768.27|767.31|764.91|771.01|768.61|767.31|764.91|0
1655806200000|2022-06-21 10:10:00|767.53|765.13|769.77|767.37|771.34|768.94|767.53|765.13|0
1655806500000|2022-06-21 10:15:00|769.88|767.48|766.86|764.46|769.88|767.48|766.63|764.23|0
1655806800000|2022-06-21 10:20:00|766.53|764.13|767.42|765.02|767.98|765.58|766.19|763.79|0
1655807100000|2022-06-21 10:25:00|767.53|765.13|767.64|765.24|768.87|766.47|767.2|764.8|0
1655807400000|2022-06-21 10:30:00|767.53|765.13|765.96|763.56|767.75|765.35|765.51|763.11|0
1655807700000|2022-06-21 10:35:00|766.18|763.78|767.52|765.12|768.87|766.47|765.73|763.33|0
1655808000000|2022-06-21 10:40:00|767.42|765.02|766.3|763.9|767.97|765.57|766.07|763.67|0
1655808300000|2022-06-21 10:45:00|766.63|764.23|766.63|764.23|767.3|764.9|765.96|763.56|0
1655808600000|2022-06-21 10:50:00|766.85|764.45|766.18|763.78|767.3|764.9|765.96|763.56|0
1655808900000|2022-06-21 10:55:00|766.4|764|768.34|765.94|769.79|767.39|766.18|763.78|0
1655809200000|2022-06-21 11:00:00|769.12|766.72|769.46|767.06|769.56|767.16|768.45|766.05|0
1655809500000|2022-06-21 11:05:00|769.56|767.16|773.59|771.19|773.59|771.19|769.46|767.06|0
1655809800000|2022-06-21 11:10:00|773.37|770.97|772.7|770.3|773.82|771.42|772.47|770.07|0
1655810100000|2022-06-21 11:15:00|772.81|770.41|772.36|769.96|774.04|771.64|772.14|769.74|0
1655810400000|2022-06-21 11:20:00|772.25|769.85|772.88|770.48|774.67|772.27|772.02|769.62|0
1655810700000|2022-06-21 11:25:00|772.77|770.37|770.64|768.24|773.33|770.93|770.53|768.13|0
1655811000000|2022-06-21 11:30:00|770.86|768.46|772.32|769.92|772.43|770.03|770.19|767.79|0
1655811300000|2022-06-21 11:35:00|772.43|770.03|771.76|769.36|772.88|770.48|771.53|769.13|0
1655811600000|2022-06-21 11:40:00|771.87|769.47|771.98|769.58|772.88|770.48|771.2|768.8|0
1655811900000|2022-06-21 11:45:00|772.2|769.8|775.46|773.06|775.56|773.16|771.98|769.58|0
1655812200000|2022-06-21 11:50:00|775.34|772.94|781.18|778.78|781.97|779.57|775.12|772.72|0
1655812500000|2022-06-21 11:55:00|780.95|778.55|779.78|777.38|780.95|778.55|778.93|776.53|0
1655812800000|2022-06-21 12:00:00|780|777.6|780.9|778.5|781.35|778.95|779.78|777.38|0
1655813100000|2022-06-21 12:05:00|780.45|778.05|783.49|781.09|783.82|781.42|780.35|777.95|0
1655813400000|2022-06-21 12:10:00|782.92|780.52|778.43|776.03|782.92|780.52|778.43|776.03|0
1655813700000|2022-06-21 12:15:00|777.98|775.58|777.42|775.02|778.43|776.03|776.86|774.46|0
1655814000000|2022-06-21 12:20:00|777.53|775.13|776.86|774.46|777.98|775.58|775.51|773.11|0
1655814300000|2022-06-21 12:25:00|776.63|774.23|776.86|774.46|777.08|774.68|775.29|772.89|0
1655814600000|2022-06-21 12:30:00|777.08|774.68|774.84|772.44|777.98|775.58|773.94|771.54|0
1655814900000|2022-06-21 12:35:00|774.61|772.21|776.63|774.23|776.86|774.46|773.83|771.43|0
1655815200000|2022-06-21 12:40:00|776.41|774.01|776.85|774.45|777.3|774.9|775.29|772.89|0
1655815500000|2022-06-21 12:45:00|776.97|774.57|777.08|774.68|777.64|775.24|776.18|773.78|0
1655815800000|2022-06-21 12:50:00|777.3|774.9|777.53|775.13|778.87|776.47|776.41|774.01|0
1655816100000|2022-06-21 12:55:00|777.75|775.35|781.34|778.94|781.57|779.17|777.75|775.35|0
1655816400000|2022-06-21 13:00:00|781.57|779.17|778.2|775.8|781.91|779.51|777.97|775.57|0
1655816700000|2022-06-21 13:05:00|777.97|775.57|775.95|773.55|779.09|776.69|775.5|773.1|0
1655817000000|2022-06-21 13:10:00|776.18|773.78|775.5|773.1|777.52|775.12|775.5|773.1|0
1655817300000|2022-06-21 13:15:00|775.73|773.33|776.62|774.22|777.52|775.12|775.06|772.66|0
1655817600000|2022-06-21 13:20:00|776.85|774.45|774.61|772.21|777.75|775.35|774.38|771.98|0
1655817900000|2022-06-21 13:25:00|774.83|772.43|774.16|771.76|777.07|774.67|774.16|771.76|0
1655818200000|2022-06-21 13:30:00|773.15|770.75|769.46|767.06|773.71|771.31|768.34|765.94|0
1655818500000|2022-06-21 13:35:00|769.01|766.61|760.2|757.8|769.68|767.28|759.86|757.46|0
1655818800000|2022-06-21 13:40:00|759.64|757.24|755.64|753.24|760.08|757.68|753.86|751.46|0
1655819100000|2022-06-21 13:45:00|755.41|753.01|757.29|754.89|761.19|758.79|754.84|752.44|0
1655819400000|2022-06-21 13:50:00|757.07|754.67|754.61|752.21|759.3|756.9|753.95|751.55|0
1655819700000|2022-06-21 13:55:00|755.28|752.88|746.38|743.98|755.28|752.88|745.72|743.32|0
1655820000000|2022-06-21 14:00:00|745.83|743.43|744.16|741.76|749.72|747.32|743.94|741.54|0
1655820300000|2022-06-21 14:05:00|744.39|741.99|748.08|745.68|748.3|745.9|743.5|741.1|0
1655820600000|2022-06-21 14:10:00|747.85|745.45|744.75|742.35|748.74|746.34|743.42|741.02|0
1655820900000|2022-06-21 14:15:00|744.08|741.68|746.08|743.68|748.74|746.34|743.64|741.24|0
1655821200000|2022-06-21 14:20:00|746.3|743.9|740.76|738.36|748.3|745.9|739.87|737.47|0
1655821500000|2022-06-21 14:25:00|740.98|738.58|743.64|741.24|746.07|743.67|740.31|737.91|0
1655821800000|2022-06-21 14:30:00|742.75|740.35|742.53|740.13|744.52|742.12|737|734.6|0
1655822100000|2022-06-21 14:35:00|742.31|739.91|740.09|737.69|744.74|742.34|740.09|737.69|0
1655822400000|2022-06-21 14:40:00|739.87|737.47|740.75|738.35|741.42|739.02|738.54|736.14|0
1655822700000|2022-06-21 14:45:00|740.31|737.91|737.66|735.26|741.86|739.46|736.11|733.71|0
1655823000000|2022-06-21 14:50:00|737.54|735.14|735.77|733.37|737.76|735.36|735.33|732.93|0
1655823300000|2022-06-21 14:55:00|735.99|733.59|735.24|732.84|736.65|734.25|733.39|730.99|0
1655823600000|2022-06-21 15:00:00|735.46|733.06|734.35|731.95|737.44|735.04|733.91|731.51|0
1655823900000|2022-06-21 15:05:00|734.79|732.39|736.55|734.15|737.88|735.48|734.79|732.39|0
1655824200000|2022-06-21 15:10:00|736.33|733.93|741.19|738.79|741.85|739.45|736.11|733.71|0
1655824500000|2022-06-21 15:15:00|741.63|739.23|740.08|737.68|742.07|739.67|737.33|734.93|0
1655824800000|2022-06-21 15:20:00|739.64|737.24|743.39|740.99|744.28|741.88|738.32|735.92|0
1655825100000|2022-06-21 15:25:00|743.17|740.77|743.39|740.99|744.06|741.66|741.41|739.01|0
1655825400000|2022-06-21 15:30:00|743.17|740.77|739.93|737.53|743.61|741.21|739.93|737.53|0
1655825700000|2022-06-21 15:35:00|739.71|737.31|745.95|743.55|746.39|743.99|738.64|736.24|0
1655826000000|2022-06-21 15:40:00|746.17|743.77|745.73|743.33|747.73|745.33|743.29|740.89|0
1655826300000|2022-06-21 15:45:00|745.51|743.11|746.27|743.87|749.5|747.1|745.28|742.88|0
1655826600000|2022-06-21 15:50:00|745.82|743.42|750.92|748.52|750.92|748.52|745.16|742.76|0
1655826900000|2022-06-21 15:55:00|750.7|748.3|752.03|749.63|752.25|749.85|747.81|745.41|0
1655827200000|2022-06-21 16:00:00|752.25|749.85|752|749.6|753.55|751.15|748.24|745.84|0
1655827500000|2022-06-21 16:05:00|752.44|750.04|753.99|751.59|754.66|752.26|750.45|748.05|0
1655827800000|2022-06-21 16:10:00|753.77|751.37|752.22|749.82|755.54|753.14|751.56|749.16|0
1655828100000|2022-06-21 16:15:00|752|749.6|749.12|746.72|753.11|750.71|749.12|746.72|0
1655828400000|2022-06-21 16:20:00|749.34|746.94|748.9|746.5|751.78|749.38|748.24|745.84|0
1655828700000|2022-06-21 16:25:00|748.46|746.06|748.46|746.06|749.78|747.38|746.47|744.07|0
1655829000000|2022-06-21 16:30:00|748.24|745.84|747.35|744.95|749.78|747.38|746.47|744.07|0
1655829300000|2022-06-21 16:35:00|747.57|745.17|744.92|742.52|747.57|745.17|743.82|741.42|0
1655829600000|2022-06-21 16:40:00|745.14|742.74|744.26|741.86|747.57|745.17|743.82|741.42|0
1655829900000|2022-06-21 16:45:00|744.37|741.97|745.14|742.74|746.91|744.51|743.82|741.42|0
1655830200000|2022-06-21 16:50:00|744.48|742.08|742.15|739.75|746.02|743.62|741.49|739.09|0
1655830500000|2022-06-21 16:55:00|742.37|739.97|740.39|737.99|743.04|740.64|739.95|737.55|0
1655830800000|2022-06-21 17:00:00|739.95|737.55|741.05|738.65|742.37|739.97|739.5|737.1|0
1655831100000|2022-06-21 17:05:00|740.94|738.54|741.05|738.65|744.58|742.18|740.61|738.21|0
1655831400000|2022-06-21 17:10:00|740.83|738.43|738.18|735.78|741.93|739.53|737.08|734.68|0
1655831700000|2022-06-21 17:15:00|737.96|735.56|740.16|737.76|741.27|738.87|737.96|735.56|0
1655832000000|2022-06-21 17:20:00|739.94|737.54|741.26|738.86|743.25|740.85|739.5|737.1|0
1655832300000|2022-06-21 17:25:00|741.49|739.09|743.25|740.85|743.47|741.07|740.38|737.98|0
1655832600000|2022-06-21 17:30:00|743.47|741.07|739.94|737.54|743.47|741.07|739.28|736.88|0
1655832900000|2022-06-21 17:35:00|739.72|737.32|743.25|740.85|743.47|741.07|739.72|737.32|0
1655833200000|2022-06-21 17:40:00|743.47|741.07|742.11|739.71|745.87|743.47|741.89|739.49|0
1655833500000|2022-06-21 17:45:00|741.66|739.26|742.33|739.93|744.54|742.14|741.66|739.26|0
1655833800000|2022-06-21 17:50:00|742.11|739.71|744.98|742.58|744.98|742.58|741.66|739.26|0
1655834100000|2022-06-21 17:55:00|745.2|742.8|746.53|744.13|747.2|744.8|744.76|742.36|0
1655834400000|2022-06-21 18:00:00|746.31|743.91|747.42|745.02|748.97|746.57|746.09|743.69|0
1655834700000|2022-06-21 18:05:00|747.64|745.24|744.54|742.14|748.08|745.68|743.87|741.47|0
1655835000000|2022-06-21 18:10:00|744.31|741.91|745.86|743.46|746.08|743.68|741.66|739.26|0
1655835300000|2022-06-21 18:15:00|745.64|743.24|744.09|741.69|746.31|743.91|742.1|739.7|0
1655835600000|2022-06-21 18:20:00|744.31|741.91|745.2|742.8|746.3|743.9|742.54|740.14|0
1655835900000|2022-06-21 18:25:00|744.98|742.58|742.76|740.36|745.42|743.02|742.1|739.7|0
1655836200000|2022-06-21 18:30:00|742.54|740.14|740.99|738.59|744.09|741.69|740.99|738.59|0
1655836500000|2022-06-21 18:35:00|741.21|738.81|746.52|744.12|747.63|745.23|740.55|738.15|0
1655836800000|2022-06-21 18:40:00|746.3|743.9|741.73|739.33|747.41|745.01|740.63|738.23|0
1655837100000|2022-06-21 18:45:00|741.95|739.55|744.16|741.76|744.6|742.2|741.29|738.89|0
1655837400000|2022-06-21 18:50:00|744.38|741.98|736.88|734.48|744.38|741.98|736.44|734.04|0
1655837700000|2022-06-21 18:55:00|736.55|734.15|736|733.6|737.76|735.36|735.34|732.94|0
1655838000000|2022-06-21 19:00:00|735.78|733.38|734.24|731.84|737.1|734.7|732.92|730.52|0
1655838300000|2022-06-21 19:05:00|734.02|731.62|733.45|731.05|736.22|733.82|732.9|730.5|0
1655838600000|2022-06-21 19:10:00|733.12|730.72|733.38|730.98|734.7|732.3|731.4|729|0
1655838900000|2022-06-21 19:15:00|733.16|730.76|735.8|733.4|736.24|733.84|732.72|730.32|0
1655839200000|2022-06-21 19:20:00|736.02|733.62|734.48|732.08|736.9|734.5|732.94|730.54|0
1655839500000|2022-06-21 19:25:00|734.92|732.52|735.68|733.28|737.9|735.5|734.48|732.08|0
1655839800000|2022-06-21 19:30:00|734.8|732.4|734.8|732.4|737.45|735.05|733.91|731.51|0
1655840100000|2022-06-21 19:35:00|735.35|732.95|739.29|736.89|739.67|737.27|735.24|732.84|0
1655840400000|2022-06-21 19:40:00|739.07|736.67|739.07|736.67|741.5|739.1|738.19|735.79|0
1655840700000|2022-06-21 19:45:00|738.85|736.45|739.29|736.89|740.62|738.22|738.41|736.01|0
1655841000000|2022-06-21 19:50:00|735.76|733.36|739.07|736.67|740.62|738.22|735.53|733.13|0
1655841300000|2022-06-21 19:55:00|739.73|737.33|744.16|741.76|747.93|745.53|739.73|737.33|0
1655841600000|2022-06-21 20:00:00|744.6|742.2|748.41|746.01|749.52|747.12|744.6|742.2|0
1655841900000|2022-06-21 20:05:00|748.19|745.79|747.97|745.57|748.63|746.23|745.98|743.58|0
1655842200000|2022-06-21 20:10:00|747.53|745.13|747.09|744.69|748.63|746.23|745.76|743.36|0
1655842500000|2022-06-21 20:15:00|746.18|743.38|746.18|743.38|746.62|743.82|745.74|742.94|0
1655842800000|2022-06-21 20:20:00|746.3|743.5|744.86|742.06|746.3|743.5|744.2|741.4|0
1655843100000|2022-06-21 20:25:00|745.08|742.28|745.08|742.28|745.52|742.72|744.86|742.06|0
1655843400000|2022-06-21 20:30:00|745.3|742.5|744.41|741.61|745.52|742.72|744.19|741.39|0
1655843700000|2022-06-21 20:35:00|744.63|741.83|744.41|741.61|744.63|741.83|743.53|740.73|0
1655844000000|2022-06-21 20:40:00|744.63|741.83|744.63|741.83|745.29|742.49|744.41|741.61|0
1655844300000|2022-06-21 20:45:00|744.41|741.61|744.19|741.39|744.75|741.95|743.97|741.17|0
1655844600000|2022-06-21 20:50:00|743.97|741.17|744.41|741.61|744.63|741.83|743.75|740.95|0
1655844900000|2022-06-21 20:55:00|744.85|742.05|745.19|742.39|745.73|742.93|744.52|741.72|0
1655845200000|2022-06-21 21:00:00|745.49|742.69|745.62|742.82|745.68|742.88|745.45|742.65|0
1655845500000|2022-06-21 21:05:00|745.58|742.78|745.71|742.91|745.84|743.04|745.58|742.78|0
1655845800000|2022-06-21 21:10:00|745.81|743.01|745.91|743.11|745.97|743.17|745.71|742.91|0
1655846100000|2022-06-21 21:15:00|745.84|743.04|745.15|742.35|745.84|743.04|744.62|741.82|0
1655846400000|2022-06-21 21:20:00|745.03|742.23|746.03|743.23|746.29|743.49|744.9|742.1|0
1655846700000|2022-06-21 21:25:00|746.06|743.26|745.67|742.87|746.06|743.26|745.64|742.84|0
1655847000000|2022-06-21 21:30:00|745.77|742.97|746.19|743.39|746.39|743.59|745.19|742.39|0
1655847300000|2022-06-21 21:35:00|746.16|743.36|746.25|743.45|746.32|743.52|746.12|743.32|0
1655847600000|2022-06-21 21:40:00|746.19|743.39|746.12|743.32|746.29|743.49|746.06|743.26|0
1655847900000|2022-06-21 21:45:00|746.09|743.29|745.54|742.74|746.09|743.29|745.54|742.74|0
1655848200000|2022-06-21 21:50:00|745.32|742.52|745.47|742.67|745.63|742.83|745.32|742.52|0
1655848500000|2022-06-21 21:55:00|745.44|742.64|746.06|743.26|746.8|744|745.44|742.64|0
1655848800000|2022-06-21 22:00:00|747.16|744.36|751.69|748.89|751.69|748.89|746.94|744.14|0
1655849100000|2022-06-21 22:05:00|751.24|748.44|750.58|747.78|752.57|749.77|749.92|747.12|0
1655849400000|2022-06-21 22:10:00|750.36|747.56|750.14|747.34|751.46|748.66|750.14|747.34|0
1655849700000|2022-06-21 22:15:00|750.36|747.56|750.8|748|751.46|748.66|750.25|747.45|0
1655850000000|2022-06-21 22:20:00|751.02|748.22|749.03|746.23|751.68|748.88|748.81|746.01|0
1655850300000|2022-06-21 22:25:00|748.81|746.01|749.59|746.79|749.91|747.11|748.81|746.01|0
1655850600000|2022-06-21 22:30:00|749.47|746.67|750.35|747.55|751.02|748.22|749.47|746.67|0
1655850900000|2022-06-21 22:35:00|749.81|747.01|751.46|748.66|752.02|749.22|749.81|747.01|0
1655851200000|2022-06-21 22:40:00|751.68|748.88|749.69|746.89|751.68|748.88|749.69|746.89|0
1655851500000|2022-06-21 22:45:00|749.91|747.11|750.13|747.33|750.13|747.33|749.02|746.22|0
1655851800000|2022-06-21 22:50:00|749.91|747.11|750.64|747.84|750.86|748.06|749.47|746.67|0
1655852100000|2022-06-21 22:55:00|750.54|747.74|749.1|746.3|750.98|748.18|749.1|746.3|0
1655852400000|2022-06-21 23:00:00|749.21|746.41|750.64|747.84|751.53|748.73|749.1|746.3|0
1655852700000|2022-06-21 23:05:00|750.86|748.06|751.97|749.17|751.97|749.17|750.42|747.62|0
1655853000000|2022-06-21 23:10:00|752.19|749.39|752.63|749.83|752.85|750.05|751.74|748.94|0
1655853300000|2022-06-21 23:15:00|752.41|749.61|753.95|751.15|754.18|751.38|752.41|749.61|0
1655853600000|2022-06-21 23:20:00|754.18|751.38|753.29|750.49|754.4|751.6|753.29|750.49|0
1655853900000|2022-06-21 23:25:00|753.4|750.6|753.73|750.93|753.73|750.93|752.63|749.83|0
1655854200000|2022-06-21 23:30:00|753.4|750.6|751.08|748.28|753.62|750.82|751.08|748.28|0
1655854500000|2022-06-21 23:35:00|750.97|748.17|751.3|748.5|752.18|749.38|750.97|748.17|0
1655854800000|2022-06-21 23:40:00|751.08|748.28|752.52|749.72|753.06|750.26|751.08|748.28|0
1655855100000|2022-06-21 23:45:00|752.4|749.6|751.07|748.27|752.84|750.04|750.85|748.05|0
1655855400000|2022-06-21 23:50:00|750.85|748.05|750.19|747.39|751.07|748.27|749.75|746.95|0
1655855700000|2022-06-21 23:55:00|749.97|747.17|749.97|747.17|750.41|747.61|749.75|746.95|0
1655856000000|2022-06-22 00:00:00|749.86|747.06|752.84|750.04|753.06|750.26|749.53|746.73|0
1655856300000|2022-06-22 00:05:00|752.95|750.15|756.72|753.92|757.27|754.47|752.62|749.82|0
1655856600000|2022-06-22 00:10:00|756.6|753.8|758.82|756.02|759.92|757.12|756.38|753.58|0
1655856900000|2022-06-22 00:15:00|758.59|755.79|757.71|754.91|759.48|756.68|756.82|754.02|0
1655857200000|2022-06-22 00:20:00|757.38|754.58|759.26|756.46|759.26|756.46|755.71|752.91|0
1655857500000|2022-06-22 00:25:00|759.04|756.24|757.26|754.46|759.15|756.35|756.15|753.35|0
1655857800000|2022-06-22 00:30:00|757.04|754.24|759.92|757.12|760.04|757.24|756.37|753.57|0
1655858100000|2022-06-22 00:35:00|759.7|756.9|759.7|756.9|759.81|757.01|757.82|755.02|0
1655858400000|2022-06-22 00:40:00|759.48|756.68|758.81|756.01|759.92|757.12|758.81|756.01|0
1655858700000|2022-06-22 00:45:00|758.93|756.13|760.81|758.01|761.03|758.23|758.81|756.01|0
1655859000000|2022-06-22 00:50:00|761.03|758.23|761.03|758.23|762.14|759.34|760.36|757.56|0
1655859300000|2022-06-22 00:55:00|760.92|758.12|760.03|757.23|761.25|758.45|759.69|756.89|0
1655859600000|2022-06-22 01:00:00|759.92|757.12|761.02|758.22|761.69|758.89|759.81|757.01|0
1655859900000|2022-06-22 01:05:00|760.8|758|759.03|756.23|760.8|758|758.92|756.12|0
1655860200000|2022-06-22 01:10:00|759.14|756.34|759.03|756.23|759.69|756.89|758.03|755.23|0
1655860500000|2022-06-22 01:15:00|758.92|756.12|758.47|755.67|759.47|756.67|757.92|755.12|0
1655860800000|2022-06-22 01:20:00|758.25|755.45|759.36|756.56|759.36|756.56|757.47|754.67|0
1655861100000|2022-06-22 01:25:00|759.47|756.67|759.24|756.44|759.47|756.67|758.14|755.34|0
1655861400000|2022-06-22 01:30:00|759.47|756.67|760.91|758.11|761.46|758.66|758.58|755.78|0
1655861700000|2022-06-22 01:35:00|760.8|758|764.57|761.77|765.02|762.22|760.35|757.55|0
1655862000000|2022-06-22 01:40:00|764.79|761.99|767.02|764.22|767.24|764.44|763.91|761.11|0
1655862300000|2022-06-22 01:45:00|767.24|764.44|765.24|762.44|767.91|765.11|764.91|762.11|0
1655862600000|2022-06-22 01:50:00|765.58|762.78|766.13|763.33|767.02|764.22|764.57|761.77|0
1655862900000|2022-06-22 01:55:00|766.35|763.55|765.24|762.44|767.46|764.66|765.01|762.21|0
1655863200000|2022-06-22 02:00:00|765.35|762.55|763.9|761.1|765.35|762.55|763.68|760.88|0
1655863500000|2022-06-22 02:05:00|764.02|761.22|765.13|762.33|765.9|763.1|763.68|760.88|0
1655863800000|2022-06-22 02:10:00|765.01|762.21|764.79|761.99|765.46|762.66|763.57|760.77|0
1655864100000|2022-06-22 02:15:00|765.01|762.21|767.8|765|767.9|765.1|764.9|762.1|0
1655864400000|2022-06-22 02:20:00|767.68|764.88|768.79|765.99|769.68|766.88|767.01|764.21|0
1655864700000|2022-06-22 02:25:00|768.69|765.89|768.68|765.88|769.68|766.88|768.35|765.55|0
1655865000000|2022-06-22 02:30:00|768.79|765.99|768.34|765.54|769.01|766.21|768.34|765.54|0
1655865300000|2022-06-22 02:35:00|768.57|765.77|768.57|765.77|769.01|766.21|766.56|763.76|0
1655865600000|2022-06-22 02:40:00|768.79|765.99|771.69|768.89|771.91|769.11|767.9|765.1|0
1655865900000|2022-06-22 02:45:00|772.13|769.33|774.81|772.01|774.81|772.01|772.03|769.23|0
1655866200000|2022-06-22 02:50:00|774.59|771.79|774.59|771.79|775.93|773.13|773.92|771.12|0
1655866500000|2022-06-22 02:55:00|774.81|772.01|777.71|774.91|777.72|774.92|774.36|771.56|0
1655866800000|2022-06-22 03:00:00|777.94|775.14|777.83|775.03|778.16|775.36|775.7|772.9|0
1655867100000|2022-06-22 03:05:00|777.71|774.91|779.28|776.48|779.28|776.48|776.71|773.91|0
1655867400000|2022-06-22 03:10:00|779.06|776.26|778.61|775.81|780.85|778.05|778.61|775.81|0
1655867700000|2022-06-22 03:15:00|778.72|775.92|778.16|775.36|779.5|776.7|777.93|775.13|0
1655868000000|2022-06-22 03:20:00|778.38|775.58|778.61|775.81|778.61|775.81|777.04|774.24|0
1655868300000|2022-06-22 03:25:00|778.38|775.58|777.04|774.24|778.38|775.58|776.37|773.57|0
1655868600000|2022-06-22 03:30:00|777.26|774.46|779.5|776.7|780.62|777.82|777.26|774.46|0
1655868900000|2022-06-22 03:35:00|779.61|776.81|781.74|778.94|782.08|779.28|779.5|776.7|0
1655869200000|2022-06-22 03:40:00|781.41|778.61|780.06|777.26|781.96|779.16|779.72|776.92|0
1655869500000|2022-06-22 03:45:00|780.17|777.37|778.82|776.02|780.39|777.59|778.15|775.35|0
1655869800000|2022-06-22 03:50:00|778.72|775.92|778.27|775.47|778.82|776.02|776.7|773.9|0
1655870100000|2022-06-22 03:55:00|778.38|775.58|778.37|775.57|779.05|776.25|777.93|775.13|0
1655870400000|2022-06-22 04:00:00|778.49|775.69|779.27|776.47|779.27|776.47|778.37|775.57|0
1655870700000|2022-06-22 04:05:00|779.49|776.69|778.71|775.91|779.49|776.69|778.15|775.35|0
1655871000000|2022-06-22 04:10:00|778.6|775.8|782.3|779.5|782.3|779.5|778.37|775.57|0
1655871300000|2022-06-22 04:15:00|782.41|779.61|782.18|779.38|782.85|780.05|781.74|778.94|0
1655871600000|2022-06-22 04:20:00|782.08|779.28|781.51|778.71|782.85|780.05|780.74|777.94|0
1655871900000|2022-06-22 04:25:00|781.41|778.61|781.96|779.16|782.3|779.5|780.85|778.05|0
1655872200000|2022-06-22 04:30:00|782.07|779.27|780.62|777.82|782.18|779.38|780.4|777.6|0
1655872500000|2022-06-22 04:35:00|780.52|777.72|780.62|777.82|781.29|778.49|780.4|777.6|0
1655872800000|2022-06-22 04:40:00|780.74|777.94|780.18|777.38|780.74|777.94|779.95|777.15|0
1655873100000|2022-06-22 04:45:00|780.07|777.27|778.08|775.28|780.4|777.6|777.53|774.73|0
1655873400000|2022-06-22 04:50:00|777.75|774.95|779.95|777.15|780.29|777.49|777.41|774.61|0
1655873700000|2022-06-22 04:55:00|779.73|776.93|779.06|776.26|779.84|777.04|778.96|776.16|0
1655874000000|2022-06-22 05:00:00|778.95|776.15|777.18|774.38|779.62|776.82|776.39|773.59|0
1655874300000|2022-06-22 05:05:00|777.51|774.71|777.95|775.15|778.84|776.04|776.62|773.82|0
1655874600000|2022-06-22 05:10:00|777.73|774.93|781.51|778.71|781.73|778.93|777.28|774.48|0
1655874900000|2022-06-22 05:15:00|781.5|778.7|780.06|777.26|781.5|778.7|779.95|777.15|0
1655875200000|2022-06-22 05:20:00|780.17|777.37|778.83|776.03|780.84|778.04|778.39|775.59|0
1655875500000|2022-06-22 05:25:00|779.28|776.48|779.72|776.92|780.28|777.48|779.28|776.48|0
1655875800000|2022-06-22 05:30:00|779.84|777.04|780.61|777.81|780.83|778.03|779.72|776.92|0
1655876100000|2022-06-22 05:35:00|780.83|778.03|782.84|780.04|783.4|780.6|780.83|778.03|0
1655876400000|2022-06-22 05:40:00|782.61|779.81|784.62|781.82|784.84|782.04|782.28|779.48|0
1655876700000|2022-06-22 05:45:00|784.39|781.59|784.17|781.37|785.28|782.48|783.95|781.15|0
1655877000000|2022-06-22 05:50:00|784.29|781.49|788.85|786.05|789.75|786.95|784.17|781.37|0
1655877300000|2022-06-22 05:55:00|789.3|786.5|789.52|786.72|790.64|787.84|787.85|785.05|0
1655877600000|2022-06-22 06:00:00|789.3|786.5|788.18|785.38|789.74|786.94|785.73|782.93|0
1655877900000|2022-06-22 06:05:00|788.4|785.6|788.18|785.38|788.63|785.83|785.95|783.15|0
1655878200000|2022-06-22 06:10:00|788.4|785.6|792.09|789.29|792.42|789.62|787.51|784.71|0
1655878500000|2022-06-22 06:15:00|791.31|788.51|793.66|790.86|794.88|792.08|790.41|787.61|0
1655878800000|2022-06-22 06:20:00|793.77|790.97|790.86|788.06|794.21|791.41|790.41|787.61|0
1655879100000|2022-06-22 06:25:00|790.63|787.83|791.87|789.07|793.09|790.29|790.41|787.61|0
1655879400000|2022-06-22 06:30:00|791.97|789.17|791.3|788.5|793.21|790.41|790.19|787.39|0
1655879700000|2022-06-22 06:35:00|791.42|788.62|790.75|787.95|792.31|789.51|790.75|787.95|0
1655880000000|2022-06-22 06:40:00|790.63|787.83|790.18|787.38|792.42|789.62|790.18|787.38|0
1655880300000|2022-06-22 06:45:00|790.3|787.5|788.62|785.82|790.85|788.05|788.17|785.37|0
1655880600000|2022-06-22 06:50:00|788.4|785.6|789.73|786.93|790.63|787.83|787.5|784.7|0
1655880900000|2022-06-22 06:55:00|789.51|786.71|790.18|787.38|791.52|788.72|789.29|786.49|0
1655881200000|2022-06-22 07:00:00|789.63|786.83|797.9|795.1|798.46|795.66|789.29|786.49|0
1655881500000|2022-06-22 07:05:00|798.38|795.98|806.57|804.17|808.71|806.31|798.26|795.86|0
1655881800000|2022-06-22 07:10:00|807.47|805.07|805.95|803.55|811.34|808.94|805.95|803.55|0
1655882100000|2022-06-22 07:15:00|805.73|803.33|807.07|804.67|808.09|805.69|804.16|801.76|0
1655882400000|2022-06-22 07:20:00|807.97|805.57|811.56|809.16|813.81|811.41|807.07|804.67|0
1655882700000|2022-06-22 07:25:00|810.89|808.49|808.98|806.58|811.68|809.28|807.52|805.12|0
1655883000000|2022-06-22 07:30:00|809.76|807.36|802.14|799.74|810.33|807.93|800.58|798.18|0
1655883300000|2022-06-22 07:35:00|801.92|799.52|803.9|801.5|806.17|803.77|801.7|799.3|0
1655883600000|2022-06-22 07:40:00|804.12|801.72|808.06|805.66|808.06|805.66|803|800.6|0
1655883900000|2022-06-22 07:45:00|808.28|805.88|809.29|806.89|811.77|809.37|807.27|804.87|0
1655884200000|2022-06-22 07:50:00|809.18|806.78|811.09|808.69|811.77|809.37|807.72|805.32|0
1655884500000|2022-06-22 07:55:00|811.32|808.92|810.53|808.13|811.99|809.59|809.06|806.66|0
1655884800000|2022-06-22 08:00:00|810.41|808.01|812.89|810.49|813.91|811.51|807.49|805.09|0
1655885100000|2022-06-22 08:05:00|813.01|810.61|811.76|809.36|815.6|813.2|811.76|809.36|0
1655885400000|2022-06-22 08:10:00|811.31|808.91|808.61|806.21|811.54|809.14|806.36|803.96|0
1655885700000|2022-06-22 08:15:00|808.84|806.44|810.64|808.24|810.64|808.24|807.26|804.86|0
1655886000000|2022-06-22 08:20:00|810.41|808.01|809.85|807.45|811.54|809.14|807.94|805.54|0
1655886300000|2022-06-22 08:25:00|809.96|807.56|810.98|808.58|812.21|809.81|809.28|806.88|0
1655886600000|2022-06-22 08:30:00|811.2|808.8|806.35|803.95|811.76|809.36|805|802.6|0
1655886900000|2022-06-22 08:35:00|806.58|804.18|805.68|803.28|807.37|804.97|803.2|800.8|0
1655887200000|2022-06-22 08:40:00|805.45|803.05|807.7|805.3|808.61|806.21|805|802.6|0
1655887500000|2022-06-22 08:45:00|807.25|804.85|809.74|807.34|810.19|807.79|807.25|804.85|0
1655887800000|2022-06-22 08:50:00|809.63|807.23|806.24|803.84|809.85|807.45|805.9|803.5|0
1655888100000|2022-06-22 08:55:00|806.58|804.18|805.22|802.82|806.8|804.4|804.77|802.37|0
1655888400000|2022-06-22 09:00:00|805.11|802.71|803.99|801.59|805.11|802.71|802.07|799.67|0
1655888700000|2022-06-22 09:05:00|803.87|801.47|804.54|802.14|805.45|803.05|803.19|800.79|0
1655889000000|2022-06-22 09:10:00|804.44|802.04|805.9|803.5|806.35|803.95|804.21|801.81|0
1655889300000|2022-06-22 09:15:00|806.35|803.95|801.62|799.22|806.57|804.17|801.17|798.77|0
1655889600000|2022-06-22 09:20:00|801.51|799.11|799.59|797.19|802.29|799.89|798.69|796.29|0
1655889900000|2022-06-22 09:25:00|799.81|797.41|800.26|797.86|800.94|798.54|799.14|796.74|0
1655890200000|2022-06-22 09:30:00|800.71|798.31|802.63|800.23|802.96|800.56|800.26|797.86|0
1655890500000|2022-06-22 09:35:00|802.74|800.34|800.83|798.43|802.74|800.34|799.81|797.41|0
1655890800000|2022-06-22 09:40:00|800.71|798.31|799.14|796.74|802.06|799.66|798.58|796.18|0
1655891100000|2022-06-22 09:45:00|799.81|797.41|801.95|799.55|802.29|799.89|799.03|796.63|0
1655891400000|2022-06-22 09:50:00|801.73|799.33|798.58|796.18|802.06|799.66|798.46|796.06|0
1655891700000|2022-06-22 09:55:00|798.8|796.4|799.03|796.63|800.15|797.75|797.79|795.39|0
1655892000000|2022-06-22 10:00:00|799.25|796.85|797.56|795.16|800.37|797.97|797.11|794.71|0
1655892300000|2022-06-22 10:05:00|797.23|794.83|795.31|792.91|797.23|794.83|795.31|792.91|0
1655892600000|2022-06-22 10:10:00|795.54|793.14|795.31|792.91|795.99|793.59|793.97|791.57|0
1655892900000|2022-06-22 10:15:00|795.2|792.8|796.21|793.81|796.66|794.26|794.19|791.79|0
1655893200000|2022-06-22 10:20:00|796.1|793.7|793.29|790.89|796.1|793.7|793.07|790.67|0
1655893500000|2022-06-22 10:25:00|793.52|791.12|793.74|791.34|794.19|791.79|792.51|790.11|0
1655893800000|2022-06-22 10:30:00|792.84|790.44|794.19|791.79|794.41|792.01|792.84|790.44|0
1655894100000|2022-06-22 10:35:00|793.96|791.56|795.76|793.36|796.65|794.25|793.18|790.78|0
1655894400000|2022-06-22 10:40:00|795.98|793.58|797.33|794.93|799.13|796.73|795.98|793.58|0
1655894700000|2022-06-22 10:45:00|797.44|795.04|794.08|791.68|797.44|795.04|793.96|791.56|0
1655895000000|2022-06-22 10:50:00|793.96|791.56|793.06|790.66|794.86|792.46|792.61|790.21|0
1655895300000|2022-06-22 10:55:00|792.95|790.55|796.2|793.8|796.65|794.25|792.95|790.55|0
1655895600000|2022-06-22 11:00:00|795.42|793.02|792.73|790.33|795.98|793.58|791.27|788.87|0
1655895900000|2022-06-22 11:05:00|792.84|790.44|792.73|790.33|793.96|791.56|791.71|789.31|0
1655896200000|2022-06-22 11:10:00|792.61|790.21|793.51|791.11|793.73|791.33|791.83|789.43|0
1655896500000|2022-06-22 11:15:00|793.73|791.33|789.02|786.62|793.95|791.55|789.02|786.62|0
1655896800000|2022-06-22 11:20:00|789.25|786.85|790.37|787.97|790.59|788.19|787.9|785.5|0
1655897100000|2022-06-22 11:25:00|790.26|787.86|787.46|785.06|790.26|787.86|787.46|785.06|0
1655897400000|2022-06-22 11:30:00|787.12|784.72|787.68|785.28|788.8|786.4|786.56|784.16|0
1655897700000|2022-06-22 11:35:00|787.57|785.17|789.47|787.07|790.36|787.96|787.35|784.95|0
1655898000000|2022-06-22 11:40:00|789.58|787.18|791.48|789.08|791.48|789.08|789.24|786.84|0
1655898300000|2022-06-22 11:45:00|791.38|788.98|793.28|790.88|793.72|791.32|791.26|788.86|0
1655898600000|2022-06-22 11:50:00|793.05|790.65|792.83|790.43|793.5|791.1|792.38|789.98|0
1655898900000|2022-06-22 11:55:00|792.94|790.54|794.84|792.44|795.07|792.67|792.38|789.98|0
1655899200000|2022-06-22 12:00:00|795.07|792.67|795.74|793.34|796.64|794.24|792.82|790.42|0
1655899500000|2022-06-22 12:05:00|795.63|793.23|796.64|794.24|797.54|795.14|795.07|792.67|0
1655899800000|2022-06-22 12:10:00|796.86|794.46|796.64|794.24|797.31|794.91|795.07|792.67|0
1655900100000|2022-06-22 12:15:00|796.86|794.46|800.23|797.83|800.8|798.4|795.96|793.56|0
1655900400000|2022-06-22 12:20:00|800.68|798.28|799.78|797.38|801.25|798.85|799.56|797.16|0
1655900700000|2022-06-22 12:25:00|799.56|797.16|799.45|797.05|800.01|797.61|797.98|795.58|0
1655901000000|2022-06-22 12:30:00|799.56|797.16|802.71|800.31|804.17|801.77|799.11|796.71|0
1655901300000|2022-06-22 12:35:00|802.82|800.42|803.83|801.43|805.18|802.78|802.26|799.86|0
1655901600000|2022-06-22 12:40:00|804.06|801.66|802.25|799.85|805.18|802.78|802.25|799.85|0
1655901900000|2022-06-22 12:45:00|802.48|800.08|803.05|800.65|803.27|800.87|801.35|798.95|0
1655902200000|2022-06-22 12:50:00|803.15|800.75|800.79|798.39|804.62|802.22|798.2|795.8|0
1655902500000|2022-06-22 12:55:00|800.9|798.5|794.05|791.65|800.9|798.5|793.71|791.31|0
1655902800000|2022-06-22 13:00:00|793.94|791.54|799.1|796.7|799.33|796.93|793.94|791.54|0
1655903100000|2022-06-22 13:05:00|798.88|796.48|798.54|796.14|801.57|799.17|798.2|795.8|0
1655903400000|2022-06-22 13:10:00|798.43|796.03|797.08|794.68|800|797.6|795.73|793.33|0
1655903700000|2022-06-22 13:15:00|797.19|794.79|796.18|793.78|799.1|796.7|795.73|793.33|0
1655904000000|2022-06-22 13:20:00|796.4|794|791.36|788.96|796.4|794|790.79|788.39|0
1655904300000|2022-06-22 13:25:00|791.91|789.51|786.76|784.36|794.83|792.43|784.75|782.35|0
1655904600000|2022-06-22 13:30:00|787.43|785.03|777.14|774.74|791.02|788.62|769.16|766.76|0
1655904900000|2022-06-22 13:35:00|778.03|775.63|777.36|774.96|782.29|779.89|772.23|769.83|0
1655905200000|2022-06-22 13:40:00|777.14|774.74|771.78|769.38|782.51|780.11|771.56|769.16|0
1655905500000|2022-06-22 13:45:00|771.33|768.93|769.2|766.8|774.01|771.61|766.43|764.03|0
1655905800000|2022-06-22 13:50:00|770.31|767.91|756.1|753.7|776.56|774.16|755.88|753.48|0
1655906100000|2022-06-22 13:55:00|755.88|753.48|760.13|757.73|760.13|757.73|752.12|749.72|0
1655906400000|2022-06-22 14:00:00|759.68|757.28|761.02|758.62|766.14|763.74|755.91|753.51|0
1655906700000|2022-06-22 14:05:00|760.79|758.39|756.11|753.71|764.36|761.96|756.11|753.71|0
1655907000000|2022-06-22 14:10:00|755.67|753.27|748.6|746.2|759.66|757.26|747.93|745.53|0
1655907300000|2022-06-22 14:15:00|749.04|746.64|739.12|736.72|750.14|747.74|739.12|736.72|0
1655907600000|2022-06-22 14:20:00|739.34|736.94|730.14|727.74|740.27|737.87|729.59|727.19|0
1655907900000|2022-06-22 14:25:00|730.25|727.85|730.58|728.18|732.44|730.04|728.93|726.53|0
1655908200000|2022-06-22 14:30:00|730.04|727.64|727.84|725.44|731.35|728.95|725|722.6|0
1655908500000|2022-06-22 14:35:00|728.5|726.1|720.62|718.22|729.82|727.42|719.97|717.57|0
1655908800000|2022-06-22 14:40:00|720.4|718|724.34|721.94|726.53|724.13|720.19|717.79|0
1655909100000|2022-06-22 14:45:00|724.12|721.72|729.59|727.19|734.21|731.81|723.9|721.5|0
1655909400000|2022-06-22 14:50:00|729.81|727.41|730.91|728.51|732.01|729.61|727.62|725.22|0
1655909700000|2022-06-22 14:55:00|731.13|728.73|730.03|727.63|733.33|730.93|729.59|727.19|0
1655910000000|2022-06-22 15:00:00|730.25|727.85|738.06|735.66|741.91|739.51|729.59|727.19|0
1655910300000|2022-06-22 15:05:00|737.5|735.1|735.47|733.07|741.62|739.22|735.25|732.85|0
1655910600000|2022-06-22 15:10:00|735.91|733.51|736.79|734.39|737.23|734.83|733.93|731.53|0
1655910900000|2022-06-22 15:15:00|736.57|734.17|730.85|728.45|736.79|734.39|729.75|727.35|0
1655911200000|2022-06-22 15:20:00|730.63|728.23|732.39|729.99|735.25|732.85|730.63|728.23|0
1655911500000|2022-06-22 15:25:00|732.17|729.77|731.44|729.04|732.83|730.43|728|725.6|0
1655911800000|2022-06-22 15:30:00|731.22|728.82|727.06|724.66|731.44|729.04|723.24|720.84|0
1655912100000|2022-06-22 15:35:00|727.28|724.88|726.84|724.44|727.93|725.53|725.53|723.13|0
1655912400000|2022-06-22 15:40:00|726.62|724.22|738.02|735.62|738.46|736.06|726.52|724.12|0
1655912700000|2022-06-22 15:45:00|738.24|735.84|739.55|737.15|743.73|741.33|737.36|734.96|0
1655913000000|2022-06-22 15:50:00|739.11|736.71|745.27|742.87|746.81|744.41|738.56|736.16|0
1655913300000|2022-06-22 15:55:00|744.83|742.43|749.58|747.18|750.02|747.62|743.5|741.1|0
1655913600000|2022-06-22 16:00:00|749.8|747.4|747.81|745.41|750.9|748.5|739.88|737.48|0
1655913900000|2022-06-22 16:05:00|749.13|746.73|752|749.6|754.66|752.26|748.47|746.07|0
1655914200000|2022-06-22 16:10:00|751.56|749.16|748.03|745.63|752.23|749.83|746.04|743.64|0
1655914500000|2022-06-22 16:15:00|747.81|745.41|741.97|739.57|748.25|745.85|740.97|738.57|0
1655914800000|2022-06-22 16:20:00|742.73|740.33|741.35|738.95|743.61|741.21|739.01|736.61|0
1655915100000|2022-06-22 16:25:00|741.57|739.17|740.69|738.29|742.46|740.06|738.48|736.08|0
1655915400000|2022-06-22 16:30:00|741.35|738.95|737.16|734.76|742.01|739.61|736.28|733.88|0
1655915700000|2022-06-22 16:35:00|736.72|734.32|740.47|738.07|740.47|738.07|734.3|731.9|0
1655916000000|2022-06-22 16:40:00|740.03|737.63|734.74|732.34|740.03|737.63|734.74|732.34|0
1655916300000|2022-06-22 16:45:00|734.96|732.56|737.38|734.98|738.04|735.64|734.08|731.68|0
1655916600000|2022-06-22 16:50:00|736.94|734.54|736.94|734.54|739.36|736.96|735.4|733|0
1655916900000|2022-06-22 16:55:00|736.72|734.32|732.97|730.57|738.26|735.86|732.53|730.13|0
1655917200000|2022-06-22 17:00:00|733.19|730.79|738.92|736.52|741.35|738.95|732.09|729.69|0
1655917500000|2022-06-22 17:05:00|739.36|736.96|737.37|734.97|739.36|736.96|736.27|733.87|0
1655917800000|2022-06-22 17:10:00|737.59|735.19|733.63|731.23|737.59|735.19|732.97|730.57|0
1655918100000|2022-06-22 17:15:00|733.41|731.01|729.51|727.11|734.78|732.38|729.29|726.89|0
1655918400000|2022-06-22 17:20:00|729.07|726.67|727.32|724.92|730.39|727.99|726.44|724.04|0
1655918700000|2022-06-22 17:25:00|727.1|724.7|727.31|724.91|729.95|727.55|725.12|722.72|0
1655919000000|2022-06-22 17:30:00|727.53|725.13|732.14|729.74|732.14|729.74|727.53|725.13|0
1655919300000|2022-06-22 17:35:00|732.8|730.4|729.72|727.32|734.56|732.16|729.07|726.67|0
1655919600000|2022-06-22 17:40:00|729.94|727.54|727.53|725.13|731.04|728.64|727.53|725.13|0
1655919900000|2022-06-22 17:45:00|727.31|724.91|724.46|722.06|728.41|726.01|724.46|722.06|0
1655920200000|2022-06-22 17:50:00|724.68|722.28|728.62|726.22|729.72|727.32|724.46|722.06|0
1655920500000|2022-06-22 17:55:00|728.84|726.44|727.09|724.69|731.04|728.64|726.87|724.47|0
1655920800000|2022-06-22 18:00:00|726.21|723.81|724.9|722.5|727.97|725.57|723.15|720.75|0
1655921100000|2022-06-22 18:05:00|724.68|722.28|714.62|712.22|725.33|722.93|714.4|712|0
1655921400000|2022-06-22 18:10:00|715.27|712.87|715.5|713.1|718.33|715.93|715.05|712.65|0
1655921700000|2022-06-22 18:15:00|715.28|712.88|715.28|712.88|716.8|714.4|712.66|710.26|0
1655922000000|2022-06-22 18:20:00|714.62|712.22|720.32|717.44|723.58|721.18|714.62|712.22|0
1655922300000|2022-06-22 18:25:00|720.54|717.66|725.36|722.48|725.8|722.92|720.32|717.44|0
1655922600000|2022-06-22 18:30:00|724.92|722.04|723.38|720.5|725.69|722.81|722.73|719.85|0
1655922900000|2022-06-22 18:35:00|723.16|720.28|725.03|722.15|725.47|722.59|723.06|720.18|0
1655923200000|2022-06-22 18:40:00|725.57|722.69|726.21|723.81|728.62|726.22|723.6|720.72|0
1655923500000|2022-06-22 18:45:00|726.43|724.03|730.38|727.98|730.38|727.98|724.67|722.27|0
1655923800000|2022-06-22 18:50:00|730.82|728.42|729|726.6|732.51|730.11|729|726.6|0
1655924100000|2022-06-22 18:55:00|728.78|726.38|726.15|723.75|728.78|726.38|724.61|722.21|0
1655924400000|2022-06-22 19:00:00|725.93|723.53|724.73|722.33|730.43|728.03|723.63|721.23|0
1655924700000|2022-06-22 19:05:00|723.63|721.23|728.02|725.62|728.68|726.28|722.54|720.14|0
1655925000000|2022-06-22 19:10:00|728.24|725.84|729.34|726.94|732.42|730.02|727.14|724.74|0
1655925300000|2022-06-22 19:15:00|728.35|725.95|731.43|729.03|732.31|729.91|726.83|724.43|0
1655925600000|2022-06-22 19:20:00|731.65|729.25|730.77|728.37|732.09|729.69|728.57|726.17|0
1655925900000|2022-06-22 19:25:00|731.43|729.03|738.27|735.87|740.7|738.3|730.55|728.15|0
1655926200000|2022-06-22 19:30:00|739.15|736.75|741.8|739.4|741.8|739.4|735.62|733.22|0
1655926500000|2022-06-22 19:35:00|742.02|739.62|743.79|741.39|746.68|744.28|740.92|738.52|0
1655926800000|2022-06-22 19:40:00|745.12|742.72|742.91|740.51|748.23|745.83|741.58|739.18|0
1655927100000|2022-06-22 19:45:00|744.01|741.61|748.09|745.69|750.67|748.27|743.57|741.17|0
1655927400000|2022-06-22 19:50:00|748.97|746.57|739.01|736.61|749.86|747.46|737.91|735.51|0
1655927700000|2022-06-22 19:55:00|738.79|736.39|752.08|749.68|752.08|749.68|737.91|735.51|0
1655928000000|2022-06-22 20:00:00|750.75|748.35|747.86|745.46|751.86|749.46|746.53|744.13|0
1655928300000|2022-06-22 20:05:00|748.08|745.68|747.64|745.24|748.75|746.35|746.53|744.13|0
1655928600000|2022-06-22 20:10:00|747.86|745.46|746.97|744.57|747.86|745.46|745.64|743.24|0
1655928900000|2022-06-22 20:15:00|747.62|744.82|748.39|745.59|748.72|745.92|747.29|744.49|0
1655929200000|2022-06-22 20:20:00|748.28|745.48|746.06|743.26|748.5|745.7|746.06|743.26|0
1655929500000|2022-06-22 20:25:00|746.51|743.71|750.5|747.7|750.5|747.7|746.06|743.26|0
1655929800000|2022-06-22 20:30:00|750.05|747.25|752.16|749.36|752.72|749.92|750.05|747.25|0
1655930100000|2022-06-22 20:35:00|752.05|749.25|750.49|747.69|752.94|750.14|750.49|747.69|0
1655930400000|2022-06-22 20:40:00|750.27|747.47|749.99|747.19|751.11|748.31|748.88|746.08|0
1655930700000|2022-06-22 20:45:00|750.11|747.31|751.77|748.97|752.44|749.64|749.99|747.19|0
1655931000000|2022-06-22 20:50:00|751.89|749.09|752.66|749.86|752.66|749.86|751.1|748.3|0
1655931300000|2022-06-22 20:55:00|752.78|749.98|751.89|749.09|752.88|750.08|751.55|748.75|0
1655931600000|2022-06-22 21:00:00|751.92|749.12|752.31|749.51|752.47|749.67|751.92|749.12|0
1655931900000|2022-06-22 21:05:00|751.92|749.12|751.69|748.89|752.08|749.28|751.69|748.89|0
1655932200000|2022-06-22 21:10:00|751.72|748.92|752.18|749.38|752.25|749.45|751.59|748.79|0
1655932500000|2022-06-22 21:15:00|751.86|749.06|752.05|749.25|752.05|749.25|751.76|748.96|0
1655932800000|2022-06-22 21:20:00|751.86|749.06|752.17|749.37|752.17|749.37|751.82|749.02|0
1655933100000|2022-06-22 21:25:00|752.25|749.45|752.47|749.67|752.7|749.9|752.25|749.45|0
1655933400000|2022-06-22 21:30:00|752.5|749.7|752.64|749.84|752.64|749.84|751.82|749.02|0
1655933700000|2022-06-22 21:35:00|752.63|749.83|752.63|749.83|752.63|749.83|752.63|749.83|0
1655934000000|2022-06-22 21:40:00|752.34|749.54|752.56|749.76|752.66|749.86|752.15|749.35|0
1655934300000|2022-06-22 21:45:00|752.5|749.7|752.5|749.7|752.89|750.09|752.46|749.66|0
1655934600000|2022-06-22 21:50:00|752.44|749.64|752.2|749.4|752.44|749.64|752.2|749.4|0
1655934900000|2022-06-22 21:55:00|752.07|749.27|751.97|749.17|752.27|749.47|751.97|749.17|0
1655935200000|2022-06-22 22:00:00|750.98|748.18|750.65|747.85|752.1|749.3|749.09|746.29|0
1655935500000|2022-06-22 22:05:00|750.87|748.07|754.21|751.41|756.21|753.41|750.87|748.07|0
1655935800000|2022-06-22 22:10:00|754.32|751.52|752.65|749.85|754.43|751.63|752.65|749.85|0
1655936100000|2022-06-22 22:15:00|752.87|750.07|754.43|751.63|754.43|751.63|751.53|748.73|0
1655936400000|2022-06-22 22:20:00|754.2|751.4|756.21|753.41|756.21|753.41|753.87|751.07|0
1655936700000|2022-06-22 22:25:00|756.32|753.52|755.76|752.96|757.55|754.75|755.21|752.41|0
1655937000000|2022-06-22 22:30:00|755.43|752.63|756.43|753.63|756.99|754.19|755.43|752.63|0
1655937300000|2022-06-22 22:35:00|756.21|753.41|755.54|752.74|756.21|753.41|754.87|752.07|0
1655937600000|2022-06-22 22:40:00|755.76|752.96|754.98|752.18|756.43|753.63|754.64|751.84|0
1655937900000|2022-06-22 22:45:00|755.09|752.29|754.42|751.62|755.76|752.96|753.98|751.18|0
1655938200000|2022-06-22 22:50:00|754.54|751.74|755.31|752.51|755.76|752.96|754.09|751.29|0
1655938500000|2022-06-22 22:55:00|755.09|752.29|754.64|751.84|755.76|752.96|754.64|751.84|0
1655938800000|2022-06-22 23:00:00|754.53|751.73|756.09|753.29|756.2|753.4|754.53|751.73|0
1655939100000|2022-06-22 23:05:00|756.2|753.4|759.55|756.75|759.55|756.75|755.98|753.18|0
1655939400000|2022-06-22 23:10:00|759.32|756.52|760.89|758.09|761.67|758.87|758.99|756.19|0
1655939700000|2022-06-22 23:15:00|760.78|757.98|760.22|757.42|761.45|758.65|760.22|757.42|0
1655940000000|2022-06-22 23:20:00|759.99|757.19|764.69|761.89|764.8|762|759.99|757.19|0
1655940300000|2022-06-22 23:25:00|764.91|762.11|765.58|762.78|766.03|763.23|764.69|761.89|0
1655940600000|2022-06-22 23:30:00|765.47|762.67|768.16|765.36|769.16|766.36|765.47|762.67|0
1655940900000|2022-06-22 23:35:00|768.04|765.24|770.73|767.93|771.86|769.06|768.04|765.24|0
1655941200000|2022-06-22 23:40:00|770.85|768.05|768.49|765.69|770.85|768.05|767.37|764.57|0
1655941500000|2022-06-22 23:45:00|768.38|765.58|769.61|766.81|770.4|767.6|768.04|765.24|0
1655941800000|2022-06-22 23:50:00|769.73|766.93|767.59|764.79|769.83|767.03|766.59|763.79|0
1655942100000|2022-06-22 23:55:00|767.71|764.91|766.02|763.22|767.71|764.91|765.35|762.55|0
1655942400000|2022-06-23 00:00:00|766.25|763.45|763.9|761.1|766.69|763.89|762.89|760.09|0
1655942700000|2022-06-23 00:05:00|764.01|761.21|763|760.2|764.23|761.43|762.89|760.09|0
1655943000000|2022-06-23 00:10:00|762.89|760.09|763.11|760.31|764.01|761.21|762.89|760.09|0
1655943300000|2022-06-23 00:15:00|763|760.2|758.61|755.81|763|760.2|755.48|752.68|0
1655943600000|2022-06-23 00:20:00|758.28|755.48|759.09|756.29|759.98|757.18|756.82|754.02|0
1655943900000|2022-06-23 00:25:00|758.86|756.06|760.77|757.97|760.77|757.97|757.08|754.28|0
1655944200000|2022-06-23 00:30:00|760.65|757.85|759.75|756.95|764|761.2|759.75|756.95|0
1655944500000|2022-06-23 00:35:00|759.53|756.73|759.08|756.28|760.2|757.4|757.75|754.95|0
1655944800000|2022-06-23 00:40:00|759.42|756.62|756.3|753.5|759.75|756.95|755.96|753.16|0
1655945100000|2022-06-23 00:45:00|756.18|753.38|754.18|751.38|756.85|754.05|752.84|750.04|0
1655945400000|2022-06-23 00:50:00|754.4|751.6|745.84|743.04|754.4|751.6|745.18|742.38|0
1655945700000|2022-06-23 00:55:00|745.62|742.82|744.84|742.04|745.62|742.82|740.41|737.61|0
1655946000000|2022-06-23 01:00:00|745.06|742.26|745.28|742.48|747.28|744.48|743.18|740.38|0
1655946300000|2022-06-23 01:05:00|745.4|742.6|744.29|741.49|747.06|744.26|743.51|740.71|0
1655946600000|2022-06-23 01:10:00|744.17|741.37|746.73|743.93|746.73|743.93|743.06|740.26|0
1655946900000|2022-06-23 01:15:00|747.05|744.25|750.72|747.92|751.61|748.81|746.17|743.37|0
1655947200000|2022-06-23 01:20:00|750.61|747.81|747.94|745.14|750.61|747.81|745.84|743.04|0
1655947500000|2022-06-23 01:25:00|748.16|745.36|747.94|745.14|750.5|747.7|747.27|744.47|0
1655947800000|2022-06-23 01:30:00|747.72|744.92|746.61|743.81|747.83|745.03|744.61|741.81|0
1655948100000|2022-06-23 01:35:00|746.72|743.92|749.72|746.92|750.16|747.36|746.16|743.36|0
1655948400000|2022-06-23 01:40:00|749.39|746.59|751.94|749.14|751.94|749.14|749.05|746.25|0
1655948700000|2022-06-23 01:45:00|751.83|749.03|753.61|750.81|754.39|751.59|749.05|746.25|0
1655949000000|2022-06-23 01:50:00|753.94|751.14|760.63|757.83|760.63|757.83|753.72|750.92|0
1655949300000|2022-06-23 01:55:00|760.41|757.61|764.55|761.75|765.33|762.53|760.41|757.61|0
1655949600000|2022-06-23 02:00:00|764.43|761.63|762.2|759.4|765.55|762.75|761.97|759.17|0
1655949900000|2022-06-23 02:05:00|762.54|759.74|763.09|760.29|764.1|761.3|761.64|758.84|0
1655950200000|2022-06-23 02:10:00|762.98|760.18|765.89|763.09|767.79|764.99|761.97|759.17|0
1655950500000|2022-06-23 02:15:00|766.34|763.54|766.56|763.76|767.34|764.54|765.33|762.53|0
1655950800000|2022-06-23 02:20:00|766.67|763.87|769.03|766.23|769.36|766.56|765.55|762.75|0
1655951100000|2022-06-23 02:25:00|768.91|766.11|765.66|762.86|768.91|766.11|765.32|762.52|0
1655951400000|2022-06-23 02:30:00|765.55|762.75|760.18|757.38|765.55|762.75|760.18|757.38|0
1655951700000|2022-06-23 02:35:00|759.96|757.16|759.06|756.26|760.85|758.05|759.06|756.26|0
1655952000000|2022-06-23 02:40:00|758.84|756.04|760.18|757.38|760.62|757.82|758.62|755.82|0
1655952300000|2022-06-23 02:45:00|759.62|756.82|755.27|752.47|760.29|757.49|755.27|752.47|0
1655952600000|2022-06-23 02:50:00|755.38|752.58|758.51|755.71|758.51|755.71|755.04|752.24|0
1655952900000|2022-06-23 02:55:00|758.17|755.37|759.28|756.48|760.18|757.38|758.06|755.26|0
1655953200000|2022-06-23 03:00:00|759.5|756.7|761.29|758.49|762.19|759.39|758.28|755.48|0
1655953500000|2022-06-23 03:05:00|761.51|758.71|757.94|755.14|761.51|758.71|757.49|754.69|0
1655953800000|2022-06-23 03:10:00|757.49|754.69|757.94|755.14|758.39|755.59|754.82|752.02|0
1655954100000|2022-06-23 03:15:00|757.72|754.92|756.15|753.35|759.5|756.7|756.15|753.35|0
1655954400000|2022-06-23 03:20:00|755.48|752.68|756.27|753.47|757.04|754.24|755.15|752.35|0
1655954700000|2022-06-23 03:25:00|755.93|753.13|757.16|754.36|758.83|756.03|755.38|752.58|0
1655955000000|2022-06-23 03:30:00|757.27|754.47|757.16|754.36|758.83|756.03|756.37|753.57|0
1655955300000|2022-06-23 03:35:00|757.04|754.24|755.37|752.57|757.04|754.24|753.7|750.9|0
1655955600000|2022-06-23 03:40:00|755.26|752.46|758.16|755.36|758.16|755.36|754.81|752.01|0
1655955900000|2022-06-23 03:45:00|757.93|755.13|757.93|755.13|758.16|755.36|756.59|753.79|0
1655956200000|2022-06-23 03:50:00|757.49|754.69|756.82|754.02|758.38|755.58|756.59|753.79|0
1655956500000|2022-06-23 03:55:00|756.59|753.79|759.72|756.92|759.72|756.92|756.59|753.79|0
1655956800000|2022-06-23 04:00:00|759.83|757.03|759.61|756.81|759.94|757.14|758.15|755.35|0
1655957100000|2022-06-23 04:05:00|759.72|756.92|762.84|760.04|763.18|760.38|759.72|756.92|0
1655957400000|2022-06-23 04:10:00|762.62|759.82|759.61|756.81|762.84|760.04|759.04|756.24|0
1655957700000|2022-06-23 04:15:00|759.49|756.69|759.27|756.47|759.83|757.03|757.48|754.68|0
1655958000000|2022-06-23 04:20:00|759.04|756.24|756.81|754.01|759.38|756.58|756.59|753.79|0
1655958300000|2022-06-23 04:25:00|756.59|753.79|752.8|750|756.59|753.79|752.8|750|0
1655958600000|2022-06-23 04:30:00|752.69|749.89|751.68|748.88|753.69|750.89|750.57|747.77|0
1655958900000|2022-06-23 04:35:00|751.46|748.66|751.68|748.88|753.02|750.22|751.46|748.66|0
1655959200000|2022-06-23 04:40:00|751.24|748.44|749.9|747.1|751.24|748.44|749.68|746.88|0
1655959500000|2022-06-23 04:45:00|750.02|747.22|752.13|749.33|752.57|749.77|749.9|747.1|0
1655959800000|2022-06-23 04:50:00|752.35|749.55|754.47|751.67|755.24|752.44|751.9|749.1|0
1655960100000|2022-06-23 04:55:00|755.24|752.44|754.02|751.22|755.24|752.44|752.79|749.99|0
1655960400000|2022-06-23 05:00:00|754.13|751.33|753.24|750.44|754.13|751.33|752.79|749.99|0
1655960700000|2022-06-23 05:05:00|753.35|750.55|753.9|751.1|754.13|751.33|751.9|749.1|0
1655961000000|2022-06-23 05:10:00|754.13|751.33|754.24|751.44|754.69|751.89|752.91|750.11|0
1655961300000|2022-06-23 05:15:00|754.13|751.33|751.45|748.65|754.13|751.33|750.12|747.32|0
1655961600000|2022-06-23 05:20:00|751.68|748.88|753.57|750.77|753.68|750.88|750.56|747.76|0
1655961900000|2022-06-23 05:25:00|753.35|750.55|750.68|747.88|753.57|750.77|750.12|747.32|0
1655962200000|2022-06-23 05:30:00|750.78|747.98|747.45|744.65|750.78|747.98|746.34|743.54|0
1655962500000|2022-06-23 05:35:00|747.23|744.43|749.89|747.09|749.89|747.09|745.89|743.09|0
1655962800000|2022-06-23 05:40:00|749.79|746.99|749.67|746.87|749.89|747.09|748.34|745.54|0
1655963100000|2022-06-23 05:45:00|749.45|746.65|749|746.2|750.34|747.54|748.56|745.76|0
1655963400000|2022-06-23 05:50:00|749.45|746.65|752.34|749.54|752.34|749.54|749.45|746.65|0
1655963700000|2022-06-23 05:55:00|752.11|749.31|751.45|748.65|753|750.2|751|748.2|0
1655964000000|2022-06-23 06:00:00|751.67|748.87|752.45|749.65|756.12|753.32|750.56|747.76|0
1655964300000|2022-06-23 06:05:00|752.56|749.76|755.01|752.21|755.9|753.1|752.45|749.65|0
1655964600000|2022-06-23 06:10:00|754.78|751.98|753.89|751.09|755.35|752.55|752.45|749.65|0
1655964900000|2022-06-23 06:15:00|754.11|751.31|753.56|750.76|754.78|751.98|752.78|749.98|0
1655965200000|2022-06-23 06:20:00|753.45|750.65|756.34|753.54|757.01|754.21|753.45|750.65|0
1655965500000|2022-06-23 06:25:00|756.12|753.32|756.34|753.54|756.79|753.99|754.67|751.87|0
1655965800000|2022-06-23 06:30:00|756.23|753.43|756.23|753.43|756.56|753.76|754.45|751.65|0
1655966100000|2022-06-23 06:35:00|756.12|753.32|754.33|751.53|756.79|753.99|754.11|751.31|0
1655966400000|2022-06-23 06:40:00|754.56|751.76|751.66|748.86|754.56|751.76|751.66|748.86|0
1655966700000|2022-06-23 06:45:00|751.55|748.75|753.51|750.71|753.51|750.71|750.99|748.19|0
1655967000000|2022-06-23 06:50:00|753.96|751.16|754.62|751.82|755.74|752.94|752.96|750.16|0
1655967300000|2022-06-23 06:55:00|754.85|752.05|754.4|751.6|756.07|753.27|751.73|748.93|0
1655967600000|2022-06-23 07:00:00|754.29|751.49|756.18|753.38|760.63|757.83|754.29|751.49|0
1655967900000|2022-06-23 07:05:00|756.32|753.92|762.44|760.04|762.88|760.48|754.76|752.36|0
1655968200000|2022-06-23 07:10:00|762.21|759.81|758.42|756.02|762.88|760.48|757.65|755.25|0
1655968500000|2022-06-23 07:15:00|760.21|757.81|764.44|762.04|767.35|764.95|760.21|757.81|0
1655968800000|2022-06-23 07:20:00|765.11|762.71|770.62|768.22|771.07|768.67|765.01|762.61|0
1655969100000|2022-06-23 07:25:00|770.4|768|767.83|765.43|771.85|769.45|767.05|764.65|0
1655969400000|2022-06-23 07:30:00|766.16|763.76|767.39|764.99|772.41|770.01|766.16|763.76|0
1655969700000|2022-06-23 07:35:00|767.49|765.09|770.84|768.44|775.54|773.14|767.49|765.09|0
1655970000000|2022-06-23 07:40:00|770.73|768.33|766.38|763.98|771.73|769.33|765.49|763.09|0
1655970300000|2022-06-23 07:45:00|766.6|764.2|767.16|764.76|768.16|765.76|764.6|762.2|0
1655970600000|2022-06-23 07:50:00|767.05|764.65|770.61|768.21|771.06|768.66|767.05|764.65|0
1655970900000|2022-06-23 07:55:00|770.84|768.44|770.06|767.66|772.63|770.23|768.16|765.76|0
1655971200000|2022-06-23 08:00:00|771.73|769.33|763.26|760.86|773.07|770.67|763.15|760.75|0
1655971500000|2022-06-23 08:05:00|763.59|761.19|757.08|754.68|764.71|762.31|756.98|754.58|0
1655971800000|2022-06-23 08:10:00|757.2|754.8|747.8|745.4|758.19|755.79|745.79|743.39|0
1655972100000|2022-06-23 08:15:00|747.47|745.07|750.42|748.02|751.42|749.02|745.7|743.3|0
1655972400000|2022-06-23 08:20:00|750.53|748.13|751.42|749.02|751.64|749.24|749.98|747.58|0
1655972700000|2022-06-23 08:25:00|751.3|748.9|753.96|751.56|753.96|751.56|750.42|748.02|0
1655973000000|2022-06-23 08:30:00|753.86|751.46|756.85|754.45|756.85|754.45|753.52|751.12|0
1655973300000|2022-06-23 08:35:00|756.97|754.57|758.41|756.01|758.64|756.24|756.41|754.01|0
1655973600000|2022-06-23 08:40:00|758.19|755.79|757.08|754.68|758.41|756.01|755.87|753.47|0
1655973900000|2022-06-23 08:45:00|756.86|754.46|756.53|754.13|757.86|755.46|755.75|753.35|0
1655974200000|2022-06-23 08:50:00|756.2|753.8|757.75|755.35|758.19|755.79|755.98|753.58|0
1655974500000|2022-06-23 08:55:00|757.97|755.57|756.75|754.35|758.19|755.79|755.31|752.91|0
1655974800000|2022-06-23 09:00:00|756.64|754.24|752.65|750.25|757.3|754.9|752.43|750.03|0
1655975100000|2022-06-23 09:05:00|752.87|750.47|753.76|751.36|754.2|751.8|752.21|749.81|0
1655975400000|2022-06-23 09:10:00|753.54|751.14|746.69|744.29|753.87|751.47|746.69|744.29|0
1655975700000|2022-06-23 09:15:00|746.47|744.07|747.57|745.17|747.57|745.17|745.15|742.75|0
1655976000000|2022-06-23 09:20:00|747.35|744.95|748.63|746.23|748.96|746.56|746.52|744.12|0
1655976300000|2022-06-23 09:25:00|748.74|746.34|748.41|746.01|749.74|747.34|747.85|745.45|0
1655976600000|2022-06-23 09:30:00|748.74|746.34|748.73|746.33|750.73|748.33|748.51|746.11|0
1655976900000|2022-06-23 09:35:00|748.51|746.11|747.18|744.78|750.06|747.66|746.96|744.56|0
1655977200000|2022-06-23 09:40:00|747.41|745.01|743.98|741.58|747.41|745.01|743.87|741.47|0
1655977500000|2022-06-23 09:45:00|743.87|741.47|744.87|742.47|745.42|743.02|742.76|740.36|0
1655977800000|2022-06-23 09:50:00|744.75|742.35|743.65|741.25|744.75|742.35|742.98|740.58|0
1655978100000|2022-06-23 09:55:00|743.76|741.36|741.88|739.48|744.2|741.8|739.23|736.83|0
1655978400000|2022-06-23 10:00:00|741.44|739.04|741.66|739.26|742.54|740.14|740.78|738.38|0
1655978700000|2022-06-23 10:05:00|741.55|739.15|739.89|737.49|741.88|739.48|739.01|736.61|0
1655979000000|2022-06-23 10:10:00|739.79|737.39|737.69|735.29|740.55|738.15|736.59|734.19|0
1655979300000|2022-06-23 10:15:00|737.8|735.4|738.79|736.39|739.45|737.05|737.58|735.18|0
1655979600000|2022-06-23 10:20:00|738.35|735.95|737.35|734.95|739.45|737.05|736.91|734.51|0
1655979900000|2022-06-23 10:25:00|737.47|735.07|732.96|730.56|737.47|735.07|732.74|730.34|0
1655980200000|2022-06-23 10:30:00|733.18|730.78|735.59|733.19|736.59|734.19|733.18|730.78|0
1655980500000|2022-06-23 10:35:00|735.37|732.97|732.52|730.12|735.81|733.41|731.42|729.02|0
1655980800000|2022-06-23 10:40:00|732.3|729.9|730.11|727.71|732.73|730.33|730.11|727.71|0
1655981100000|2022-06-23 10:45:00|730.01|727.61|726.82|724.42|731.21|728.81|726.82|724.42|0
1655981400000|2022-06-23 10:50:00|726.93|724.53|726.16|723.76|727.26|724.86|723.75|721.35|0
1655981700000|2022-06-23 10:55:00|726.38|723.98|724.85|722.45|726.6|724.2|723.32|720.92|0
1655982000000|2022-06-23 11:00:00|724.74|722.34|726.71|724.31|727.26|724.86|724.74|722.34|0
1655982300000|2022-06-23 11:05:00|726.6|724.2|728.13|725.73|728.79|726.39|726.6|724.2|0
1655982600000|2022-06-23 11:10:00|728.35|725.95|728.57|726.17|729.89|727.49|728.35|725.95|0
1655982900000|2022-06-23 11:15:00|728.35|725.95|726.81|724.41|728.57|726.17|725.72|723.32|0
1655983200000|2022-06-23 11:20:00|727.03|724.63|725.06|722.66|727.03|724.63|724.4|722|0
1655983500000|2022-06-23 11:25:00|725.17|722.77|719.97|717.57|726.05|723.65|719.97|717.57|0
1655983800000|2022-06-23 11:30:00|720.41|718.01|723.37|720.97|724.13|721.73|720.19|717.79|0
1655984100000|2022-06-23 11:35:00|723.26|720.86|722.6|720.2|723.7|721.3|722.16|719.76|0
1655984400000|2022-06-23 11:40:00|722.38|719.98|723.81|721.41|726.55|724.15|721.94|719.54|0
1655984700000|2022-06-23 11:45:00|723.91|721.51|722.82|720.42|725.45|723.05|721.72|719.32|0
1655985000000|2022-06-23 11:50:00|722.93|720.53|722.93|720.53|724.13|721.73|722.38|719.98|0
1655985300000|2022-06-23 11:55:00|723.03|720.63|724.79|722.39|725.23|722.83|722.81|720.41|0
1655985600000|2022-06-23 12:00:00|725.01|722.61|727.64|725.24|727.64|725.24|724.35|721.95|0
1655985900000|2022-06-23 12:05:00|727.86|725.46|730.71|728.31|730.93|728.53|727.86|725.46|0
1655986200000|2022-06-23 12:10:00|730.93|728.53|731.41|729.01|731.63|729.23|728.74|726.34|0
1655986500000|2022-06-23 12:15:00|731.19|728.79|729.87|727.47|731.85|729.45|728.78|726.38|0
1655986800000|2022-06-23 12:20:00|729.55|727.15|731.19|728.79|732.07|729.67|729.43|727.03|0
1655987100000|2022-06-23 12:25:00|731.41|729.01|733.06|730.66|733.39|730.99|731.19|728.79|0
1655987400000|2022-06-23 12:30:00|733.39|730.99|738.23|735.83|738.45|736.05|733.39|730.99|0
1655987700000|2022-06-23 12:35:00|738.01|735.61|740.19|737.79|740.41|738.01|737.57|735.17|0
1655988000000|2022-06-23 12:40:00|740.08|737.68|740.52|738.12|740.63|738.23|736.23|733.83|0
1655988300000|2022-06-23 12:45:00|741.07|738.67|738.2|735.8|741.29|738.89|737.32|734.92|0
1655988600000|2022-06-23 12:50:00|738.42|736.02|738.86|736.46|740.41|738.01|737.1|734.7|0
1655988900000|2022-06-23 12:55:00|738.76|736.36|735.68|733.28|739.52|737.12|734.24|731.84|0
1655989200000|2022-06-23 13:00:00|735.34|732.94|734.46|732.06|736.66|734.26|733.36|730.96|0
1655989500000|2022-06-23 13:05:00|734.68|732.28|731.17|728.77|736.44|734.04|730.95|728.55|0
1655989800000|2022-06-23 13:10:00|731.39|728.99|729.85|727.45|732.7|730.3|729.63|727.23|0
1655990100000|2022-06-23 13:15:00|729.63|727.23|728.1|725.7|729.75|727.35|727.44|725.04|0
1655990400000|2022-06-23 13:20:00|727.88|725.48|727|724.6|728.43|726.03|726.78|724.38|0
1655990700000|2022-06-23 13:25:00|727.22|724.82|732.26|729.86|732.26|729.86|726.78|724.38|0
1655991000000|2022-06-23 13:30:00|732.48|730.08|735.33|732.93|736.21|733.81|725.91|723.51|0
1655991300000|2022-06-23 13:35:00|736.11|733.71|737.43|735.03|739.74|737.34|733.69|731.29|0
1655991600000|2022-06-23 13:40:00|737.53|735.13|734.13|731.73|737.75|735.35|727.77|725.37|0
1655991900000|2022-06-23 13:45:00|731.49|729.09|732.7|730.3|741.72|739.32|730.06|727.66|0
1655992200000|2022-06-23 13:50:00|732.81|730.41|745.69|743.29|747.68|745.28|732.81|730.41|0
1655992500000|2022-06-23 13:55:00|745.91|743.51|728.53|726.13|746.35|743.95|727.43|725.03|0
1655992800000|2022-06-23 14:00:00|728.75|726.35|728.09|725.69|730.5|728.1|725.02|722.62|0
1655993100000|2022-06-23 14:05:00|727.65|725.25|737.57|735.17|738.01|735.61|724.81|722.41|0
1655993400000|2022-06-23 14:10:00|736.91|734.51|738.23|735.83|742.88|740.48|733.82|731.42|0
1655993700000|2022-06-23 14:15:00|737.35|734.95|735.59|733.19|739.56|737.16|732.94|730.54|0
1655994000000|2022-06-23 14:20:00|734.92|732.52|730.33|727.93|735.14|732.74|727.22|724.82|0
1655994300000|2022-06-23 14:25:00|730.43|728.03|733.34|730.94|736.65|734.25|728.28|725.88|0
1655994600000|2022-06-23 14:30:00|732.02|729.62|735.1|732.7|737.31|734.91|728.93|726.53|0
1655994900000|2022-06-23 14:35:00|736.87|734.47|728.27|725.87|738.41|736.01|728.27|725.87|0
1655995200000|2022-06-23 14:40:00|727.83|725.43|725.86|723.46|727.83|725.43|721.47|719.07|0
1655995500000|2022-06-23 14:45:00|726.29|723.89|724.94|722.54|726.63|724.23|719.67|717.27|0
1655995800000|2022-06-23 14:50:00|724.5|722.1|723.84|721.44|727.58|725.18|721.86|719.46|0
1655996100000|2022-06-23 14:55:00|723.62|721.22|719.88|717.48|723.84|721.44|717.69|715.29|0
1655996400000|2022-06-23 15:00:00|719.66|717.26|728.35|725.95|728.67|726.27|719.66|717.26|0
1655996700000|2022-06-23 15:05:00|728.23|725.83|724.49|722.09|729.34|726.94|724.49|722.09|0
1655997000000|2022-06-23 15:10:00|723.83|721.43|719.44|717.04|725.59|723.19|716.81|714.41|0
1655997300000|2022-06-23 15:15:00|719.88|717.48|720.76|718.36|722.51|720.11|719.88|717.48|0
1655997600000|2022-06-23 15:20:00|720.87|718.47|728.01|725.61|729.33|726.93|719.22|716.82|0
1655997900000|2022-06-23 15:25:00|728.23|725.83|728.23|725.83|729.11|726.71|726.03|723.63|0
1655998200000|2022-06-23 15:30:00|727.13|724.73|733.74|731.34|734.62|732.22|725.37|722.97|0
1655998500000|2022-06-23 15:35:00|733.96|731.56|740.15|737.75|740.15|737.75|733.96|731.56|0
1655998800000|2022-06-23 15:40:00|739.93|737.53|736.17|733.77|741.16|738.76|735.95|733.55|0
1655999100000|2022-06-23 15:45:00|736.39|733.99|734.18|731.78|738.6|736.2|733.96|731.56|0
1655999400000|2022-06-23 15:50:00|734.84|732.44|737.94|735.54|737.94|735.54|734.18|731.78|0
1655999700000|2022-06-23 15:55:00|738.16|735.76|743.7|741.3|744.59|742.19|738.16|735.76|0
1656000000000|2022-06-23 16:00:00|743.48|741.08|753.93|751.53|753.93|751.53|742.37|739.97|0
1656000300000|2022-06-23 16:05:00|754.15|751.75|753.14|750.74|755.36|752.96|748.96|746.56|0
1656000600000|2022-06-23 16:10:00|752.92|750.52|750.48|748.08|755.13|752.73|749.37|746.97|0
1656000900000|2022-06-23 16:15:00|751.58|749.18|746.93|744.53|752.91|750.51|744.72|742.32|0
1656001200000|2022-06-23 16:20:00|747.16|744.76|746.52|744.12|748.73|746.33|742.76|740.36|0
1656001500000|2022-06-23 16:25:00|746.74|744.34|749.17|746.77|750.28|747.88|745.85|743.45|0
1656001800000|2022-06-23 16:30:00|749.62|747.22|755.52|753.12|755.52|753.12|747.62|745.22|0
1656002100000|2022-06-23 16:35:00|754.86|752.46|757.97|755.57|759.3|756.9|752.2|749.8|0
1656002400000|2022-06-23 16:40:00|758.63|756.23|756.41|754.01|759.3|756.9|753.75|751.35|0
1656002700000|2022-06-23 16:45:00|757.08|754.68|757.49|755.09|761.75|759.35|755.49|753.09|0
1656003000000|2022-06-23 16:50:00|757.94|755.54|757.71|755.31|763.72|761.32|756.38|753.98|0
1656003300000|2022-06-23 16:55:00|757.93|755.53|759.49|757.09|760.6|758.2|755.27|752.87|0
1656003600000|2022-06-23 17:00:00|759.94|757.54|761.94|759.54|765.51|763.11|759.94|757.54|0
1656003900000|2022-06-23 17:05:00|762.05|759.65|756.82|754.42|762.38|759.98|753.71|751.31|0
1656004200000|2022-06-23 17:10:00|757.04|754.64|756.95|754.55|757.62|755.22|753.71|751.31|0
1656004500000|2022-06-23 17:15:00|756.07|753.67|754.74|752.34|756.73|754.33|752.96|750.56|0
1656004800000|2022-06-23 17:20:00|754.07|751.67|755.18|752.78|759.17|756.77|750.75|748.35|0
1656005100000|2022-06-23 17:25:00|754.96|752.56|757.17|754.77|758.73|756.33|752.41|750.01|0
1656005400000|2022-06-23 17:30:00|757.39|754.99|754.63|752.23|757.62|755.22|753.4|751|0
1656005700000|2022-06-23 17:35:00|754.51|752.11|757.84|755.44|759.83|757.43|752.96|750.56|0
1656006000000|2022-06-23 17:40:00|757.61|755.21|758.17|755.77|762.06|759.66|756.5|754.1|0
1656006300000|2022-06-23 17:45:00|758.06|755.66|754.06|751.66|759.61|757.21|754.06|751.66|0
1656006600000|2022-06-23 17:50:00|753.84|751.44|749.86|747.46|754.29|751.89|748.53|746.13|0
1656006900000|2022-06-23 17:55:00|749.64|747.24|748.75|746.35|750.96|748.56|747.65|745.25|0
1656007200000|2022-06-23 18:00:00|748.53|746.13|749.64|747.24|750.96|748.56|746.54|744.14|0
1656007500000|2022-06-23 18:05:00|750.08|747.68|747.87|745.47|750.08|747.68|747.87|745.47|0
1656007800000|2022-06-23 18:10:00|748.09|745.69|748.75|746.35|750.74|748.34|745.99|743.59|0
1656008100000|2022-06-23 18:15:00|748.31|745.91|749.19|746.79|751.4|749|747.42|745.02|0
1656008400000|2022-06-23 18:20:00|748.97|746.57|746.17|743.77|751.18|748.78|745.66|743.26|0
1656008700000|2022-06-23 18:25:00|745.73|743.33|742.86|740.46|747.72|745.32|742.2|739.8|0
1656009000000|2022-06-23 18:30:00|743.08|740.68|736.7|734.3|743.3|740.9|735.61|733.21|0
1656009300000|2022-06-23 18:35:00|736.92|734.52|734.23|731.83|738.09|735.69|733.13|730.73|0
1656009600000|2022-06-23 18:40:00|734.35|731.95|736.21|733.81|737.09|734.69|734.35|731.95|0
1656009900000|2022-06-23 18:45:00|736.43|734.03|737.75|735.35|739.74|737.34|736.21|733.81|0
1656010200000|2022-06-23 18:50:00|737.97|735.57|737.62|735.22|738.5|736.1|736.43|734.03|0
1656010500000|2022-06-23 18:55:00|738.5|736.1|736.95|734.55|739.6|737.2|736.95|734.55|0
1656010800000|2022-06-23 19:00:00|736.73|734.33|735.41|733.01|740.48|738.08|735.19|732.79|0
1656011100000|2022-06-23 19:05:00|735.75|733.35|734.1|731.7|736.29|733.89|732.34|729.94|0
1656011400000|2022-06-23 19:10:00|733.88|731.48|733.33|730.93|736.29|733.89|732.78|730.38|0
1656011700000|2022-06-23 19:15:00|733.22|730.82|734.75|732.35|738.05|735.65|732.56|730.16|0
1656012000000|2022-06-23 19:20:00|734.31|731.91|733.87|731.47|735.63|733.23|731.68|729.28|0
1656012300000|2022-06-23 19:25:00|734.09|731.69|729.7|727.3|734.09|731.69|727.95|725.55|0
1656012600000|2022-06-23 19:30:00|729.92|727.52|719.43|717.03|729.92|727.52|719.21|716.81|0
1656012900000|2022-06-23 19:35:00|719.21|716.81|724.62|722.22|725.28|722.88|719.21|716.81|0
1656013200000|2022-06-23 19:40:00|724.19|721.79|722.44|720.04|725.5|723.1|719.39|716.99|0
1656013500000|2022-06-23 19:45:00|722.66|720.26|716.22|713.82|722.66|720.26|716.22|713.82|0
1656013800000|2022-06-23 19:50:00|714.69|712.29|721.01|718.61|721.67|719.27|712.73|710.33|0
1656014100000|2022-06-23 19:55:00|721.23|718.83|718.61|716.21|722.54|720.14|715.78|713.38|0
1656014400000|2022-06-23 20:00:00|719.05|716.65|727.58|725.18|727.58|725.18|719.05|716.65|0
1656014700000|2022-06-23 20:05:00|727.36|724.96|727.03|724.63|727.8|725.4|726.48|724.08|0
1656015000000|2022-06-23 20:10:00|726.92|724.52|727.57|725.17|727.58|725.18|726.48|724.08|0
1656015300000|2022-06-23 20:15:00|727.77|724.97|727.12|724.32|727.77|724.97|726.9|724.1|0
1656015600000|2022-06-23 20:20:00|726.9|724.1|724.27|721.47|726.9|724.1|724.27|721.47|0
1656015900000|2022-06-23 20:25:00|724.38|721.58|723.73|720.93|725.8|723|723.51|720.71|0
1656016200000|2022-06-23 20:30:00|723.51|720.71|723.73|720.93|723.73|720.93|723.29|720.49|0
1656016500000|2022-06-23 20:35:00|723.51|720.71|723.72|720.92|723.73|720.93|723.51|720.71|0
1656016800000|2022-06-23 20:40:00|724.6|721.8|729.21|726.41|729.21|726.41|724.6|721.8|0
1656017100000|2022-06-23 20:45:00|728.99|726.19|729.87|727.07|730.31|727.51|728.99|726.19|0
1656017400000|2022-06-23 20:50:00|730.09|727.29|732.95|730.15|732.95|730.15|730.09|727.29|0
1656017700000|2022-06-23 20:55:00|732.73|729.93|730.82|728.02|732.95|730.15|730.82|728.02|0
1656018000000|2022-06-23 21:00:00|730.69|727.89|730.79|727.99|731.44|728.64|730.69|727.89|0
1656018300000|2022-06-23 21:05:00|730.66|727.86|730.11|727.31|730.66|727.86|730.08|727.28|0
1656018600000|2022-06-23 21:10:00|729.99|727.19|730.05|727.25|730.24|727.44|729.95|727.15|0
1656018900000|2022-06-23 21:15:00|730.18|727.38|730.63|727.83|730.63|727.83|730.18|727.38|0
1656019200000|2022-06-23 21:20:00|730.59|727.79|731.36|728.56|731.5|728.7|730.53|727.73|0
1656019500000|2022-06-23 21:25:00|731.34|728.54|731.27|728.47|731.4|728.6|730.63|727.83|0
1656019800000|2022-06-23 21:30:00|731.21|728.41|731.24|728.44|731.27|728.47|731.2|728.4|0
1656020100000|2022-06-23 21:35:00|731.27|728.47|731.26|728.46|731.27|728.47|731.26|728.46|0
1656020400000|2022-06-23 21:40:00|731.01|728.21|730.62|727.82|731.01|728.21|730.59|727.79|0
1656020700000|2022-06-23 21:45:00|730.75|727.95|729.57|726.77|730.78|727.98|729.57|726.77|0
1656021000000|2022-06-23 21:50:00|729.7|726.9|729.85|727.05|729.85|727.05|729.53|726.73|0
1656021300000|2022-06-23 21:55:00|729.66|726.86|729.31|726.51|729.66|726.86|729.24|726.44|0
1656021600000|2022-06-23 22:00:00|730.41|727.61|728.09|725.29|730.41|727.61|727.99|725.19|0
1656021900000|2022-06-23 22:05:00|727.99|725.19|729.41|726.61|730.07|727.27|727|724.2|0
1656022200000|2022-06-23 22:10:00|730.51|727.71|729.19|726.39|731.83|729.03|729.19|726.39|0
1656022500000|2022-06-23 22:15:00|728.97|726.17|729.63|726.83|729.63|726.83|727.87|725.07|0
1656022800000|2022-06-23 22:20:00|729.52|726.72|728.86|726.06|730.29|727.49|728.86|726.06|0
1656023100000|2022-06-23 22:25:00|728.97|726.17|731.39|728.59|731.39|728.59|727.87|725.07|0
1656023400000|2022-06-23 22:30:00|731.17|728.37|730.73|727.93|731.17|728.37|729.85|727.05|0
1656023700000|2022-06-23 22:35:00|730.51|727.71|729.41|726.61|731.39|728.59|729.41|726.61|0
1656024000000|2022-06-23 22:40:00|729.19|726.39|728.53|725.73|729.19|726.39|728.2|725.4|0
1656024300000|2022-06-23 22:45:00|728.2|725.4|726.11|723.31|728.31|725.51|725.35|722.55|0
1656024600000|2022-06-23 22:50:00|726.22|723.42|725.56|722.76|726.33|723.53|725.23|722.43|0
1656024900000|2022-06-23 22:55:00|725.67|722.87|726.22|723.42|727.2|724.4|725.67|722.87|0
1656025200000|2022-06-23 23:00:00|725.89|723.09|725.89|723.09|726.77|723.97|724.35|721.55|0
1656025500000|2022-06-23 23:05:00|725.56|722.76|725.45|722.65|726.76|723.96|725.45|722.65|0
1656025800000|2022-06-23 23:10:00|725.34|722.54|725.01|722.21|725.34|722.54|724.46|721.66|0
1656026100000|2022-06-23 23:15:00|725.12|722.32|726.54|723.74|726.54|723.74|725.01|722.21|0
1656026400000|2022-06-23 23:20:00|726.32|723.52|726.1|723.3|726.54|723.74|725.88|723.08|0
1656026700000|2022-06-23 23:25:00|726.22|723.42|724.78|721.98|726.76|723.96|724.78|721.98|0
1656027000000|2022-06-23 23:30:00|725.56|722.76|725.22|722.42|726.65|723.85|723.91|721.11|0
1656027300000|2022-06-23 23:35:00|725.34|722.54|725.22|722.42|725.34|722.54|724.34|721.54|0
1656027600000|2022-06-23 23:40:00|724.78|721.98|725.33|722.53|725.66|722.86|724.34|721.54|0
1656027900000|2022-06-23 23:45:00|725.44|722.64|726.32|723.52|726.54|723.74|725|722.2|0
1656028200000|2022-06-23 23:50:00|726.1|723.3|727.53|724.73|727.53|724.73|725.66|722.86|0
1656028500000|2022-06-23 23:55:00|727.63|724.83|730.27|727.47|731.37|728.57|727.63|724.83|0
1656028800000|2022-06-24 00:00:00|729.94|727.14|728.4|725.6|733.13|730.33|728.29|725.49|0
1656029100000|2022-06-24 00:05:00|728.51|725.71|726.97|724.17|729.28|726.48|726.09|723.29|0
1656029400000|2022-06-24 00:10:00|726.09|723.29|728.29|725.49|729.17|726.37|725.43|722.63|0
1656029700000|2022-06-24 00:15:00|728.51|725.71|725.33|722.53|730.92|728.12|725.21|722.41|0
1656030000000|2022-06-24 00:20:00|725.21|722.41|724.23|721.43|725.21|722.41|722.58|719.78|0
1656030300000|2022-06-24 00:25:00|724.12|721.32|726.64|723.84|726.97|724.17|723.9|721.1|0
1656030600000|2022-06-24 00:30:00|726.75|723.95|727.08|724.28|728.94|726.14|726.09|723.29|0
1656030900000|2022-06-24 00:35:00|727.18|724.38|726.64|723.84|727.96|725.16|725.65|722.85|0
1656031200000|2022-06-24 00:40:00|726.42|723.62|724.33|721.53|726.64|723.84|724.23|721.43|0
1656031500000|2022-06-24 00:45:00|724.44|721.64|722.69|719.89|724.44|721.64|721.26|718.46|0
1656031800000|2022-06-24 00:50:00|722.58|719.78|723.35|720.55|724.44|721.64|722.25|719.45|0
1656032100000|2022-06-24 00:55:00|723.23|720.43|721.92|719.12|723.67|720.87|721.7|718.9|0
1656032400000|2022-06-24 01:00:00|722.14|719.34|722.03|719.23|723.45|720.65|722.03|719.23|0
1656032700000|2022-06-24 01:05:00|721.92|719.12|724.11|721.31|724.33|721.53|721.7|718.9|0
1656033000000|2022-06-24 01:10:00|724|721.2|720.6|717.8|724|721.2|720.6|717.8|0
1656033300000|2022-06-24 01:15:00|720.38|717.58|721.91|719.11|722.25|719.45|718.96|716.16|0
1656033600000|2022-06-24 01:20:00|721.48|718.68|716.45|713.65|721.48|718.68|716.01|713.21|0
1656033900000|2022-06-24 01:25:00|716.23|713.43|718.63|715.83|718.85|716.05|716.01|713.21|0
1656034200000|2022-06-24 01:30:00|718.52|715.72|717.32|714.52|719.94|717.14|717.32|714.52|0
1656034500000|2022-06-24 01:35:00|716.88|714.08|716.88|714.08|717.65|714.85|714.26|711.46|0
1656034800000|2022-06-24 01:40:00|716.44|713.64|713.82|711.02|717.1|714.3|712.95|710.15|0
1656035100000|2022-06-24 01:45:00|713.6|710.8|709.68|706.88|713.6|710.8|707.51|704.71|0
1656035400000|2022-06-24 01:50:00|709.47|706.67|711.21|708.41|711.42|708.62|708.16|705.36|0
1656035700000|2022-06-24 01:55:00|711.32|708.52|708.92|706.12|711.86|709.06|708.49|705.69|0
1656036000000|2022-06-24 02:00:00|709.03|706.23|710.33|707.53|710.45|707.65|708.38|705.58|0
1656036300000|2022-06-24 02:05:00|710.55|707.75|708.16|705.36|710.77|707.97|708.16|705.36|0
1656036600000|2022-06-24 02:10:00|708.05|705.25|702.95|700.15|708.05|705.25|702.95|700.15|0
1656036900000|2022-06-24 02:15:00|702.73|699.93|701.86|699.06|703.16|700.36|701.21|698.41|0
1656037200000|2022-06-24 02:20:00|701.76|698.96|704.03|701.23|704.03|701.23|701.21|698.41|0
1656037500000|2022-06-24 02:25:00|704.24|701.44|702.29|699.49|704.46|701.66|702.08|699.28|0
1656037800000|2022-06-24 02:30:00|702.51|699.71|702.29|699.49|703.16|700.36|701.54|698.74|0
1656038100000|2022-06-24 02:35:00|702.4|699.6|701.75|698.95|702.51|699.71|701.54|698.74|0
1656038400000|2022-06-24 02:40:00|701.64|698.84|702.07|699.27|702.72|699.92|701.42|698.62|0
1656038700000|2022-06-24 02:45:00|701.85|699.05|699.15|696.35|701.85|699.05|698.61|695.81|0
1656039000000|2022-06-24 02:50:00|698.94|696.14|698.07|695.27|699.26|696.46|697.74|694.94|0
1656039300000|2022-06-24 02:55:00|698.17|695.37|698.72|695.92|699.37|696.57|698.17|695.37|0
1656039600000|2022-06-24 03:00:00|698.6|695.8|698.39|695.59|699.25|696.45|697.31|694.51|0
1656039900000|2022-06-24 03:05:00|698.28|695.48|699.47|696.67|699.68|696.88|697.85|695.05|0
1656040200000|2022-06-24 03:10:00|699.25|696.45|700.98|698.18|701.42|698.62|699.25|696.45|0
1656040500000|2022-06-24 03:15:00|701.09|698.29|701.31|698.51|701.85|699.05|700.12|697.32|0
1656040800000|2022-06-24 03:20:00|701.41|698.61|701.63|698.83|702.71|699.91|701.2|698.4|0
1656041100000|2022-06-24 03:25:00|701.85|699.05|703.58|700.78|704.34|701.54|701.85|699.05|0
1656041400000|2022-06-24 03:30:00|703.48|700.68|703.69|700.89|704.23|701.43|702.61|699.81|0
1656041700000|2022-06-24 03:35:00|703.58|700.78|702.49|699.69|703.79|700.99|702.49|699.69|0
1656042000000|2022-06-24 03:40:00|702.71|699.91|703.04|700.24|703.36|700.56|701.84|699.04|0
1656042300000|2022-06-24 03:45:00|702.93|700.13|704.01|701.21|704.23|701.43|702.93|700.13|0
1656042600000|2022-06-24 03:50:00|703.79|700.99|702.92|700.12|704.01|701.21|702.49|699.69|0
1656042900000|2022-06-24 03:55:00|703.14|700.34|703.57|700.77|704.12|701.32|702.82|700.02|0
1656043200000|2022-06-24 04:00:00|703.69|700.89|700.75|697.95|704.01|701.21|700.32|697.52|0
1656043500000|2022-06-24 04:05:00|700.87|698.07|700.1|697.3|700.97|698.17|699.67|696.87|0
1656043800000|2022-06-24 04:10:00|700.22|697.42|700.1|697.3|700.75|697.95|698.8|696|0
1656044100000|2022-06-24 04:15:00|699.89|697.09|694.7|691.9|699.89|697.09|694.48|691.68|0
1656044400000|2022-06-24 04:20:00|694.81|692.01|691.25|688.45|695.13|692.33|690.6|687.8|0
1656044700000|2022-06-24 04:25:00|691.46|688.66|693.4|690.6|693.51|690.71|691.25|688.45|0
1656045000000|2022-06-24 04:30:00|693.3|690.5|691.79|688.99|693.51|690.71|691.68|688.88|0
1656045300000|2022-06-24 04:35:00|691.68|688.88|692.97|690.17|693.18|690.38|691.24|688.44|0
1656045600000|2022-06-24 04:40:00|693.18|690.38|693.18|690.38|693.83|691.03|692.97|690.17|0
1656045900000|2022-06-24 04:45:00|693.08|690.28|693.51|690.71|693.83|691.03|692.97|690.17|0
1656046200000|2022-06-24 04:50:00|693.83|691.03|692.75|689.95|694.04|691.24|692.53|689.73|0
1656046500000|2022-06-24 04:55:00|692.64|689.84|692.53|689.73|692.96|690.16|691.14|688.34|0
1656046800000|2022-06-24 05:00:00|692.32|689.52|692.86|690.06|695.12|692.32|691.57|688.77|0
1656047100000|2022-06-24 05:05:00|692.53|689.73|693.5|690.7|693.5|690.7|689.51|686.71|0
1656047400000|2022-06-24 05:10:00|693.18|690.38|693.5|690.7|694.25|691.45|692.21|689.41|0
1656047700000|2022-06-24 05:15:00|693.39|690.59|693.29|690.49|694.04|691.24|692.53|689.73|0
1656048000000|2022-06-24 05:20:00|693.17|690.37|693.6|690.8|694.15|691.35|691.56|688.76|0
1656048300000|2022-06-24 05:25:00|693.82|691.02|690.37|687.57|695.01|692.21|690.16|687.36|0
1656048600000|2022-06-24 05:30:00|690.48|687.68|691.61|688.81|691.66|688.86|690.37|687.57|0
1656048900000|2022-06-24 05:35:00|691.39|688.59|689.14|686.34|691.82|689.02|689.14|686.34|0
1656049200000|2022-06-24 05:40:00|688.49|685.69|688.17|685.37|689.03|686.23|687.95|685.15|0
1656049500000|2022-06-24 05:45:00|688.6|685.8|689.14|686.34|689.45|686.65|688.17|685.37|0
1656049800000|2022-06-24 05:50:00|689.24|686.44|689.88|687.08|691.39|688.59|689.24|686.44|0
1656050100000|2022-06-24 05:55:00|689.67|686.87|692.03|689.23|693.11|690.31|689.56|686.76|0
1656050400000|2022-06-24 06:00:00|692.89|690.09|693.75|690.95|695.04|692.24|692.68|689.88|0
1656050700000|2022-06-24 06:05:00|693.54|690.74|695.9|693.1|696.12|693.32|692.46|689.66|0
1656051000000|2022-06-24 06:10:00|696.23|693.43|693.43|690.63|696.34|693.54|692.89|690.09|0
1656051300000|2022-06-24 06:15:00|693.32|690.52|694.18|691.38|695.58|692.78|692.67|689.87|0
1656051600000|2022-06-24 06:20:00|694.07|691.27|693.43|690.63|695.69|692.89|692.89|690.09|0
1656051900000|2022-06-24 06:25:00|693.96|691.16|694.82|692.02|695.47|692.67|693.75|690.95|0
1656052200000|2022-06-24 06:30:00|695.04|692.24|696.98|694.18|697.62|694.82|693.74|690.94|0
1656052500000|2022-06-24 06:35:00|697.09|694.29|696.23|693.43|698.06|695.26|696.23|693.43|0
1656052800000|2022-06-24 06:40:00|695.79|692.99|695.9|693.1|697.09|694.29|695.03|692.23|0
1656053100000|2022-06-24 06:45:00|696.01|693.21|696.11|693.31|696.97|694.17|695.46|692.66|0
1656053400000|2022-06-24 06:50:00|696.22|693.42|696.76|693.96|696.97|694.17|695.68|692.88|0
1656053700000|2022-06-24 06:55:00|696.87|694.07|698.48|695.68|698.91|696.11|696.87|694.07|0
1656054000000|2022-06-24 07:00:00|698.16|695.36|698.89|696.09|700.94|698.14|697.26|694.46|0
1656054300000|2022-06-24 07:05:00|698.69|696.29|694.96|692.56|699.84|697.44|694.09|691.69|0
1656054600000|2022-06-24 07:10:00|695.39|692.99|697.34|694.94|697.77|695.37|694.09|691.69|0
1656054900000|2022-06-24 07:15:00|696.91|694.51|699.79|697.39|701.53|699.13|696.37|693.97|0
1656055200000|2022-06-24 07:20:00|700.01|697.61|700.55|698.15|700.87|698.47|698.39|695.99|0
1656055500000|2022-06-24 07:25:00|700.44|698.04|697.84|695.44|700.87|698.47|697.62|695.22|0
1656055800000|2022-06-24 07:30:00|697.95|695.55|695.14|692.74|698.27|695.87|694.38|691.98|0
1656056100000|2022-06-24 07:35:00|695.24|692.84|694.59|692.19|697.19|694.79|693.95|691.55|0
1656056400000|2022-06-24 07:40:00|694.81|692.41|692.86|690.46|695.79|693.39|692.43|690.03|0
1656056700000|2022-06-24 07:45:00|693.08|690.68|693.3|690.9|694.59|692.19|692.43|690.03|0
1656057000000|2022-06-24 07:50:00|693.41|691.01|693.29|690.89|693.51|691.11|690.92|688.52|0
1656057300000|2022-06-24 07:55:00|693.08|690.68|693.94|691.54|694.37|691.97|691.57|689.17|0
1656057600000|2022-06-24 08:00:00|693.08|690.68|694.37|691.97|695.45|693.05|691.13|688.73|0
1656057900000|2022-06-24 08:05:00|694.59|692.19|696.32|693.92|696.53|694.13|694.15|691.75|0
1656058200000|2022-06-24 08:10:00|696.21|693.81|697.73|695.33|698.48|696.08|695.02|692.62|0
1656058500000|2022-06-24 08:15:00|698.26|695.86|695.45|693.05|698.26|695.86|694.8|692.4|0
1656058800000|2022-06-24 08:20:00|695.56|693.16|699.13|696.73|700.86|698.46|694.91|692.51|0
1656059100000|2022-06-24 08:25:00|699.02|696.62|695.66|693.26|699.99|697.59|695.66|693.26|0
1656059400000|2022-06-24 08:30:00|695.88|693.48|694.48|692.08|697.39|694.99|694.37|691.97|0
1656059700000|2022-06-24 08:35:00|694.37|691.97|693.93|691.53|695.56|693.16|693.07|690.67|0
1656060000000|2022-06-24 08:40:00|694.26|691.86|693.5|691.1|694.8|692.4|692.96|690.56|0
1656060300000|2022-06-24 08:45:00|693.4|691|695.23|692.83|695.23|692.83|692.85|690.45|0
1656060600000|2022-06-24 08:50:00|695.44|693.04|694.91|692.51|696.96|694.56|694.15|691.75|0
1656060900000|2022-06-24 08:55:00|694.79|692.39|694.04|691.64|695.22|692.82|692.85|690.45|0
1656061200000|2022-06-24 09:00:00|694.14|691.74|695.12|692.72|695.87|693.47|693.71|691.31|0
1656061500000|2022-06-24 09:05:00|695.01|692.61|692.85|690.45|696.2|693.8|692.85|690.45|0
1656061800000|2022-06-24 09:10:00|693.17|690.77|691.52|689.12|693.39|690.99|690.65|688.25|0
1656062100000|2022-06-24 09:15:00|691.3|688.9|691.41|689.01|692.38|689.98|690.76|688.36|0
1656062400000|2022-06-24 09:20:00|691.51|689.11|691.63|689.23|692.16|689.76|690.87|688.47|0
1656062700000|2022-06-24 09:25:00|691.51|689.11|693.89|691.49|694.76|692.36|691.51|689.11|0
1656063000000|2022-06-24 09:30:00|693.79|691.39|692.9|690.5|695.28|692.88|692.9|690.5|0
1656063300000|2022-06-24 09:35:00|693.01|690.61|695.39|692.99|695.49|693.09|692.47|690.07|0
1656063600000|2022-06-24 09:40:00|695.28|692.88|692.9|690.5|695.6|693.2|692.68|690.28|0
1656063900000|2022-06-24 09:45:00|693.01|690.61|692.9|690.5|693.22|690.82|691.38|688.98|0
1656064200000|2022-06-24 09:50:00|693.01|690.61|692.36|689.96|694.41|692.01|692.03|689.63|0
1656064500000|2022-06-24 09:55:00|692.25|689.85|689.87|687.47|693.33|690.93|689.66|687.26|0
1656064800000|2022-06-24 10:00:00|689.66|687.26|687.72|685.32|690.3|687.9|687.18|684.78|0
1656065100000|2022-06-24 10:05:00|687.93|685.53|686.64|684.24|690.3|687.9|686.53|684.13|0
1656065400000|2022-06-24 10:10:00|686.42|684.02|687.5|685.1|688.15|685.75|686.42|684.02|0
1656065700000|2022-06-24 10:15:00|687.71|685.31|687.1|684.7|688.57|686.17|686.88|684.48|0
1656066000000|2022-06-24 10:20:00|686.88|684.48|689.01|686.61|689.01|686.61|685.94|683.54|0
1656066300000|2022-06-24 10:25:00|689.12|686.72|688.9|686.5|689.66|687.26|688.47|686.07|0
1656066600000|2022-06-24 10:30:00|689.12|686.72|686.08|683.68|689.55|687.15|686.08|683.68|0
1656066900000|2022-06-24 10:35:00|686.95|684.55|687.81|685.41|688.47|686.07|686.63|684.23|0
1656067200000|2022-06-24 10:40:00|688.03|685.63|688.9|686.5|689.55|687.15|687.81|685.41|0
1656067500000|2022-06-24 10:45:00|689.11|686.71|688.68|686.28|689.33|686.93|687.93|685.53|0
1656067800000|2022-06-24 10:50:00|688.58|686.18|689.33|686.93|690.53|688.13|688.03|685.63|0
1656068100000|2022-06-24 10:55:00|689.54|687.14|689.54|687.14|691.5|689.1|688.89|686.49|0
1656068400000|2022-06-24 11:00:00|689.98|687.58|690.41|688.01|690.84|688.44|689.11|686.71|0
1656068700000|2022-06-24 11:05:00|690.63|688.23|690.19|687.79|691.06|688.66|690.19|687.79|0
1656069000000|2022-06-24 11:10:00|690.41|688.01|688.79|686.39|690.95|688.55|688.67|686.27|0
1656069300000|2022-06-24 11:15:00|688.89|686.49|688.02|685.62|689.76|687.36|688.02|685.62|0
1656069600000|2022-06-24 11:20:00|687.92|685.52|688.02|685.62|689.11|686.71|687.59|685.19|0
1656069900000|2022-06-24 11:25:00|688.35|685.95|686.94|684.54|689.54|687.14|686.94|684.54|0
1656070200000|2022-06-24 11:30:00|686.72|684.32|685.85|683.45|687.59|685.19|684.99|682.59|0
1656070500000|2022-06-24 11:35:00|686.07|683.67|689.1|686.7|689.1|686.7|685.85|683.45|0
1656070800000|2022-06-24 11:40:00|689.32|686.92|690.83|688.43|690.83|688.43|688.67|686.27|0
1656071100000|2022-06-24 11:45:00|691.05|688.65|693.44|691.04|693.87|691.47|690.4|688|0
1656071400000|2022-06-24 11:50:00|693.22|690.82|691.7|689.3|693.66|691.26|691.6|689.2|0
1656071700000|2022-06-24 11:55:00|691.81|689.41|691.92|689.52|692.35|689.95|690.73|688.33|0
1656072000000|2022-06-24 12:00:00|691.7|689.3|690.4|688|693.22|690.82|689.96|687.56|0
1656072300000|2022-06-24 12:05:00|690.83|688.43|689.09|686.69|691.92|689.52|688.12|685.72|0
1656072600000|2022-06-24 12:10:00|689.21|686.81|688.88|686.48|689.31|686.91|688.23|685.83|0
1656072900000|2022-06-24 12:15:00|688.77|686.37|688.44|686.04|689.74|687.34|688.01|685.61|0
1656073200000|2022-06-24 12:20:00|688.23|685.83|691.04|688.64|691.48|689.08|687.36|684.96|0
1656073500000|2022-06-24 12:25:00|690.83|688.43|691.59|689.19|691.81|689.41|689.52|687.12|0
1656073800000|2022-06-24 12:30:00|691.69|689.29|691.64|689.24|692.02|689.62|690.67|688.27|0
1656074100000|2022-06-24 12:35:00|691.32|688.92|690.55|688.15|691.64|689.24|689.69|687.29|0
1656074400000|2022-06-24 12:40:00|690.77|688.37|689.04|686.64|690.77|688.37|688.6|686.2|0
1656074700000|2022-06-24 12:45:00|688.82|686.42|690.88|688.48|692.29|689.89|688.82|686.42|0
1656075000000|2022-06-24 12:50:00|691.2|688.8|692.5|690.1|692.72|690.32|691.2|688.8|0
1656075300000|2022-06-24 12:55:00|692.29|689.89|692.07|689.67|693.16|690.76|691.42|689.02|0
1656075600000|2022-06-24 13:00:00|692.5|690.1|690.12|687.72|692.72|690.32|689.9|687.5|0
1656075900000|2022-06-24 13:05:00|689.9|687.5|688.38|685.98|690.77|688.37|687.84|685.44|0
1656076200000|2022-06-24 13:10:00|688.16|685.76|689.03|686.63|689.9|687.5|688.16|685.76|0
1656076500000|2022-06-24 13:15:00|688.81|686.41|687.73|685.33|689.68|687.28|687.08|684.68|0
1656076800000|2022-06-24 13:20:00|687.51|685.11|685.99|683.59|688.16|685.76|685.56|683.16|0
1656077100000|2022-06-24 13:25:00|685.89|683.49|686.86|684.46|688.81|686.41|685.13|682.73|0
1656077400000|2022-06-24 13:30:00|686.76|684.36|676.28|673.88|686.86|684.46|676.28|673.88|0
1656077700000|2022-06-24 13:35:00|675.85|673.45|678.69|676.29|681.72|679.32|673.09|670.69|0
1656078000000|2022-06-24 13:40:00|678.48|676.08|670.09|667.69|679.99|677.59|669.44|667.04|0
1656078300000|2022-06-24 13:45:00|669.98|667.58|664.95|662.55|672.01|669.61|664.95|662.55|0
1656078600000|2022-06-24 13:50:00|665.17|662.77|664.3|661.9|666.5|664.1|663.36|660.96|0
1656078900000|2022-06-24 13:55:00|664.52|662.12|666.23|663.83|668.15|665.75|663.66|661.26|0
1656079200000|2022-06-24 14:00:00|660.57|658.17|646.62|644.22|660.57|658.17|640.79|638.39|0
1656079500000|2022-06-24 14:05:00|646.72|644.32|638.04|635.64|646.72|644.32|636.77|634.37|0
1656079800000|2022-06-24 14:10:00|637.61|635.21|643.97|641.57|645.45|643.05|637.19|634.79|0
1656080100000|2022-06-24 14:15:00|644.18|641.78|641.52|639.12|644.18|641.78|638.99|636.59|0
1656080400000|2022-06-24 14:20:00|641.31|638.91|639.46|637.06|641.52|639.12|636.73|634.33|0
1656080700000|2022-06-24 14:25:00|639.04|636.64|641.99|639.59|644.11|641.71|639.04|636.64|0
1656081000000|2022-06-24 14:30:00|641.15|638.75|642.2|639.8|643.9|641.5|640.1|637.7|0
1656081300000|2022-06-24 14:35:00|641.78|639.38|645.16|642.76|646.43|644.03|640.94|638.54|0
1656081600000|2022-06-24 14:40:00|644.95|642.55|646.85|644.45|648.97|646.57|644.95|642.55|0
1656081900000|2022-06-24 14:45:00|647.28|644.88|642.41|640.01|648.97|646.57|641.15|638.75|0
1656082200000|2022-06-24 14:50:00|641.57|639.17|642.83|640.43|644.74|642.34|641.57|639.17|0
1656082500000|2022-06-24 14:55:00|642.62|640.22|642.2|639.8|644.52|642.12|639.46|637.06|0
1656082800000|2022-06-24 15:00:00|641.78|639.38|636.93|634.53|642.41|640.01|636.72|634.32|0
1656083100000|2022-06-24 15:05:00|637.14|634.74|638.19|635.79|640.09|637.69|636.5|634.1|0
1656083400000|2022-06-24 15:10:00|637.77|635.37|641.77|639.37|641.77|639.37|637.56|635.16|0
1656083700000|2022-06-24 15:15:00|642.19|639.79|645.47|643.07|646.63|644.23|641.77|639.37|0
1656084000000|2022-06-24 15:20:00|645.58|643.18|643.25|640.85|645.79|643.39|642.19|639.79|0
1656084300000|2022-06-24 15:25:00|643.04|640.64|638.71|636.31|643.46|641.06|638.39|635.99|0
1656084600000|2022-06-24 15:30:00|638.82|636.42|640.71|638.31|640.71|638.31|638.39|635.99|0
1656084900000|2022-06-24 15:35:00|641.35|638.95|637.76|635.36|641.77|639.37|637.55|635.15|0
1656085200000|2022-06-24 15:40:00|638.39|635.99|637.76|635.36|639.02|636.62|636.71|634.31|0
1656085500000|2022-06-24 15:45:00|637.97|635.57|640.08|637.68|640.5|638.1|637.97|635.57|0
1656085800000|2022-06-24 15:50:00|639.86|637.46|637.55|635.15|640.92|638.52|636.28|633.88|0
1656086100000|2022-06-24 15:55:00|637.34|634.94|637.76|635.36|640.5|638.1|637.12|634.72|0
1656086400000|2022-06-24 16:00:00|637.54|635.14|635.23|632.83|638.81|636.41|634.39|631.99|0
1656086700000|2022-06-24 16:05:00|635.65|633.25|636.28|633.88|636.28|633.88|634.6|632.2|0
1656087000000|2022-06-24 16:10:00|636.07|633.67|635.29|632.89|636.28|633.88|634.14|631.74|0
1656087300000|2022-06-24 16:15:00|634.87|632.47|634.24|631.84|635.71|633.31|633.6|631.2|0
1656087600000|2022-06-24 16:20:00|634.03|631.63|637.2|634.8|638.66|636.26|633.81|631.41|0
1656087900000|2022-06-24 16:25:00|636.78|634.38|638.89|636.49|639.52|637.12|636.57|634.17|0
1656088200000|2022-06-24 16:30:00|638.67|636.27|640.14|637.74|640.35|637.95|636.97|634.57|0
1656088500000|2022-06-24 16:35:00|640.35|637.95|638.23|635.83|640.77|638.37|638.02|635.62|0
1656088800000|2022-06-24 16:40:00|638.02|635.62|634.86|632.46|638.66|636.26|634.44|632.04|0
1656089100000|2022-06-24 16:45:00|635.07|632.67|637.6|635.2|639.08|636.68|635.07|632.67|0
1656089400000|2022-06-24 16:50:00|637.18|634.78|635.7|633.3|638.02|635.62|635.7|633.3|0
1656089700000|2022-06-24 16:55:00|635.49|633.09|634.85|632.45|636.33|633.93|634.22|631.82|0
1656090000000|2022-06-24 17:00:00|635.06|632.66|633.38|630.98|636.12|633.72|632.12|629.72|0
1656090300000|2022-06-24 17:05:00|633.17|630.77|633.8|631.4|635.27|632.87|632.75|630.35|0
1656090600000|2022-06-24 17:10:00|633.59|631.19|631.69|629.29|633.59|631.19|631.69|629.29|0
1656090900000|2022-06-24 17:15:00|631.9|629.5|635.4|633|635.61|633.21|631.9|629.5|0
1656091200000|2022-06-24 17:20:00|635.19|632.79|635.19|632.79|636.46|634.06|634.14|631.74|0
1656091500000|2022-06-24 17:25:00|635.4|633|635.19|632.79|636.45|634.05|634.35|631.95|0
1656091800000|2022-06-24 17:30:00|634.98|632.58|634.77|632.37|636.87|634.47|633.93|631.53|0
1656092100000|2022-06-24 17:35:00|634.56|632.16|636.03|633.63|637.08|634.68|634.56|632.16|0
1656092400000|2022-06-24 17:40:00|636.45|634.05|634.13|631.73|637.29|634.89|633.5|631.1|0
1656092700000|2022-06-24 17:45:00|634.34|631.94|635.61|633.21|636.03|633.63|633.92|631.52|0
1656093000000|2022-06-24 17:50:00|635.39|632.99|637.29|634.89|637.5|635.1|634.13|631.73|0
1656093300000|2022-06-24 17:55:00|637.71|635.31|636.84|634.44|638.32|635.92|634.76|632.36|0
1656093600000|2022-06-24 18:00:00|636.63|634.23|636.84|634.44|637.47|635.07|634.94|632.54|0
1656093900000|2022-06-24 18:05:00|636.62|634.22|637.47|635.07|638.52|636.12|635.78|633.38|0
1656094200000|2022-06-24 18:10:00|637.26|634.86|635.57|633.17|637.26|634.86|634.3|631.9|0
1656094500000|2022-06-24 18:15:00|635.36|632.96|634.72|632.32|636.41|634.01|633.88|631.48|0
1656094800000|2022-06-24 18:20:00|634.51|632.11|635.56|633.16|636.83|634.43|634.3|631.9|0
1656095100000|2022-06-24 18:25:00|635.78|633.38|633.88|631.48|635.99|633.59|632.82|630.42|0
1656095400000|2022-06-24 18:30:00|633.67|631.27|631.77|629.37|634.09|631.69|631.35|628.95|0
1656095700000|2022-06-24 18:35:00|631.98|629.58|633.66|631.26|633.66|631.26|630.93|628.53|0
1656096000000|2022-06-24 18:40:00|633.87|631.47|633.04|630.64|634.51|632.11|631.77|629.37|0
1656096300000|2022-06-24 18:45:00|632.5|630.1|629.97|627.57|632.92|630.52|629.97|627.57|0
1656096600000|2022-06-24 18:50:00|630.18|627.78|630.18|627.78|631.23|628.83|629.97|627.57|0
1656096900000|2022-06-24 18:55:00|629.97|627.57|629.34|626.94|631.02|628.62|628.92|626.52|0
1656097200000|2022-06-24 19:00:00|628.92|626.52|629.79|627.39|630.84|628.44|628.92|626.52|0
1656097500000|2022-06-24 19:05:00|630.21|627.81|630.63|628.23|631.26|628.86|629.37|626.97|0
1656097800000|2022-06-24 19:10:00|631.05|628.65|629.79|627.39|631.68|629.28|629.79|627.39|0
1656098100000|2022-06-24 19:15:00|629.37|626.97|629.16|626.76|630|627.6|628.32|625.92|0
1656098400000|2022-06-24 19:20:00|628.95|626.55|628.99|626.59|629.62|627.22|628.11|625.71|0
1656098700000|2022-06-24 19:25:00|628.79|626.39|628.99|626.59|631.09|628.69|628.58|626.18|0
1656099000000|2022-06-24 19:30:00|629.2|626.8|630.75|628.35|630.75|628.35|628.24|625.84|0
1656099300000|2022-06-24 19:35:00|630.54|628.14|627.4|625|631.59|629.19|627.4|625|0
1656099600000|2022-06-24 19:40:00|627.19|624.79|625.1|622.7|627.61|625.21|625.1|622.7|0
1656099900000|2022-06-24 19:45:00|625.52|623.12|626.35|623.95|626.56|624.16|624.06|621.66|0
1656100200000|2022-06-24 19:50:00|625.65|623.25|620.54|617.66|625.86|623.46|619.92|617.04|0
1656100500000|2022-06-24 19:55:00|620.33|617.45|615.36|612.48|623.65|620.77|615.36|612.48|0
1656100800000|2022-06-24 20:00:00|614.95|612.07|619.25|616.85|619.67|617.27|613.92|611.04|0
1656101100000|2022-06-24 20:05:00|619.46|617.06|619.54|617.14|620.17|617.77|617.46|615.06|0
1656101400000|2022-06-24 20:10:00|619.75|617.35|620.58|618.18|621.41|619.01|618.92|616.52|0
1656313500000|2022-06-27 07:05:00|612.82|610.42|608.79|606.39|614.27|611.87|608.48|606.08|0
1656313800000|2022-06-27 07:10:00|609|606.6|609.1|606.7|610.44|608.04|607.35|604.95|0
1656314100000|2022-06-27 07:15:00|608.99|606.59|608.48|606.08|608.99|606.59|604.26|601.86|0
1656314400000|2022-06-27 07:20:00|608.17|605.77|604.16|601.76|608.28|605.88|603.64|601.24|0
1656314700000|2022-06-27 07:25:00|604.26|601.86|599.74|597.34|604.87|602.47|598.51|596.11|0
1656315000000|2022-06-27 07:30:00|599.33|596.93|593.81|591.41|600.15|597.75|593.81|591.41|0
1656315300000|2022-06-27 07:35:00|593.4|591|592.08|589.68|593.91|591.51|590.95|588.55|0
1656315600000|2022-06-27 07:40:00|592.58|590.18|597.48|595.08|597.48|595.08|592.28|589.88|0
1656315900000|2022-06-27 07:45:00|597.28|594.88|594.82|592.42|597.28|594.88|594.73|592.33|0
1656316200000|2022-06-27 07:50:00|595.03|592.63|592.58|590.18|595.03|592.63|591.76|589.36|0
1656316500000|2022-06-27 07:55:00|592.28|589.88|591.95|589.55|593.21|590.81|591.36|588.96|0
1656316800000|2022-06-27 08:00:00|592.16|589.76|592.15|589.75|593.79|591.39|590.32|587.92|0
1656317100000|2022-06-27 08:05:00|592.46|590.06|592.76|590.36|592.76|590.36|589.51|587.11|0
1656317400000|2022-06-27 08:10:00|592.87|590.47|590.42|588.02|593.38|590.98|590.42|588.02|0
1656317700000|2022-06-27 08:15:00|590.52|588.12|591.13|588.73|591.13|588.73|590.11|587.71|0
1656318000000|2022-06-27 08:20:00|590.93|588.53|592.76|590.36|592.87|590.47|590.52|588.12|0
1656318300000|2022-06-27 08:25:00|592.56|590.16|592.25|589.85|592.96|590.56|591.54|589.14|0
1656318600000|2022-06-27 08:30:00|592.35|589.95|593.37|590.97|593.88|591.48|591.94|589.54|0
1656318900000|2022-06-27 08:35:00|593.16|590.76|597.45|595.05|597.86|595.46|593.16|590.76|0
1656319200000|2022-06-27 08:40:00|597.25|594.85|597.25|594.85|598.48|596.08|596.43|594.03|0
1656319500000|2022-06-27 08:45:00|597.35|594.95|596.87|594.47|598.47|596.07|596.63|594.23|0
1656319800000|2022-06-27 08:50:00|596.66|594.26|599.73|597.33|599.73|597.33|596.15|593.75|0
1656320100000|2022-06-27 08:55:00|599.94|597.54|599.02|596.62|600.56|598.16|598.71|596.31|0
1656320400000|2022-06-27 09:00:00|598.91|596.51|599.53|597.13|599.53|597.13|598.5|596.1|0
1656320700000|2022-06-27 09:05:00|599.73|597.33|603.02|600.62|603.22|600.82|599.73|597.33|0
1656321000000|2022-06-27 09:10:00|602.81|600.41|599.73|597.33|602.81|600.41|598.09|595.69|0
1656321300000|2022-06-27 09:15:00|599.93|597.53|599.11|596.71|600.76|598.36|598.81|596.41|0
1656321600000|2022-06-27 09:20:00|598.91|596.51|598.6|596.2|599.22|596.82|597.17|594.77|0
1656321900000|2022-06-27 09:25:00|598.5|596.1|597.47|595.07|599.93|597.53|597.37|594.97|0
1656322200000|2022-06-27 09:30:00|597.88|595.48|599.31|596.91|599.31|596.91|596.85|594.45|0
1656322500000|2022-06-27 09:35:00|598.7|596.3|599.93|597.53|600.95|598.55|598.6|596.2|0
1656322800000|2022-06-27 09:40:00|599.72|597.32|599.11|596.71|601.16|598.76|598.9|596.5|0
1656323100000|2022-06-27 09:45:00|599.21|596.81|598.49|596.09|599.31|596.91|597.67|595.27|0
1656323400000|2022-06-27 09:50:00|598.69|596.29|600.33|597.93|600.33|597.93|598.08|595.68|0
1656323700000|2022-06-27 09:55:00|600.13|597.73|599.92|597.52|600.33|597.93|598.9|596.5|0
1656324000000|2022-06-27 10:00:00|599.72|597.32|600.03|597.63|601.47|599.07|598.9|596.5|0
1656324300000|2022-06-27 10:05:00|599.92|597.52|602.38|599.98|602.38|599.98|599.92|597.52|0
1656324600000|2022-06-27 10:10:00|602.29|599.89|603.62|601.22|603.62|601.22|601.97|599.57|0
1656324900000|2022-06-27 10:15:00|603.41|601.01|600.84|598.44|603.41|601.01|600.74|598.34|0
1656325200000|2022-06-27 10:20:00|600.74|598.34|602.17|599.77|602.17|599.77|600.43|598.03|0
1656325500000|2022-06-27 10:25:00|602.08|599.68|605.99|603.59|606.29|603.89|601.66|599.26|0
1656325800000|2022-06-27 10:30:00|606.08|603.68|603.86|601.46|606.5|604.1|603.61|601.21|0
1656326100000|2022-06-27 10:35:00|604.06|601.66|607.03|604.63|607.24|604.84|604.06|601.66|0
1656326400000|2022-06-27 10:40:00|606.82|604.42|605.18|602.78|608.47|606.07|604.87|602.47|0
1656326700000|2022-06-27 10:45:00|605.59|603.19|606.23|603.83|607.78|605.38|605.08|602.68|0
1656327000000|2022-06-27 10:50:00|606.44|604.04|605.3|602.9|606.85|604.45|605.09|602.69|0
1656327300000|2022-06-27 10:55:00|605.5|603.1|603.03|600.63|605.71|603.31|602.72|600.32|0
1656327600000|2022-06-27 11:00:00|602.82|600.42|602.2|599.8|603.75|601.35|602|599.6|0
1656327900000|2022-06-27 11:05:00|602.41|600.01|600.56|598.16|602.82|600.42|600.35|597.95|0
1656328200000|2022-06-27 11:10:00|600.35|597.95|599.73|597.33|600.76|598.36|599.53|597.13|0
1656328500000|2022-06-27 11:15:00|599.53|597.13|599.12|596.72|600.55|598.15|598.91|596.51|0
1656328800000|2022-06-27 11:20:00|599.32|596.92|599.73|597.33|599.73|597.33|599.11|596.71|0
1656329100000|2022-06-27 11:25:00|599.52|597.12|601.78|599.38|602.4|600|599.52|597.12|0
1656329400000|2022-06-27 11:30:00|601.89|599.49|598.5|596.1|601.89|599.49|598.5|596.1|0
1656329700000|2022-06-27 11:35:00|598.7|596.3|599.11|596.71|599.52|597.12|598.08|595.68|0
1656330000000|2022-06-27 11:40:00|599.01|596.61|598.7|596.3|599.52|597.12|598.29|595.89|0
1656330300000|2022-06-27 11:45:00|598.8|596.4|599.31|596.91|599.93|597.53|598.7|596.3|0
1656330600000|2022-06-27 11:50:00|598.9|596.5|599.93|597.53|600.13|597.73|598.9|596.5|0
1656330900000|2022-06-27 11:55:00|600.13|597.73|601.06|598.66|601.47|599.07|600.13|597.73|0
1656331200000|2022-06-27 12:00:00|600.95|598.55|600.54|598.14|601.36|598.96|599.93|597.53|0
1656331500000|2022-06-27 12:05:00|600.34|597.94|602.39|599.99|602.8|600.4|600.13|597.73|0
1656331800000|2022-06-27 12:10:00|602.6|600.2|602.39|599.99|604.45|602.05|600.95|598.55|0
1656332100000|2022-06-27 12:15:00|601.57|599.17|601.98|599.58|604.04|601.64|599.92|597.52|0
1656332400000|2022-06-27 12:20:00|601.77|599.37|603.42|601.02|603.62|601.22|601.56|599.16|0
1656332700000|2022-06-27 12:25:00|603|600.6|608.37|605.97|608.37|605.97|602.49|600.09|0
1656333000000|2022-06-27 12:30:00|607.96|605.56|611.89|609.49|612.72|610.32|606.3|603.9|0
1656333300000|2022-06-27 12:35:00|612.09|609.69|608.99|606.59|612.3|609.9|608.99|606.59|0
1656333600000|2022-06-27 12:40:00|609.09|606.69|607.74|605.34|610.02|607.62|606.92|604.52|0
1656333900000|2022-06-27 12:45:00|607.33|604.93|609.08|606.68|609.49|607.09|607.12|604.72|0
1656334200000|2022-06-27 12:50:00|609.29|606.89|612.08|609.68|612.18|609.78|608.25|605.85|0
1656334500000|2022-06-27 12:55:00|611.97|609.57|610.32|607.92|611.97|609.57|609.9|607.5|0
1656334800000|2022-06-27 13:00:00|609.9|607.5|607.84|605.44|610.32|607.92|607.22|604.82|0
1656335100000|2022-06-27 13:05:00|608.04|605.64|609.07|606.67|609.08|606.68|607.42|605.02|0
1656335400000|2022-06-27 13:10:00|609.28|606.88|607.01|604.61|610.11|607.71|606.8|604.4|0
1656335700000|2022-06-27 13:15:00|606.8|604.4|607.42|605.02|608.97|606.57|606.39|603.99|0
1656336000000|2022-06-27 13:20:00|607.63|605.23|606.39|603.99|607.83|605.43|604.95|602.55|0
1656336300000|2022-06-27 13:25:00|605.98|603.58|604.12|601.72|606.59|604.19|603.92|601.52|0
1656336600000|2022-06-27 13:30:00|604.94|602.54|618.03|615.63|618.76|616.36|602.48|600.08|0
1656336900000|2022-06-27 13:35:00|619.38|616.98|617.31|614.91|624.19|621.79|616.68|614.28|0
1656337200000|2022-06-27 13:40:00|617.72|615.32|624.93|622.53|626.49|624.09|617.72|615.32|0
1656337500000|2022-06-27 13:45:00|625.45|623.05|630.28|627.88|633.43|631.03|624.59|622.19|0
1656337800000|2022-06-27 13:50:00|630.7|628.3|622.08|619.68|631.96|629.56|621.66|619.26|0
1656338100000|2022-06-27 13:55:00|622.7|620.3|628.15|625.75|629.42|627.02|622.5|620.1|0
1656338400000|2022-06-27 14:00:00|628.26|625.86|615.19|612.79|628.26|625.86|613.52|611.12|0
1656338700000|2022-06-27 14:05:00|614.56|612.16|621.95|619.55|624.88|622.48|614.15|611.75|0
1656339000000|2022-06-27 14:10:00|621.53|619.13|624.15|621.75|627.4|625|620.48|618.08|0
1656339300000|2022-06-27 14:15:00|624.46|622.06|622.57|620.17|628.45|626.05|619.65|617.25|0
1656339600000|2022-06-27 14:20:00|622.36|619.96|622.99|620.59|625.92|623.52|616.72|614.32|0
1656339900000|2022-06-27 14:25:00|623.62|621.22|625.71|623.31|627.81|625.41|622.36|619.96|0
1656340200000|2022-06-27 14:30:00|627.18|624.78|621.35|618.95|627.81|625.41|619.64|617.24|0
1656340500000|2022-06-27 14:35:00|619.68|617.28|620.72|618.32|624.9|622.5|619.26|616.86|0
1656340800000|2022-06-27 14:40:00|620.93|618.53|615.51|613.11|622.81|620.41|615.3|612.9|0
1656341100000|2022-06-27 14:45:00|615.92|613.52|613.22|610.82|619.67|617.27|613.01|610.61|0
1656341400000|2022-06-27 14:50:00|612.81|610.41|609.32|606.92|613.22|610.82|608.04|605.64|0
1656341700000|2022-06-27 14:55:00|609.12|606.72|608.7|606.3|609.53|607.13|604.77|602.37|0
1656342000000|2022-06-27 15:00:00|608.28|605.88|611.19|608.79|612.43|610.03|607.04|604.64|0
1656342300000|2022-06-27 15:05:00|611.4|609|614.93|612.53|615.55|613.15|610.77|608.37|0
1656342600000|2022-06-27 15:10:00|615.76|613.36|613.88|611.48|616.6|614.2|612.42|610.02|0
1656342900000|2022-06-27 15:15:00|614.29|611.89|609.93|607.53|615.34|612.94|609.51|607.11|0
1656343200000|2022-06-27 15:20:00|610.13|607.73|604.57|602.17|611.17|608.77|603.71|601.31|0
1656343500000|2022-06-27 15:25:00|604.78|602.38|604.57|602.17|604.78|602.38|602.92|600.52|0
1656343800000|2022-06-27 15:30:00|604.36|601.96|608.91|606.51|609.12|606.72|604.36|601.96|0
1656344100000|2022-06-27 15:35:00|609.95|607.55|608.49|606.09|611.81|609.41|608.08|605.68|0
1656344400000|2022-06-27 15:40:00|608.29|605.89|604.77|602.37|609.02|606.62|603.74|601.34|0
1656344700000|2022-06-27 15:45:00|604.56|602.16|606.01|603.61|607.46|605.06|602.71|600.31|0
1656345000000|2022-06-27 15:50:00|606.42|604.02|608.49|606.09|608.91|606.51|606.01|603.61|0
1656345300000|2022-06-27 15:55:00|608.9|606.5|607.04|604.64|610.35|607.95|606.21|603.81|0
1656345600000|2022-06-27 16:00:00|607.66|605.26|612.84|610.44|614.51|612.11|606.01|603.61|0
1656345900000|2022-06-27 16:05:00|612.22|609.82|612.63|610.23|615.34|612.94|611.8|609.4|0
1656346200000|2022-06-27 16:10:00|613.05|610.65|613.88|611.48|615.34|612.94|611.8|609.4|0
1656346500000|2022-06-27 16:15:00|614.09|611.69|611.39|608.99|617|614.6|611.18|608.78|0
1656346800000|2022-06-27 16:20:00|611.18|608.78|615.54|613.14|615.75|613.35|610.35|607.95|0
1656347100000|2022-06-27 16:25:00|615.75|613.35|619.45|617.05|620.91|618.51|614.92|612.52|0
1656347400000|2022-06-27 16:30:00|620.07|617.67|622.78|620.38|624.25|621.85|619.86|617.46|0
1656347700000|2022-06-27 16:35:00|623.83|621.43|619.86|617.46|624.46|622.06|619.13|616.73|0
1656348000000|2022-06-27 16:40:00|620.07|617.67|615.9|613.5|620.69|618.29|615.9|613.5|0
1656348300000|2022-06-27 16:45:00|615.39|612.99|615.48|613.08|618.61|616.21|614.65|612.25|0
1656348600000|2022-06-27 16:50:00|615.9|613.5|613.2|610.8|616.52|614.12|612.58|610.18|0
1656348900000|2022-06-27 16:55:00|612.78|610.38|613.72|611.32|616.73|614.33|612.37|609.97|0
1656349200000|2022-06-27 17:00:00|612.78|610.38|618.81|616.41|620.27|617.87|612.78|610.38|0
1656349500000|2022-06-27 17:05:00|619.02|616.62|619.33|616.93|622.98|620.58|619.02|616.62|0
1656349800000|2022-06-27 17:10:00|619.23|616.83|615.43|613.03|619.23|616.83|614.23|611.83|0
1656350100000|2022-06-27 17:15:00|615.64|613.24|615.22|612.82|618.14|615.74|613.56|611.16|0
1656350400000|2022-06-27 17:20:00|614.81|612.41|616.06|613.66|617.93|615.53|613.98|611.58|0
1656350700000|2022-06-27 17:25:00|615.43|613.03|617.93|615.53|618.97|616.57|615.43|613.03|0
1656351000000|2022-06-27 17:30:00|618.56|616.16|620.23|617.83|621.06|618.66|617.72|615.32|0
1656351300000|2022-06-27 17:35:00|620.43|618.03|619.71|617.31|622.21|619.81|618.97|616.57|0
1656351600000|2022-06-27 17:40:00|620.22|617.82|623.78|621.38|625.25|622.85|619.18|616.78|0
1656351900000|2022-06-27 17:45:00|623.99|621.59|625.03|622.63|627.55|625.15|623.36|620.96|0
1656352200000|2022-06-27 17:50:00|624.41|622.01|623.36|620.96|625.66|623.26|621.89|619.49|0
1656352500000|2022-06-27 17:55:00|622.94|620.54|625.03|622.63|625.24|622.84|622.73|620.33|0
1656352800000|2022-06-27 18:00:00|625.24|622.84|623.38|620.98|628.41|626.01|622.75|620.35|0
1656353100000|2022-06-27 18:05:00|623.17|620.77|625.47|623.07|627.15|624.75|622.75|620.35|0
1656353400000|2022-06-27 18:10:00|625.27|622.87|623.17|620.77|626.94|624.54|621.91|619.51|0
1656353700000|2022-06-27 18:15:00|622.75|620.35|618.78|616.38|622.86|620.46|618.78|616.38|0
1656354000000|2022-06-27 18:20:00|618.57|616.17|620.66|618.26|621.91|619.51|618.57|616.17|0
1656354300000|2022-06-27 18:25:00|621.08|618.68|622.92|620.52|623.98|621.58|620.73|618.33|0
1656354600000|2022-06-27 18:30:00|623.34|620.94|619.15|616.75|624.81|622.41|619.15|616.75|0
1656354900000|2022-06-27 18:35:00|618.94|616.54|617.27|614.87|620.41|618.01|616.44|614.04|0
1656355200000|2022-06-27 18:40:00|617.17|614.77|619.78|617.38|621.04|618.64|617.17|614.77|0
1656355500000|2022-06-27 18:45:00|619.99|617.59|618.31|615.91|622.08|619.68|617.48|615.08|0
1656355800000|2022-06-27 18:50:00|618.52|616.12|620.82|618.42|622.29|619.89|618.52|616.12|0
1656356100000|2022-06-27 18:55:00|620.61|618.21|622.92|620.52|623.34|620.94|619.15|616.75|0
1656356400000|2022-06-27 19:00:00|623.34|620.94|629.43|627.03|630.06|627.66|621.87|619.47|0
1656356700000|2022-06-27 19:05:00|629.64|627.24|624.8|622.4|632.17|629.77|623.96|621.56|0
1656357000000|2022-06-27 19:10:00|625.22|622.82|619.56|617.16|625.43|623.03|619.35|616.95|0
1656357300000|2022-06-27 19:15:00|619.98|617.58|618.72|616.32|621.03|618.63|617.68|615.28|0
1656357600000|2022-06-27 19:20:00|618.93|616.53|621.44|619.04|622.28|619.88|618.51|616.11|0
1656357900000|2022-06-27 19:25:00|620.82|618.42|620.6|618.2|622.49|620.09|617.89|615.49|0
1656358200000|2022-06-27 19:30:00|620.81|618.41|624.8|622.4|625.01|622.61|620.81|618.41|0
1656358500000|2022-06-27 19:35:00|624.59|622.19|628.16|625.76|629.85|627.45|624.59|622.19|0
1656358800000|2022-06-27 19:40:00|628.58|626.18|620.39|617.99|629.42|627.02|620.39|617.99|0
1656359100000|2022-06-27 19:45:00|620.6|618.2|621.02|618.62|624.79|622.39|617.46|615.06|0
1656359400000|2022-06-27 19:50:00|625.42|623.02|629.84|627.44|632.37|629.97|625.42|623.02|0
1656359700000|2022-06-27 19:55:00|629.42|627.02|622.06|619.66|629.84|627.44|622.06|619.66|0
1656360000000|2022-06-27 20:00:00|620.18|617.78|619.76|617.36|621.85|619.45|617.67|615.27|0
1656360300000|2022-06-27 20:05:00|619.66|617.26|618.29|615.89|621.01|618.61|618.29|615.89|0
1656360600000|2022-06-27 20:10:00|618.5|616.1|619.34|616.94|619.96|617.56|617.46|615.06|0
1656360900000|2022-06-27 20:15:00|618.49|615.69|618.28|615.48|618.91|616.11|617.45|614.65|0
1656361200000|2022-06-27 20:20:00|618.49|615.69|616.23|613.43|618.7|615.9|615.28|612.48|0
1656361500000|2022-06-27 20:25:00|616.33|613.53|618.01|615.21|618.01|615.21|615.7|612.9|0
1656361800000|2022-06-27 20:30:00|617.8|615|618|615.2|618.42|615.62|617.17|614.37|0
1656362100000|2022-06-27 20:35:00|618.21|615.41|617.58|614.78|618.21|615.41|616.54|613.74|0
1656362400000|2022-06-27 20:40:00|617.79|614.99|618|615.2|618.42|615.62|617.37|614.57|0
1656362700000|2022-06-27 20:45:00|617.79|614.99|616.85|614.05|617.79|614.99|616.33|613.53|0
1656363000000|2022-06-27 20:50:00|616.74|613.94|617.16|614.36|617.58|614.78|616.11|613.31|0
1656363300000|2022-06-27 20:55:00|617.37|614.57|617.06|614.26|617.58|614.78|616.74|613.94|0
1656363600000|2022-06-27 21:00:00|617.34|614.54|616.58|613.78|617.34|614.54|616.58|613.78|0
1656363900000|2022-06-27 21:05:00|616.42|613.62|616.3|613.5|616.58|613.78|616.24|613.44|0
1656364200000|2022-06-27 21:10:00|616.39|613.59|616.36|613.56|616.39|613.59|616.18|613.38|0
1656364500000|2022-06-27 21:15:00|616.42|613.62|616.45|613.65|616.45|613.65|616.14|613.34|0
1656364800000|2022-06-27 21:20:00|616.42|613.62|616.58|613.78|616.69|613.89|616.42|613.62|0
1656365100000|2022-06-27 21:25:00|616.63|613.83|616.6|613.8|616.75|613.95|616.6|613.8|0
1656365400000|2022-06-27 21:30:00|616.63|613.83|616.69|613.89|616.84|614.04|616.6|613.8|0
1656365700000|2022-06-27 21:35:00|616.78|613.98|617.55|614.75|617.55|614.75|616.78|613.98|0
1656366000000|2022-06-27 21:40:00|617.49|614.69|618.34|615.54|618.34|615.54|617.49|614.69|0
1656366300000|2022-06-27 21:45:00|618.28|615.48|617.76|614.96|618.34|615.54|617.76|614.96|0
1656366600000|2022-06-27 21:50:00|617.73|614.93|617.72|614.92|618.06|615.26|617.55|614.75|0
1656366900000|2022-06-27 21:55:00|617.69|614.89|617.48|614.68|617.72|614.92|617.05|614.25|0
1656367200000|2022-06-27 22:00:00|615.79|612.99|619.77|616.97|620.08|617.28|615.58|612.78|0
1656367500000|2022-06-27 22:05:00|619.66|616.86|619.14|616.34|620.08|617.28|619.03|616.23|0
1656367800000|2022-06-27 22:10:00|619.24|616.44|619.45|616.65|620.5|617.7|618.4|615.6|0
1656368100000|2022-06-27 22:15:00|619.14|616.34|620.29|617.49|620.29|617.49|619.03|616.23|0
1656368400000|2022-06-27 22:20:00|620.08|617.28|620.28|617.48|620.71|617.91|619.87|617.07|0
1656368700000|2022-06-27 22:25:00|620.39|617.59|619.65|616.85|620.49|617.69|619.23|616.43|0
1656369000000|2022-06-27 22:30:00|619.76|616.96|619.65|616.85|620.28|617.48|619.44|616.64|0
1656369300000|2022-06-27 22:35:00|619.55|616.75|619.86|617.06|619.97|617.17|619.23|616.43|0
1656369600000|2022-06-27 22:40:00|619.65|616.85|617.55|614.75|620.07|617.27|617.55|614.75|0
1656369900000|2022-06-27 22:45:00|617.34|614.54|616.71|613.91|617.34|614.54|616.09|613.29|0
1656370200000|2022-06-27 22:50:00|616.82|614.02|616.29|613.49|616.92|614.12|616.08|613.28|0
1656370500000|2022-06-27 22:55:00|616.19|613.39|616.29|613.49|616.29|613.49|615.87|613.07|0
1656370800000|2022-06-27 23:00:00|616.08|613.28|617.34|614.54|617.34|614.54|614.31|611.51|0
1656371100000|2022-06-27 23:05:00|617.55|614.75|616.5|613.7|617.97|615.17|616.5|613.7|0
1656371400000|2022-06-27 23:10:00|616.29|613.49|616.4|613.6|617.13|614.33|615.45|612.65|0
1656371700000|2022-06-27 23:15:00|616.29|613.49|616.5|613.7|617.33|614.53|616.29|613.49|0
1656372000000|2022-06-27 23:20:00|616.4|613.6|616.7|613.9|616.91|614.11|616.29|613.49|0
1656372300000|2022-06-27 23:25:00|616.6|613.8|616.49|613.69|616.91|614.11|616.28|613.48|0
1656372600000|2022-06-27 23:30:00|616.39|613.59|617.12|614.32|617.12|614.32|616.39|613.59|0
1656372900000|2022-06-27 23:35:00|617.23|614.43|617.33|614.53|617.54|614.74|617.12|614.32|0
1656373200000|2022-06-27 23:40:00|617.44|614.64|618.17|615.37|618.17|615.37|617.33|614.53|0
1656373500000|2022-06-27 23:45:00|617.96|615.16|616.7|613.9|617.96|615.16|616.7|613.9|0
1656373800000|2022-06-27 23:50:00|616.91|614.11|619.21|616.41|619.21|616.41|616.81|614.01|0
1656374100000|2022-06-27 23:55:00|619.42|616.62|617.11|614.31|619.42|616.62|617.11|614.31|0
1656374400000|2022-06-28 00:00:00|617.32|614.52|613.14|610.34|617.53|614.73|611.47|608.67|0
1656374700000|2022-06-28 00:05:00|612.93|610.13|611.57|608.77|613.66|610.86|610.84|608.04|0
1656375000000|2022-06-28 00:10:00|611.67|608.87|612.3|609.5|612.41|609.61|610.63|607.83|0
1656375300000|2022-06-28 00:15:00|611.88|609.08|612.3|609.5|612.3|609.5|611.25|608.45|0
1656375600000|2022-06-28 00:20:00|612.51|609.71|613.55|610.75|614.08|611.28|612.51|609.71|0
1656375900000|2022-06-28 00:25:00|613.24|610.44|613.13|610.33|613.76|610.96|612.92|610.12|0
1656376200000|2022-06-28 00:30:00|613.24|610.44|612.5|609.7|613.38|610.58|612.5|609.7|0
1656376500000|2022-06-28 00:35:00|612.71|609.91|613.34|610.54|613.55|610.75|612.5|609.7|0
1656376800000|2022-06-28 00:40:00|613.24|610.44|613.13|610.33|613.55|610.75|612.71|609.91|0
1656377100000|2022-06-28 00:45:00|613.24|610.44|614.38|611.58|615.01|612.21|613.13|610.33|0
1656377400000|2022-06-28 00:50:00|614.17|611.37|615.84|613.04|617|614.2|614.17|611.37|0
1656377700000|2022-06-28 00:55:00|615.95|613.15|614.59|611.79|616.05|613.25|614.59|611.79|0
1656378000000|2022-06-28 01:00:00|614.8|612|614.38|611.58|615.01|612.21|614.17|611.37|0
1656378300000|2022-06-28 01:05:00|614.17|611.37|614.48|611.68|615.11|612.31|613.96|611.16|0
1656378600000|2022-06-28 01:10:00|614.38|611.58|613.33|610.53|614.9|612.1|613.12|610.32|0
1656378900000|2022-06-28 01:15:00|613.12|610.32|612.91|610.11|614.16|611.36|612.91|610.11|0
1656379200000|2022-06-28 01:20:00|613.12|610.32|615.21|612.41|615.21|612.41|612.91|610.11|0
1656379500000|2022-06-28 01:25:00|615.11|612.31|617.93|615.13|618.77|615.97|614.58|611.78|0
1656379800000|2022-06-28 01:30:00|617.72|614.92|618.35|615.55|619.4|616.6|616.46|613.66|0
1656380100000|2022-06-28 01:35:00|618.25|615.45|617.2|614.4|618.98|616.18|616.36|613.56|0
1656380400000|2022-06-28 01:40:00|617.09|614.29|618.56|615.76|618.56|615.76|616.46|613.66|0
1656380700000|2022-06-28 01:45:00|618.77|615.97|624.23|621.43|624.44|621.64|618.56|615.76|0
1656381000000|2022-06-28 01:50:00|624.44|621.64|626.55|623.75|626.97|624.17|623.39|620.59|0
1656381300000|2022-06-28 01:55:00|626.97|624.17|629.29|626.49|630.35|627.55|626.12|623.32|0
1656381600000|2022-06-28 02:00:00|629.08|626.28|626.97|624.17|629.08|626.28|626.12|623.32|0
1656381900000|2022-06-28 02:05:00|626.75|623.95|624.22|621.42|626.75|623.95|624.01|621.21|0
1656382200000|2022-06-28 02:10:00|624.01|621.21|626.12|623.32|626.33|623.53|624.01|621.21|0
1656382500000|2022-06-28 02:15:00|626.33|623.53|626.44|623.64|626.54|623.74|624.64|621.84|0
1656382800000|2022-06-28 02:20:00|626.33|623.53|629.18|626.38|630.76|627.96|626.33|623.53|0
1656383100000|2022-06-28 02:25:00|629.39|626.59|634.9|632.1|637.33|634.53|628.02|625.22|0
1656383400000|2022-06-28 02:30:00|635.42|632.62|633.3|630.5|636.48|633.68|633.3|630.5|0
1656383700000|2022-06-28 02:35:00|633.09|630.29|632.88|630.08|634.15|631.35|632.24|629.44|0
1656384000000|2022-06-28 02:40:00|632.66|629.86|633.51|630.71|634.26|631.46|632.24|629.44|0
1656384300000|2022-06-28 02:45:00|633.41|630.61|631.81|629.01|634.78|631.98|631.39|628.59|0
1656384600000|2022-06-28 02:50:00|632.03|629.23|630.97|628.17|632.03|629.23|629.91|627.11|0
1656384900000|2022-06-28 02:55:00|631.18|628.38|630.44|627.64|631.29|628.49|629.7|626.9|0
1656385200000|2022-06-28 03:00:00|629.91|627.11|630.12|627.32|631.07|628.27|629.91|627.11|0
1656385500000|2022-06-28 03:05:00|630.33|627.53|626.85|624.05|630.54|627.74|625.9|623.1|0
1656385800000|2022-06-28 03:10:00|627.06|624.26|628.43|625.63|628.64|625.84|626.95|624.15|0
1656386100000|2022-06-28 03:15:00|628.54|625.74|628.32|625.52|629.69|626.89|627.79|624.99|0
1656386400000|2022-06-28 03:20:00|628.42|625.62|629.27|626.47|630.33|627.53|628.42|625.62|0
1656386700000|2022-06-28 03:25:00|629.06|626.26|625.68|622.88|629.06|626.26|624.84|622.04|0
1656387000000|2022-06-28 03:30:00|625.26|622.46|625.47|622.67|625.68|622.88|623.47|620.67|0
1656387300000|2022-06-28 03:35:00|625.58|622.78|626.31|623.51|626.52|623.72|624.94|622.14|0
1656387600000|2022-06-28 03:40:00|626.21|623.41|625.68|622.88|626.31|623.51|625.25|622.45|0
1656387900000|2022-06-28 03:45:00|625.46|622.66|624.62|621.82|625.68|622.88|623.99|621.19|0
1656388200000|2022-06-28 03:50:00|624.52|621.72|625.88|623.08|626.73|623.93|624.2|621.4|0
1656388500000|2022-06-28 03:55:00|626.09|623.29|625.46|622.66|626.84|624.04|625.46|622.66|0
1656388800000|2022-06-28 04:00:00|625.25|622.45|623.88|621.08|625.88|623.08|623.88|621.08|0
1656389100000|2022-06-28 04:05:00|623.77|620.97|624.62|621.82|625.25|622.45|623.56|620.76|0
1656389400000|2022-06-28 04:10:00|624.83|622.03|624.83|622.03|625.46|622.66|624.61|621.81|0
1656389700000|2022-06-28 04:15:00|624.93|622.13|628.41|625.61|628.62|625.82|624.93|622.13|0
1656390000000|2022-06-28 04:20:00|628.31|625.51|627.56|624.76|628.83|626.03|627.35|624.55|0
1656390300000|2022-06-28 04:25:00|627.67|624.87|626.93|624.13|628.41|625.61|626.72|623.92|0
1656390600000|2022-06-28 04:30:00|626.83|624.03|623.14|620.34|626.93|624.13|623.14|620.34|0
1656390900000|2022-06-28 04:35:00|623.03|620.23|622.92|620.12|623.13|620.33|622.08|619.28|0
1656391200000|2022-06-28 04:40:00|622.71|619.91|624.19|621.39|624.61|621.81|622.61|619.81|0
1656391500000|2022-06-28 04:45:00|624.08|621.28|624.18|621.38|625.03|622.23|623.87|621.07|0
1656391800000|2022-06-28 04:50:00|624.4|621.6|625.77|622.97|626.4|623.6|624.18|621.38|0
1656392100000|2022-06-28 04:55:00|625.66|622.86|625.66|622.86|626.5|623.7|625.56|622.76|0
1656392400000|2022-06-28 05:00:00|625.56|622.76|624.6|621.8|625.77|622.97|622.29|619.49|0
1656392700000|2022-06-28 05:05:00|624.81|622.01|622.61|619.81|625.66|622.86|622.18|619.38|0
1656393000000|2022-06-28 05:10:00|622.5|619.7|622.7|619.9|623.55|620.75|622.07|619.27|0
1656393300000|2022-06-28 05:15:00|622.6|619.8|623.33|620.53|623.76|620.96|622.49|619.69|0
1656393600000|2022-06-28 05:20:00|623.44|620.64|623.86|621.06|624.5|621.7|623.12|620.32|0
1656393900000|2022-06-28 05:25:00|624.18|621.38|623.75|620.95|625.02|622.22|622.7|619.9|0
1656394200000|2022-06-28 05:30:00|623.33|620.53|622.07|619.27|623.96|621.16|622.07|619.27|0
1656394500000|2022-06-28 05:35:00|622.28|619.48|619.97|617.17|622.28|619.48|618.71|615.91|0
1656394800000|2022-06-28 05:40:00|619.87|617.07|621.02|618.22|621.65|618.85|619.34|616.54|0
1656395100000|2022-06-28 05:45:00|620.59|617.79|620.38|617.58|621.65|618.85|619.75|616.95|0
1656395400000|2022-06-28 05:50:00|620.59|617.79|621.01|618.21|621.43|618.63|619.96|617.16|0
1656395700000|2022-06-28 05:55:00|620.91|618.11|620.59|617.79|621.01|618.21|619.33|616.53|0
1656396000000|2022-06-28 06:00:00|619.75|616.95|615.97|613.17|620.17|617.37|615.97|613.17|0
1656396300000|2022-06-28 06:05:00|616.6|613.8|609.91|607.11|617.23|614.43|609.29|606.49|0
1656396600000|2022-06-28 06:10:00|610.12|607.32|606.58|603.78|610.33|607.53|603.05|600.25|0
1656396900000|2022-06-28 06:15:00|606.79|603.99|606.16|603.36|607.52|604.72|603.87|601.07|0
1656397200000|2022-06-28 06:20:00|606.37|603.57|606.16|603.36|606.78|603.98|604.91|602.11|0
1656397500000|2022-06-28 06:25:00|606.27|603.47|605.33|602.53|606.57|603.77|605.12|602.32|0
1656397800000|2022-06-28 06:30:00|605.12|602.32|607.1|604.3|607.82|605.02|604.91|602.11|0
1656398100000|2022-06-28 06:35:00|606.99|604.19|607.61|604.81|609.49|606.69|606.89|604.09|0
1656398400000|2022-06-28 06:40:00|608.03|605.23|605.95|603.15|608.24|605.44|605.32|602.52|0
1656398700000|2022-06-28 06:45:00|606.26|603.46|606.15|603.35|606.99|604.19|605.11|602.31|0
1656399000000|2022-06-28 06:50:00|605.94|603.14|606.88|604.08|607.72|604.92|605.74|602.94|0
1656399300000|2022-06-28 06:55:00|606.98|604.18|608.23|605.43|608.86|606.06|606.88|604.08|0
1656399600000|2022-06-28 07:00:00|608.34|605.54|605.42|602.62|608.34|605.54|603.66|600.86|0
1656399900000|2022-06-28 07:05:00|605.22|602.82|604.66|602.26|606.36|603.96|603.72|601.32|0
1656400200000|2022-06-28 07:10:00|604.97|602.57|597.01|594.61|604.97|602.57|595.04|592.64|0
1656400500000|2022-06-28 07:15:00|597.31|594.91|601.65|599.25|601.65|599.25|596.69|594.29|0
1656400800000|2022-06-28 07:20:00|601.44|599.04|604.24|601.84|606.32|603.92|600.93|598.53|0
1656401100000|2022-06-28 07:25:00|604.34|601.94|609.95|607.55|610.78|608.38|604.13|601.73|0
1656401400000|2022-06-28 07:30:00|609.85|607.45|613.08|610.68|614.54|612.14|609.85|607.45|0
1656401700000|2022-06-28 07:35:00|613.5|611.1|615.16|612.76|615.16|612.76|610.69|608.29|0
1656402000000|2022-06-28 07:40:00|614.54|612.14|615.16|612.76|615.48|613.08|613.18|610.78|0
1656402300000|2022-06-28 07:45:00|615.27|612.87|617.78|615.38|619.13|616.73|613.39|610.99|0
1656402600000|2022-06-28 07:50:00|617.46|615.06|613.28|610.88|618.09|615.69|612.14|609.74|0
1656402900000|2022-06-28 07:55:00|613.18|610.78|611.61|609.21|613.91|611.51|611.41|609.01|0
1656403200000|2022-06-28 08:00:00|611.51|609.11|608.49|606.09|612.45|610.05|608.28|605.88|0
1656403500000|2022-06-28 08:05:00|608.7|606.3|609.95|607.55|609.95|607.55|606.62|604.22|0
1656403800000|2022-06-28 08:10:00|609.64|607.24|609.94|607.54|610.36|607.96|609.11|606.71|0
1656404100000|2022-06-28 08:15:00|610.05|607.65|609.74|607.34|610.57|608.17|608.28|605.88|0
1656404400000|2022-06-28 08:20:00|609.53|607.13|608.38|605.98|609.53|607.13|606.93|604.53|0
1656404700000|2022-06-28 08:25:00|608.07|605.67|607.13|604.73|608.48|606.08|606.72|604.32|0
1656405000000|2022-06-28 08:30:00|607.03|604.63|609.41|607.01|609.41|607.01|606.92|604.52|0
1656405300000|2022-06-28 08:35:00|609.62|607.22|605.68|603.28|609.62|607.22|605.47|603.07|0
1656405600000|2022-06-28 08:40:00|605.88|603.48|608.16|605.76|608.37|605.97|605.88|603.48|0
1656405900000|2022-06-28 08:45:00|608.37|605.97|607.75|605.35|608.99|606.59|606.92|604.52|0
1656406200000|2022-06-28 08:50:00|607.85|605.45|606.09|603.69|607.85|605.45|606.09|603.69|0
1656406500000|2022-06-28 08:55:00|605.88|603.48|603.39|600.99|606.19|603.79|603.19|600.79|0
1656406800000|2022-06-28 09:00:00|603.81|601.41|603.6|601.2|604.53|602.13|602.98|600.58|0
1656407100000|2022-06-28 09:05:00|603.91|601.51|602.56|600.16|603.91|601.51|602.15|599.75|0
1656407400000|2022-06-28 09:10:00|602.36|599.96|600.91|598.51|602.36|599.96|600.29|597.89|0
1656407700000|2022-06-28 09:15:00|600.5|598.1|603.05|600.65|604.22|601.82|600.5|598.1|0
1656408000000|2022-06-28 09:20:00|602.64|600.24|602.54|600.14|603.05|600.65|601.08|598.68|0
1656408300000|2022-06-28 09:25:00|602.43|600.03|601.39|598.99|602.64|600.24|600.67|598.27|0
1656408600000|2022-06-28 09:30:00|601.5|599.1|604.5|602.1|604.92|602.52|600.97|598.57|0
1656408900000|2022-06-28 09:35:00|604.4|602|606.17|603.77|607|604.6|603.88|601.48|0
1656409200000|2022-06-28 09:40:00|606.07|603.67|607.42|605.02|607.83|605.43|605.86|603.46|0
1656409500000|2022-06-28 09:45:00|607.32|604.92|607.21|604.81|608.04|605.64|605.75|603.35|0
1656409800000|2022-06-28 09:50:00|607|604.6|605.54|603.14|607|604.6|603.78|601.38|0
1656410100000|2022-06-28 09:55:00|605.65|603.25|607.1|604.7|607.83|605.43|604.71|602.31|0
1656410400000|2022-06-28 10:00:00|607.2|604.8|606.69|604.29|607.31|604.91|605.12|602.72|0
1656410700000|2022-06-28 10:05:00|606.79|604.39|607.62|605.22|607.94|605.54|605.85|603.45|0
1656411000000|2022-06-28 10:10:00|608.45|606.05|608.14|605.74|608.66|606.26|606.99|604.59|0
1656411300000|2022-06-28 10:15:00|608.03|605.63|607.41|605.01|608.24|605.84|606.99|604.59|0
1656411600000|2022-06-28 10:20:00|607.52|605.12|605.53|603.13|607.62|605.22|604.91|602.51|0
1656411900000|2022-06-28 10:25:00|605.95|603.55|605.43|603.03|606.47|604.07|605.11|602.71|0
1656412200000|2022-06-28 10:30:00|605.74|603.34|603.35|600.95|605.74|603.34|603.24|600.84|0
1656412500000|2022-06-28 10:35:00|603.45|601.05|604.07|601.67|604.7|602.3|603.45|601.05|0
1656412800000|2022-06-28 10:40:00|603.86|601.46|605.01|602.61|606.15|603.75|603.45|601.05|0
1656413100000|2022-06-28 10:45:00|605.11|602.71|605.11|602.71|605.94|603.54|604.07|601.67|0
1656413400000|2022-06-28 10:50:00|605.22|602.82|603.44|601.04|605.73|603.33|603.44|601.04|0
1656413700000|2022-06-28 10:55:00|603.34|600.94|602.51|600.11|604.28|601.88|601.68|599.28|0
1656414000000|2022-06-28 11:00:00|602.72|600.32|604.48|602.08|605.31|602.91|602.4|600|0
1656414300000|2022-06-28 11:05:00|604.9|602.5|602.19|599.79|605.21|602.81|602.19|599.79|0
1656414600000|2022-06-28 11:10:00|601.99|599.59|602.19|599.79|603.23|600.83|601.78|599.38|0
1656414900000|2022-06-28 11:15:00|602.61|600.21|602.61|600.21|603.02|600.62|602.19|599.79|0
1656415200000|2022-06-28 11:20:00|602.4|600|602.4|600|603.23|600.83|602.09|599.69|0
1656415500000|2022-06-28 11:25:00|602.61|600.21|600.22|597.82|603.54|601.14|600.11|597.71|0
1656415800000|2022-06-28 11:30:00|600.32|597.92|601.15|598.75|601.47|599.07|600.32|597.92|0
1656416100000|2022-06-28 11:35:00|601.36|598.96|602.19|599.79|602.81|600.41|600.94|598.54|0
1656416400000|2022-06-28 11:40:00|602.39|599.99|601.15|598.75|602.81|600.41|601.05|598.65|0
1656416700000|2022-06-28 11:45:00|601.35|598.95|601.98|599.58|602.18|599.78|601.15|598.75|0
1656417000000|2022-06-28 11:50:00|602.08|599.68|602.91|600.51|603.84|601.44|601.98|599.58|0
1656417300000|2022-06-28 11:55:00|603.01|600.61|602.39|599.99|604.47|602.07|602.18|599.78|0
1656417600000|2022-06-28 12:00:00|602.6|600.2|602.18|599.78|603.63|601.23|601.56|599.16|0
1656417900000|2022-06-28 12:05:00|602.39|599.99|603.42|601.02|604.05|601.65|601.97|599.57|0
1656418200000|2022-06-28 12:10:00|603.32|600.92|604.05|601.65|605.09|602.69|603.22|600.82|0
1656418500000|2022-06-28 12:15:00|604.46|602.06|607.17|604.77|607.79|605.39|603.12|600.72|0
1656418800000|2022-06-28 12:20:00|607.38|604.98|608.83|606.43|611.13|608.73|606.75|604.35|0
1656419100000|2022-06-28 12:25:00|609.04|606.64|613.64|611.24|614.06|611.66|608.83|606.43|0
1656419400000|2022-06-28 12:30:00|613.43|611.03|615.52|613.12|615.94|613.54|611.13|608.73|0
1656419700000|2022-06-28 12:35:00|615.31|612.91|612.17|609.77|615.52|613.12|611.75|609.35|0
1656420000000|2022-06-28 12:40:00|611.96|609.56|610.71|608.31|611.96|609.56|609.04|606.64|0
1656420300000|2022-06-28 12:45:00|610.5|608.1|609.87|607.47|610.5|608.1|609.25|606.85|0
1656420600000|2022-06-28 12:50:00|609.66|607.26|609.04|606.64|610.71|608.31|608.2|605.8|0
1656420900000|2022-06-28 12:55:00|609.24|606.84|608.41|606.01|609.24|606.84|607.78|605.38|0
1656421200000|2022-06-28 13:00:00|608.2|605.8|607.36|604.96|608.2|605.8|606.53|604.13|0
1656421500000|2022-06-28 13:05:00|607.16|604.76|606.11|603.71|607.16|604.76|605.49|603.09|0
1656421800000|2022-06-28 13:10:00|605.91|603.51|608.2|605.8|609.03|606.63|605.91|603.51|0
1656422100000|2022-06-28 13:15:00|608.4|606|606.74|604.34|608.4|606|606.53|604.13|0
1656422400000|2022-06-28 13:20:00|606.53|604.13|607.36|604.96|607.78|605.38|605.69|603.29|0
1656422700000|2022-06-28 13:25:00|607.15|604.75|607.36|604.96|608.93|606.53|605.9|603.5|0
1656423000000|2022-06-28 13:30:00|608.4|606|588.93|586.53|608.4|606|586.67|584.27|0
1656423300000|2022-06-28 13:35:00|588.31|585.91|585.27|582.87|588.97|586.57|582.81|580.41|0
1656423600000|2022-06-28 13:40:00|586.09|583.69|586.91|584.51|590.2|587.8|584.45|582.05|0
1656423900000|2022-06-28 13:45:00|585.88|583.48|585.88|583.48|592.68|590.28|585.47|583.07|0
1656424200000|2022-06-28 13:50:00|585.47|583.07|587.21|584.81|588.35|585.95|585.27|582.87|0
1656424500000|2022-06-28 13:55:00|587.41|585.01|592.37|589.97|596.47|594.07|586.8|584.4|0
1656424800000|2022-06-28 14:00:00|592.78|590.38|599.92|597.52|601.58|599.18|589.79|587.39|0
1656425100000|2022-06-28 14:05:00|600.54|598.14|607.22|604.82|609.94|607.54|599.61|597.21|0
1656425400000|2022-06-28 14:10:00|607.85|605.45|603.05|600.65|607.85|605.45|602.22|599.82|0
1656425700000|2022-06-28 14:15:00|603.26|600.86|607.22|604.82|607.22|604.82|602.12|599.72|0
1656426000000|2022-06-28 14:20:00|607.64|605.24|610.35|607.95|613.5|611.1|605.97|603.57|0
1656426300000|2022-06-28 14:25:00|610.56|608.16|612.81|610.41|613.01|610.61|608.26|605.86|0
1656426600000|2022-06-28 14:30:00|614.06|611.66|621.78|619.38|622.24|619.84|612.6|610.2|0
1656426900000|2022-06-28 14:35:00|621.99|619.59|617.37|614.97|622.62|620.22|616.54|614.14|0
1656427200000|2022-06-28 14:40:00|617.58|615.18|617.16|614.76|623.47|621.07|616.74|614.34|0
1656427500000|2022-06-28 14:45:00|617.79|615.39|624.52|622.12|626.84|624.44|617.16|614.76|0
1656427800000|2022-06-28 14:50:00|624.1|621.7|625.78|623.38|628.32|625.92|622.62|620.22|0
1656428100000|2022-06-28 14:55:00|625.57|623.17|619.47|617.07|625.99|623.59|619.47|617.07|0
1656428400000|2022-06-28 15:00:00|619.68|617.28|620.52|618.12|623.88|621.48|618|615.6|0
1656428700000|2022-06-28 15:05:00|620.1|617.7|623.47|621.07|624.51|622.11|619.47|617.07|0
1656429000000|2022-06-28 15:10:00|623.25|620.85|622.19|619.79|624.73|622.33|620.73|618.33|0
1656429300000|2022-06-28 15:15:00|622.4|620|628.54|626.14|628.97|626.57|621.98|619.58|0
1656429600000|2022-06-28 15:20:00|628.97|626.57|636.62|634.22|636.62|634.22|627.48|625.08|0
1656429900000|2022-06-28 15:25:00|636.83|634.43|645.26|642.86|645.26|642.86|635.77|633.37|0
1656430200000|2022-06-28 15:30:00|645.9|643.5|641.26|638.86|646.33|643.93|640.41|638.01|0
1656430500000|2022-06-28 15:35:00|641.69|639.29|649.19|646.79|649.4|647|640.62|638.22|0
1656430800000|2022-06-28 15:40:00|649.62|647.22|654.56|652.16|655.42|653.02|648.33|645.93|0
1656431100000|2022-06-28 15:45:00|654.35|651.95|652.57|650.17|655.42|653.02|651.12|648.72|0
1656431400000|2022-06-28 15:50:00|652.36|649.96|657.08|654.68|658.38|655.98|652.36|649.96|0
1656431700000|2022-06-28 15:55:00|657.95|655.55|660.42|658.02|662.14|659.74|656.98|654.58|0
1656432000000|2022-06-28 16:00:00|660.63|658.23|665.8|663.4|666.66|664.26|659.34|656.94|0
1656432300000|2022-06-28 16:05:00|666.01|663.61|661.17|658.77|666.33|663.93|660.52|658.12|0
1656432600000|2022-06-28 16:10:00|661.6|659.2|660.52|658.12|661.81|659.41|656.23|653.83|0
1656432900000|2022-06-28 16:15:00|660.95|658.55|660.26|657.86|666.51|664.11|660.26|657.86|0
1656433200000|2022-06-28 16:20:00|660.48|658.08|658.17|655.77|661.12|658.72|657.09|654.69|0
1656433500000|2022-06-28 16:25:00|658.59|656.19|654.31|651.91|658.59|656.19|654.31|651.91|0
1656433800000|2022-06-28 16:30:00|653.88|651.48|660.58|658.18|660.58|658.18|653.88|651.48|0
1656434100000|2022-06-28 16:35:00|659.94|657.54|655.42|653.02|659.94|657.54|653.92|651.52|0
1656434400000|2022-06-28 16:40:00|655.21|652.81|651.61|649.21|655.64|653.24|650.97|648.57|0
1656434700000|2022-06-28 16:45:00|650.97|648.57|653.76|651.36|654.61|652.21|649.69|647.29|0
1656435000000|2022-06-28 16:50:00|653.54|651.14|658.32|655.92|658.32|655.92|653.33|650.93|0
1656435300000|2022-06-28 16:55:00|658.11|655.71|655.52|653.12|658.11|655.71|654.02|651.62|0
1656435600000|2022-06-28 17:00:00|655.74|653.34|659.4|657|661.99|659.59|655.52|653.12|0
1656435900000|2022-06-28 17:05:00|658.97|656.57|668.91|666.51|668.91|666.51|658.97|656.57|0
1656436200000|2022-06-28 17:10:00|668.69|666.29|671.61|669.21|672.15|669.75|666.53|664.13|0
1656436500000|2022-06-28 17:15:00|671.82|669.42|669.95|667.55|672.04|669.64|667.36|664.96|0
1656436800000|2022-06-28 17:20:00|670.17|667.77|667.79|665.39|673.21|670.81|667.35|664.95|0
1656437100000|2022-06-28 17:25:00|668|665.6|664.65|662.25|670.82|668.42|663.68|661.28|0
1656437400000|2022-06-28 17:30:00|665.19|662.79|667.78|665.38|667.78|665.38|663.25|660.85|0
1656437700000|2022-06-28 17:35:00|668|665.6|670.6|668.2|672.55|670.15|667.78|665.38|0
1656438000000|2022-06-28 17:40:00|671.47|669.07|669.65|667.25|672.12|669.72|667.03|664.63|0
1656438300000|2022-06-28 17:45:00|670.09|667.69|668.79|666.39|670.3|667.9|667.06|664.66|0
1656438600000|2022-06-28 17:50:00|668.57|666.17|669.41|667.01|669.41|667.01|666.2|663.8|0
1656438900000|2022-06-28 17:55:00|669.63|667.23|669.19|666.79|670.49|668.09|666.81|664.41|0
1656439200000|2022-06-28 18:00:00|668.98|666.58|669.41|667.01|670.49|668.09|662.92|660.52|0
1656439500000|2022-06-28 18:05:00|670.06|667.66|673.52|671.12|674.18|671.78|668.76|666.36|0
1656439800000|2022-06-28 18:10:00|673.74|671.34|677.87|675.47|678.74|676.34|672.44|670.04|0
1656440100000|2022-06-28 18:15:00|678.09|675.69|681.13|678.73|681.13|678.73|676.56|674.16|0
1656440400000|2022-06-28 18:20:00|682.03|679.15|682.79|679.91|683.01|680.13|679.63|676.75|0
1656440700000|2022-06-28 18:25:00|683.01|680.13|680.83|677.95|683.44|680.56|680.18|677.3|0
1656441000000|2022-06-28 18:30:00|681.48|678.6|685.83|682.95|686.05|683.17|681.27|678.39|0
1656441300000|2022-06-28 18:35:00|686.05|683.17|688.88|686|689.1|686.22|685.83|682.95|0
1656441600000|2022-06-28 18:40:00|689.1|686.22|687.19|684.31|690.41|687.53|686.97|684.09|0
1656441900000|2022-06-28 18:45:00|687.4|684.52|680|677.12|687.61|684.73|679.78|676.9|0
1656442200000|2022-06-28 18:50:00|680.22|677.34|681.74|678.86|683.48|680.6|679.78|676.9|0
1656442500000|2022-06-28 18:55:00|681.95|679.07|684.13|681.25|684.78|681.9|680.22|677.34|0
1656442800000|2022-06-28 19:00:00|684.35|681.47|688.48|685.6|688.92|686.04|680.65|677.77|0
1656443100000|2022-06-28 19:05:00|688.26|685.38|688.48|685.6|690.45|687.57|687.17|684.29|0
1656443400000|2022-06-28 19:10:00|688.26|685.38|687.96|685.08|690.44|687.56|685|682.12|0
1656443700000|2022-06-28 19:15:00|687.52|684.64|685.34|682.46|689.7|686.82|684.69|681.81|0
1656444000000|2022-06-28 19:20:00|685.56|682.68|681.2|678.32|688.39|685.51|680.99|678.11|0
1656444300000|2022-06-28 19:25:00|680.99|678.11|683.23|680.83|686.95|684.55|680.99|678.11|0
1656444600000|2022-06-28 19:30:00|683.67|681.27|685.63|683.23|686.29|683.89|681.05|678.65|0
1656444900000|2022-06-28 19:35:00|685.2|682.8|683.29|680.89|687.87|685.47|683.29|680.89|0
1656445200000|2022-06-28 19:40:00|683.07|680.67|687.65|685.25|689.18|686.78|682.63|680.23|0
1656445500000|2022-06-28 19:45:00|687.87|685.47|688.09|685.69|691.15|688.75|685.9|683.5|0
1656445800000|2022-06-28 19:50:00|687.43|685.03|685.36|682.96|692.03|689.63|685.25|682.85|0
1656446100000|2022-06-28 19:55:00|685.03|682.63|690.28|687.88|691.81|689.41|685.03|682.63|0
1656446400000|2022-06-28 20:00:00|689.4|687|691.37|688.97|693.12|690.72|688.09|685.69|0
1656446700000|2022-06-28 20:05:00|691.15|688.75|692.02|689.62|692.9|690.5|691.15|688.75|0
1656447000000|2022-06-28 20:10:00|691.81|689.41|690.49|688.09|692.02|689.62|689.4|687|0
1656447300000|2022-06-28 20:15:00|690.59|687.79|689.93|687.13|691.79|688.99|689.82|687.02|0
1656447600000|2022-06-28 20:20:00|689.6|686.8|687.41|684.61|690.03|687.23|687.19|684.39|0
1656447900000|2022-06-28 20:25:00|687.52|684.72|688.07|685.27|689.38|686.58|687.52|684.72|0
1656448200000|2022-06-28 20:30:00|688.5|685.7|688.06|685.26|688.5|685.7|687.85|685.05|0
1656448500000|2022-06-28 20:35:00|688.28|685.48|688.34|685.54|688.99|686.19|688.12|685.32|0
1656448800000|2022-06-28 20:40:00|688.12|685.32|689.21|686.41|689.43|686.63|688.12|685.32|0
1656449100000|2022-06-28 20:45:00|688.99|686.19|690.52|687.72|691.17|688.37|688.77|685.97|0
1656449400000|2022-06-28 20:50:00|690.74|687.94|689.76|686.96|690.96|688.16|689.64|686.84|0
1656449700000|2022-06-28 20:55:00|689.64|686.84|688.23|685.43|689.76|686.96|687.68|684.88|0
1656450000000|2022-06-28 21:00:00|688.38|685.58|688.92|686.12|689.34|686.54|688.28|685.48|0
1656450300000|2022-06-28 21:05:00|688.44|685.64|687.83|685.03|688.7|685.9|687.13|684.33|0
1656450600000|2022-06-28 21:10:00|687.45|684.65|687.77|684.97|687.83|685.03|687.41|684.61|0
1656450900000|2022-06-28 21:15:00|687.74|684.94|688.06|685.26|688.47|685.67|687.54|684.74|0
1656451200000|2022-06-28 21:20:00|688.21|685.41|688.66|685.86|688.92|686.12|688.08|685.28|0
1656451500000|2022-06-28 21:25:00|688.69|685.89|689.02|686.22|689.11|686.31|688.69|685.89|0
1656451800000|2022-06-28 21:30:00|688.85|686.05|688.82|686.02|689.02|686.22|688.79|685.99|0
1656452100000|2022-06-28 21:35:00|688.79|685.99|688.94|686.14|688.94|686.14|688.79|685.99|0
1656452400000|2022-06-28 21:40:00|688.82|686.02|688.94|686.14|688.94|686.14|688.79|685.99|0
1656452700000|2022-06-28 21:45:00|688.92|686.12|688.59|685.79|688.92|686.12|688.37|685.57|0
1656453000000|2022-06-28 21:50:00|688.75|685.95|689.01|686.21|689.01|686.21|688.34|685.54|0
1656453300000|2022-06-28 21:55:00|689.04|686.24|688.3|685.5|689.23|686.43|688.21|685.41|0
1656453600000|2022-06-28 22:00:00|688.87|686.07|688.21|685.41|689.63|686.83|688.21|685.41|0
1656453900000|2022-06-28 22:05:00|688.1|685.3|687.44|684.64|688.97|686.17|687.34|684.54|0
1656454200000|2022-06-28 22:10:00|687.34|684.54|688.1|685.3|688.43|685.63|686.25|683.45|0
1656454500000|2022-06-28 22:15:00|687.88|685.08|687.44|684.64|687.88|685.08|687.01|684.21|0
1656454800000|2022-06-28 22:20:00|687.34|684.54|687.77|684.97|688.53|685.73|687.22|684.42|0
1656455100000|2022-06-28 22:25:00|687.88|685.08|686.79|683.99|687.88|685.08|686.35|683.55|0
1656455400000|2022-06-28 22:30:00|686.57|683.77|686.35|683.55|687|684.2|686.13|683.33|0
1656455700000|2022-06-28 22:35:00|686.13|683.33|686.13|683.33|687.22|684.42|686.03|683.23|0
1656456000000|2022-06-28 22:40:00|686.35|683.55|686.56|683.76|687.33|684.53|686.35|683.55|0
1656456300000|2022-06-28 22:45:00|686.35|683.55|686.46|683.66|686.68|683.88|685.91|683.11|0
1656456600000|2022-06-28 22:50:00|686.56|683.76|685.25|682.45|686.68|683.88|685.25|682.45|0
1656456900000|2022-06-28 22:55:00|685.37|682.57|685.25|682.45|685.91|683.11|685.25|682.45|0
1656457200000|2022-06-28 23:00:00|685.37|682.57|689.18|686.38|689.62|686.82|685.37|682.57|0
1656457500000|2022-06-28 23:05:00|688.96|686.16|689.4|686.6|689.95|687.15|687.87|685.07|0
1656457800000|2022-06-28 23:10:00|689.18|686.38|689.4|686.6|689.73|686.93|688.52|685.72|0
1656458100000|2022-06-28 23:15:00|689.18|686.38|689.61|686.81|690.49|687.69|689.18|686.38|0
1656458400000|2022-06-28 23:20:00|689.39|686.59|687.21|684.41|690.05|687.25|686.45|683.65|0
1656458700000|2022-06-28 23:25:00|687.11|684.31|686.55|683.75|687.65|684.85|686.12|683.32|0
1656459000000|2022-06-28 23:30:00|686.77|683.97|686.55|683.75|687.1|684.3|686.12|683.32|0
1656459300000|2022-06-28 23:35:00|686.77|683.97|686.77|683.97|688.08|685.28|686.55|683.75|0
1656459600000|2022-06-28 23:40:00|686.99|684.19|686.12|683.32|687.21|684.41|686.12|683.32|0
1656459900000|2022-06-28 23:45:00|685.9|683.1|685.9|683.1|686.11|683.31|685.03|682.23|0
1656460200000|2022-06-28 23:50:00|686.01|683.21|687.42|684.62|687.42|684.62|685.9|683.1|0
1656460500000|2022-06-28 23:55:00|687.64|684.84|686.98|684.18|688.73|685.93|686.77|683.97|0
1656460800000|2022-06-29 00:00:00|687.42|684.62|687.1|684.3|688.29|685.49|685.68|682.88|0
1656461100000|2022-06-29 00:05:00|687.2|684.4|685.02|682.22|688.07|685.27|683.06|680.26|0
1656461400000|2022-06-29 00:10:00|685.24|682.44|686.76|683.96|687.2|684.4|683.71|680.91|0
1656461700000|2022-06-29 00:15:00|686.33|683.53|684.91|682.11|686.76|683.96|684.15|681.35|0
1656462000000|2022-06-29 00:20:00|684.8|682|690.04|687.24|690.91|688.11|684.48|681.68|0
1656462300000|2022-06-29 00:25:00|690.25|687.45|687.96|685.16|690.47|687.67|687.85|685.05|0
1656462600000|2022-06-29 00:30:00|687.85|685.05|688.5|685.7|688.94|686.14|685.67|682.87|0
1656462900000|2022-06-29 00:35:00|688.4|685.6|691.9|689.1|692|689.2|688.07|685.27|0
1656463200000|2022-06-29 00:40:00|692|689.2|693.53|690.73|693.53|690.73|691.12|688.32|0
1656463500000|2022-06-29 00:45:00|693.09|690.29|693.53|690.73|693.53|690.73|692.22|689.42|0
1656463800000|2022-06-29 00:50:00|693.42|690.62|693.31|690.51|693.53|690.73|692.22|689.42|0
1656464100000|2022-06-29 00:55:00|693.53|690.73|692.87|690.07|693.97|691.17|692.65|689.85|0
1656464400000|2022-06-29 01:00:00|692.98|690.18|690.68|687.88|693.64|690.84|690.68|687.88|0
1656464700000|2022-06-29 01:05:00|690.9|688.1|691.45|688.65|692.87|690.07|690.9|688.1|0
1656465000000|2022-06-29 01:10:00|691.67|688.87|691.12|688.32|692.65|689.85|690.9|688.1|0
1656465300000|2022-06-29 01:15:00|691.45|688.65|690.24|687.44|691.67|688.87|690.24|687.44|0
1656465600000|2022-06-29 01:20:00|690.02|687.22|690.14|687.34|691.55|688.75|689.15|686.35|0
1656465900000|2022-06-29 01:25:00|690.24|687.44|687.18|684.38|690.46|687.66|687.18|684.38|0
1656466200000|2022-06-29 01:30:00|687.08|684.28|687.18|684.38|688.06|685.26|685.22|682.42|0
1656466500000|2022-06-29 01:35:00|687.4|684.6|685.77|682.97|687.62|684.82|683.91|681.11|0
1656466800000|2022-06-29 01:40:00|685.65|682.85|688.05|685.25|688.93|686.13|685.44|682.64|0
1656467100000|2022-06-29 01:45:00|687.83|685.03|689.58|686.78|689.58|686.78|687.62|684.82|0
1656467400000|2022-06-29 01:50:00|689.48|686.68|688.38|685.58|690.02|687.22|687.83|685.03|0
1656467700000|2022-06-29 01:55:00|688.49|685.69|688.27|685.47|688.92|686.12|687.51|684.71|0
1656468000000|2022-06-29 02:00:00|688.05|685.25|689.58|686.78|690.45|687.65|686.52|683.72|0
1656468300000|2022-06-29 02:05:00|689.8|687|690.23|687.43|690.89|688.09|688.7|685.9|0
1656468600000|2022-06-29 02:10:00|690.45|687.65|688.05|685.25|690.45|687.65|687.83|685.03|0
1656468900000|2022-06-29 02:15:00|687.83|685.03|688.92|686.12|688.92|686.12|686.3|683.5|0
1656469200000|2022-06-29 02:20:00|689.14|686.34|686.95|684.15|689.36|686.56|686.52|683.72|0
1656469500000|2022-06-29 02:25:00|687.07|684.27|687.28|684.48|687.83|685.03|686.3|683.5|0
1656469800000|2022-06-29 02:30:00|687.5|684.7|686.08|683.28|687.5|684.7|686.08|683.28|0
1656470100000|2022-06-29 02:35:00|686.52|683.72|686.3|683.5|686.52|683.72|684.55|681.75|0
1656470400000|2022-06-29 02:40:00|686.41|683.61|685.42|682.62|687.06|684.26|684.77|681.97|0
1656470700000|2022-06-29 02:45:00|685.32|682.52|684.01|681.21|685.42|682.62|682.59|679.79|0
1656471000000|2022-06-29 02:50:00|684.11|681.31|684.01|681.21|684.33|681.53|683.9|681.1|0
1656471300000|2022-06-29 02:55:00|683.9|681.1|684.55|681.75|685.2|682.4|683.02|680.22|0
1656471600000|2022-06-29 03:00:00|684.66|681.86|685.42|682.62|686.29|683.49|684.01|681.21|0
1656471900000|2022-06-29 03:05:00|685.53|682.73|686.29|683.49|687.38|684.58|685.2|682.4|0
1656472200000|2022-06-29 03:10:00|686.4|683.6|687.38|684.58|688.25|685.45|685.85|683.05|0
1656472500000|2022-06-29 03:15:00|687.6|684.8|687.06|684.26|687.93|685.13|686.51|683.71|0
1656472800000|2022-06-29 03:20:00|687.16|684.36|685.85|683.05|687.38|684.58|685.63|682.83|0
1656473100000|2022-06-29 03:25:00|686.07|683.27|684.87|682.07|686.94|684.14|684.65|681.85|0
1656473400000|2022-06-29 03:30:00|684.76|681.96|684.32|681.52|685.41|682.61|684.32|681.52|0
1656473700000|2022-06-29 03:35:00|684.54|681.74|686.94|684.14|688.03|685.23|684.54|681.74|0
1656474000000|2022-06-29 03:40:00|687.05|684.25|684.32|681.52|687.27|684.47|684.1|681.3|0
1656474300000|2022-06-29 03:45:00|684.1|681.3|685.52|682.72|686.28|683.48|684.1|681.3|0
1656474600000|2022-06-29 03:50:00|685.74|682.94|684.54|681.74|686.06|683.26|684.32|681.52|0
1656474900000|2022-06-29 03:55:00|684.75|681.95|685.62|682.82|686.06|683.26|684.32|681.52|0
1656475200000|2022-06-29 04:00:00|685.84|683.04|685.41|682.61|686.71|683.91|684.97|682.17|0
1656475500000|2022-06-29 04:05:00|685.52|682.72|686.49|683.69|686.49|683.69|684.75|681.95|0
1656475800000|2022-06-29 04:10:00|686.71|683.91|685.19|682.39|686.71|683.91|684.97|682.17|0
1656476100000|2022-06-29 04:15:00|685.4|682.6|685.62|682.82|686.27|683.47|684.97|682.17|0
1656476400000|2022-06-29 04:20:00|685.73|682.93|686.27|683.47|686.49|683.69|685.18|682.38|0
1656476700000|2022-06-29 04:25:00|686.06|683.26|686.27|683.47|686.93|684.13|685.4|682.6|0
1656477000000|2022-06-29 04:30:00|686.39|683.59|682.57|679.77|687.58|684.78|682.35|679.55|0
1656477300000|2022-06-29 04:35:00|682.79|679.99|682.57|679.77|683.44|680.64|682.35|679.55|0
1656477600000|2022-06-29 04:40:00|682.78|679.98|682.35|679.55|683.44|680.64|682.35|679.55|0
1656477900000|2022-06-29 04:45:00|682.78|679.98|683|680.2|683.22|680.42|682.56|679.76|0
1656478200000|2022-06-29 04:50:00|683.22|680.42|683.65|680.85|683.76|680.96|683|680.2|0
1656478500000|2022-06-29 04:55:00|683.87|681.07|684.52|681.72|684.74|681.94|683.65|680.85|0
1656478800000|2022-06-29 05:00:00|684.74|681.94|682.34|679.54|685.61|682.81|682.34|679.54|0
1656479100000|2022-06-29 05:05:00|682.56|679.76|683.65|680.85|683.87|681.07|682.34|679.54|0
1656479400000|2022-06-29 05:10:00|683.76|680.96|683.11|680.31|684.08|681.28|682.78|679.98|0
1656479700000|2022-06-29 05:15:00|683.21|680.41|682.67|679.87|683.43|680.63|682.34|679.54|0
1656480000000|2022-06-29 05:20:00|682.78|679.98|682.77|679.97|683.65|680.85|682.34|679.54|0
1656480300000|2022-06-29 05:25:00|682.99|680.19|684.95|682.15|685.39|682.59|682.99|680.19|0
1656480600000|2022-06-29 05:30:00|685.17|682.37|684.41|681.61|685.17|682.37|683.64|680.84|0
1656480900000|2022-06-29 05:35:00|684.3|681.5|686.26|683.46|686.26|683.46|684.08|681.28|0
1656481200000|2022-06-29 05:40:00|686.48|683.68|684.63|681.83|687.35|684.55|684.41|681.61|0
1656481500000|2022-06-29 05:45:00|684.29|681.49|684.08|681.28|685.06|682.26|684.08|681.28|0
1656481800000|2022-06-29 05:50:00|684.51|681.71|685.38|682.58|686.25|683.45|684.29|681.49|0
1656482100000|2022-06-29 05:55:00|685.5|682.7|686.04|683.24|686.69|683.89|684.62|681.82|0
1656482400000|2022-06-29 06:00:00|685.6|682.8|686.03|683.23|686.69|683.89|683.64|680.84|0
1656482700000|2022-06-29 06:05:00|686.25|683.45|690.51|687.71|690.51|687.71|684.73|681.93|0
1656483000000|2022-06-29 06:10:00|690.18|687.38|689.2|686.4|691.06|688.26|688.43|685.63|0
1656483300000|2022-06-29 06:15:00|689.09|686.29|687.99|685.19|689.74|686.94|687.56|684.76|0
1656483600000|2022-06-29 06:20:00|688.21|685.41|689.52|686.72|691.49|688.69|687.78|684.98|0
1656483900000|2022-06-29 06:25:00|689.85|687.05|687.99|685.19|689.96|687.16|687.77|684.97|0
1656484200000|2022-06-29 06:30:00|688.11|685.31|690.18|687.38|690.18|687.38|687.56|684.76|0
1656484500000|2022-06-29 06:35:00|690.61|687.81|692.8|690|693.02|690.22|690.18|687.38|0
1656484800000|2022-06-29 06:40:00|693.02|690.22|693.67|690.87|694.11|691.31|692.58|689.78|0
1656485100000|2022-06-29 06:45:00|693.46|690.66|694.99|692.19|694.99|692.19|691.92|689.12|0
1656485400000|2022-06-29 06:50:00|694.77|691.97|698.94|696.14|699.59|696.79|694.77|691.97|0
1656485700000|2022-06-29 06:55:00|699.37|696.57|698.28|695.48|699.59|696.79|697.18|694.38|0
1656486000000|2022-06-29 07:00:00|698.5|695.7|696.19|693.39|700.47|697.67|696.19|693.39|0
1656486300000|2022-06-29 07:05:00|695.78|693.38|696.76|694.36|697.85|695.45|693.47|691.07|0
1656486600000|2022-06-29 07:10:00|696.43|694.03|694.24|691.84|696.98|694.58|693.91|691.51|0
1656486900000|2022-06-29 07:15:00|693.47|691.07|689.53|687.13|693.47|691.07|686.69|684.29|0
1656487200000|2022-06-29 07:20:00|689.31|686.91|689.97|687.57|691.5|689.1|687.78|685.38|0
1656487500000|2022-06-29 07:25:00|690.4|688|688.22|685.82|690.84|688.44|685.6|683.2|0
1656487800000|2022-06-29 07:30:00|688.43|686.03|691.83|689.43|694.34|691.94|688.43|686.03|0
1656488100000|2022-06-29 07:35:00|691.49|689.09|688.87|686.47|692.37|689.97|687.02|684.62|0
1656488400000|2022-06-29 07:40:00|688|685.6|687.78|685.38|689.74|687.34|686.9|684.5|0
1656488700000|2022-06-29 07:45:00|687.67|685.27|690.18|687.78|691.49|689.09|686.47|684.07|0
1656489000000|2022-06-29 07:50:00|689.96|687.56|689.74|687.34|691.17|688.77|687.67|685.27|0
1656489300000|2022-06-29 07:55:00|689.96|687.56|692.36|689.96|693.68|691.28|689.52|687.12|0
1656489600000|2022-06-29 08:00:00|692.15|689.75|687.89|685.49|694.67|692.27|687.12|684.72|0
1656489900000|2022-06-29 08:05:00|688.43|686.03|685.05|682.65|688.86|686.46|684.18|681.78|0
1656490200000|2022-06-29 08:10:00|684.94|682.54|687.33|684.93|687.33|684.93|683.85|681.45|0
1656490500000|2022-06-29 08:15:00|687.45|685.05|688.1|685.7|689.74|687.34|686.9|684.5|0
1656490800000|2022-06-29 08:20:00|688.21|685.81|687.99|685.59|689.08|686.68|686.46|684.06|0
1656491100000|2022-06-29 08:25:00|688.2|685.8|688.75|686.35|689.63|687.23|687.33|684.93|0
1656491400000|2022-06-29 08:30:00|688.64|686.24|688.1|685.7|688.64|686.24|687.01|684.61|0
1656491700000|2022-06-29 08:35:00|687.98|685.58|686.89|684.49|688.32|685.92|684.71|682.31|0
1656492000000|2022-06-29 08:40:00|687.11|684.71|688.1|685.7|689.73|687.33|686.67|684.27|0
1656492300000|2022-06-29 08:45:00|687.98|685.58|687.11|684.71|689.07|686.67|685.91|683.51|0
1656492600000|2022-06-29 08:50:00|687.33|684.93|687.76|685.36|688.09|685.69|686.89|684.49|0
1656492900000|2022-06-29 08:55:00|687.33|684.93|687.76|685.36|688.09|685.69|686.23|683.83|0
1656493200000|2022-06-29 09:00:00|688.09|685.69|686.01|683.61|688.97|686.57|686.01|683.61|0
1656493500000|2022-06-29 09:05:00|686.23|683.83|686.67|684.27|687.1|684.7|685.58|683.18|0
1656493800000|2022-06-29 09:10:00|686.23|683.83|686.56|684.16|686.67|684.27|684.92|682.52|0
1656494100000|2022-06-29 09:15:00|686.67|684.27|687.1|684.7|687.54|685.14|686.01|683.61|0
1656494400000|2022-06-29 09:20:00|687.21|684.81|687.76|685.36|688.09|685.69|686.88|684.48|0
1656494700000|2022-06-29 09:25:00|687.54|685.14|687.75|685.35|688.63|686.23|687.1|684.7|0
1656495000000|2022-06-29 09:30:00|687.97|685.57|691.91|689.51|692.24|689.84|687.75|685.35|0
1656495300000|2022-06-29 09:35:00|692.13|689.73|693.77|691.37|693.88|691.48|691.69|689.29|0
1656495600000|2022-06-29 09:40:00|693.66|691.26|693.22|690.82|694.31|691.91|693|690.6|0
1656495900000|2022-06-29 09:45:00|693.11|690.71|692.78|690.38|695.63|693.23|691.9|689.5|0
1656496200000|2022-06-29 09:50:00|692.89|690.49|698.04|695.64|698.04|695.64|692.89|690.49|0
1656496500000|2022-06-29 09:55:00|697.93|695.53|701.33|698.93|701.99|699.59|696.94|694.54|0
1656496800000|2022-06-29 10:00:00|700.57|698.17|695.96|693.56|700.57|698.17|695.19|692.79|0
1656497100000|2022-06-29 10:05:00|696.06|693.66|693.87|691.47|696.4|694|693.21|690.81|0
1656497400000|2022-06-29 10:10:00|693.65|691.25|697.49|695.09|697.82|695.42|693.65|691.25|0
1656497700000|2022-06-29 10:15:00|697.38|694.98|697.16|694.76|698.25|695.85|695.62|693.22|0
1656498000000|2022-06-29 10:20:00|697.38|694.98|698.03|695.63|698.03|695.63|694.52|692.12|0
1656498300000|2022-06-29 10:25:00|697.93|695.53|698.25|695.85|699.03|696.63|696.5|694.1|0
1656498600000|2022-06-29 10:30:00|698.03|695.63|697.81|695.41|699.13|696.73|696.93|694.53|0
1656498900000|2022-06-29 10:35:00|697.71|695.31|697.37|694.97|698.25|695.85|695.84|693.44|0
1656499200000|2022-06-29 10:40:00|697.27|694.87|698.91|696.51|698.91|696.51|695.73|693.33|0
1656499500000|2022-06-29 10:45:00|698.47|696.07|699.83|697.43|701.36|698.96|698.25|695.85|0
1656499800000|2022-06-29 10:50:00|700.05|697.65|700.48|698.08|700.48|698.08|698.4|696|0
1656500100000|2022-06-29 10:55:00|700.7|698.3|698.84|696.44|701.04|698.64|697.63|695.23|0
1656500400000|2022-06-29 11:00:00|698.73|696.33|699.28|696.88|700.48|698.08|697.85|695.45|0
1656500700000|2022-06-29 11:05:00|699.17|696.77|698.94|696.54|700.48|698.08|698.62|696.22|0
1656501000000|2022-06-29 11:10:00|699.06|696.66|699.38|696.98|702.23|699.83|698.94|696.54|0
1656501300000|2022-06-29 11:15:00|698.94|696.54|698.5|696.1|702.01|699.61|698.29|695.89|0
1656501600000|2022-06-29 11:20:00|698.29|695.89|698.28|695.88|699.16|696.76|697.63|695.23|0
1656501900000|2022-06-29 11:25:00|698.18|695.78|698.06|695.66|698.84|696.44|697.63|695.23|0
1656502200000|2022-06-29 11:30:00|698.18|695.78|696.09|693.69|698.18|695.78|695.55|693.15|0
1656502500000|2022-06-29 11:35:00|696.31|693.91|692.59|690.19|696.97|694.57|692.59|690.19|0
1656502800000|2022-06-29 11:40:00|692.38|689.98|693.25|690.85|693.47|691.07|692.38|689.98|0
1656503100000|2022-06-29 11:45:00|693.14|690.74|691.72|689.32|693.47|691.07|691.28|688.88|0
1656503400000|2022-06-29 11:50:00|691.94|689.54|687.79|685.39|692.16|689.76|687.36|684.96|0
1656503700000|2022-06-29 11:55:00|688.23|685.83|685.4|683|689.1|686.7|684.42|682.02|0
1656504000000|2022-06-29 12:00:00|685.18|682.78|679.75|677.35|685.73|683.33|679.1|676.7|0
1656504300000|2022-06-29 12:05:00|679.97|677.57|680.04|677.64|680.4|678|677.43|675.03|0
1656504600000|2022-06-29 12:10:00|680.26|677.86|680.04|677.64|680.48|678.08|679.17|676.77|0
1656504900000|2022-06-29 12:15:00|679.61|677.21|680.48|678.08|680.59|678.19|677.98|675.58|0
1656505200000|2022-06-29 12:20:00|680.04|677.64|685.05|682.65|685.27|682.87|679.39|676.99|0
1656505500000|2022-06-29 12:25:00|685.17|682.77|684.51|682.11|685.71|683.31|684.18|681.78|0
1656505800000|2022-06-29 12:30:00|684.62|682.22|688.98|686.58|692.05|689.65|683.42|681.02|0
1656506100000|2022-06-29 12:35:00|690.52|688.12|693.19|690.79|694.51|692.11|689.97|687.57|0
1656506400000|2022-06-29 12:40:00|693.41|691.01|690.34|687.94|694.07|691.67|690.12|687.72|0
1656506700000|2022-06-29 12:45:00|690.56|688.16|690.56|688.16|692.09|689.69|688.37|685.97|0
1656507000000|2022-06-29 12:50:00|691|688.6|689.68|687.28|691|688.6|688.37|685.97|0
1656507300000|2022-06-29 12:55:00|690.24|687.84|690.34|687.94|692.86|690.46|689.47|687.07|0
1656507600000|2022-06-29 13:00:00|690.56|688.16|687.06|684.66|691.43|689.03|685.53|683.13|0
1656507900000|2022-06-29 13:05:00|686.4|684|687.36|684.96|689.9|687.5|685.75|683.35|0
1656508200000|2022-06-29 13:10:00|687.14|684.74|684.52|682.12|687.36|684.96|683.86|681.46|0
1656508500000|2022-06-29 13:15:00|684.73|682.33|681.25|678.85|687.57|685.17|680.38|677.98|0
1656508800000|2022-06-29 13:20:00|681.68|679.28|683.42|681.02|684.73|682.33|681.03|678.63|0
1656509100000|2022-06-29 13:25:00|683.21|680.81|687.35|684.95|688.66|686.26|683.21|680.81|0
1656509400000|2022-06-29 13:30:00|686.7|684.3|701.6|699.2|704.03|701.63|683.64|681.24|0
1656509700000|2022-06-29 13:35:00|703.14|700.74|706.18|703.78|706.18|703.78|697.17|694.77|0
1656510000000|2022-06-29 13:40:00|707.06|704.66|705.52|703.12|709.27|706.87|701.56|699.16|0
1656510300000|2022-06-29 13:45:00|707.73|705.33|701.12|698.72|711.37|708.97|700.9|698.5|0
1656510600000|2022-06-29 13:50:00|701.89|699.49|683.4|681|702.66|700.26|680.8|678.4|0
1656510900000|2022-06-29 13:55:00|684.28|681.88|688.2|685.8|690.16|687.76|683.62|681.22|0
1656511200000|2022-06-29 14:00:00|687.76|685.36|679.01|676.61|692.57|690.17|677.41|675.01|0
1656511500000|2022-06-29 14:05:00|679.88|677.48|684.9|682.5|686.87|684.47|679.66|677.26|0
1656511800000|2022-06-29 14:10:00|685.34|682.94|687.31|684.91|687.31|684.91|678.57|676.17|0
1656512100000|2022-06-29 14:15:00|687.52|685.12|698.28|695.88|699.71|697.31|685.56|683.16|0
1656512400000|2022-06-29 14:20:00|698.5|696.1|693.88|691.48|698.94|696.54|693.88|691.48|0
1656512700000|2022-06-29 14:25:00|694.54|692.14|687.08|684.68|694.54|692.14|682.5|680.1|0
1656513000000|2022-06-29 14:30:00|687.3|684.9|685.12|682.72|689.18|686.78|679.46|677.06|0
1656513300000|2022-06-29 14:35:00|685.78|683.38|687.74|685.34|696.07|693.67|685.56|683.16|0
1656513600000|2022-06-29 14:40:00|687.53|685.13|681.09|678.69|689.27|686.87|679.46|677.06|0
1656513900000|2022-06-29 14:45:00|680.33|677.93|683.59|681.19|686.21|683.81|678.15|675.75|0
1656514200000|2022-06-29 14:50:00|682.94|680.54|684.47|682.07|688.18|685.78|678.59|676.19|0
1656514500000|2022-06-29 14:55:00|684.25|681.85|689.93|687.53|690.58|688.18|684.25|681.85|0
1656514800000|2022-06-29 15:00:00|689.71|687.31|692.99|690.59|693.43|691.03|688.18|685.78|0
1656515100000|2022-06-29 15:05:00|693.43|691.03|692.11|689.71|697.16|694.76|688.83|686.43|0
1656515400000|2022-06-29 15:10:00|691.89|689.49|694.74|692.34|696.06|693.66|689.92|687.52|0
1656515700000|2022-06-29 15:15:00|695.18|692.78|696.94|694.54|697.81|695.41|691.02|688.62|0
1656516000000|2022-06-29 15:20:00|697.16|694.76|701.11|698.71|704.2|701.8|696.06|693.66|0
1656516300000|2022-06-29 15:25:00|700.67|698.27|698.78|696.38|701.55|699.15|697.25|694.85|0
1656516600000|2022-06-29 15:30:00|698.34|695.94|694.62|692.22|701.19|698.79|693.31|690.91|0
1656516900000|2022-06-29 15:35:00|693.96|691.56|691.89|689.49|695.27|692.87|688.29|685.89|0
1656517200000|2022-06-29 15:40:00|692.33|689.93|697.56|695.16|697.56|695.16|689.71|687.31|0
1656517500000|2022-06-29 15:45:00|697.34|694.94|696.69|694.29|698.44|696.04|692.54|690.14|0
1656517800000|2022-06-29 15:50:00|696.25|693.85|690.8|688.4|697.56|695.16|689.71|687.31|0
1656518100000|2022-06-29 15:55:00|691.45|689.05|693.85|691.45|697.56|695.16|691.02|688.62|0
1656518400000|2022-06-29 16:00:00|694.07|691.67|695.59|693.19|698.55|696.15|692.76|690.36|0
1656518700000|2022-06-29 16:05:00|695.37|692.97|701.71|699.31|701.71|699.31|694.5|692.1|0
1656519000000|2022-06-29 16:10:00|701.28|698.88|704.12|701.72|705.88|703.48|699.96|697.56|0
1656519300000|2022-06-29 16:15:00|704.56|702.16|702.59|700.19|704.56|702.16|700.84|698.44|0
1656519600000|2022-06-29 16:20:00|702.15|699.75|708.73|706.33|708.95|706.55|700.18|697.78|0
1656519900000|2022-06-29 16:25:00|709.83|707.43|711.37|708.97|712.47|710.07|708.73|706.33|0
1656520200000|2022-06-29 16:30:00|711.59|709.19|709.39|706.99|711.59|709.19|707.19|704.79|0
1656520500000|2022-06-29 16:35:00|709.61|707.21|702.58|700.18|709.61|707.21|700.39|697.99|0
1656520800000|2022-06-29 16:40:00|702.48|700.08|702.36|699.96|704.34|701.94|701.27|698.87|0
1656521100000|2022-06-29 16:45:00|702.58|700.18|704.77|702.37|705.65|703.25|699.95|697.55|0
1656521400000|2022-06-29 16:50:00|704.55|702.15|704.55|702.15|705.87|703.47|701.7|699.3|0
1656521700000|2022-06-29 16:55:00|704.11|701.71|702.36|699.96|706.31|703.91|701.05|698.65|0
1656522000000|2022-06-29 17:00:00|702.8|700.4|704.11|701.71|704.77|702.37|700.83|698.43|0
1656522300000|2022-06-29 17:05:00|703.45|701.05|697.76|695.36|705.21|702.81|697.76|695.36|0
1656522600000|2022-06-29 17:10:00|697.54|695.14|706.74|704.34|706.74|704.34|695.58|693.18|0
1656522900000|2022-06-29 17:15:00|706.96|704.56|707.18|704.78|708.84|706.44|706.42|704.02|0
1656523200000|2022-06-29 17:20:00|707.4|705|708.92|706.52|709.8|707.4|707.4|705|0
1656523500000|2022-06-29 17:25:00|709.14|706.74|703.01|700.61|710.02|707.62|701.91|699.51|0
1656523800000|2022-06-29 17:30:00|703.44|701.04|704.76|702.36|706.95|704.55|702.35|699.95|0
1656524100000|2022-06-29 17:35:00|704.54|702.14|700.38|697.98|704.54|702.14|699.73|697.33|0
1656524400000|2022-06-29 17:40:00|700.6|698.2|697.54|695.14|701.47|699.07|697.11|694.71|0
1656524700000|2022-06-29 17:45:00|696.89|694.49|698.63|696.23|699.51|697.11|696.24|693.84|0
1656525000000|2022-06-29 17:50:00|699.07|696.67|696.67|694.27|699.07|696.67|695.58|693.18|0
1656525300000|2022-06-29 17:55:00|696.45|694.05|692.1|689.7|696.45|694.05|691.45|689.05|0
1656525600000|2022-06-29 18:00:00|692.75|690.35|683.79|681.39|693.4|691|683.79|681.39|0
1656525900000|2022-06-29 18:05:00|683.57|681.17|685.31|682.91|686.84|684.44|682.92|680.52|0
1656526200000|2022-06-29 18:10:00|685.09|682.69|685.53|683.13|687.49|685.09|684.01|681.61|0
1656526500000|2022-06-29 18:15:00|685.75|683.35|685.96|683.56|686.18|683.78|683.13|680.73|0
1656526800000|2022-06-29 18:20:00|686.62|684.22|689.67|687.27|690.54|688.14|686.18|683.78|0
1656527100000|2022-06-29 18:25:00|689.45|687.05|686.83|684.43|690.76|688.36|685.74|683.34|0
1656527400000|2022-06-29 18:30:00|686.4|684|689.89|687.49|691.63|689.23|685.96|683.56|0
1656527700000|2022-06-29 18:35:00|689.67|687.27|693.16|690.76|693.16|690.76|689.67|687.27|0
1656528000000|2022-06-29 18:40:00|693.6|691.2|698.2|695.8|698.2|695.8|692.29|689.89|0
1656528300000|2022-06-29 18:45:00|698.86|696.46|699.07|696.67|700.39|697.99|697.32|694.92|0
1656528600000|2022-06-29 18:50:00|699.73|697.33|696.88|694.48|700.61|698.21|696.88|694.48|0
1656528900000|2022-06-29 18:55:00|696.66|694.26|697.1|694.7|697.76|695.36|694.25|691.85|0
1656529200000|2022-06-29 19:00:00|697.32|694.92|697.97|695.57|701.71|699.31|695.57|693.17|0
1656529500000|2022-06-29 19:05:00|697.76|695.36|692.72|690.32|698.85|696.45|692.72|690.32|0
1656529800000|2022-06-29 19:10:00|692.94|690.54|695.34|692.94|698.19|695.79|692.94|690.54|0
1656530100000|2022-06-29 19:15:00|696|693.6|693.05|690.65|697.31|694.91|688.68|686.28|0
1656530400000|2022-06-29 19:20:00|693.27|690.87|689.33|686.93|693.71|691.31|688.9|686.5|0
1656530700000|2022-06-29 19:25:00|689.55|687.15|684.31|681.91|690.21|687.81|684.09|681.69|0
1656531000000|2022-06-29 19:30:00|684.96|682.56|693.93|691.53|695.24|692.84|684.75|682.35|0
1656531300000|2022-06-29 19:35:00|694.37|691.97|695.02|692.62|697.44|695.04|692.83|690.43|0
1656531600000|2022-06-29 19:40:00|696.12|693.72|695.68|693.28|697.66|695.26|693.71|691.31|0
1656531900000|2022-06-29 19:45:00|695.02|692.62|697.66|695.26|699.63|697.23|693.71|691.31|0
1656532200000|2022-06-29 19:50:00|693.93|691.53|697.65|695.25|701.17|698.77|693.05|690.65|0
1656532500000|2022-06-29 19:55:00|697.43|695.03|693.05|690.65|697.43|695.03|689.98|687.58|0
1656532800000|2022-06-29 20:00:00|695.46|693.06|692.39|689.99|695.68|693.28|691.29|688.89|0
1656533100000|2022-06-29 20:05:00|692.17|689.77|693.04|690.64|693.7|691.3|691.29|688.89|0
1656533400000|2022-06-29 20:10:00|692.83|690.43|696.33|693.93|696.77|694.37|692.61|690.21|0
1656533700000|2022-06-29 20:15:00|696.53|693.73|694.12|691.32|696.53|693.73|694.12|691.32|0
1656534000000|2022-06-29 20:20:00|693.9|691.1|694.56|691.76|694.78|691.98|693.14|690.34|0
1656534300000|2022-06-29 20:25:00|694.67|691.87|694.34|691.54|694.89|692.09|693.02|690.22|0
1656534600000|2022-06-29 20:30:00|694.23|691.43|692.36|689.56|694.23|691.43|692.14|689.34|0
1656534900000|2022-06-29 20:35:00|692.8|690|693.02|690.22|693.24|690.44|692.48|689.68|0
1656535200000|2022-06-29 20:40:00|692.8|690|693.02|690.22|693.02|690.22|692.58|689.78|0
1656535500000|2022-06-29 20:45:00|692.8|690|691.82|689.02|692.8|690|691.82|689.02|0
1656535800000|2022-06-29 20:50:00|691.92|689.12|692.8|690|693.02|690.22|691.92|689.12|0
1656536100000|2022-06-29 20:55:00|693.02|690.22|692.47|689.67|693.23|690.43|692.14|689.34|0
1656536400000|2022-06-29 21:00:00|692.72|689.92|692.34|689.54|692.72|689.92|692.21|689.41|0
1656536700000|2022-06-29 21:05:00|692.5|689.7|692.63|689.83|692.69|689.89|692.28|689.48|0
1656537000000|2022-06-29 21:10:00|692.82|690.02|692.82|690.02|693|690.2|692.63|689.83|0
1656537300000|2022-06-29 21:15:00|692.63|689.83|692.63|689.83|692.78|689.98|692.63|689.83|0
1656537600000|2022-06-29 21:20:00|692.62|689.82|692.62|689.82|692.72|689.92|692.62|689.82|0
1656537900000|2022-06-29 21:25:00|692.69|689.89|692.56|689.76|692.69|689.89|692.43|689.63|0
1656538200000|2022-06-29 21:30:00|692.68|689.88|692.94|690.14|692.94|690.14|692.68|689.88|0
1656538500000|2022-06-29 21:35:00|692.68|689.88|692.94|690.14|692.94|690.14|692.68|689.88|0
1656538800000|2022-06-29 21:40:00|692.9|690.1|692.75|689.95|692.96|690.16|692.62|689.82|0
1656539100000|2022-06-29 21:45:00|692.87|690.07|692.87|690.07|692.87|690.07|692.87|690.07|0
1656539400000|2022-06-29 21:50:00|692.75|689.95|692.75|689.95|692.81|690.01|692.62|689.82|0
1656539700000|2022-06-29 21:55:00|692.81|690.01|692.9|690.1|692.9|690.1|692.71|689.91|0
1656540000000|2022-06-29 22:00:00|691.36|688.56|693.44|690.64|693.66|690.86|691.36|688.56|0
1656540300000|2022-06-29 22:05:00|693.22|690.42|693.99|691.19|694.75|691.95|693|690.2|0
1656540600000|2022-06-29 22:10:00|693.88|691.08|694.75|691.95|694.97|692.17|693.88|691.08|0
1656540900000|2022-06-29 22:15:00|694.97|692.17|693.66|690.86|694.97|692.17|693|690.2|0
1656541200000|2022-06-29 22:20:00|693.55|690.75|692.78|689.98|693.66|690.86|692.56|689.76|0
1656541500000|2022-06-29 22:25:00|692.56|689.76|692.12|689.32|692.56|689.76|691.68|688.88|0
1656541800000|2022-06-29 22:30:00|691.9|689.1|692.99|690.19|693.33|690.53|691.9|689.1|0
1656542100000|2022-06-29 22:35:00|693.11|690.31|693.65|690.85|693.65|690.85|693.11|690.31|0
1656542400000|2022-06-29 22:40:00|693.55|690.75|693.65|690.85|693.87|691.07|693.43|690.63|0
1656542700000|2022-06-29 22:45:00|693.54|690.74|693.65|690.85|694.31|691.51|693.43|690.63|0
1656543000000|2022-06-29 22:50:00|693.43|690.63|692.67|689.87|693.43|690.63|692.11|689.31|0
1656543300000|2022-06-29 22:55:00|692.55|689.75|693.65|690.85|693.87|691.07|692.55|689.75|0
1656543600000|2022-06-29 23:00:00|693.54|690.74|695.4|692.6|695.62|692.82|693.43|690.63|0
1656543900000|2022-06-29 23:05:00|695.62|692.82|695.18|692.38|695.62|692.82|694.74|691.94|0
1656544200000|2022-06-29 23:10:00|694.96|692.16|694.63|691.83|694.96|692.16|694.3|691.5|0
1656544500000|2022-06-29 23:15:00|694.85|692.05|694.96|692.16|695.18|692.38|694.3|691.5|0
1656544800000|2022-06-29 23:20:00|694.74|691.94|697.59|694.79|698.03|695.23|694.74|691.94|0
1656545100000|2022-06-29 23:25:00|697.49|694.69|697.81|695.01|698.25|695.45|696.93|694.13|0
1656545400000|2022-06-29 23:30:00|697.92|695.12|697.59|694.79|699.13|696.33|697.59|694.79|0
1656545700000|2022-06-29 23:35:00|697.81|695.01|697.37|694.57|697.81|695.01|696.71|693.91|0
1656546000000|2022-06-29 23:40:00|697.59|694.79|696.71|693.91|697.59|694.79|696.49|693.69|0
1656546300000|2022-06-29 23:45:00|696.49|693.69|696.27|693.47|697.15|694.35|696.05|693.25|0
1656546600000|2022-06-29 23:50:00|696.49|693.69|697.59|694.79|697.81|695.01|696.27|693.47|0
1656546900000|2022-06-29 23:55:00|697.7|694.9|697.36|694.56|698.02|695.22|696.93|694.13|0
1656547200000|2022-06-30 00:00:00|697.58|694.78|699.12|696.32|703.3|700.5|697.14|694.34|0
1656547500000|2022-06-30 00:05:00|698.68|695.88|697.14|694.34|698.68|695.88|696.05|693.25|0
1656547800000|2022-06-30 00:10:00|697.36|694.56|697.58|694.78|699.12|696.32|696.92|694.12|0
1656548100000|2022-06-30 00:15:00|697.48|694.68|697.36|694.56|700|697.2|696.92|694.12|0
1656548400000|2022-06-30 00:20:00|697.58|694.78|698.13|695.33|698.68|695.88|696.48|693.68|0
1656548700000|2022-06-30 00:25:00|697.91|695.11|698.02|695.22|698.79|695.99|696.92|694.12|0
1656549000000|2022-06-30 00:30:00|697.8|695|698.79|695.99|699.12|696.32|696.04|693.24|0
1656549300000|2022-06-30 00:35:00|698.68|695.88|698.13|695.33|698.68|695.88|696.92|694.12|0
1656549600000|2022-06-30 00:40:00|698.02|695.22|695.82|693.02|698.02|695.22|695.16|692.36|0
1656549900000|2022-06-30 00:45:00|695.6|692.8|697.57|694.77|697.91|695.11|695.27|692.47|0
1656550200000|2022-06-30 00:50:00|697.69|694.89|698.57|695.77|698.89|696.09|697.03|694.23|0
1656550500000|2022-06-30 00:55:00|698.67|695.87|698.01|695.21|699.11|696.31|697.57|694.77|0
1656550800000|2022-06-30 01:00:00|698.45|695.65|701.2|698.4|701.53|698.73|698.45|695.65|0
1656551100000|2022-06-30 01:05:00|701.31|698.51|703.07|700.27|703.18|700.38|699.99|697.19|0
1656551400000|2022-06-30 01:10:00|702.63|699.83|704.17|701.37|705.17|702.37|702.63|699.83|0
1656551700000|2022-06-30 01:15:00|704.39|701.59|706.59|703.79|707.48|704.68|704.39|701.59|0
1656552000000|2022-06-30 01:20:00|706.37|703.57|705.71|702.91|707.04|704.24|704.61|701.81|0
1656552300000|2022-06-30 01:25:00|705.49|702.69|705.05|702.25|706.37|703.57|704.83|702.03|0
1656552600000|2022-06-30 01:30:00|704.83|702.03|703.06|700.26|706.15|703.35|702.4|699.6|0
1656552900000|2022-06-30 01:35:00|702.84|700.04|702.62|699.82|703.72|700.92|701.3|698.5|0
1656553200000|2022-06-30 01:40:00|702.96|700.16|702.84|700.04|704.83|702.03|702.4|699.6|0
1656553500000|2022-06-30 01:45:00|702.62|699.82|703.94|701.14|704.16|701.36|701.85|699.05|0
1656553800000|2022-06-30 01:50:00|704.06|701.26|704.16|701.36|704.38|701.58|702.18|699.38|0
1656554100000|2022-06-30 01:55:00|704.06|701.26|706.81|704.01|707.03|704.23|704.06|701.26|0
1656554400000|2022-06-30 02:00:00|706.15|703.35|704.71|701.91|706.81|704.01|704.6|701.8|0
1656554700000|2022-06-30 02:05:00|704.6|701.8|703.94|701.14|705.92|703.12|703.94|701.14|0
1656555000000|2022-06-30 02:10:00|703.72|700.92|703.17|700.37|704.16|701.36|702.4|699.6|0
1656555300000|2022-06-30 02:15:00|703.28|700.48|702.95|700.15|703.72|700.92|702.61|699.81|0
1656555600000|2022-06-30 02:20:00|702.83|700.03|701.63|698.83|703.05|700.25|700.53|697.73|0
1656555900000|2022-06-30 02:25:00|701.51|698.71|699.31|696.51|702.07|699.27|698.87|696.07|0
1656556200000|2022-06-30 02:30:00|699.09|696.29|700.41|697.61|700.41|697.61|698.21|695.41|0
1656556500000|2022-06-30 02:35:00|700.19|697.39|700.63|697.83|701.07|698.27|699.75|696.95|0
1656556800000|2022-06-30 02:40:00|700.74|697.94|699.75|696.95|701.07|698.27|699.42|696.62|0
1656557100000|2022-06-30 02:45:00|699.53|696.73|702.72|699.92|703.27|700.47|698.87|696.07|0
1656557400000|2022-06-30 02:50:00|702.83|700.03|701.29|698.49|703.05|700.25|701.29|698.49|0
1656557700000|2022-06-30 02:55:00|701.07|698.27|700.4|697.6|701.29|698.49|699.31|696.51|0
1656558000000|2022-06-30 03:00:00|699.96|697.16|699.2|696.4|700.52|697.72|699.08|696.28|0
1656558300000|2022-06-30 03:05:00|699.08|696.28|699.52|696.72|700.52|697.72|698.42|695.62|0
1656558600000|2022-06-30 03:10:00|699.3|696.5|699.96|697.16|700.4|697.6|698.86|696.06|0
1656558900000|2022-06-30 03:15:00|700.18|697.38|699.96|697.16|700.62|697.82|698.86|696.06|0
1656559200000|2022-06-30 03:20:00|700.18|697.38|699.52|696.72|700.4|697.6|699.52|696.72|0
1656559500000|2022-06-30 03:25:00|699.63|696.83|699.74|696.94|700.18|697.38|699.52|696.72|0
1656559800000|2022-06-30 03:30:00|699.96|697.16|701.28|698.48|701.72|698.92|699.52|696.72|0
1656560100000|2022-06-30 03:35:00|701.39|698.59|702.16|699.36|702.6|699.8|700.84|698.04|0
1656560400000|2022-06-30 03:40:00|702.38|699.58|702.38|699.58|702.82|700.02|701.5|698.7|0
1656560700000|2022-06-30 03:45:00|702.6|699.8|704.58|701.78|705.14|702.34|702.16|699.36|0
1656561000000|2022-06-30 03:50:00|704.36|701.56|704.03|701.23|704.36|701.56|703.7|700.9|0
1656561300000|2022-06-30 03:55:00|703.92|701.12|703.7|700.9|704.36|701.56|703.03|700.23|0
1656561600000|2022-06-30 04:00:00|703.92|701.12|704.14|701.34|705.02|702.22|702.81|700.01|0
1656561900000|2022-06-30 04:05:00|703.91|701.11|704.35|701.55|704.36|701.56|703.25|700.45|0
1656562200000|2022-06-30 04:10:00|704.58|701.78|703.25|700.45|704.8|702|702.81|700.01|0
1656562500000|2022-06-30 04:15:00|703.03|700.23|702.15|699.35|703.47|700.67|702.15|699.35|0
1656562800000|2022-06-30 04:20:00|702.37|699.57|702.81|700.01|703.47|700.67|702.37|699.57|0
1656563100000|2022-06-30 04:25:00|702.92|700.12|703.25|700.45|703.25|700.45|702.37|699.57|0
1656563400000|2022-06-30 04:30:00|703.14|700.34|703.58|700.78|704.35|701.55|702.59|699.79|0
1656563700000|2022-06-30 04:35:00|703.69|700.89|704.79|701.99|705.57|702.77|703.36|700.56|0
1656564000000|2022-06-30 04:40:00|704.68|701.88|703.91|701.11|704.9|702.1|703.25|700.45|0
1656564300000|2022-06-30 04:45:00|703.8|701|704.35|701.55|704.57|701.77|703.69|700.89|0
1656564600000|2022-06-30 04:50:00|704.46|701.66|705.12|702.32|705.12|702.32|703.9|701.1|0
1656564900000|2022-06-30 04:55:00|705.01|702.21|705.01|702.21|706.11|703.31|704.57|701.77|0
1656565200000|2022-06-30 05:00:00|704.79|701.99|705|702.2|706.77|703.97|703.9|701.1|0
1656565500000|2022-06-30 05:05:00|704.9|702.1|705.78|702.98|706.66|703.86|704.78|701.98|0
1656565800000|2022-06-30 05:10:00|705.56|702.76|705.89|703.09|707.1|704.3|705.56|702.76|0
1656566100000|2022-06-30 05:15:00|705.66|702.86|706.99|704.19|706.99|704.19|704.46|701.66|0
1656566400000|2022-06-30 05:20:00|707.21|704.41|710.3|707.5|710.3|707.5|706.99|704.19|0
1656566700000|2022-06-30 05:25:00|710.74|707.94|715.39|712.59|719.83|717.03|710.74|707.94|0
1656567000000|2022-06-30 05:30:00|715.61|712.81|716.72|713.92|717.17|714.37|715.39|712.59|0
1656567300000|2022-06-30 05:35:00|717.17|714.37|718.17|715.37|719.39|716.59|716.94|714.14|0
1656567600000|2022-06-30 05:40:00|718.27|715.47|721.16|718.36|722.05|719.25|717.83|715.03|0
1656567900000|2022-06-30 05:45:00|721.28|718.48|718.94|716.14|721.28|718.48|717.61|714.81|0
1656568200000|2022-06-30 05:50:00|718.83|716.03|720.05|717.25|720.05|717.25|717.83|715.03|0
1656568500000|2022-06-30 05:55:00|719.72|716.92|717.38|714.58|720.16|717.36|716.27|713.47|0
1656568800000|2022-06-30 06:00:00|716.94|714.14|720.05|717.25|720.49|717.69|715.16|712.36|0
1656569100000|2022-06-30 06:05:00|720.27|717.47|724.49|721.69|724.72|721.92|719.82|717.02|0
1656569400000|2022-06-30 06:10:00|724.72|721.92|722.16|719.36|727.17|724.37|721.6|718.8|0
1656569700000|2022-06-30 06:15:00|721.82|719.02|722.49|719.69|723.16|720.36|720.71|717.91|0
1656570000000|2022-06-30 06:20:00|722.38|719.58|723.6|720.8|724.94|722.14|721.82|719.02|0
1656570300000|2022-06-30 06:25:00|723.49|720.69|728.62|725.82|729.4|726.6|723.27|720.47|0
1656570600000|2022-06-30 06:30:00|728.73|725.93|736.17|733.37|736.83|734.03|728.28|725.48|0
1656570900000|2022-06-30 06:35:00|736.39|733.59|737.55|734.75|742.88|740.08|736.17|733.37|0
1656571200000|2022-06-30 06:40:00|737.77|734.97|741.44|738.64|743.77|740.97|737.32|734.52|0
1656571500000|2022-06-30 06:45:00|741.54|738.74|739.1|736.3|742.21|739.41|738.65|735.85|0
1656571800000|2022-06-30 06:50:00|738.77|735.97|738.77|735.97|740.65|737.85|736.99|734.19|0
1656572100000|2022-06-30 06:55:00|738.87|736.07|737.76|734.96|739.43|736.63|736.43|733.63|0
1656572400000|2022-06-30 07:00:00|737.88|735.08|739.21|736.41|740.21|737.41|734.88|732.08|0
1656572700000|2022-06-30 07:05:00|739.68|737.28|738.23|735.83|742.57|740.17|736.67|734.27|0
1656573000000|2022-06-30 07:10:00|738.45|736.05|739.01|736.61|741.78|739.38|734.68|732.28|0
1656573300000|2022-06-30 07:15:00|740|737.6|743.9|741.5|745.68|743.28|740|737.6|0
1656573600000|2022-06-30 07:20:00|743.12|740.72|743.57|741.17|746.47|744.07|741.98|739.58|0
1656573900000|2022-06-30 07:25:00|743.35|740.95|742.68|740.28|744.36|741.96|738.69|736.29|0
1656574200000|2022-06-30 07:30:00|743.13|740.73|740.02|737.62|746.02|743.62|739.79|737.39|0
1656574500000|2022-06-30 07:35:00|739.69|737.29|741.02|738.62|741.57|739.17|738.02|735.62|0
1656574800000|2022-06-30 07:40:00|740.46|738.06|735.58|733.18|740.46|738.06|735.14|732.74|0
1656575100000|2022-06-30 07:45:00|735.69|733.29|731.85|729.45|739.35|736.95|731.85|729.45|0
1656575400000|2022-06-30 07:50:00|731.4|729|732.29|729.89|732.51|730.11|730.74|728.34|0
1656575700000|2022-06-30 07:55:00|732.51|730.11|733.17|730.77|734.94|732.54|731.4|729|0
1656576000000|2022-06-30 08:00:00|733.39|730.99|729.41|727.01|734.06|731.66|728.97|726.57|0
1656576300000|2022-06-30 08:05:00|729.19|726.79|731.4|729|732.73|730.33|727.65|725.25|0
1656576600000|2022-06-30 08:10:00|731.84|729.44|730.74|728.34|733.06|730.66|730.52|728.12|0
1656576900000|2022-06-30 08:15:00|730.96|728.56|734.83|732.43|735.05|732.65|730.29|727.89|0
1656577200000|2022-06-30 08:20:00|734.72|732.32|735.5|733.1|735.82|733.42|732.72|730.32|0
1656577500000|2022-06-30 08:25:00|735.6|733.2|736.71|734.31|737.37|734.97|734.49|732.09|0
1656577800000|2022-06-30 08:30:00|736.49|734.09|737.37|734.97|737.82|735.42|734.27|731.87|0
1656578100000|2022-06-30 08:35:00|737.49|735.09|731.07|728.67|738.7|736.3|729.52|727.12|0
1656578400000|2022-06-30 08:40:00|731.62|729.22|728.86|726.46|734.71|732.31|727.53|725.13|0
1656578700000|2022-06-30 08:45:00|728.96|726.56|734.6|732.2|735.71|733.31|728.74|726.34|0
1656579000000|2022-06-30 08:50:00|734.71|732.31|733.82|731.42|735.71|733.31|733.05|730.65|0
1656579300000|2022-06-30 08:55:00|734.05|731.65|735.05|732.65|736.48|734.08|733.16|730.76|0
1656579600000|2022-06-30 09:00:00|735.37|732.97|736.26|733.86|738.25|735.85|734.71|732.31|0
1656579900000|2022-06-30 09:05:00|738.03|735.63|739.58|737.18|739.8|737.4|735.15|732.75|0
1656580200000|2022-06-30 09:10:00|739.36|736.96|746.03|743.63|746.37|743.97|739.36|736.96|0
1656580500000|2022-06-30 09:15:00|746.37|743.97|748.03|745.63|748.25|745.85|746.03|743.63|0
1656580800000|2022-06-30 09:20:00|748.25|745.85|747.79|745.39|748.7|746.3|746.19|743.79|0
1656581100000|2022-06-30 09:25:00|747.9|745.5|748.67|746.27|748.68|746.28|747.46|745.06|0
1656581400000|2022-06-30 09:30:00|748.57|746.17|746.71|744.31|749.34|746.94|745.78|743.38|0
1656581700000|2022-06-30 09:35:00|746.61|744.21|745.82|743.42|748.28|745.88|745.82|743.42|0
1656582000000|2022-06-30 09:40:00|746.04|743.64|747.16|744.76|747.72|745.32|745.82|743.42|0
1656582300000|2022-06-30 09:45:00|746.94|744.54|745.39|742.99|747.6|745.2|744.71|742.31|0
1656582600000|2022-06-30 09:50:00|745.51|743.11|743.61|741.21|746.28|743.88|743.5|741.1|0
1656582900000|2022-06-30 09:55:00|743.5|741.1|737.73|735.33|744.05|741.65|737.73|735.33|0
1656583200000|2022-06-30 10:00:00|738.17|735.77|740.5|738.1|740.5|738.1|738.05|735.65|0
1656583500000|2022-06-30 10:05:00|740.27|737.87|739.72|737.32|742.61|740.21|739.38|736.98|0
1656583800000|2022-06-30 10:10:00|739.83|737.43|741.3|738.9|742.27|739.87|739.38|736.98|0
1656584100000|2022-06-30 10:15:00|741.19|738.79|741.41|739.01|742.08|739.68|740.52|738.12|0
1656584400000|2022-06-30 10:20:00|741.63|739.23|739.63|737.23|741.85|739.45|739.63|737.23|0
1656584700000|2022-06-30 10:25:00|739.41|737.01|745.41|743.01|745.41|743.01|739.41|737.01|0
1656585000000|2022-06-30 10:30:00|745.53|743.13|744.52|742.12|745.64|743.24|744.3|741.9|0
1656585300000|2022-06-30 10:35:00|744.74|742.34|746.96|744.56|747.44|745.04|744.74|742.34|0
1656585600000|2022-06-30 10:40:00|746.85|744.45|745.4|743|748.52|746.12|745.4|743|0
1656585900000|2022-06-30 10:45:00|745.62|743.22|746.29|743.89|747.18|744.78|744.4|742|0
1656586200000|2022-06-30 10:50:00|746.51|744.11|743.4|741|746.85|744.45|743.17|740.77|0
1656586500000|2022-06-30 10:55:00|743.29|740.89|741.4|739|743.4|741|740.73|738.33|0
1656586800000|2022-06-30 11:00:00|740.95|738.55|744.51|742.11|745.4|743|740.73|738.33|0
1656587100000|2022-06-30 11:05:00|744.73|742.33|742.62|740.22|744.95|742.55|742.62|740.22|0
1656587400000|2022-06-30 11:10:00|742.5|740.1|741.39|738.99|743.17|740.77|741.17|738.77|0
1656587700000|2022-06-30 11:15:00|741.29|738.89|742.72|740.32|744.06|741.66|740.5|738.1|0
1656588000000|2022-06-30 11:20:00|742.95|740.55|742.5|740.1|743.39|740.99|741.73|739.33|0
1656588300000|2022-06-30 11:25:00|742.62|740.22|740.62|738.22|743.61|741.21|740.06|737.66|0
1656588600000|2022-06-30 11:30:00|741.17|738.77|746.54|744.14|746.77|744.37|741.17|738.77|0
1656588900000|2022-06-30 11:35:00|746.76|744.36|748.77|746.37|749.43|747.03|745.88|743.48|0
1656589200000|2022-06-30 11:40:00|748.99|746.59|748.1|745.7|750.32|747.92|747.21|744.81|0
1656589500000|2022-06-30 11:45:00|747.99|745.59|748.76|746.36|750.66|748.26|747.99|745.59|0
1656589800000|2022-06-30 11:50:00|748.99|746.59|747.43|745.03|749.43|747.03|747.21|744.81|0
1656590100000|2022-06-30 11:55:00|747.65|745.25|746.32|743.92|747.65|745.25|745.43|743.03|0
1656590400000|2022-06-30 12:00:00|746.43|744.03|743.57|741.17|747.2|744.8|743.12|740.72|0
1656590700000|2022-06-30 12:05:00|743.34|740.94|745.12|742.72|745.79|743.39|743.12|740.72|0
1656591000000|2022-06-30 12:10:00|744.9|742.5|743.79|741.39|745.12|742.72|743.34|740.94|0
1656591300000|2022-06-30 12:15:00|743.9|741.5|745.34|742.94|745.57|743.17|743.34|740.94|0
1656591600000|2022-06-30 12:20:00|745.46|743.06|740.12|737.72|745.79|743.39|738.89|736.49|0
1656591900000|2022-06-30 12:25:00|740.45|738.05|741.78|739.38|741.78|739.38|739.23|736.83|0
1656592200000|2022-06-30 12:30:00|742|739.6|732|729.6|742|739.6|729.58|727.18|0
1656592500000|2022-06-30 12:35:00|732.33|729.93|733.88|731.48|734.55|732.15|729.45|727.05|0
1656592800000|2022-06-30 12:40:00|734.32|731.92|733.21|730.81|737.21|734.81|732.11|729.71|0
1656593100000|2022-06-30 12:45:00|732.77|730.37|731.66|729.26|732.77|730.37|729.45|727.05|0
1656593400000|2022-06-30 12:50:00|731|728.6|736.54|734.14|738.99|736.59|731|728.6|0
1656593700000|2022-06-30 12:55:00|736.76|734.36|742.55|740.15|742.55|740.15|736.32|733.92|0
1656594000000|2022-06-30 13:00:00|742.77|740.37|739.43|737.03|744.11|741.71|739.21|736.81|0
1656594300000|2022-06-30 13:05:00|739.65|737.25|736.54|734.14|740.54|738.14|735.65|733.25|0
1656594600000|2022-06-30 13:10:00|737.43|735.03|737.99|735.59|738.76|736.36|736.54|734.14|0
1656594900000|2022-06-30 13:15:00|737.21|734.81|732.76|730.36|738.54|736.14|731.66|729.26|0
1656595200000|2022-06-30 13:20:00|732.99|730.59|734.32|731.92|734.76|732.36|732.1|729.7|0
1656595500000|2022-06-30 13:25:00|734.54|732.14|734.98|732.58|736.54|734.14|732.54|730.14|0
1656595800000|2022-06-30 13:30:00|734.54|732.14|737.83|735.43|743.88|741.48|727.22|724.82|0
1656596100000|2022-06-30 13:35:00|740.5|738.1|752.03|749.63|752.25|749.85|737.16|734.76|0
1656596400000|2022-06-30 13:40:00|752.92|750.52|750.68|748.28|754.93|752.53|746.89|744.49|0
1656596700000|2022-06-30 13:45:00|750.91|748.51|749.96|747.56|755.38|752.98|747.5|745.1|0
1656597000000|2022-06-30 13:50:00|751.3|748.9|757.56|755.16|758.01|755.61|748.84|746.44|0
1656597300000|2022-06-30 13:55:00|758.01|755.61|760.03|757.63|762.5|760.1|755.32|752.92|0
1656597600000|2022-06-30 14:00:00|760.25|757.85|765.42|763.02|767.22|764.82|760.25|757.85|0
1656597900000|2022-06-30 14:05:00|765.2|762.8|764.3|761.9|766.55|764.15|761.6|759.2|0
1656598200000|2022-06-30 14:10:00|763.85|761.45|756.85|754.45|765.09|762.69|756.85|754.45|0
1656598500000|2022-06-30 14:15:00|757.07|754.67|759.1|756.7|762.43|760.03|754.64|752.24|0
1656598800000|2022-06-30 14:20:00|759.33|756.93|760.67|758.27|764.25|761.85|758.55|756.15|0
1656599100000|2022-06-30 14:25:00|760.44|758.04|759.55|757.15|761.79|759.39|757.09|754.69|0
1656599400000|2022-06-30 14:30:00|760.44|758.04|746.61|744.21|761.79|759.39|745.95|743.55|0
1656599700000|2022-06-30 14:35:00|746.39|743.99|753.74|751.34|753.74|751.34|746.39|743.99|0
1656600000000|2022-06-30 14:40:00|754.19|751.79|757.2|754.8|757.2|754.8|752.85|750.45|0
1656600300000|2022-06-30 14:45:00|757.31|754.91|753.06|750.66|757.31|754.91|752.17|749.77|0
1656600600000|2022-06-30 14:50:00|753.28|750.88|743.55|741.15|753.51|751.11|741.99|739.59|0
1656600900000|2022-06-30 14:55:00|743.32|740.92|737.98|735.58|744.44|742.04|737.09|734.69|0
1656601200000|2022-06-30 15:00:00|738.42|736.02|744.44|742.04|746.22|743.82|738.2|735.8|0
1656601500000|2022-06-30 15:05:00|743.54|741.14|735.19|732.79|743.54|741.14|734.3|731.9|0
1656601800000|2022-06-30 15:10:00|734.86|732.46|737.84|735.44|739.4|737|733.86|731.46|0
1656602100000|2022-06-30 15:15:00|738.29|735.89|736.96|734.56|738.51|736.11|733.41|731.01|0
1656602400000|2022-06-30 15:20:00|737.18|734.78|729.46|727.06|737.62|735.22|728.58|726.18|0
1656602700000|2022-06-30 15:25:00|729.24|726.84|723.47|721.07|729.69|727.29|719.71|717.31|0
1656603000000|2022-06-30 15:30:00|724.13|721.73|728.13|725.73|728.79|726.39|722.14|719.74|0
1656603300000|2022-06-30 15:35:00|727.8|725.4|725.96|723.56|731.01|728.61|725.74|723.34|0
1656603600000|2022-06-30 15:40:00|725.74|723.34|722.2|719.8|727.51|725.11|722.2|719.8|0
1656603900000|2022-06-30 15:45:00|723.53|721.13|718.67|716.27|724.41|722.01|716.9|714.5|0
1656604200000|2022-06-30 15:50:00|719.11|716.71|718|715.6|722.42|720.02|718|715.6|0
1656604500000|2022-06-30 15:55:00|718.22|715.82|715.14|712.74|721.76|719.36|714.48|712.08|0
1656604800000|2022-06-30 16:00:00|714.92|712.52|718.88|716.48|719.66|717.26|714.48|712.08|0
1656605100000|2022-06-30 16:05:00|718.44|716.04|725.73|723.33|726.18|723.78|718.22|715.82|0
1656605400000|2022-06-30 16:10:00|726.18|723.78|721.53|719.13|727.28|724.88|721.31|718.91|0
1656605700000|2022-06-30 16:15:00|721.31|718.91|718.88|716.48|724.4|722|717.78|715.38|0
1656606000000|2022-06-30 16:20:00|718.66|716.26|707.66|705.26|719.76|717.36|707.66|705.26|0
1656606300000|2022-06-30 16:25:00|708.1|705.7|702.18|699.78|708.1|705.7|701.2|698.8|0
1656606600000|2022-06-30 16:30:00|701.31|698.91|701.09|698.69|701.97|699.57|695.63|693.23|0
1656606900000|2022-06-30 16:35:00|700.87|698.47|704.59|702.19|705.91|703.51|700.87|698.47|0
1656607200000|2022-06-30 16:40:00|704.37|701.97|701.95|699.55|705.69|703.29|700.64|698.24|0
1656607500000|2022-06-30 16:45:00|701.51|699.11|705.25|702.85|705.25|702.85|698.45|696.05|0
1656607800000|2022-06-30 16:50:00|705.03|702.63|703.05|700.65|707.44|705.04|702.83|700.43|0
1656608100000|2022-06-30 16:55:00|702.83|700.43|703.27|700.87|705.46|703.06|701.07|698.67|0
1656608400000|2022-06-30 17:00:00|703.05|700.65|699.76|697.36|703.27|700.87|698.22|695.82|0
1656608700000|2022-06-30 17:05:00|700.2|697.8|707.88|705.48|708.32|705.92|699.76|697.36|0
1656609000000|2022-06-30 17:10:00|707.66|705.26|718.69|716.29|719.13|716.73|707.22|704.82|0
1656609300000|2022-06-30 17:15:00|718.47|716.07|716.26|713.86|719.13|716.73|715.37|712.97|0
1656609600000|2022-06-30 17:20:00|716.04|713.64|710.51|708.11|718.73|716.33|710.51|708.11|0
1656609900000|2022-06-30 17:25:00|711.39|708.99|709.41|707.01|711.39|708.99|708.32|705.92|0
1656610200000|2022-06-30 17:30:00|708.97|706.57|707.44|705.04|709.41|707.01|705.25|702.85|0
1656610500000|2022-06-30 17:35:00|707|704.6|706.12|703.72|707.44|705.04|704.15|701.75|0
1656610800000|2022-06-30 17:40:00|705.46|703.06|712.05|709.65|712.05|709.65|701.09|698.69|0
1656611100000|2022-06-30 17:45:00|712.49|710.09|702.61|700.21|712.49|710.09|702.18|699.78|0
1656611400000|2022-06-30 17:50:00|702.4|700|699.33|696.93|703.71|701.31|696.28|693.88|0
1656611700000|2022-06-30 17:55:00|699.55|697.15|701.52|699.12|703.49|701.09|699.55|697.15|0
1656612000000|2022-06-30 18:00:00|700.86|698.46|700.64|698.24|704.8|702.4|700.43|698.03|0
1656612300000|2022-06-30 18:05:00|701.08|698.68|706.55|704.15|707.87|705.47|699.33|696.93|0
1656612600000|2022-06-30 18:10:00|706.45|704.05|707.57|705.17|708.09|705.69|702.83|700.43|0
1656612900000|2022-06-30 18:15:00|707.35|704.95|703.61|701.21|709.55|707.15|702.73|700.33|0
1656613200000|2022-06-30 18:20:00|703.17|700.77|713.31|710.91|713.31|710.91|702.73|700.33|0
1656613500000|2022-06-30 18:25:00|714.19|711.79|709.77|707.37|717.73|715.33|708.45|706.05|0
1656613800000|2022-06-30 18:30:00|710.43|708.03|710.33|707.93|712.42|710.02|707.46|705.06|0
1656614100000|2022-06-30 18:35:00|710.55|708.15|709.56|707.16|712.98|710.58|708.79|706.39|0
1656614400000|2022-06-30 18:40:00|709.67|707.27|722.29|719.89|722.51|720.11|709.67|707.27|0
1656614700000|2022-06-30 18:45:00|722.51|720.11|719.62|717.22|723.4|721|716.96|714.56|0
1656615000000|2022-06-30 18:50:00|719.85|717.45|724.29|721.89|727.4|725|719.4|717|0
1656615300000|2022-06-30 18:55:00|724.95|722.55|724|721.6|726.73|724.33|722.35|719.95|0
1656615600000|2022-06-30 19:00:00|725.11|722.71|725.23|722.83|726.66|724.26|721.35|718.95|0
1656615900000|2022-06-30 19:05:00|725.78|723.38|737.46|735.06|737.79|735.39|725.33|722.93|0
1656616200000|2022-06-30 19:10:00|737.68|735.28|735.68|733.28|737.91|735.51|734.34|731.94|0
1656616500000|2022-06-30 19:15:00|735.23|732.83|741.03|738.63|742.6|740.2|735.23|732.83|0
1656616800000|2022-06-30 19:20:00|740.81|738.41|733.45|731.05|740.81|738.41|733.22|730.82|0
1656617100000|2022-06-30 19:25:00|733.22|730.82|721.67|719.27|733.89|731.49|721.45|719.05|0
1656617400000|2022-06-30 19:30:00|722.56|720.16|715.59|713.19|723.89|721.49|715.04|712.64|0
1656617700000|2022-06-30 19:35:00|716.14|713.74|719.24|716.84|719.24|716.84|711.07|708.67|0
1656618000000|2022-06-30 19:40:00|719.68|717.28|727.33|724.93|730.1|727.7|717.02|714.62|0
1656618300000|2022-06-30 19:45:00|727.88|725.48|724.55|722.15|728.99|726.59|716.36|713.96|0
1656618600000|2022-06-30 19:50:00|724.77|722.37|735.89|733.49|738.79|736.39|719.01|716.61|0
1656618900000|2022-06-30 19:55:00|735.67|733.27|716.58|714.18|739.46|737.06|716.58|714.18|0
1656619200000|2022-06-30 20:00:00|717.02|714.62|726.33|723.93|730.12|727.72|717.02|714.62|0
1656619500000|2022-06-30 20:05:00|725.88|723.48|729|726.6|731.46|729.06|725.88|723.48|0
1656619800000|2022-06-30 20:10:00|728.78|726.38|730.57|728.17|730.79|728.39|725.43|723.03|0
1656620100000|2022-06-30 20:15:00|731.21|728.41|726.97|724.17|731.88|729.08|726.97|724.17|0
1656620400000|2022-06-30 20:20:00|727.09|724.29|726.3|723.5|727.42|724.62|725.19|722.39|0
1656620700000|2022-06-30 20:25:00|726.08|723.28|724.52|721.72|726.52|723.72|723.4|720.6|0
1656621000000|2022-06-30 20:30:00|724.74|721.94|724.74|721.94|727.41|724.61|724.74|721.94|0
1656621300000|2022-06-30 20:35:00|724.96|722.16|726.19|723.39|727.19|724.39|724.96|722.16|0
1656621600000|2022-06-30 20:40:00|726.41|723.61|725.52|722.72|726.74|723.94|725.18|722.38|0
1656621900000|2022-06-30 20:45:00|725.85|723.05|725.4|722.6|727.19|724.39|724.96|722.16|0
1656622200000|2022-06-30 20:50:00|725.85|723.05|727.75|724.95|728.97|726.17|725.18|722.38|0
1656622500000|2022-06-30 20:55:00|727.63|724.83|729.31|726.51|729.86|727.06|725.18|722.38|0
1656622800000|2022-06-30 21:00:00|728.94|726.14|729.14|726.34|729.37|726.57|728.72|725.92|0
1656623100000|2022-06-30 21:05:00|729.18|726.38|728.42|725.62|729.18|726.38|728.42|725.62|0
1656623400000|2022-06-30 21:10:00|728.68|725.88|729.53|726.73|729.53|726.73|728.46|725.66|0
1656623700000|2022-06-30 21:15:00|729.24|726.44|729.21|726.41|729.33|726.53|729.11|726.31|0
1656624000000|2022-06-30 21:20:00|729.14|726.34|729.04|726.24|729.21|726.41|728.65|725.85|0
1656624300000|2022-06-30 21:25:00|729.01|726.21|728.84|726.04|729.04|726.24|728.59|725.79|0
1656624600000|2022-06-30 21:30:00|728.88|726.08|728.84|726.04|728.88|726.08|728.59|725.79|0
1656624900000|2022-06-30 21:35:00|728.42|725.62|728.78|725.98|728.84|726.04|728.42|725.62|0
1656625200000|2022-06-30 21:40:00|728.81|726.01|728.59|725.79|728.81|726.01|728.52|725.72|0
1656625500000|2022-06-30 21:45:00|728.55|725.75|728.52|725.72|728.71|725.91|728.52|725.72|0
1656625800000|2022-06-30 21:50:00|728.59|725.79|728.81|726.01|728.84|726.04|728.59|725.79|0
1656626100000|2022-06-30 21:55:00|729.03|726.23|728.81|726.01|729.13|726.33|728.71|725.91|0
1656626400000|2022-06-30 22:00:00|728.18|725.38|731.19|728.39|731.86|729.06|727.96|725.16|0
1656626700000|2022-06-30 22:05:00|730.75|727.95|734.44|731.64|734.55|731.75|730.75|727.95|0
1656627000000|2022-06-30 22:10:00|734.55|731.75|736.01|733.21|736.34|733.54|732.53|729.73|0
1656627300000|2022-06-30 22:15:00|735.89|733.09|731.98|729.18|736.34|733.54|731.41|728.61|0
1656627600000|2022-06-30 22:20:00|732.08|729.28|731.86|729.06|732.08|729.28|730.97|728.17|0
1656627900000|2022-06-30 22:25:00|731.64|728.84|734.99|732.19|734.99|732.19|731.64|728.84|0
1656628200000|2022-06-30 22:30:00|734.66|731.86|733.42|730.62|734.66|731.86|732.08|729.28|0
1656628500000|2022-06-30 22:35:00|733.65|730.85|734.44|731.64|734.54|731.74|733.2|730.4|0
1656628800000|2022-06-30 22:40:00|734.54|731.74|732.64|729.84|734.77|731.97|732.53|729.73|0
1656629100000|2022-06-30 22:45:00|732.53|729.73|732.08|729.28|732.53|729.73|731.19|728.39|0
1656629400000|2022-06-30 22:50:00|731.97|729.17|730.41|727.61|732.3|729.5|729.84|727.04|0
1656629700000|2022-06-30 22:55:00|730.51|727.71|732.97|730.17|733.54|730.74|730.51|727.71|0
1656630000000|2022-06-30 23:00:00|732.86|730.06|732.3|729.5|733.2|730.4|731.52|728.72|0
1656630300000|2022-06-30 23:05:00|732.42|729.62|731.85|729.05|733.09|730.29|731.18|728.38|0
1656630600000|2022-06-30 23:10:00|732.08|729.28|731.85|729.05|732.08|729.28|731.18|728.38|0
1656630900000|2022-06-30 23:15:00|731.97|729.17|732.74|729.94|732.74|729.94|731.4|728.6|0
1656631200000|2022-06-30 23:20:00|733.19|730.39|731.4|728.6|734.09|731.29|731.4|728.6|0
1656631500000|2022-06-30 23:25:00|731.18|728.38|726.26|723.46|731.18|728.38|726.26|723.46|0
1656631800000|2022-06-30 23:30:00|726.49|723.69|728.27|725.47|728.27|725.47|725.82|723.02|0
1656632100000|2022-06-30 23:35:00|728.17|725.37|727.82|725.02|728.72|725.92|727.38|724.58|0
1656632400000|2022-06-30 23:40:00|727.94|725.14|727.38|724.58|727.94|725.14|725.82|723.02|0
1656632700000|2022-06-30 23:45:00|727.6|724.8|725.71|722.91|728.49|725.69|725.37|722.57|0
1656633000000|2022-06-30 23:50:00|725.59|722.79|722.03|719.23|725.59|722.79|721.47|718.67|0
1656633300000|2022-06-30 23:55:00|721.8|719|721.36|718.56|721.8|719|720.47|717.67|0
1656633600000|2022-07-01 00:00:00|720.69|717.89|719.03|716.23|722.14|719.34|718.91|716.11|0
1656633900000|2022-07-01 00:05:00|719.13|716.33|721.92|719.12|722.47|719.67|718.91|716.11|0
1656634200000|2022-07-01 00:10:00|721.58|718.78|721.35|718.55|722.25|719.45|720.91|718.11|0
1656634500000|2022-07-01 00:15:00|721.58|718.78|718.69|715.89|721.92|719.12|718.69|715.89|0
1656634800000|2022-07-01 00:20:00|718.8|716|721.8|719|722.02|719.22|718.13|715.33|0
1656635100000|2022-07-01 00:25:00|721.69|718.89|722.24|719.44|724.69|721.89|721.58|718.78|0
1656635400000|2022-07-01 00:30:00|722.36|719.56|722.02|719.22|724.69|721.89|721.8|719|0
1656635700000|2022-07-01 00:35:00|722.24|719.44|725.36|722.56|725.81|723.01|721.35|718.55|0
1656636000000|2022-07-01 00:40:00|725.58|722.78|725.33|722.53|726.55|723.75|723.88|721.08|0
1656636300000|2022-07-01 00:45:00|725.44|722.64|721|718.2|725.44|722.64|720.33|717.53|0
1656636600000|2022-07-01 00:50:00|721.33|718.53|722.55|719.75|722.99|720.19|720.33|717.53|0
1656636900000|2022-07-01 00:55:00|722.33|719.53|726.22|723.42|726.32|723.52|722.1|719.3|0
1656637200000|2022-07-01 01:00:00|726.32|723.52|726.66|723.86|727.43|724.63|724.1|721.3|0
1656637500000|2022-07-01 01:05:00|726.88|724.08|727.43|724.63|728.77|725.97|725.1|722.3|0
1656637800000|2022-07-01 01:10:00|727.66|724.86|727.88|725.08|730.77|727.97|727.21|724.41|0
1656638100000|2022-07-01 01:15:00|727.77|724.97|728.21|725.41|729.66|726.86|727.33|724.53|0
1656638400000|2022-07-01 01:20:00|728.1|725.3|729.88|727.08|730.1|727.3|727.88|725.08|0
1656638700000|2022-07-01 01:25:00|729.33|726.53|731.66|728.86|732.11|729.31|727.77|724.97|0
1656639000000|2022-07-01 01:30:00|731.88|729.08|735.23|732.43|735.9|733.1|731.88|729.08|0
1656639300000|2022-07-01 01:35:00|735.45|732.65|734.33|731.53|737.68|734.88|733.89|731.09|0
1656639600000|2022-07-01 01:40:00|734.45|731.65|735.12|732.32|735.12|732.32|732.55|729.75|0
1656639900000|2022-07-01 01:45:00|735|732.2|734.33|731.53|735|732.2|732.66|729.86|0
1656640200000|2022-07-01 01:50:00|734.56|731.76|732.66|729.86|734.56|731.76|731.21|728.41|0
1656640500000|2022-07-01 01:55:00|732.77|729.97|733.21|730.41|734.33|731.53|732.66|729.86|0
1656640800000|2022-07-01 02:00:00|733.44|730.64|730.32|727.52|735|732.2|729.65|726.85|0
1656641100000|2022-07-01 02:05:00|730.21|727.41|729.99|727.19|730.21|727.41|728.98|726.18|0
1656641400000|2022-07-01 02:10:00|729.87|727.07|728.2|725.4|729.87|727.07|726.87|724.07|0
1656641700000|2022-07-01 02:15:00|728.09|725.29|730.76|727.96|731.87|729.07|728.09|725.29|0
1656642000000|2022-07-01 02:20:00|730.98|728.18|734.77|731.97|734.89|732.09|730.98|728.18|0
1656642300000|2022-07-01 02:25:00|734.66|731.86|735.44|732.64|736.78|733.98|734.66|731.86|0
1656642600000|2022-07-01 02:30:00|735.22|732.42|741.25|738.45|742.82|740.02|734.55|731.75|0
1656642900000|2022-07-01 02:35:00|741.37|738.57|742.26|739.46|742.6|739.8|739.91|737.11|0
1656643200000|2022-07-01 02:40:00|742.37|739.57|743.04|740.24|744.5|741.7|740.36|737.56|0
1656643500000|2022-07-01 02:45:00|743.38|740.58|744.39|741.59|744.39|741.59|741.14|738.34|0
1656643800000|2022-07-01 02:50:00|744.16|741.36|745.73|742.93|747.3|744.5|744.16|741.36|0
1656644100000|2022-07-01 02:55:00|745.96|743.16|744.83|742.03|747.53|744.73|744.83|742.03|0
1656644400000|2022-07-01 03:00:00|745.28|742.48|745.28|742.48|746.29|743.49|744.38|741.58|0
1656644700000|2022-07-01 03:05:00|745.17|742.37|749.21|746.41|749.55|746.75|745.06|742.26|0
1656645000000|2022-07-01 03:10:00|749.32|746.52|754.27|751.47|754.27|751.47|748.65|745.85|0
1656645300000|2022-07-01 03:15:00|754.04|751.24|757.87|755.07|757.87|755.07|752.47|749.67|0
1656645600000|2022-07-01 03:20:00|758.1|755.3|753.14|750.34|758.1|755.3|752.92|750.12|0
1656645900000|2022-07-01 03:25:00|752.92|750.12|751.91|749.11|753.59|750.79|751.79|748.99|0
1656646200000|2022-07-01 03:30:00|752.01|749.21|751.01|748.21|753.59|750.79|750.22|747.42|0
1656646500000|2022-07-01 03:35:00|750.78|747.98|751.91|749.11|752.01|749.21|749.99|747.19|0
1656646800000|2022-07-01 03:40:00|752.01|749.21|757.42|754.62|759|756.2|752.01|749.21|0
1656647100000|2022-07-01 03:45:00|757.53|754.73|755.39|752.59|759|756.2|754.71|751.91|0
1656647400000|2022-07-01 03:50:00|755.61|752.81|752.46|749.66|755.96|753.16|752.01|749.21|0
1656647700000|2022-07-01 03:55:00|752.35|749.55|752.91|750.11|754.49|751.69|752.01|749.21|0
1656648000000|2022-07-01 04:00:00|753.13|750.33|750.21|747.41|753.58|750.78|749.98|747.18|0
1656648300000|2022-07-01 04:05:00|750.43|747.63|751.33|748.53|751.33|748.53|749.98|747.18|0
1656648600000|2022-07-01 04:10:00|751.11|748.31|756.51|753.71|757.64|754.84|750.43|747.63|0
1656648900000|2022-07-01 04:15:00|756.74|753.94|759.22|756.42|760.24|757.44|755.61|752.81|0
1656649200000|2022-07-01 04:20:00|759.67|756.87|756.96|754.16|761.02|758.22|756.06|753.26|0
1656649500000|2022-07-01 04:25:00|757.3|754.5|758.99|756.19|759.67|756.87|756.28|753.48|0
1656649800000|2022-07-01 04:30:00|758.76|755.96|754.6|751.8|758.76|755.96|754.15|751.35|0
1656650100000|2022-07-01 04:35:00|754.82|752.02|755.83|753.03|756.96|754.16|753.8|751|0
1656650400000|2022-07-01 04:40:00|755.6|752.8|753.24|750.44|755.72|752.92|751.78|748.98|0
1656650700000|2022-07-01 04:45:00|753.13|750.33|753.58|750.78|755.04|752.24|752.57|749.77|0
1656651000000|2022-07-01 04:50:00|753.35|750.55|753.35|750.55|753.8|751|751.89|749.09|0
1656651300000|2022-07-01 04:55:00|753.58|750.78|756.73|753.93|756.73|753.93|752.45|749.65|0
1656651600000|2022-07-01 05:00:00|756.62|753.82|756.5|753.7|758.31|755.51|754.93|752.13|0
1656651900000|2022-07-01 05:05:00|756.73|753.93|754.25|751.45|757.4|754.6|753.8|751|0
1656652200000|2022-07-01 05:10:00|754.47|751.67|756.05|753.25|756.05|753.25|753.57|750.77|0
1656652500000|2022-07-01 05:15:00|756.5|753.7|759.21|756.41|761.24|758.44|756.05|753.25|0
1656652800000|2022-07-01 05:20:00|759.43|756.63|759.2|756.4|760.33|757.53|758.3|755.5|0
1656653100000|2022-07-01 05:25:00|759.55|756.75|755.48|752.68|759.88|757.08|754.69|751.89|0
1656653400000|2022-07-01 05:30:00|754.92|752.12|757.84|755.04|759.65|756.85|754.92|752.12|0
1656653700000|2022-07-01 05:35:00|757.39|754.59|758.18|755.38|759.31|756.51|756.27|753.47|0
1656654000000|2022-07-01 05:40:00|758.07|755.27|754.24|751.44|758.07|755.27|753.79|750.99|0
1656654300000|2022-07-01 05:45:00|754.02|751.22|754.46|751.66|754.46|751.66|750.2|747.4|0
1656654600000|2022-07-01 05:50:00|754.36|751.56|753.68|750.88|754.58|751.78|752.78|749.98|0
1656654900000|2022-07-01 05:55:00|754.01|751.21|754.13|751.33|754.46|751.66|750.87|748.07|0
1656655200000|2022-07-01 06:00:00|754.91|752.11|753.56|750.76|758.06|755.26|751.77|748.97|0
1656655500000|2022-07-01 06:05:00|753.34|750.54|757.16|754.36|758.29|755.49|752.66|749.86|0
1656655800000|2022-07-01 06:10:00|757.61|754.81|753.34|750.54|757.61|754.81|752.66|749.86|0
1656656100000|2022-07-01 06:15:00|752.89|750.09|756.93|754.13|756.93|754.13|752.89|750.09|0
1656656400000|2022-07-01 06:20:00|756.71|753.91|754.24|751.44|756.93|754.13|752.22|749.42|0
1656656700000|2022-07-01 06:25:00|753.91|751.11|748.41|745.61|754.8|752|748.41|745.61|0
1656657000000|2022-07-01 06:30:00|747.96|745.16|751.51|748.71|751.76|748.96|747.96|745.16|0
1656657300000|2022-07-01 06:35:00|751.39|748.59|752.06|749.26|752.18|749.38|750.27|747.47|0
1656657600000|2022-07-01 06:40:00|752.18|749.38|754.75|751.95|754.87|752.07|751.73|748.93|0
1656657900000|2022-07-01 06:45:00|754.53|751.73|755.32|752.52|756.32|753.52|753.63|750.83|0
1656658200000|2022-07-01 06:50:00|755.2|752.4|754.53|751.73|755.42|752.62|753.85|751.05|0
1656658500000|2022-07-01 06:55:00|754.64|751.84|753.52|750.72|755.09|752.29|751.73|748.93|0
1656658800000|2022-07-01 07:00:00|753.4|750.6|761.71|758.91|764.19|761.39|753.4|750.6|0
1656659100000|2022-07-01 07:05:00|761.18|758.78|753.87|751.47|761.18|758.78|753.32|750.92|0
1656659400000|2022-07-01 07:10:00|754.32|751.92|757.24|754.84|757.58|755.18|752.53|750.13|0
1656659700000|2022-07-01 07:15:00|756.79|754.39|754.54|752.14|760.16|757.76|754.54|752.14|0
1656660000000|2022-07-01 07:20:00|754.89|752.49|751.18|748.78|756.79|754.39|750.51|748.11|0
1656660300000|2022-07-01 07:25:00|751.07|748.67|751.07|748.67|753.09|750.69|748.39|745.99|0
1656660600000|2022-07-01 07:30:00|750.96|748.56|743.69|741.29|750.96|748.56|743.36|740.96|0
1656660900000|2022-07-01 07:35:00|743.8|741.4|745.81|743.41|746.6|744.2|743.8|741.4|0
1656661200000|2022-07-01 07:40:00|745.59|743.19|748.72|746.32|749.39|746.99|745.36|742.96|0
1656661500000|2022-07-01 07:45:00|748.49|746.09|749.39|746.99|750.06|747.66|747.71|745.31|0
1656661800000|2022-07-01 07:50:00|748.94|746.54|746.48|744.08|748.94|746.54|745.7|743.3|0
1656662100000|2022-07-01 07:55:00|746.7|744.3|751.18|748.78|752.07|749.67|746.37|743.97|0
1656662400000|2022-07-01 08:00:00|750.73|748.33|753.86|751.46|753.98|751.58|748.27|745.87|0
1656662700000|2022-07-01 08:05:00|753.76|751.36|752.07|749.67|756.33|753.93|751.62|749.22|0
1656663000000|2022-07-01 08:10:00|752.29|749.89|743.91|741.51|752.74|750.34|743.79|741.39|0
1656663300000|2022-07-01 08:15:00|744.02|741.62|743.79|741.39|745.36|742.96|743.24|740.84|0
1656663600000|2022-07-01 08:20:00|744.46|742.06|738.56|736.16|744.69|742.29|737.11|734.71|0
1656663900000|2022-07-01 08:25:00|738.66|736.26|736.72|734.32|740.22|737.82|736.5|734.1|0
1656664200000|2022-07-01 08:30:00|736.94|734.54|738.72|736.32|739.29|736.89|735.83|733.43|0
1656664500000|2022-07-01 08:35:00|738.39|735.99|733.94|731.54|738.72|736.32|733.38|730.98|0
1656664800000|2022-07-01 08:40:00|734.05|731.65|735.72|733.32|736.05|733.65|733.6|731.2|0
1656665100000|2022-07-01 08:45:00|735.6|733.2|734.04|731.64|737.38|734.98|733.82|731.42|0
1656665400000|2022-07-01 08:50:00|733.82|731.42|734.71|732.31|735.82|733.42|733.38|730.98|0
1656665700000|2022-07-01 08:55:00|735.16|732.76|734.71|732.31|735.16|732.76|733.15|730.75|0
1656666000000|2022-07-01 09:00:00|734.93|732.53|732.71|730.31|737.38|734.98|732.71|730.31|0
1656666300000|2022-07-01 09:05:00|732.82|730.42|728.48|726.08|733.37|730.97|728.04|725.64|0
1656666600000|2022-07-01 09:10:00|728.71|726.31|729.39|726.99|731.37|728.97|728.38|725.98|0
1656666900000|2022-07-01 09:15:00|729.07|726.67|728.95|726.55|729.51|727.11|727.61|725.21|0
1656667200000|2022-07-01 09:20:00|728.73|726.33|727.61|725.21|729.84|727.44|726.94|724.54|0
1656667500000|2022-07-01 09:25:00|727.83|725.43|730.95|728.55|731.17|728.77|727.17|724.77|0
1656667800000|2022-07-01 09:30:00|731.17|728.77|730.4|728|731.17|728.77|728.5|726.1|0
1656668100000|2022-07-01 09:35:00|730.06|727.66|730.84|728.44|730.84|728.44|728.05|725.65|0
1656668400000|2022-07-01 09:40:00|730.73|728.33|731.83|729.43|732.84|730.44|730.28|727.88|0
1656668700000|2022-07-01 09:45:00|732.28|729.88|726.04|723.64|732.72|730.32|726.04|723.64|0
1656669000000|2022-07-01 09:50:00|725.82|723.42|724.6|722.2|726.93|724.53|724.15|721.75|0
1656669300000|2022-07-01 09:55:00|724.71|722.31|724.7|722.3|726.15|723.75|724.26|721.86|0
1656669600000|2022-07-01 10:00:00|724.93|722.53|728.48|726.08|728.48|726.08|723.71|721.31|0
1656669900000|2022-07-01 10:05:00|728.38|725.98|730.71|728.31|730.93|728.53|727.82|725.42|0
1656670200000|2022-07-01 10:10:00|730.6|728.2|729.37|726.97|731.83|729.43|729.37|726.97|0
1656670500000|2022-07-01 10:15:00|729.15|726.75|725.81|723.41|729.15|726.75|725.15|722.75|0
1656670800000|2022-07-01 10:20:00|725.37|722.97|724.26|721.86|726.26|723.86|723.59|721.19|0
1656671100000|2022-07-01 10:25:00|724.03|721.63|728.48|726.08|728.48|726.08|723.93|721.53|0
1656671400000|2022-07-01 10:30:00|728.26|725.86|730.04|727.64|730.04|727.64|727.37|724.97|0
1656671700000|2022-07-01 10:35:00|729.93|727.53|732.27|729.87|732.27|729.87|729.15|726.75|0
1656672000000|2022-07-01 10:40:00|732.16|729.76|734.27|731.87|734.39|731.99|732.04|729.64|0
1656672300000|2022-07-01 10:45:00|734.5|732.1|735.23|732.83|736.73|734.33|733.27|730.87|0
1656672600000|2022-07-01 10:50:00|735.12|732.72|736.68|734.28|737.02|734.62|734.45|732.05|0
1656672900000|2022-07-01 10:55:00|736.9|734.5|736.9|734.5|738.69|736.29|734.67|732.27|0
1656673200000|2022-07-01 11:00:00|736.57|734.17|734.11|731.71|737.91|735.51|733.89|731.49|0
1656673500000|2022-07-01 11:05:00|733.67|731.27|734.56|732.16|736.01|733.61|733.67|731.27|0
1656673800000|2022-07-01 11:10:00|734.67|732.27|735.78|733.38|737.13|734.73|734|731.6|0
1656674100000|2022-07-01 11:15:00|735.9|733.5|735.23|732.83|737.79|735.39|733.44|731.04|0
1656674400000|2022-07-01 11:20:00|734.89|732.49|734.22|731.82|735.78|733.38|734.11|731.71|0
1656674700000|2022-07-01 11:25:00|734.44|732.04|732.99|730.59|735.45|733.05|730.87|728.47|0
1656675000000|2022-07-01 11:30:00|732.65|730.25|733.66|731.26|735.11|732.71|731.99|729.59|0
1656675300000|2022-07-01 11:35:00|733.77|731.37|736.45|734.05|736.67|734.27|732.65|730.25|0
1656675600000|2022-07-01 11:40:00|736.23|733.83|738.68|736.28|739.58|737.18|736.23|733.83|0
1656675900000|2022-07-01 11:45:00|738.91|736.51|742.27|739.87|742.71|740.31|738.46|736.06|0
1656676200000|2022-07-01 11:50:00|743.16|740.76|743.83|741.43|744.72|742.32|741.37|738.97|0
1656676500000|2022-07-01 11:55:00|744.27|741.87|742.71|740.31|747.4|745|742.26|739.86|0
1656676800000|2022-07-01 12:00:00|743.16|740.76|738.92|736.52|745.84|743.44|738.48|736.08|0
1656677100000|2022-07-01 12:05:00|738.7|736.3|738.25|735.85|739.81|737.41|737.81|735.41|0
1656677400000|2022-07-01 12:10:00|737.81|735.41|737.48|735.08|739.14|736.74|737.14|734.74|0
1656677700000|2022-07-01 12:15:00|737.92|735.52|737.8|735.4|738.92|736.52|736.92|734.52|0
1656678000000|2022-07-01 12:20:00|737.92|735.52|737.9|735.5|739.14|736.74|735.58|733.18|0
1656678300000|2022-07-01 12:25:00|737.79|735.39|738.23|735.83|739.8|737.4|735.11|732.71|0
1656678600000|2022-07-01 12:30:00|738.68|736.28|729.54|727.14|739.13|736.73|729.1|726.7|0
1656678900000|2022-07-01 12:35:00|729.32|726.92|732.43|730.03|733.55|731.15|729.32|726.92|0
1656679200000|2022-07-01 12:40:00|732.33|729.93|730.87|728.47|733.1|730.7|730.87|728.47|0
1656679500000|2022-07-01 12:45:00|730.65|728.25|730.87|728.47|732.43|730.03|728.65|726.25|0
1656679800000|2022-07-01 12:50:00|731.09|728.69|731.09|728.69|733.32|730.92|729.43|727.03|0
1656680100000|2022-07-01 12:55:00|731.32|728.92|730.65|728.25|734.66|732.26|730.65|728.25|0
1656680400000|2022-07-01 13:00:00|730.2|727.8|730.74|728.34|732.1|729.7|726.42|724.02|0
1656680700000|2022-07-01 13:05:00|730.52|728.12|730.52|728.12|732.75|730.35|729.63|727.23|0
1656681000000|2022-07-01 13:10:00|730.07|727.67|728.96|726.56|730.52|728.12|727.63|725.23|0
1656681300000|2022-07-01 13:15:00|728.74|726.34|727.4|725|730.07|727.67|727.4|725|0
1656681600000|2022-07-01 13:20:00|727.63|725.23|727.62|725.22|728.96|726.56|726.07|723.67|0
1656681900000|2022-07-01 13:25:00|728.07|725.67|730.52|728.12|730.74|728.34|728.07|725.67|0
1656682200000|2022-07-01 13:30:00|730.74|728.34|728.11|725.71|732.56|730.16|720.74|718.34|0
1656682500000|2022-07-01 13:35:00|728.55|726.15|730.94|728.54|737.84|735.44|727.83|725.43|0
1656682800000|2022-07-01 13:40:00|731.61|729.21|721.45|719.05|731.61|729.21|714.37|711.97|0
1656683100000|2022-07-01 13:45:00|723.45|721.05|709.17|706.77|723.45|721.05|704.21|701.81|0
1656683400000|2022-07-01 13:50:00|708.84|706.44|707.33|704.93|712.41|710.01|703.36|700.96|0
1656683700000|2022-07-01 13:55:00|706.88|704.48|710.2|707.8|710.64|708.24|701.37|698.97|0
1656684000000|2022-07-01 14:00:00|705.23|702.83|717.39|714.99|720.06|717.66|699.95|697.55|0
1656684300000|2022-07-01 14:05:00|717.61|715.21|717.94|715.54|722.96|720.56|713.61|711.21|0
1656684600000|2022-07-01 14:10:00|717.77|715.37|738.57|736.17|739.02|736.62|716.67|714.27|0
1656684900000|2022-07-01 14:15:00|738.8|736.4|736.29|733.89|743.87|741.47|732.32|729.92|0
1656685200000|2022-07-01 14:20:00|736.95|734.55|738.85|736.45|742.76|740.36|735.39|732.99|0
1656685500000|2022-07-01 14:25:00|739.41|737.01|745.44|743.04|746.11|743.71|739.18|736.78|0
1656685800000|2022-07-01 14:30:00|744.99|742.59|749.22|746.82|752.58|750.18|743.43|741.03|0
1656686100000|2022-07-01 14:35:00|749.44|747.04|753.92|751.52|755.72|753.32|748.1|745.7|0
1656686400000|2022-07-01 14:40:00|754.15|751.75|748.83|746.43|756.39|753.99|748.16|745.76|0
1656686700000|2022-07-01 14:45:00|749.28|746.88|744.37|741.97|751.52|749.12|740.36|737.96|0
1656687000000|2022-07-01 14:50:00|743.03|740.63|744.37|741.97|752.19|749.79|742.58|740.18|0
1656687300000|2022-07-01 14:55:00|745.04|742.64|741.56|739.16|747.94|745.54|735.11|732.71|0
1656687600000|2022-07-01 15:00:00|742.35|739.95|746.2|743.8|747.95|745.55|740.78|738.38|0
1656687900000|2022-07-01 15:05:00|745.98|743.58|731.31|728.91|746.18|743.78|729.08|726.68|0
1656688200000|2022-07-01 15:10:00|731.75|729.35|730.37|727.97|736.33|733.93|726.95|724.55|0
1656688500000|2022-07-01 15:15:00|730.15|727.75|726.8|724.4|730.82|728.42|721|718.6|0
1656688800000|2022-07-01 15:20:00|726.57|724.17|730.19|727.79|732.42|730.02|724.38|721.98|0
1656689100000|2022-07-01 15:25:00|729.74|727.34|733.09|730.69|734.21|731.81|729.41|727.01|0
1656689400000|2022-07-01 15:30:00|731.53|729.13|727.06|724.66|732.2|729.8|726.39|723.99|0
1656689700000|2022-07-01 15:35:00|726.61|724.21|727.84|725.44|729.29|726.89|723.26|720.86|0
1656690000000|2022-07-01 15:40:00|727.73|725.33|728.84|726.44|729.06|726.66|723.71|721.31|0
1656690300000|2022-07-01 15:45:00|728.62|726.22|728.39|725.99|729.96|727.56|724.82|722.42|0
1656690600000|2022-07-01 15:50:00|728.17|725.77|740.04|737.64|741.06|738.66|728.17|725.77|0
1656690900000|2022-07-01 15:55:00|741.39|738.99|739.59|737.19|742.96|740.56|737.57|735.17|0
1656691200000|2022-07-01 16:00:00|739.81|737.41|740.94|738.54|744.54|742.14|739.14|736.74|0
1656691500000|2022-07-01 16:05:00|740.49|738.09|737.12|734.72|741.16|738.76|736|733.6|0
1656691800000|2022-07-01 16:10:00|737.57|735.17|738.47|736.07|740.83|738.43|736.45|734.05|0
1656692100000|2022-07-01 16:15:00|738.69|736.29|728.83|726.43|739.36|736.96|727.49|725.09|0
1656692400000|2022-07-01 16:20:00|729.28|726.88|726.15|723.75|730.85|728.45|725.71|723.31|0
1656692700000|2022-07-01 16:25:00|725.93|723.53|727.05|724.65|729.95|727.55|725.48|723.08|0
1656693000000|2022-07-01 16:30:00|727.39|724.99|730.4|728|730.84|728.44|724.37|721.97|0
1656693300000|2022-07-01 16:35:00|730.17|727.77|733.75|731.35|734.09|731.69|728.38|725.98|0
1656693600000|2022-07-01 16:40:00|734.2|731.8|733.64|731.24|734.42|732.02|731.74|729.34|0
1656693900000|2022-07-01 16:45:00|734.42|732.02|732.18|729.78|735.99|733.59|731.96|729.56|0
1656694200000|2022-07-01 16:50:00|731.96|729.56|728.6|726.2|732.18|729.78|727.93|725.53|0
1656694500000|2022-07-01 16:55:00|728.38|725.98|736.66|734.26|737.11|734.71|727.49|725.09|0
1656694800000|2022-07-01 17:00:00|737.78|735.38|738.46|736.06|738.68|736.28|733.97|731.57|0
1656695100000|2022-07-01 17:05:00|738.23|735.83|735.32|732.92|739.13|736.73|735.32|732.92|0
1656695400000|2022-07-01 17:10:00|735.43|733.03|733.52|731.12|737.33|734.93|733.52|731.12|0
1656695700000|2022-07-01 17:15:00|733.07|730.67|731.95|729.55|737.56|735.16|730.61|728.21|0
1656696000000|2022-07-01 17:20:00|732.18|729.78|731.28|728.88|734.64|732.24|730.5|728.1|0
1656696300000|2022-07-01 17:25:00|731.51|729.11|727.63|725.23|732.62|730.22|726.96|724.56|0
1656696600000|2022-07-01 17:30:00|727.41|725.01|725.62|723.22|727.63|725.23|723.61|721.21|0
1656696900000|2022-07-01 17:35:00|725.4|723|721.16|718.76|727.85|725.45|717.27|714.87|0
1656697200000|2022-07-01 17:40:00|720.94|718.54|718.93|716.53|722.27|719.87|716.71|714.31|0
1656697500000|2022-07-01 17:45:00|718.26|715.86|714.04|711.64|719.38|716.98|714.04|711.64|0
1656697800000|2022-07-01 17:50:00|714.26|711.86|717.15|714.75|717.15|714.75|713.6|711.2|0
1656698100000|2022-07-01 17:55:00|716.93|714.53|714.93|712.53|717.59|715.19|714.71|712.31|0
1656698400000|2022-07-01 18:00:00|714.48|712.08|717.59|715.19|717.59|715.19|713.6|711.2|0
1656698700000|2022-07-01 18:05:00|717.37|714.97|718.93|716.53|721.38|718.98|715.37|712.97|0
1656699000000|2022-07-01 18:10:00|719.15|716.75|716.26|713.86|722.49|720.09|716.26|713.86|0
1656699300000|2022-07-01 18:15:00|716.04|713.64|712.93|710.53|717.48|715.08|712.93|710.53|0
1656699600000|2022-07-01 18:20:00|710.93|708.53|703.41|701.01|712.7|710.3|703.41|701.01|0
1656699900000|2022-07-01 18:25:00|702.97|700.57|707.83|705.43|708.27|705.87|702.97|700.57|0
1656700200000|2022-07-01 18:30:00|707.61|705.21|701.42|699.02|707.61|705.21|701.2|698.8|0
1656700500000|2022-07-01 18:35:00|701.64|699.24|700.98|698.58|704.95|702.55|700.98|698.58|0
1656700800000|2022-07-01 18:40:00|700.76|698.36|701.86|699.46|703.19|700.79|700.76|698.36|0
1656701100000|2022-07-01 18:45:00|702.08|699.68|698.11|695.71|702.74|700.34|697.45|695.05|0
1656701400000|2022-07-01 18:50:00|698.01|695.61|703.4|701|704.73|702.33|697.01|694.61|0
1656701700000|2022-07-01 18:55:00|703.18|700.78|699.43|697.03|704.95|702.55|698.99|696.59|0
1656702000000|2022-07-01 19:00:00|698.99|696.59|705.83|703.43|707.6|705.2|697.89|695.49|0
1656702300000|2022-07-01 19:05:00|705.39|702.99|697.89|695.49|705.39|702.99|697.56|695.16|0
1656702600000|2022-07-01 19:10:00|697.45|695.05|692.89|690.49|698.99|696.59|691.79|689.39|0
1656702900000|2022-07-01 19:15:00|692.45|690.05|694.22|691.82|694.66|692.26|690.46|688.06|0
1656703200000|2022-07-01 19:20:00|694|691.6|694.66|692.26|698.87|696.47|693.11|690.71|0
1656703500000|2022-07-01 19:25:00|695.1|692.7|694.66|692.26|696.66|694.26|693.11|690.71|0
1656703800000|2022-07-01 19:30:00|694.44|692.04|688.47|686.07|694.66|692.26|687.14|684.74|0
1656704100000|2022-07-01 19:35:00|688.25|685.85|685.16|682.76|688.47|686.07|684.72|682.32|0
1656704400000|2022-07-01 19:40:00|684.72|682.32|684.28|681.88|686.04|683.64|681.64|679.24|0
1656704700000|2022-07-01 19:45:00|684.5|682.1|683.39|680.99|687.14|684.74|681.41|679.01|0
1656705000000|2022-07-01 19:50:00|686.04|683.64|689.45|687.05|694.53|692.13|685.26|682.86|0
1656705300000|2022-07-01 19:55:00|690.55|688.15|685.92|683.52|690.77|688.37|685.04|682.64|0
1656705600000|2022-07-01 20:00:00|686.36|683.96|687.46|685.06|688.57|686.17|684.38|681.98|0
1656705900000|2022-07-01 20:05:00|687.68|685.28|687.46|685.06|688.34|685.94|687.46|685.06|0
1656706200000|2022-07-01 20:10:00|687.9|685.5|688.34|685.94|688.56|686.16|687.68|685.28|0
1656993900000|2022-07-05 04:05:00|677.52|674.72|677.08|674.28|678.18|675.38|677.08|674.28|0
1656994200000|2022-07-05 04:10:00|676.86|674.06|675.76|672.96|677.3|674.5|675.32|672.52|0
1656994500000|2022-07-05 04:15:00|675.65|672.85|675.65|672.85|675.98|673.18|674.88|672.08|0
1656994800000|2022-07-05 04:20:00|675.54|672.74|676.53|673.73|676.64|673.84|675.32|672.52|0
1656995100000|2022-07-05 04:25:00|676.42|673.62|674.55|671.75|676.42|673.62|674.55|671.75|0
1656995400000|2022-07-05 04:30:00|674.66|671.86|673.46|670.66|674.88|672.08|673.12|670.32|0
1656995700000|2022-07-05 04:35:00|673.34|670.54|673.78|670.98|674|671.2|672.9|670.1|0
1656996000000|2022-07-05 04:40:00|673.89|671.09|673.34|670.54|674.44|671.64|673.02|670.22|0
1656996300000|2022-07-05 04:45:00|673.23|670.43|673.56|670.76|674.55|671.75|672.58|669.78|0
1656996600000|2022-07-05 04:50:00|673.67|670.87|673.78|670.98|674.22|671.42|673.12|670.32|0
1656996900000|2022-07-05 04:55:00|673.34|670.54|672.57|669.77|673.45|670.65|672.57|669.77|0
1656997200000|2022-07-05 05:00:00|672.68|669.88|671.36|668.56|673.12|670.32|671.36|668.56|0
1656997500000|2022-07-05 05:05:00|671.14|668.34|670.92|668.12|672.68|669.88|670.27|667.47|0
1656997800000|2022-07-05 05:10:00|671.14|668.34|671.26|668.46|671.36|668.56|669.39|666.59|0
1656998100000|2022-07-05 05:15:00|670.92|668.12|672.46|669.66|673.01|670.21|670.7|667.9|0
1656998400000|2022-07-05 05:20:00|672.57|669.77|672.67|669.87|673.11|670.31|672.35|669.55|0
1656998700000|2022-07-05 05:25:00|672.45|669.65|672.35|669.55|673.77|670.97|672.23|669.43|0
1656999000000|2022-07-05 05:30:00|672.23|669.43|673.11|670.31|673.33|670.53|672.02|669.22|0
1656999300000|2022-07-05 05:35:00|673|670.2|674.42|671.62|674.42|671.62|672.01|669.21|0
1656999600000|2022-07-05 05:40:00|674.32|671.52|673.33|670.53|675.08|672.28|673.11|670.31|0
1656999900000|2022-07-05 05:45:00|673.11|670.31|671.35|668.55|673.33|670.53|670.92|668.12|0
1657000200000|2022-07-05 05:50:00|671.47|668.67|672.45|669.65|673.11|670.31|671.47|668.67|0
1657000500000|2022-07-05 05:55:00|672.56|669.76|672.23|669.43|673.32|670.52|671.79|668.99|0
1657000800000|2022-07-05 06:00:00|672.56|669.76|672.01|669.21|673.32|670.52|670.91|668.11|0
1657001100000|2022-07-05 06:05:00|672.23|669.43|671.35|668.55|673.1|670.3|670.47|667.67|0
1657001400000|2022-07-05 06:10:00|671.68|668.88|672.34|669.54|673.1|670.3|671.24|668.44|0
1657001700000|2022-07-05 06:15:00|672.12|669.32|670.38|667.58|672.88|670.08|669.51|666.71|0
1657002000000|2022-07-05 06:20:00|670.6|667.8|671.47|668.67|671.69|668.89|670.49|667.69|0
1657002300000|2022-07-05 06:25:00|671.59|668.79|670.93|668.13|672.13|669.33|669.94|667.14|0
1657002600000|2022-07-05 06:30:00|671.03|668.23|669.28|666.48|671.03|668.23|668.63|665.83|0
1657002900000|2022-07-05 06:35:00|669.4|666.6|668.41|665.61|669.4|666.6|667.53|664.73|0
1657003200000|2022-07-05 06:40:00|667.97|665.17|667.1|664.3|668.19|665.39|667.1|664.3|0
1657003500000|2022-07-05 06:45:00|666.88|664.08|670.71|667.91|670.71|667.91|666.88|664.08|0
1657003800000|2022-07-05 06:50:00|670.37|667.57|672.12|669.32|672.68|669.88|670.37|667.57|0
1657004100000|2022-07-05 06:55:00|671.91|669.11|671.47|668.67|672.34|669.54|670.37|667.57|0
1657004400000|2022-07-05 07:00:00|671.14|668.34|674.97|672.17|675.96|673.16|671.14|668.34|0
1657004700000|2022-07-05 07:05:00|675.43|673.03|678.28|675.88|679.72|677.32|674.99|672.59|0
1657005000000|2022-07-05 07:10:00|678.72|676.32|676.31|673.91|680.6|678.2|676.31|673.91|0
1657005300000|2022-07-05 07:15:00|676.09|673.69|674.99|672.59|677.52|675.12|673.89|671.49|0
1657005600000|2022-07-05 07:20:00|674.55|672.15|678.06|675.66|678.18|675.78|673.45|671.05|0
1657005900000|2022-07-05 07:25:00|678.4|676|678.5|676.1|678.5|676.1|675.64|673.24|0
1657006200000|2022-07-05 07:30:00|677.84|675.44|676.86|674.46|678.94|676.54|676.42|674.02|0
1657006500000|2022-07-05 07:35:00|676.74|674.34|681.03|678.63|681.14|678.74|676.74|674.34|0
1657006800000|2022-07-05 07:40:00|680.92|678.52|677.62|675.22|680.92|678.52|676.63|674.23|0
1657007100000|2022-07-05 07:45:00|677.4|675|677.29|674.89|678.94|676.54|675.86|673.46|0
1657007400000|2022-07-05 07:50:00|677.4|675|678.71|676.31|680.47|678.07|676.52|674.12|0
1657007700000|2022-07-05 07:55:00|678.27|675.87|682.9|680.5|683.34|680.94|676.96|674.56|0
1657008000000|2022-07-05 08:00:00|683.12|680.72|681.13|678.73|683.12|680.72|679.59|677.19|0
1657008300000|2022-07-05 08:05:00|680.91|678.51|687.64|685.24|687.75|685.35|678.93|676.53|0
1657008600000|2022-07-05 08:10:00|687.31|684.91|688.52|686.12|689.96|687.56|687.08|684.68|0
1657008900000|2022-07-05 08:15:00|688.63|686.23|691.42|689.02|691.87|689.47|688.63|686.23|0
1657009200000|2022-07-05 08:20:00|691.64|689.24|694.41|692.01|696.06|693.66|690.98|688.58|0
1657009500000|2022-07-05 08:25:00|694.51|692.11|697.83|695.43|699.38|696.98|694.29|691.89|0
1657009800000|2022-07-05 08:30:00|698.39|695.99|697.61|695.21|700.27|697.87|696.18|693.78|0
1657010100000|2022-07-05 08:35:00|697.83|695.43|700.71|698.31|701.6|699.2|697.61|695.21|0
1657010400000|2022-07-05 08:40:00|700.49|698.09|701.82|699.42|703.93|701.53|699.82|697.42|0
1657010700000|2022-07-05 08:45:00|701.71|699.31|706.26|703.86|707.59|705.19|701.37|698.97|0
1657011000000|2022-07-05 08:50:00|706.7|704.3|707.09|704.69|707.59|705.19|704.6|702.2|0
1657011300000|2022-07-05 08:55:00|707.2|704.8|706.92|704.52|708.2|705.8|705.7|703.3|0
1657011600000|2022-07-05 09:00:00|706.59|704.19|705.36|702.96|707.92|705.52|704.92|702.52|0
1657011900000|2022-07-05 09:05:00|705.14|702.74|708.91|706.51|709.36|706.96|705.14|702.74|0
1657012200000|2022-07-05 09:10:00|708.47|706.07|705.25|702.85|710.92|708.52|705.14|702.74|0
1657012500000|2022-07-05 09:15:00|706.25|703.85|705.8|703.4|706.25|703.85|703.14|700.74|0
1657012800000|2022-07-05 09:20:00|705.47|703.07|706.47|704.07|707.58|705.18|705.14|702.74|0
1657013100000|2022-07-05 09:25:00|706.36|703.96|708.91|706.51|709.13|706.73|706.02|703.62|0
1657013400000|2022-07-05 09:30:00|709.13|706.73|710.91|708.51|711.58|709.18|708.47|706.07|0
1657013700000|2022-07-05 09:35:00|710.47|708.07|705.8|703.4|710.8|708.4|705.13|702.73|0
1657014000000|2022-07-05 09:40:00|705.58|703.18|704.24|701.84|706.02|703.62|704.24|701.84|0
1657014300000|2022-07-05 09:45:00|704.47|702.07|706.24|703.84|707.8|705.4|704.47|702.07|0
1657014600000|2022-07-05 09:50:00|706.46|704.06|705.35|702.95|707.69|705.29|704.69|702.29|0
1657014900000|2022-07-05 09:55:00|704.91|702.51|704.24|701.84|705.91|703.51|703.35|700.95|0
1657015200000|2022-07-05 10:00:00|704.02|701.62|703.58|701.18|705.35|702.95|703.58|701.18|0
1657015500000|2022-07-05 10:05:00|704.02|701.62|699.81|697.41|704.24|701.84|699.81|697.41|0
1657015800000|2022-07-05 10:10:00|700.03|697.63|699.59|697.19|700.47|698.07|699.37|696.97|0
1657016100000|2022-07-05 10:15:00|700.03|697.63|703.57|701.17|703.57|701.17|700.03|697.63|0
1657016400000|2022-07-05 10:20:00|703.13|700.73|702.02|699.62|704.02|701.62|701.69|699.29|0
1657016700000|2022-07-05 10:25:00|702.24|699.84|703.57|701.17|703.79|701.39|702.02|699.62|0
1657017000000|2022-07-05 10:30:00|703.46|701.06|701.8|699.4|704.01|701.61|701.8|699.4|0
1657017300000|2022-07-05 10:35:00|701.69|699.29|701.8|699.4|703.13|700.73|701.35|698.95|0
1657017600000|2022-07-05 10:40:00|702.02|699.62|703.12|700.72|704.45|702.05|702.02|699.62|0
1657017900000|2022-07-05 10:45:00|702.9|700.5|701.13|698.73|703.9|701.5|700.69|698.29|0
1657018200000|2022-07-05 10:50:00|700.91|698.51|699.25|696.85|700.91|698.51|698.92|696.52|0
1657018500000|2022-07-05 10:55:00|699.14|696.74|703.12|700.72|704.67|702.27|699.14|696.74|0
1657018800000|2022-07-05 11:00:00|702.46|700.06|702.23|699.83|703.9|701.5|701.13|698.73|0
1657019100000|2022-07-05 11:05:00|702.46|700.06|702.5|700.1|703.39|700.99|701.91|699.51|0
1657019400000|2022-07-05 11:10:00|702.73|700.33|704.05|701.65|704.05|701.65|701.73|699.33|0
1657019700000|2022-07-05 11:15:00|703.83|701.43|707.6|705.2|708.27|705.87|703.61|701.21|0
1657020000000|2022-07-05 11:20:00|707.38|704.98|705.56|703.16|707.38|704.98|705.28|702.88|0
1657020300000|2022-07-05 11:25:00|705.45|703.05|705|702.6|706.22|703.82|704.67|702.27|0
1657020600000|2022-07-05 11:30:00|704.56|702.16|707.67|705.27|707.89|705.49|704.56|702.16|0
1657020900000|2022-07-05 11:35:00|707.77|705.37|706.22|703.82|708.22|705.82|706.11|703.71|0
1657021200000|2022-07-05 11:40:00|705.78|703.38|709.55|707.15|710.22|707.82|705.11|702.71|0
1657021500000|2022-07-05 11:45:00|709.77|707.37|711.55|709.15|711.55|709.15|709|706.6|0
1657021800000|2022-07-05 11:50:00|713.9|711.5|716.23|713.83|716.45|714.05|712.22|709.82|0
1657022100000|2022-07-05 11:55:00|716.01|713.61|716.23|713.83|717.35|714.95|714.45|712.05|0
1657022400000|2022-07-05 12:00:00|715.56|713.16|720.37|717.97|720.47|718.07|715.56|713.16|0
1657022700000|2022-07-05 12:05:00|720.47|718.07|725.46|723.06|726.81|724.41|719.35|716.95|0
1657023000000|2022-07-05 12:10:00|724.79|722.39|725.91|723.51|729.04|726.64|723.23|720.83|0
1657023300000|2022-07-05 12:15:00|727.03|724.63|725.02|722.62|728.37|725.97|723.57|721.17|0
1657023600000|2022-07-05 12:20:00|724.91|722.51|724.68|722.28|728.15|725.75|723.23|720.83|0
1657023900000|2022-07-05 12:25:00|724.34|721.94|724.34|721.94|724.79|722.39|722.34|719.94|0
1657024200000|2022-07-05 12:30:00|724.57|722.17|726.8|724.4|727.92|725.52|723.57|721.17|0
1657024500000|2022-07-05 12:35:00|726.58|724.18|725.68|723.28|731.17|728.77|725.46|723.06|0
1657024800000|2022-07-05 12:40:00|725.58|723.18|726.24|723.84|726.8|724.4|724.12|721.72|0
1657025100000|2022-07-05 12:45:00|725.91|723.51|726.6|724.2|727.49|725.09|725.23|722.83|0
1657025400000|2022-07-05 12:50:00|726.49|724.09|729.27|726.87|730.62|728.22|726.15|723.75|0
1657025700000|2022-07-05 12:55:00|729.72|727.32|733.97|731.57|735.54|733.14|729.5|727.1|0
1657026000000|2022-07-05 13:00:00|734.42|732.02|732.4|730|736.21|733.81|732.4|730|0
1657026300000|2022-07-05 13:05:00|732.63|730.23|733.97|731.57|735.54|733.14|732.4|730|0
1657026600000|2022-07-05 13:10:00|733.52|731.12|730.61|728.21|734.42|732.02|730.61|728.21|0
1657026900000|2022-07-05 13:15:00|730.17|727.77|732.85|730.45|733.3|730.9|729.94|727.54|0
1657027200000|2022-07-05 13:20:00|732.63|730.23|731.28|728.88|734.19|731.79|731.17|728.77|0
1657027500000|2022-07-05 13:25:00|731.51|729.11|735.09|732.69|735.09|732.69|731.51|729.11|0
1657027800000|2022-07-05 13:30:00|733.74|731.34|749.77|747.37|749.93|747.53|733.74|731.34|0
1657028100000|2022-07-05 13:35:00|750.1|747.7|755.73|753.33|755.73|753.33|746.74|744.34|0
1657028400000|2022-07-05 13:40:00|755.95|753.55|755.02|752.62|757.08|754.68|749.39|746.99|0
1657028700000|2022-07-05 13:45:00|756.37|753.97|750.07|747.67|757.39|754.99|743.56|741.16|0
1657029000000|2022-07-05 13:50:00|748.83|746.43|755.46|753.06|757.26|754.86|748.49|746.09|0
1657029300000|2022-07-05 13:55:00|754.78|752.38|755.58|753.18|760.76|758.36|752.53|750.13|0
1657029600000|2022-07-05 14:00:00|755.13|752.73|763.35|760.95|764.25|761.85|750.74|748.34|0
1657029900000|2022-07-05 14:05:00|762.67|760.27|757.48|755.08|764.03|761.63|757.48|755.08|0
1657030200000|2022-07-05 14:10:00|757.71|755.31|746.02|743.62|758.39|755.99|744.9|742.5|0
1657030500000|2022-07-05 14:15:00|746.25|743.85|752.31|749.91|756.13|753.73|746.25|743.85|0
1657030800000|2022-07-05 14:20:00|753.21|750.81|750.96|748.56|754.33|751.93|747.81|745.41|0
1657031100000|2022-07-05 14:25:00|751.41|749.01|750.51|748.11|754.78|752.38|747.36|744.96|0
1657031400000|2022-07-05 14:30:00|751.18|748.78|750.51|748.11|753.43|751.03|746.02|743.62|0
1657031700000|2022-07-05 14:35:00|750.96|748.56|736.39|733.99|752.08|749.68|734.16|731.76|0
1657032000000|2022-07-05 14:40:00|736.61|734.21|747.08|744.68|747.08|744.68|734.6|732.2|0
1657032300000|2022-07-05 14:45:00|747.75|745.35|747.98|745.58|753.85|751.45|746.85|744.45|0
1657032600000|2022-07-05 14:50:00|748.2|745.8|752.94|750.54|754.3|751.9|747.98|745.58|0
1657032900000|2022-07-05 14:55:00|753.39|750.99|752.04|749.64|754.98|752.58|750.46|748.06|0
1657033200000|2022-07-05 15:00:00|752.94|750.54|755.88|753.48|760.41|758.01|752.72|750.32|0
1657033500000|2022-07-05 15:05:00|756.33|753.93|754.75|752.35|761.09|758.69|753.62|751.22|0
1657033800000|2022-07-05 15:10:00|754.98|752.58|757.88|755.48|760.86|758.46|754.75|752.35|0
1657034100000|2022-07-05 15:15:00|758.33|755.93|755.42|753.02|758.33|755.93|752.72|750.32|0
1657034400000|2022-07-05 15:20:00|755.2|752.8|757.68|755.28|759.93|757.53|752.5|750.1|0
1657034700000|2022-07-05 15:25:00|757.23|754.83|756.1|753.7|759.71|757.31|753.62|751.22|0
1657035000000|2022-07-05 15:30:00|756.77|754.37|755.42|753.02|759.25|756.85|750.47|748.07|0
1657035300000|2022-07-05 15:35:00|754.97|752.57|757.22|754.82|759.03|756.63|753.39|750.99|0
1657035600000|2022-07-05 15:40:00|757.45|755.05|744.4|742|757.45|755.05|744.4|742|0
1657035900000|2022-07-05 15:45:00|744.52|742.12|741.27|738.87|746.2|743.8|739.48|737.08|0
1657036200000|2022-07-05 15:50:00|741.49|739.09|739.03|736.63|744.4|742|739.03|736.63|0
1657036500000|2022-07-05 15:55:00|739.7|737.3|742.61|740.21|743.73|741.33|738.58|736.18|0
1657036800000|2022-07-05 16:00:00|741.94|739.54|744.85|742.45|745.97|743.57|738.58|736.18|0
1657037100000|2022-07-05 16:05:00|744.18|741.78|738.8|736.4|745.97|743.57|738.58|736.18|0
1657037400000|2022-07-05 16:10:00|738.58|736.18|738.56|736.16|741.26|738.86|733.16|730.76|0
1657037700000|2022-07-05 16:15:00|738.33|735.93|736.2|733.8|743.06|740.66|735.18|732.78|0
1657038000000|2022-07-05 16:20:00|736.53|734.13|726.44|724.04|739.45|737.05|726.44|724.04|0
1657038300000|2022-07-05 16:25:00|726.66|724.26|728.22|725.82|728.67|726.27|723.96|721.56|0
1657038600000|2022-07-05 16:30:00|727.77|725.37|729.34|726.94|730.46|728.06|725.98|723.58|0
1657038900000|2022-07-05 16:35:00|729.57|727.17|727.54|725.14|729.79|727.39|725.53|723.13|0
1657039200000|2022-07-05 16:40:00|728.22|725.82|733.38|730.98|734.96|732.56|726.64|724.24|0
1657039500000|2022-07-05 16:45:00|733.61|731.21|738.11|735.71|739.24|736.84|733.27|730.87|0
1657039800000|2022-07-05 16:50:00|737.88|735.48|737.43|735.03|741.04|738.64|736.76|734.36|0
1657040100000|2022-07-05 16:55:00|737.88|735.48|739.24|736.84|739.91|737.51|736.98|734.58|0
1657040400000|2022-07-05 17:00:00|738.78|736.38|732.25|729.85|739.46|737.06|732.25|729.85|0
1657040700000|2022-07-05 17:05:00|731.8|729.4|734.28|731.88|739.46|737.06|731.8|729.4|0
1657041000000|2022-07-05 17:10:00|734.05|731.65|730.23|727.83|734.5|732.1|729.56|727.16|0
1657041300000|2022-07-05 17:15:00|730|727.6|723.72|721.32|731.24|728.84|723.72|721.32|0
1657041600000|2022-07-05 17:20:00|723.95|721.55|724.39|721.99|725.52|723.12|721.04|718.64|0
1657041900000|2022-07-05 17:25:00|724.17|721.77|724.62|722.22|725.29|722.89|722.6|720.2|0
1657042200000|2022-07-05 17:30:00|724.84|722.44|721.71|719.31|726.86|724.46|721.71|719.31|0
1657042500000|2022-07-05 17:35:00|721.93|719.53|718.13|715.73|721.93|719.53|717.46|715.06|0
1657042800000|2022-07-05 17:40:00|717.9|715.5|720.14|717.74|720.36|717.96|715.23|712.83|0
1657043100000|2022-07-05 17:45:00|719.69|717.29|722.15|719.75|727.3|724.9|719.69|717.29|0
1657043400000|2022-07-05 17:50:00|722.37|719.97|720.92|718.52|723.27|720.87|720.36|717.96|0
1657043700000|2022-07-05 17:55:00|720.81|718.41|720.58|718.18|723.27|720.87|719.91|717.51|0
1657044000000|2022-07-05 18:00:00|720.14|717.74|714.11|711.71|722.37|719.97|713.66|711.26|0
1657044300000|2022-07-05 18:05:00|714.33|711.93|718.35|715.95|719.46|717.06|714.33|711.93|0
1657044600000|2022-07-05 18:10:00|717.9|715.5|716.33|713.93|718.35|715.95|714.55|712.15|0
1657044900000|2022-07-05 18:15:00|715.89|713.49|713.88|711.48|720.8|718.4|713.88|711.48|0
1657045200000|2022-07-05 18:20:00|714.1|711.7|711.65|709.25|716.56|714.16|711.65|709.25|0
1657045500000|2022-07-05 18:25:00|711.87|709.47|707.2|704.8|712.99|710.59|705.65|703.25|0
1657045800000|2022-07-05 18:30:00|706.76|704.36|701.43|699.03|706.76|704.36|701.43|699.03|0
1657046100000|2022-07-05 18:35:00|701.65|699.25|694.13|691.73|702.98|700.58|694.13|691.73|0
1657046400000|2022-07-05 18:40:00|693.91|691.51|697.66|695.26|698.55|696.15|693.69|691.29|0
1657046700000|2022-07-05 18:45:00|697.22|694.82|699.66|697.26|701.65|699.25|695.45|693.05|0
1657047000000|2022-07-05 18:50:00|699.88|697.48|698.33|695.93|700.76|698.36|697.88|695.48|0
1657047300000|2022-07-05 18:55:00|698.77|696.37|698.55|696.15|700.1|697.7|696.56|694.16|0
1657047600000|2022-07-05 19:00:00|698.33|695.93|699.87|697.47|704.09|701.69|697.66|695.26|0
1657047900000|2022-07-05 19:05:00|699.65|697.25|691.92|689.52|699.65|697.25|691.92|689.52|0
1657048200000|2022-07-05 19:10:00|692.03|689.63|689.55|687.15|694.79|692.39|688.99|686.59|0
1657048500000|2022-07-05 19:15:00|689.33|686.93|697.99|695.59|698.66|696.26|689.33|686.93|0
1657048800000|2022-07-05 19:20:00|697.54|695.14|687.78|685.38|697.54|695.14|687.33|684.93|0
1657049100000|2022-07-05 19:25:00|687.33|684.93|685.56|683.16|689.55|687.15|683.79|681.39|0
1657049400000|2022-07-05 19:30:00|686|683.6|683.35|680.95|689.1|686.7|683.35|680.95|0
1657049700000|2022-07-05 19:35:00|683.57|681.17|687.8|685.4|690.21|687.81|683.35|680.95|0
1657050000000|2022-07-05 19:40:00|686.69|684.29|685.81|683.41|687.8|685.4|684.7|682.3|0
1657050300000|2022-07-05 19:45:00|686.47|684.07|680.95|678.55|687.8|685.4|680.95|678.55|0
1657050600000|2022-07-05 19:50:00|682.5|680.1|683.38|680.98|688.9|686.5|682.5|680.1|0
1657050900000|2022-07-05 19:55:00|684.26|681.86|678.53|676.13|686.69|684.29|678.53|676.13|0
1657051200000|2022-07-05 20:00:00|678.75|676.35|680.18|677.78|682.17|679.77|677.53|675.13|0
1657051500000|2022-07-05 20:05:00|679.96|677.56|680.84|678.44|683.5|681.1|679.96|677.56|0
1657051800000|2022-07-05 20:10:00|681.06|678.66|682.61|680.21|682.84|680.44|680.62|678.22|0
1657052100000|2022-07-05 20:15:00|681.82|679.02|681.26|678.46|683.04|680.24|680.82|678.02|0
1657052400000|2022-07-05 20:20:00|680.82|678.02|680.15|677.35|681.26|678.46|679.93|677.13|0
1657052700000|2022-07-05 20:25:00|679.93|677.13|679.49|676.69|680.6|677.8|679.49|676.69|0
1657053000000|2022-07-05 20:30:00|679.71|676.91|679.38|676.58|679.93|677.13|678.83|676.03|0
1657053300000|2022-07-05 20:35:00|679.27|676.47|679.71|676.91|679.71|676.91|679.05|676.25|0
1657053600000|2022-07-05 20:40:00|679.49|676.69|679.71|676.91|680.15|677.35|679.05|676.25|0
1657053900000|2022-07-05 20:45:00|679.93|677.13|678.94|676.14|679.93|677.13|678.82|676.02|0
1657054200000|2022-07-05 20:50:00|679.26|676.46|679.26|676.46|679.49|676.69|678.82|676.02|0
1657054500000|2022-07-05 20:55:00|679.38|676.58|679.38|676.58|679.6|676.8|678.82|676.02|0
1657054800000|2022-07-05 21:00:00|679.4|676.6|679.23|676.43|679.52|676.72|679.23|676.43|0
1657055100000|2022-07-05 21:05:00|679.2|676.4|679.42|676.62|679.42|676.62|679.16|676.36|0
1657055400000|2022-07-05 21:10:00|679.46|676.66|679.36|676.56|679.46|676.66|679.3|676.5|0
1657055700000|2022-07-05 21:15:00|679.26|676.46|679.32|676.52|679.61|676.81|679.26|676.46|0
1657056000000|2022-07-05 21:20:00|679.42|676.62|679.29|676.49|679.49|676.69|679.26|676.46|0
1657056300000|2022-07-05 21:25:00|679.42|676.62|679.51|676.71|679.51|676.71|679.35|676.55|0
1657056600000|2022-07-05 21:30:00|679.55|676.75|679.61|676.81|679.61|676.81|679.55|676.75|0
1657056900000|2022-07-05 21:35:00|679.42|676.62|679.06|676.26|679.42|676.62|678.96|676.16|0
1657057200000|2022-07-05 21:40:00|679.32|676.52|679.71|676.91|679.71|676.91|679.22|676.42|0
1657057500000|2022-07-05 21:45:00|679.68|676.88|679.8|677|679.87|677.07|679.41|676.61|0
1657057800000|2022-07-05 21:50:00|679.87|677.07|679.45|676.65|679.9|677.1|679.38|676.58|0
1657058100000|2022-07-05 21:55:00|679.38|676.58|678.96|676.16|679.38|676.58|678.96|676.16|0
1657058400000|2022-07-05 22:00:00|675.39|672.59|676.16|673.36|678.37|675.57|675.05|672.25|0
1657058700000|2022-07-05 22:05:00|675.49|672.69|677.82|675.02|677.92|675.12|675.05|672.25|0
1657059000000|2022-07-05 22:10:00|677.7|674.9|675.05|672.25|678.36|675.56|674.83|672.03|0
1657059300000|2022-07-05 22:15:00|674.83|672.03|673.28|670.48|675.05|672.25|672.4|669.6|0
1657059600000|2022-07-05 22:20:00|673.06|670.26|676.15|673.35|676.37|673.57|673.06|670.26|0
1657059900000|2022-07-05 22:25:00|676.37|673.57|677.26|674.46|677.7|674.9|675.38|672.58|0
1657060200000|2022-07-05 22:30:00|677.48|674.68|677.03|674.23|677.48|674.68|675.71|672.91|0
1657060500000|2022-07-05 22:35:00|677.25|674.45|676.59|673.79|677.7|674.9|676.15|673.35|0
1657060800000|2022-07-05 22:40:00|676.71|673.91|678.58|675.78|679.68|676.88|676.71|673.91|0
1657061100000|2022-07-05 22:45:00|678.69|675.89|678.58|675.78|679.8|677|678.14|675.34|0
1657061400000|2022-07-05 22:50:00|678.47|675.67|679.9|677.1|679.9|677.1|677.91|675.11|0
1657061700000|2022-07-05 22:55:00|679.8|677|678.8|676|680.02|677.22|678.58|675.78|0
1657062000000|2022-07-05 23:00:00|678.58|675.78|677.47|674.67|679.24|676.44|677.36|674.56|0
1657062300000|2022-07-05 23:05:00|677.36|674.56|677.91|675.11|678.03|675.23|676.81|674.01|0
1657062600000|2022-07-05 23:10:00|678.03|675.23|678.79|675.99|679.02|676.22|677.8|675|0
1657062900000|2022-07-05 23:15:00|679.01|676.21|679.57|676.77|679.68|676.88|678.79|675.99|0
1657063200000|2022-07-05 23:20:00|679.68|676.88|679.68|676.88|679.68|676.88|679.01|676.21|0
1657063500000|2022-07-05 23:25:00|679.79|676.99|681.89|679.09|681.89|679.09|679.46|676.66|0
1657063800000|2022-07-05 23:30:00|682.11|679.31|684.89|682.09|684.99|682.19|681.89|679.09|0
1657064100000|2022-07-05 23:35:00|684.77|681.97|684.22|681.42|685.66|682.86|684.1|681.3|0
1657064400000|2022-07-05 23:40:00|684.55|681.75|685.11|682.31|685.43|682.63|683.22|680.42|0
1657064700000|2022-07-05 23:45:00|685.21|682.41|685.43|682.63|685.88|683.08|684.22|681.42|0
1657065000000|2022-07-05 23:50:00|685.21|682.41|687.43|684.63|687.77|684.97|684.99|682.19|0
1657065300000|2022-07-05 23:55:00|687.65|684.85|686.54|683.74|688.32|685.52|686.54|683.74|0
1657065600000|2022-07-06 00:00:00|685.88|683.08|683.55|680.75|685.88|683.08|681|678.2|0
1657065900000|2022-07-06 00:05:00|682.99|680.19|681.66|678.86|683.43|680.63|680.77|677.97|0
1657066200000|2022-07-06 00:10:00|681.22|678.42|681.33|678.53|683.21|680.41|680.77|677.97|0
1657066500000|2022-07-06 00:15:00|681.66|678.86|679.22|676.42|681.66|678.86|678.34|675.54|0
1657066800000|2022-07-06 00:20:00|679.12|676.32|682.77|679.97|683.21|680.41|679.12|676.32|0
1657067100000|2022-07-06 00:25:00|682.66|679.86|681.43|678.63|683.43|680.63|680.44|677.64|0
1657067400000|2022-07-06 00:30:00|681.33|678.53|680.11|677.31|681.88|679.08|679.78|676.98|0
1657067700000|2022-07-06 00:35:00|680.33|677.53|681.33|678.53|682.21|679.41|679|676.2|0
1657068000000|2022-07-06 00:40:00|681.21|678.41|673.03|670.23|681.88|679.08|673.03|670.23|0
1657068300000|2022-07-06 00:45:00|672.37|669.57|670.83|668.03|673.7|670.9|669.51|666.71|0
1657068600000|2022-07-06 00:50:00|670.61|667.81|671.71|668.91|671.93|669.13|669.51|666.71|0
1657068900000|2022-07-06 00:55:00|671.38|668.58|671.38|668.58|671.93|669.13|669.73|666.93|0
1657069200000|2022-07-06 01:00:00|671.27|668.47|671.05|668.25|672.15|669.35|671.05|668.25|0
1657069500000|2022-07-06 01:05:00|670.83|668.03|666.43|663.63|670.83|668.03|665.88|663.08|0
1657069800000|2022-07-06 01:10:00|666.21|663.41|668.18|665.38|668.74|665.94|665.99|663.19|0
1657070100000|2022-07-06 01:15:00|668.4|665.6|670.72|667.92|671.6|668.8|668.4|665.6|0
1657070400000|2022-07-06 01:20:00|670.94|668.14|673.07|670.27|673.07|670.27|668.84|666.04|0
1657070700000|2022-07-06 01:25:00|673.4|670.6|676.03|673.23|677.13|674.33|672.85|670.05|0
1657071000000|2022-07-06 01:30:00|676.47|673.67|677.57|674.77|678.13|675.33|675.37|672.57|0
1657071300000|2022-07-06 01:35:00|677.13|674.33|682.2|679.4|682.32|679.52|676.59|673.79|0
1657071600000|2022-07-06 01:40:00|682.64|679.84|685.74|682.94|687.29|684.49|681.88|679.08|0
1657071900000|2022-07-06 01:45:00|686.4|683.6|684.3|681.5|686.84|684.04|683.86|681.06|0
1657072200000|2022-07-06 01:50:00|683.97|681.17|682.2|679.4|684.63|681.83|681.98|679.18|0
1657072500000|2022-07-06 01:55:00|682.31|679.51|683.64|680.84|683.74|680.94|681.54|678.74|0
1657072800000|2022-07-06 02:00:00|683.3|680.5|680.99|678.19|683.3|680.5|679.77|676.97|0
1657073100000|2022-07-06 02:05:00|681.54|678.74|680.87|678.07|683.3|680.5|680.87|678.07|0
1657073400000|2022-07-06 02:10:00|681.31|678.51|682.97|680.17|683.19|680.39|680.99|678.19|0
1657073700000|2022-07-06 02:15:00|682.86|680.06|685.29|682.49|685.73|682.93|682.2|679.4|0
1657074000000|2022-07-06 02:20:00|685.07|682.27|685.95|683.15|687.06|684.26|683.74|680.94|0
1657074300000|2022-07-06 02:25:00|685.73|682.93|684.07|681.27|686.39|683.59|683.3|680.5|0
1657074600000|2022-07-06 02:30:00|683.96|681.16|685.06|682.26|685.06|682.26|682.19|679.39|0
1657074900000|2022-07-06 02:35:00|684.96|682.16|685.18|682.38|685.5|682.7|683.74|680.94|0
1657075200000|2022-07-06 02:40:00|685.4|682.6|686.72|683.92|687.27|684.47|685.06|682.26|0
1657075500000|2022-07-06 02:45:00|686.83|684.03|689.93|687.13|690.05|687.25|686.17|683.37|0
1657075800000|2022-07-06 02:50:00|690.15|687.35|689.93|687.13|690.6|687.8|689.04|686.24|0
1657076100000|2022-07-06 02:55:00|689.71|686.91|687.49|684.69|689.82|687.02|686.61|683.81|0
1657076400000|2022-07-06 03:00:00|687.39|684.59|686.61|683.81|688.71|685.91|686.61|683.81|0
1657076700000|2022-07-06 03:05:00|686.38|683.58|686.16|683.36|687.27|684.47|685.5|682.7|0
1657077000000|2022-07-06 03:10:00|686.38|683.58|687.05|684.25|689.04|686.24|686.16|683.36|0
1657077300000|2022-07-06 03:15:00|687.27|684.47|684.56|681.76|687.49|684.69|683.67|680.87|0
1657077600000|2022-07-06 03:20:00|684.67|681.87|686.89|684.09|688.1|685.3|684.67|681.87|0
1657077900000|2022-07-06 03:25:00|686.66|683.86|686.33|683.53|688.88|686.08|686.33|683.53|0
1657078200000|2022-07-06 03:30:00|686.55|683.75|685|682.2|686.99|684.19|684.23|681.43|0
1657078500000|2022-07-06 03:35:00|684.89|682.09|683.44|680.64|685.44|682.64|682.34|679.54|0
1657078800000|2022-07-06 03:40:00|683.34|680.54|681.45|678.65|684.11|681.31|680.57|677.77|0
1657079100000|2022-07-06 03:45:00|681.23|678.43|680.57|677.77|681.67|678.87|680.57|677.77|0
1657079400000|2022-07-06 03:50:00|680.35|677.55|679.9|677.1|680.46|677.66|679.02|676.22|0
1657079700000|2022-07-06 03:55:00|680.12|677.32|677.92|675.12|680.79|677.99|677.69|674.89|0
1657080000000|2022-07-06 04:00:00|678.36|675.56|680.34|677.54|682.11|679.31|678.14|675.34|0
1657080300000|2022-07-06 04:05:00|680.24|677.44|679.9|677.1|681.01|678.21|679.9|677.1|0
1657080600000|2022-07-06 04:10:00|679.57|676.77|681.23|678.43|681.67|678.87|679.35|676.55|0
1657080900000|2022-07-06 04:15:00|680.9|678.1|681.34|678.54|682|679.2|680.78|677.98|0
1657081200000|2022-07-06 04:20:00|681.22|678.42|679.57|676.77|681.22|678.42|678.35|675.55|0
1657081500000|2022-07-06 04:25:00|679.46|676.66|681.67|678.87|681.67|678.87|679.24|676.44|0
1657081800000|2022-07-06 04:30:00|681.78|678.98|683.21|680.41|685.65|682.85|681.44|678.64|0
1657082100000|2022-07-06 04:35:00|683.66|680.86|682.33|679.53|683.66|680.86|682.11|679.31|0
1657082400000|2022-07-06 04:40:00|682.11|679.31|682.99|680.19|682.99|680.19|682.11|679.31|0
1657082700000|2022-07-06 04:45:00|682.77|679.97|684.1|681.3|684.76|681.96|682.55|679.75|0
1657083000000|2022-07-06 04:50:00|684.21|681.41|685.2|682.4|685.54|682.74|684.1|681.3|0
1657083300000|2022-07-06 04:55:00|685.32|682.52|684.31|681.51|685.42|682.62|683.87|681.07|0
1657083600000|2022-07-06 05:00:00|684.09|681.29|686.97|684.17|686.97|684.17|683.54|680.74|0
1657083900000|2022-07-06 05:05:00|687.19|684.39|686.2|683.4|688.08|685.28|685.09|682.29|0
1657084200000|2022-07-06 05:10:00|685.98|683.18|683.87|681.07|686.31|683.51|683.43|680.63|0
1657084500000|2022-07-06 05:15:00|683.98|681.18|683.87|681.07|685.64|682.84|683.43|680.63|0
1657084800000|2022-07-06 05:20:00|683.65|680.85|685.75|682.95|686.08|683.28|682.98|680.18|0
1657085100000|2022-07-06 05:25:00|685.98|683.18|686.42|683.62|687.19|684.39|684.97|682.17|0
1657085400000|2022-07-06 05:30:00|685.97|683.17|688.08|685.28|688.52|685.72|685.86|683.06|0
1657085700000|2022-07-06 05:35:00|687.85|685.05|689.52|686.72|689.63|686.83|686.86|684.06|0
1657086000000|2022-07-06 05:40:00|689.18|686.38|688.52|685.72|689.74|686.94|687.63|684.83|0
1657086300000|2022-07-06 05:45:00|687.97|685.17|686.52|683.72|688.07|685.27|684.75|681.95|0
1657086600000|2022-07-06 05:50:00|686.3|683.5|689.85|687.05|689.85|687.05|685.86|683.06|0
1657086900000|2022-07-06 05:55:00|689.63|686.83|693.4|690.6|693.63|690.83|689.4|686.6|0
1657087200000|2022-07-06 06:00:00|693.63|690.83|697.86|695.06|697.86|695.06|693.18|690.38|0
1657087500000|2022-07-06 06:05:00|698.3|695.5|700.31|697.51|700.76|697.96|698.08|695.28|0
1657087800000|2022-07-06 06:10:00|700.2|697.4|697.41|694.61|701.65|698.85|696.74|693.94|0
1657088100000|2022-07-06 06:15:00|697.63|694.83|696.41|693.61|698.19|695.39|694.96|692.16|0
1657088400000|2022-07-06 06:20:00|695.63|692.83|695.62|692.82|696.86|694.06|693.4|690.6|0
1657088700000|2022-07-06 06:25:00|695.4|692.6|694.51|691.71|696.96|694.16|693.74|690.94|0
1657089000000|2022-07-06 06:30:00|694.29|691.49|695.62|692.82|695.74|692.94|692.51|689.71|0
1657089300000|2022-07-06 06:35:00|695.85|693.05|696.41|693.61|696.51|693.71|694.51|691.71|0
1657089600000|2022-07-06 06:40:00|696.29|693.49|691.64|688.84|696.51|693.71|691.41|688.61|0
1657089900000|2022-07-06 06:45:00|691.41|688.61|690.75|687.95|693.75|690.95|690.75|687.95|0
1657090200000|2022-07-06 06:50:00|690.97|688.17|690.97|688.17|693.19|690.39|690.86|688.06|0
1657090500000|2022-07-06 06:55:00|690.86|688.06|685.32|682.52|691.08|688.28|685.32|682.52|0
1657090800000|2022-07-06 07:00:00|685.54|682.74|679.68|676.88|685.54|682.74|674.61|671.81|0
1657091100000|2022-07-06 07:05:00|679.37|676.97|682.24|679.84|682.68|680.28|675.73|673.33|0
1657091400000|2022-07-06 07:10:00|681.68|679.28|683.01|680.61|684.12|681.72|679.48|677.08|0
1657091700000|2022-07-06 07:15:00|683.23|680.83|679.92|677.52|683.23|680.83|679.92|677.52|0
1657092000000|2022-07-06 07:20:00|679.59|677.19|674.3|671.9|679.81|677.41|668.47|666.07|0
1657092300000|2022-07-06 07:25:00|674.74|672.34|672.54|670.14|674.84|672.44|669.78|667.38|0
1657092600000|2022-07-06 07:30:00|672.1|669.7|672.42|670.02|672.86|670.46|669.78|667.38|0
1657092900000|2022-07-06 07:35:00|672.2|669.8|671.98|669.58|673.96|671.56|669.56|667.16|0
1657093200000|2022-07-06 07:40:00|671.21|668.81|670.44|668.04|672.2|669.8|669.56|667.16|0
1657093500000|2022-07-06 07:45:00|670.55|668.15|673.74|671.34|675.06|672.66|670.11|667.71|0
1657093800000|2022-07-06 07:50:00|673.52|671.12|674.62|672.22|675.72|673.32|671.21|668.81|0
1657094100000|2022-07-06 07:55:00|675.06|672.66|675.83|673.43|676.6|674.2|673.74|671.34|0
1657094400000|2022-07-06 08:00:00|676.16|673.76|682.12|679.72|682.56|680.16|674.4|672|0
1657094700000|2022-07-06 08:05:00|682.23|679.83|677.04|674.64|683.22|680.82|675.94|673.54|0
1657095000000|2022-07-06 08:10:00|677.15|674.75|675.61|673.21|677.48|675.08|674.17|671.77|0
1657095300000|2022-07-06 08:15:00|675.17|672.77|680.57|678.17|681.01|678.61|675.17|672.77|0
1657095600000|2022-07-06 08:20:00|680.79|678.39|680.24|677.84|681.45|679.05|679.02|676.62|0
1657095900000|2022-07-06 08:25:00|680.12|677.72|684.76|682.36|684.76|682.36|679.9|677.5|0
1657096200000|2022-07-06 08:30:00|684.88|682.48|687.76|685.36|688.31|685.91|684.88|682.48|0
1657096500000|2022-07-06 08:35:00|687.64|685.24|686.98|684.58|688.53|686.13|685.32|682.92|0
1657096800000|2022-07-06 08:40:00|687.2|684.8|690.97|688.57|692.08|689.68|687.09|684.69|0
1657097100000|2022-07-06 08:45:00|690.86|688.46|691.63|689.23|691.75|689.35|689.42|687.02|0
1657097400000|2022-07-06 08:50:00|691.41|689.01|688.58|686.18|692.08|689.68|687.8|685.4|0
1657097700000|2022-07-06 08:55:00|688.47|686.07|691.56|689.16|691.56|689.16|687.36|684.96|0
1657098000000|2022-07-06 09:00:00|691.12|688.72|694.34|691.94|694.34|691.94|690.24|687.84|0
1657098300000|2022-07-06 09:05:00|694.23|691.83|691.01|688.61|695.11|692.71|691.01|688.61|0
1657098600000|2022-07-06 09:10:00|690.9|688.5|693.11|690.71|693.89|691.49|690.01|687.61|0
1657098900000|2022-07-06 09:15:00|693.23|690.83|690.23|687.83|695.11|692.71|689.57|687.17|0
1657099200000|2022-07-06 09:20:00|690.13|687.73|686.69|684.29|690.23|687.83|686.69|684.29|0
1657099500000|2022-07-06 09:25:00|686.47|684.07|684.37|681.97|687.13|684.73|684.26|681.86|0
1657099800000|2022-07-06 09:30:00|684.48|682.08|686.47|684.07|686.91|684.51|683.82|681.42|0
1657100100000|2022-07-06 09:35:00|686.25|683.85|688.68|686.28|689.34|686.94|685.92|683.52|0
1657100400000|2022-07-06 09:40:00|688.57|686.17|684.81|682.41|688.68|686.28|684.26|681.86|0
1657100700000|2022-07-06 09:45:00|685.14|682.74|684.7|682.3|686.69|684.29|683.81|681.41|0
1657101000000|2022-07-06 09:50:00|684.59|682.19|681.61|679.21|685.8|683.4|680.84|678.44|0
1657101300000|2022-07-06 09:55:00|681.06|678.66|681.82|679.42|682.71|680.31|680.4|678|0
1657101600000|2022-07-06 10:00:00|681.72|679.32|681.82|679.42|682.26|679.86|679.84|677.44|0
1657101900000|2022-07-06 10:05:00|681.38|678.98|681.06|678.66|681.72|679.32|678.96|676.56|0
1657102200000|2022-07-06 10:10:00|680.94|678.54|681.5|679.1|682.82|680.42|680.94|678.54|0
1657102500000|2022-07-06 10:15:00|681.6|679.2|681.94|679.54|682.26|679.86|680.5|678.1|0
1657102800000|2022-07-06 10:20:00|682.04|679.64|678.29|675.89|682.26|679.86|678.07|675.67|0
1657103100000|2022-07-06 10:25:00|678.07|675.67|678.63|676.23|680.06|677.66|677.85|675.45|0
1657103400000|2022-07-06 10:30:00|678.07|675.67|677.97|675.57|678.73|676.33|677.19|674.79|0
1657103700000|2022-07-06 10:35:00|677.85|675.45|679.17|676.77|679.95|677.55|677.41|675.01|0
1657104000000|2022-07-06 10:40:00|679.83|677.43|683.36|680.96|684.02|681.62|679.83|677.43|0
1657104300000|2022-07-06 10:45:00|683.25|680.85|684.36|681.96|685.46|683.06|682.92|680.52|0
1657104600000|2022-07-06 10:50:00|684.46|682.06|686.67|684.27|686.67|684.27|683.14|680.74|0
1657104900000|2022-07-06 10:55:00|686.57|684.17|684.02|681.62|686.89|684.49|684.02|681.62|0
1657105200000|2022-07-06 11:00:00|684.58|682.18|686.67|684.27|686.89|684.49|684.58|682.18|0
1657105500000|2022-07-06 11:05:00|686.45|684.05|687.33|684.93|688.44|686.04|686.01|683.61|0
1657105800000|2022-07-06 11:10:00|687.11|684.71|687.99|685.59|688.66|686.26|687.11|684.71|0
1657106100000|2022-07-06 11:15:00|687.77|685.37|686.34|683.94|688.66|686.26|685.78|683.38|0
1657106400000|2022-07-06 11:20:00|686.22|683.82|686.44|684.04|687.55|685.15|686|683.6|0
1657106700000|2022-07-06 11:25:00|686.56|684.16|688.21|685.81|688.66|686.26|685.12|682.72|0
1657107000000|2022-07-06 11:30:00|688.33|685.93|687.55|685.15|688.88|686.48|686.66|684.26|0
1657107300000|2022-07-06 11:35:00|687.33|684.93|687.33|684.93|688.21|685.81|686.66|684.26|0
1657107600000|2022-07-06 11:40:00|687.1|684.7|690.54|688.14|691.53|689.13|687.1|684.7|0
1657107900000|2022-07-06 11:45:00|690.65|688.25|693.42|691.02|693.75|691.35|690.65|688.25|0
1657108200000|2022-07-06 11:50:00|693.31|690.91|692.64|690.24|695.3|692.9|692.2|689.8|0
1657108500000|2022-07-06 11:55:00|692.75|690.35|691.53|689.13|693.53|691.13|691.53|689.13|0
1657108800000|2022-07-06 12:00:00|692.19|689.79|695.74|693.34|697.3|694.9|691.75|689.35|0
1657109100000|2022-07-06 12:05:00|696.19|693.79|695.33|692.93|696.63|694.23|693.3|690.9|0
1657109400000|2022-07-06 12:10:00|694.89|692.49|694.89|692.49|697.55|695.15|694.45|692.05|0
1657109700000|2022-07-06 12:15:00|694.67|692.27|693.12|690.72|695.33|692.93|692.23|689.83|0
1657110000000|2022-07-06 12:20:00|692.9|690.5|690.02|687.62|693.01|690.61|689.8|687.4|0
1657110300000|2022-07-06 12:25:00|689.8|687.4|691.57|689.17|692.45|690.05|689.8|687.4|0
1657110600000|2022-07-06 12:30:00|690.9|688.5|688.91|686.51|691.57|689.17|688.47|686.07|0
1657110900000|2022-07-06 12:35:00|689.13|686.73|686.04|683.64|689.35|686.95|685.6|683.2|0
1657111200000|2022-07-06 12:40:00|685.82|683.42|681.19|678.79|688.47|686.07|681.19|678.79|0
1657111500000|2022-07-06 12:45:00|681.41|679.01|677.89|675.49|681.85|679.45|677.67|675.27|0
1657111800000|2022-07-06 12:50:00|678.33|675.93|682.07|679.67|682.84|680.44|678.22|675.82|0
1657112100000|2022-07-06 12:55:00|682.29|679.89|682.95|680.55|684.49|682.09|681.85|679.45|0
1657112400000|2022-07-06 13:00:00|683.17|680.77|683.83|681.43|683.83|681.43|681.41|679.01|0
1657112700000|2022-07-06 13:05:00|683.61|681.21|681.84|679.44|684.05|681.65|681.4|679|0
1657113000000|2022-07-06 13:10:00|681.62|679.22|680.52|678.12|681.84|679.44|679.2|676.8|0
1657113300000|2022-07-06 13:15:00|680.3|677.9|682.72|680.32|683.61|681.21|680.08|677.68|0
1657113600000|2022-07-06 13:20:00|682.5|680.1|678.1|675.7|683.83|681.43|677|674.6|0
1657113900000|2022-07-06 13:25:00|677.88|675.48|678.76|676.36|681.4|679|676.56|674.16|0
1657114200000|2022-07-06 13:30:00|678.54|676.14|670.86|668.46|680.96|678.56|665.18|662.78|0
1657114500000|2022-07-06 13:35:00|670.21|667.81|681.75|679.35|682.41|680.01|670.21|667.81|0
1657114800000|2022-07-06 13:40:00|681.97|679.57|677.52|675.12|685.06|682.66|674.88|672.48|0
1657115100000|2022-07-06 13:45:00|677.3|674.9|685.89|683.49|687.66|685.26|676.2|673.8|0
1657115400000|2022-07-06 13:50:00|685.57|683.17|685.23|682.83|688.77|686.37|680.82|678.42|0
1657115700000|2022-07-06 13:55:00|685.01|682.61|677.85|675.45|688.1|685.7|674.88|672.48|0
1657116000000|2022-07-06 14:00:00|680.82|678.42|683.58|681.18|688.54|686.14|677.63|675.23|0
1657116300000|2022-07-06 14:05:00|683.24|680.84|668.08|665.68|683.46|681.06|665.89|663.49|0
1657116600000|2022-07-06 14:10:00|668.73|666.33|686.33|683.93|690.31|687.91|668.3|665.9|0
1657116900000|2022-07-06 14:15:00|685.89|683.49|685.56|683.16|689.2|686.8|682.36|679.96|0
1657117200000|2022-07-06 14:20:00|686.11|683.71|679.49|677.09|687.88|685.48|677.07|674.67|0
1657117500000|2022-07-06 14:25:00|680.59|678.19|678.44|676.04|683.02|680.62|675.37|672.97|0
1657117800000|2022-07-06 14:30:00|678.22|675.82|681.63|679.23|682.18|679.78|675.26|672.86|0
1657118100000|2022-07-06 14:35:00|681.74|679.34|682.4|680|684.6|682.2|679.76|677.36|0
1657118400000|2022-07-06 14:40:00|681.74|679.34|678.36|675.96|685.86|683.46|677.48|675.08|0
1657118700000|2022-07-06 14:45:00|678.14|675.74|686.08|683.68|686.08|683.68|676.5|674.1|0
1657119000000|2022-07-06 14:50:00|686.52|684.12|683.43|681.03|688.51|686.11|682.11|679.71|0
1657119300000|2022-07-06 14:55:00|683.21|680.81|682.11|679.71|686.74|684.34|680.34|677.94|0
1657119600000|2022-07-06 15:00:00|681.89|679.49|692.05|689.65|693.83|691.43|681.22|678.82|0
1657119900000|2022-07-06 15:05:00|692.5|690.1|691.75|689.35|693.3|690.9|689.32|686.92|0
1657120200000|2022-07-06 15:10:00|692.09|689.69|688.88|686.48|695.08|692.68|688.22|685.82|0
1657120500000|2022-07-06 15:15:00|689.1|686.7|686.3|683.9|689.1|686.7|685.12|682.72|0
1657120800000|2022-07-06 15:20:00|686.08|683.68|686.74|684.34|689.17|686.77|684.75|682.35|0
1657121100000|2022-07-06 15:25:00|686.3|683.9|692.25|689.85|692.93|690.53|686.3|683.9|0
1657121400000|2022-07-06 15:30:00|692.91|690.51|695.12|692.72|700.22|697.82|691.37|688.97|0
1657121700000|2022-07-06 15:35:00|695.34|692.94|693.91|691.51|696.23|693.83|692.69|690.29|0
1657122000000|2022-07-06 15:40:00|693.79|691.39|698|695.6|699.11|696.71|693.79|691.39|0
1657122300000|2022-07-06 15:45:00|698.67|696.27|694.46|692.06|700.66|698.26|692.47|690.07|0
1657122600000|2022-07-06 15:50:00|694.01|691.61|694.85|692.45|696.01|693.61|691.14|688.74|0
1657122900000|2022-07-06 15:55:00|693.74|691.34|690.2|687.8|695.29|692.89|689.31|686.91|0
1657123200000|2022-07-06 16:00:00|690.31|687.91|696|693.6|696.89|694.49|689.53|687.13|0
1657123500000|2022-07-06 16:05:00|695.34|692.94|696.44|694.04|698|695.6|691.36|688.96|0
1657123800000|2022-07-06 16:10:00|696|693.6|690.25|687.85|697.33|694.93|690.25|687.85|0
1657124100000|2022-07-06 16:15:00|690.47|688.07|692.46|690.06|693.34|690.94|689.59|687.19|0
1657124400000|2022-07-06 16:20:00|692.24|689.84|695.56|693.16|696.22|693.82|690.69|688.29|0
1657124700000|2022-07-06 16:25:00|695.78|693.38|692.02|689.62|695.78|693.38|691.57|689.17|0
1657125000000|2022-07-06 16:30:00|691.79|689.39|691.79|689.39|694.45|692.05|691.57|689.17|0
1657125300000|2022-07-06 16:35:00|691.57|689.17|691.57|689.17|692.46|690.06|688.48|686.08|0
1657125600000|2022-07-06 16:40:00|691.35|688.95|689.14|686.74|692.9|690.5|688.26|685.86|0
1657125900000|2022-07-06 16:45:00|689.36|686.96|691.13|688.73|691.35|688.95|688.7|686.3|0
1657126200000|2022-07-06 16:50:00|690.91|688.51|690.91|688.51|694.44|692.04|690.47|688.07|0
1657126500000|2022-07-06 16:55:00|690.69|688.29|689.36|686.96|692.01|689.61|688.26|685.86|0
1657126800000|2022-07-06 17:00:00|689.14|686.74|685.39|682.99|689.14|686.74|683.85|681.45|0
1657127100000|2022-07-06 17:05:00|684.73|682.33|681.21|678.81|684.95|682.55|679.89|677.49|0
1657127400000|2022-07-06 17:10:00|681.43|679.03|681.39|678.99|683.51|681.11|681.21|678.81|0
1657127700000|2022-07-06 17:15:00|680.95|678.55|681.39|678.99|683.59|681.19|680.28|677.88|0
1657128000000|2022-07-06 17:20:00|681.17|678.77|682.71|680.31|683.59|681.19|680.06|677.66|0
1657128300000|2022-07-06 17:25:00|682.49|680.09|684.47|682.07|685.8|683.4|681.83|679.43|0
1657128600000|2022-07-06 17:30:00|684.91|682.51|683.92|681.52|685.58|683.18|682.93|680.53|0
1657128900000|2022-07-06 17:35:00|683.81|681.41|682.48|680.08|684.47|682.07|681.6|679.2|0
1657129200000|2022-07-06 17:40:00|682.04|679.64|683.15|680.75|684.69|682.29|681.16|678.76|0
1657129500000|2022-07-06 17:45:00|683.37|680.97|681.16|678.76|683.37|680.97|680.28|677.88|0
1657129800000|2022-07-06 17:50:00|680.94|678.54|680.06|677.66|681.6|679.2|679.84|677.44|0
1657130100000|2022-07-06 17:55:00|679.84|677.44|679.73|677.33|681.38|678.98|678.07|675.67|0
1657130400000|2022-07-06 18:00:00|679.83|677.43|682.28|679.4|686.92|684.04|675.21|672.81|0
1657130700000|2022-07-06 18:05:00|680.95|678.07|676.58|673.7|680.95|678.07|668.43|665.55|0
1657131000000|2022-07-06 18:10:00|676.8|673.92|679.62|676.74|689.88|687|676.36|673.48|0
1657131300000|2022-07-06 18:15:00|679.52|676.64|686.89|684.01|688.55|685.67|679.52|676.64|0
1657131600000|2022-07-06 18:20:00|687.55|684.67|683.36|680.48|687.55|684.67|682.04|679.16|0
1657131900000|2022-07-06 18:25:00|683.8|680.92|669.64|666.76|689.1|686.22|669.64|666.76|0
1657132200000|2022-07-06 18:30:00|668.65|665.77|663.41|660.53|672.49|669.61|659.06|656.18|0
1657132500000|2022-07-06 18:35:00|662.54|659.66|662.76|659.88|668.65|665.77|658.84|655.96|0
1657132800000|2022-07-06 18:40:00|662.54|659.66|654.25|651.37|662.76|659.88|649.35|646.47|0
1657133100000|2022-07-06 18:45:00|653.59|650.71|659.49|656.61|659.93|657.05|650.76|647.88|0
1657133400000|2022-07-06 18:50:00|659.71|656.83|657.96|655.08|661.68|658.8|656.43|653.55|0
1657133700000|2022-07-06 18:55:00|659.05|656.17|655.55|652.67|660.15|657.27|655.12|652.24|0
1657134000000|2022-07-06 19:00:00|655.12|652.24|661.23|658.35|664.34|661.46|654.9|652.02|0
1657134300000|2022-07-06 19:05:00|661.01|658.13|658.6|655.72|663.09|660.21|657.95|655.07|0
1657134600000|2022-07-06 19:10:00|657.95|655.07|652.93|650.05|659.04|656.16|652.93|650.05|0
1657134900000|2022-07-06 19:15:00|653.15|650.27|652.93|650.05|656.42|653.54|651.19|648.31|0
1657135200000|2022-07-06 19:20:00|653.15|650.27|648.8|645.92|653.26|650.38|648.58|645.7|0
1657135500000|2022-07-06 19:25:00|648.58|645.7|649.01|646.13|651.4|648.52|648.36|645.48|0
1657135800000|2022-07-06 19:30:00|649.23|646.35|647.28|644.4|651.4|648.52|647.06|644.18|0
1657136100000|2022-07-06 19:35:00|647.06|644.18|649.99|647.11|650.43|647.55|642.58|639.7|0
1657136400000|2022-07-06 19:40:00|650.43|647.55|652.81|650.41|654.13|651.73|649.55|646.67|0
1657136700000|2022-07-06 19:45:00|653.03|650.63|657.61|655.21|659.04|656.64|653.03|650.63|0
1657137000000|2022-07-06 19:50:00|656.96|654.56|669.06|666.18|671.49|668.61|656.96|654.56|0
1657137300000|2022-07-06 19:55:00|669.5|666.62|666.2|663.32|670.6|667.72|665.1|662.22|0
1657137600000|2022-07-06 20:00:00|665.32|662.44|665.08|662.68|666.2|663.56|664.2|661.35|0
1657137900000|2022-07-06 20:05:00|664.86|662.46|662.67|660.27|664.86|662.46|661.58|659.18|0
1657138200000|2022-07-06 20:10:00|662.89|660.49|662.89|660.49|663.55|661.15|661.36|658.96|0
1657138500000|2022-07-06 20:15:00|663.31|660.51|662.43|659.63|663.53|660.73|662.43|659.63|0
1657138800000|2022-07-06 20:20:00|662.21|659.41|662.21|659.41|663.09|660.29|661.99|659.19|0
1657139100000|2022-07-06 20:25:00|662.1|659.3|662.21|659.41|662.43|659.63|661.77|658.97|0
1657139400000|2022-07-06 20:30:00|662.43|659.63|663.2|660.4|663.52|660.72|662.43|659.63|0
1657139700000|2022-07-06 20:35:00|663.08|660.28|663.08|660.28|663.3|660.5|661.77|658.97|0
1657140000000|2022-07-06 20:40:00|662.43|659.63|662.42|659.62|663.08|660.28|661.99|659.19|0
1657140300000|2022-07-06 20:45:00|662.64|659.84|662.61|659.81|663.13|660.33|662.2|659.4|0
1657140600000|2022-07-06 20:50:00|662.83|660.03|661.95|659.15|663.05|660.25|661.95|659.15|0
1657140900000|2022-07-06 20:55:00|661.51|658.71|660.96|658.16|661.73|658.93|660.96|658.16|0
1657141200000|2022-07-06 21:00:00|661.14|658.34|661.17|658.37|661.33|658.53|661.14|658.34|0
1657141500000|2022-07-06 21:05:00|661.2|658.4|661.2|658.4|661.27|658.47|661.01|658.21|0
1657141800000|2022-07-06 21:10:00|661.23|658.43|661.23|658.43|661.39|658.59|661.23|658.43|0
1657142100000|2022-07-06 21:15:00|661.2|658.4|660.88|658.08|661.27|658.47|660.5|657.7|0
1657142400000|2022-07-06 21:20:00|660.91|658.11|660.98|658.18|661|658.2|660.85|658.05|0
1657142700000|2022-07-06 21:25:00|661|658.2|661.1|658.3|661.17|658.37|661|658.2|0
1657143000000|2022-07-06 21:30:00|661.17|658.37|661.17|658.37|661.23|658.43|661.1|658.3|0
1657143300000|2022-07-06 21:35:00|661.19|658.39|661.1|658.3|661.19|658.39|661.1|658.3|0
1657143600000|2022-07-06 21:40:00|661.13|658.33|661.17|658.37|661.17|658.37|661.07|658.27|0
1657143900000|2022-07-06 21:45:00|660.97|658.17|661.07|658.27|661.07|658.27|660.74|657.94|0
1657144200000|2022-07-06 21:50:00|661|658.2|660.69|657.89|661.07|658.27|660.69|657.89|0
1657144500000|2022-07-06 21:55:00|660.71|657.91|661.42|658.62|661.45|658.65|660.5|657.7|0
1657144800000|2022-07-06 22:00:00|661.61|658.81|660.84|658.04|661.61|658.81|659.96|657.16|0
1657145100000|2022-07-06 22:05:00|660.62|657.82|660.51|657.71|660.62|657.82|659.96|657.16|0
1657145400000|2022-07-06 22:10:00|660.4|657.6|663.03|660.23|663.03|660.23|660.4|657.6|0
1657145700000|2022-07-06 22:15:00|662.92|660.12|662.37|659.57|663.25|660.45|662.15|659.35|0
1657146000000|2022-07-06 22:20:00|662.26|659.46|660.61|657.81|662.37|659.57|660.39|657.59|0
1657146300000|2022-07-06 22:25:00|660.83|658.03|661.93|659.13|662.15|659.35|660.83|658.03|0
1657146600000|2022-07-06 22:30:00|661.71|658.91|662.37|659.57|662.59|659.79|661.49|658.69|0
1657146900000|2022-07-06 22:35:00|662.48|659.68|663.46|660.66|664.34|661.54|662.48|659.68|0
1657147200000|2022-07-06 22:40:00|663.58|660.78|663.57|660.77|663.9|661.1|662.8|660|0
1657147500000|2022-07-06 22:45:00|663.46|660.66|663.24|660.44|663.46|660.66|662.8|660|0
1657147800000|2022-07-06 22:50:00|663.35|660.55|663.9|661.1|664.34|661.54|663.24|660.44|0
1657148100000|2022-07-06 22:55:00|663.68|660.88|663.9|661.1|664.56|661.76|663.68|660.88|0
1657148400000|2022-07-06 23:00:00|663.57|660.77|663.02|660.22|663.68|660.88|662.36|659.56|0
1657148700000|2022-07-06 23:05:00|662.8|660|663.02|660.22|663.46|660.66|662.14|659.34|0
1657149000000|2022-07-06 23:10:00|662.8|660|664.11|661.31|664.33|661.53|662.8|660|0
1657149300000|2022-07-06 23:15:00|663.89|661.09|664.55|661.75|664.99|662.19|663.89|661.09|0
1657149600000|2022-07-06 23:20:00|664.33|661.53|664.77|661.97|665.21|662.41|664.33|661.53|0
1657149900000|2022-07-06 23:25:00|664.55|661.75|664.33|661.53|664.77|661.97|664.11|661.31|0
1657150200000|2022-07-06 23:30:00|664.44|661.64|662.79|659.99|664.44|661.64|662.79|659.99|0
1657150500000|2022-07-06 23:35:00|662.91|660.11|663.67|660.87|664.33|661.53|662.79|659.99|0
1657150800000|2022-07-06 23:40:00|663.78|660.98|663.23|660.43|664.33|661.53|662.79|659.99|0
1657151100000|2022-07-06 23:45:00|663.45|660.65|660.93|658.13|663.67|660.87|660.16|657.36|0
1657151400000|2022-07-06 23:50:00|661.03|658.23|661.47|658.67|662.13|659.33|661.03|658.23|0
1657151700000|2022-07-06 23:55:00|661.69|658.89|662.57|659.77|662.57|659.77|661.47|658.67|0
1657152000000|2022-07-07 00:00:00|662.79|659.99|667.62|664.82|668.06|665.26|662.79|659.99|0
1657152300000|2022-07-07 00:05:00|668.83|666.03|670.04|667.24|670.92|668.12|668.06|665.26|0
1657152600000|2022-07-07 00:10:00|670.15|667.35|668.94|666.14|670.92|668.12|668.5|665.7|0
1657152900000|2022-07-07 00:15:00|669.16|666.36|668.94|666.14|671.69|668.89|668.28|665.48|0
1657153200000|2022-07-07 00:20:00|668.72|665.92|667.39|664.59|668.72|665.92|667.17|664.37|0
1657153500000|2022-07-07 00:25:00|667.17|664.37|668.05|665.25|668.71|665.91|666.95|664.15|0
1657153800000|2022-07-07 00:30:00|667.83|665.03|669.15|666.35|669.49|666.69|665.85|663.05|0
1657154100000|2022-07-07 00:35:00|669.37|666.57|665.63|662.83|669.37|666.57|665.63|662.83|0
1657154400000|2022-07-07 00:40:00|665.19|662.39|664.43|661.63|665.41|662.61|663.11|660.31|0
1657154700000|2022-07-07 00:45:00|664.53|661.73|666.29|663.49|666.29|663.49|663.87|661.07|0
1657155000000|2022-07-07 00:50:00|666.07|663.27|667.17|664.37|667.83|665.03|665.63|662.83|0
1657155300000|2022-07-07 00:55:00|667.06|664.26|667.28|664.48|667.83|665.03|666.07|663.27|0
1657155600000|2022-07-07 01:00:00|667.17|664.37|672.45|669.65|675.1|672.3|666.95|664.15|0
1657155900000|2022-07-07 01:05:00|672.01|669.21|671.79|668.99|672.67|669.87|671.13|668.33|0
1657156200000|2022-07-07 01:10:00|671.35|668.55|673.11|670.31|675.32|672.52|671.35|668.55|0
1657156500000|2022-07-07 01:15:00|673.45|670.65|674.66|671.86|674.88|672.08|672.89|670.09|0
1657156800000|2022-07-07 01:20:00|674.55|671.75|672.23|669.43|675.54|672.74|672.23|669.43|0
1657157100000|2022-07-07 01:25:00|671.9|669.1|672.67|669.87|672.89|670.09|670.24|667.44|0
1657157400000|2022-07-07 01:30:00|672.34|669.54|673.55|670.75|674.87|672.07|671.56|668.76|0
1657157700000|2022-07-07 01:35:00|673.77|670.97|675.09|672.29|675.31|672.51|672.45|669.65|0
1657158000000|2022-07-07 01:40:00|675.54|672.74|677.52|674.72|679.29|676.49|675.54|672.74|0
1657158300000|2022-07-07 01:45:00|677.08|674.28|675.75|672.95|678.19|675.39|675.75|672.95|0
1657158600000|2022-07-07 01:50:00|675.53|672.73|674.21|671.41|676.31|673.51|673.55|670.75|0
1657158900000|2022-07-07 01:55:00|674.32|671.52|673.88|671.08|675.21|672.41|673.54|670.74|0
1657159200000|2022-07-07 02:00:00|673.66|670.86|671.01|668.21|673.66|670.86|670.02|667.22|0
1657159500000|2022-07-07 02:05:00|671.12|668.32|671.34|668.54|671.78|668.98|669.79|666.99|0
1657159800000|2022-07-07 02:10:00|671.12|668.32|670.45|667.65|673.1|670.3|670.45|667.65|0
1657160100000|2022-07-07 02:15:00|670.23|667.43|668.47|665.67|670.45|667.65|666.71|663.91|0
1657160400000|2022-07-07 02:20:00|668.25|665.45|668.03|665.23|668.91|666.11|666.93|664.13|0
1657160700000|2022-07-07 02:25:00|668.14|665.34|670.01|667.21|670.23|667.43|668.14|665.34|0
1657161000000|2022-07-07 02:30:00|669.9|667.1|667.15|664.35|670.45|667.65|667.15|664.35|0
1657161300000|2022-07-07 02:35:00|666.93|664.13|666.71|663.91|668.47|665.67|665.83|663.03|0
1657161600000|2022-07-07 02:40:00|666.93|664.13|662.75|659.95|667.15|664.35|662.09|659.29|0
1657161900000|2022-07-07 02:45:00|662.31|659.51|661.87|659.07|662.97|660.17|661.44|658.64|0
1657162200000|2022-07-07 02:50:00|661.99|659.19|662.86|660.06|663.19|660.39|661.33|658.53|0
1657162500000|2022-07-07 02:55:00|662.75|659.95|660.89|658.09|663.41|660.61|660.56|657.76|0
1657162800000|2022-07-07 03:00:00|660.99|658.19|663.41|660.61|663.96|661.16|660.99|658.19|0
1657163100000|2022-07-07 03:05:00|663.19|660.39|663.08|660.28|663.85|661.05|662.75|659.95|0
1657163400000|2022-07-07 03:10:00|662.97|660.17|661.11|658.31|663.62|660.82|660.77|657.97|0
1657163700000|2022-07-07 03:15:00|661.21|658.41|660.01|657.21|662.53|659.73|659.89|657.09|0
1657164000000|2022-07-07 03:20:00|659.89|657.09|660.33|657.53|661.21|658.41|659.89|657.09|0
1657164300000|2022-07-07 03:25:00|660.11|657.31|661.54|658.74|662.08|659.28|659.89|657.09|0
1657164600000|2022-07-07 03:30:00|661.43|658.63|662.74|659.94|664.06|661.26|660.77|657.97|0
1657164900000|2022-07-07 03:35:00|662.52|659.72|662.08|659.28|663.18|660.38|661.86|659.06|0
1657165200000|2022-07-07 03:40:00|662.3|659.5|662.08|659.28|663.18|660.38|661.86|659.06|0
1657165500000|2022-07-07 03:45:00|661.86|659.06|663.4|660.6|663.84|661.04|660.11|657.31|0
1657165800000|2022-07-07 03:50:00|663.51|660.71|663.4|660.6|664.28|661.48|663.18|660.38|0
1657166100000|2022-07-07 03:55:00|663.18|660.38|664.61|661.81|664.83|662.03|663.18|660.38|0
1657166400000|2022-07-07 04:00:00|664.39|661.59|662.3|659.5|664.39|661.59|661.86|659.06|0
1657166700000|2022-07-07 04:05:00|662.08|659.28|663.17|660.37|663.39|660.59|661.42|658.62|0
1657167000000|2022-07-07 04:10:00|663.39|660.59|663.61|660.81|663.83|661.03|662.3|659.5|0
1657167300000|2022-07-07 04:15:00|663.39|660.59|663.83|661.03|664.05|661.25|662.07|659.27|0
1657167600000|2022-07-07 04:20:00|664.05|661.25|663.17|660.37|665.15|662.35|663.17|660.37|0
1657167900000|2022-07-07 04:25:00|663.39|660.59|663.61|660.81|663.83|661.03|663.17|660.37|0
1657168200000|2022-07-07 04:30:00|663.39|660.59|661.63|658.83|663.83|661.03|661.63|658.83|0
1657168500000|2022-07-07 04:35:00|661.41|658.61|661.41|658.61|662.29|659.49|661.19|658.39|0
1657168800000|2022-07-07 04:40:00|661.53|658.73|661.09|658.29|662.07|659.27|661.09|658.29|0
1657169100000|2022-07-07 04:45:00|661.19|658.39|660.53|657.73|661.41|658.61|659.88|657.08|0
1657169400000|2022-07-07 04:50:00|660.31|657.51|660.31|657.51|660.97|658.17|660.09|657.29|0
1657169700000|2022-07-07 04:55:00|660.43|657.63|660.09|657.29|660.43|657.63|659.87|657.07|0
1657170000000|2022-07-07 05:00:00|659.87|657.07|658.67|655.87|661.08|658.28|655.83|653.03|0
1657170300000|2022-07-07 05:05:00|658.78|655.98|655.28|652.48|659.22|656.42|655.06|652.26|0
1657170600000|2022-07-07 05:10:00|655.5|652.7|651.78|648.98|655.93|653.13|651.78|648.98|0
1657170900000|2022-07-07 05:15:00|651.56|648.76|652.87|650.07|652.87|650.07|650.26|647.46|0
1657171200000|2022-07-07 05:20:00|652.65|649.85|653.53|650.73|653.53|650.73|652.33|649.53|0
1657171500000|2022-07-07 05:25:00|653.42|650.62|653.96|651.16|654.4|651.6|653.09|650.29|0
1657171800000|2022-07-07 05:30:00|653.74|650.94|656.58|653.78|656.8|654|653.31|650.51|0
1657172100000|2022-07-07 05:35:00|656.8|654|657.02|654.22|657.89|655.09|655.49|652.69|0
1657172400000|2022-07-07 05:40:00|657.13|654.33|657.89|655.09|658.11|655.31|657.02|654.22|0
1657172700000|2022-07-07 05:45:00|657.46|654.66|656.14|653.34|657.46|654.66|655.27|652.47|0
1657173000000|2022-07-07 05:50:00|656.04|653.24|657.02|654.22|657.24|654.44|654.61|651.81|0
1657173300000|2022-07-07 05:55:00|656.8|654|656.14|653.34|657.23|654.43|655.92|653.12|0
1657173600000|2022-07-07 06:00:00|655.6|652.8|654.83|652.03|656.8|654|653.74|650.94|0
1657173900000|2022-07-07 06:05:00|654.94|652.14|654.17|651.37|656.58|653.78|654.17|651.37|0
1657174200000|2022-07-07 06:10:00|654.39|651.59|656.69|653.89|657.67|654.87|653.3|650.5|0
1657174500000|2022-07-07 06:15:00|656.57|653.77|655.92|653.12|656.69|653.89|654.17|651.37|0
1657174800000|2022-07-07 06:20:00|655.7|652.9|657.12|654.32|657.34|654.54|655.04|652.24|0
1657175100000|2022-07-07 06:25:00|657.01|654.21|657.01|654.21|658.22|655.42|656.13|653.33|0
1657175400000|2022-07-07 06:30:00|656.69|653.89|658.87|656.07|659.64|656.84|656.35|653.55|0
1657175700000|2022-07-07 06:35:00|658.76|655.96|659.53|656.73|660.51|657.71|658.54|655.74|0
1657176000000|2022-07-07 06:40:00|659.41|656.61|659.41|656.61|659.53|656.73|658.32|655.52|0
1657176300000|2022-07-07 06:45:00|659.19|656.39|658.32|655.52|659.41|656.61|657.78|654.98|0
1657176600000|2022-07-07 06:50:00|658.65|655.85|657|654.2|658.65|655.85|657|654.2|0
1657176900000|2022-07-07 06:55:00|657.44|654.64|658.32|655.52|658.54|655.74|656.46|653.66|0
1657177200000|2022-07-07 07:00:00|658.1|655.3|658.87|656.07|659.19|656.39|655.47|652.67|0
1657177500000|2022-07-07 07:05:00|658.33|655.93|655.49|653.09|658.55|656.15|655.27|652.87|0
1657177800000|2022-07-07 07:10:00|655.71|653.31|659.86|657.46|660.3|657.9|655.49|653.09|0
1657178100000|2022-07-07 07:15:00|659.65|657.25|659.76|657.36|661.84|659.44|659.21|656.81|0
1657178400000|2022-07-07 07:20:00|659.86|657.46|655.49|653.09|659.86|657.46|655.27|652.87|0
1657178700000|2022-07-07 07:25:00|655.92|653.52|656.35|653.95|657.01|654.61|655.48|653.08|0
1657179000000|2022-07-07 07:30:00|655.91|653.51|650.45|648.05|655.91|653.51|650.45|648.05|0
1657179300000|2022-07-07 07:35:00|650.66|648.26|651.97|649.57|652.31|649.91|650.45|648.05|0
1657179600000|2022-07-07 07:40:00|652.09|649.69|654.16|651.76|655.03|652.63|651.32|648.92|0
1657179900000|2022-07-07 07:45:00|654.27|651.87|653.5|651.1|654.82|652.42|652.74|650.34|0
1657180200000|2022-07-07 07:50:00|653.4|651|655.03|652.63|655.47|653.07|653.06|650.66|0
1657180500000|2022-07-07 07:55:00|654.38|651.98|653.28|650.88|654.71|652.31|652.63|650.23|0
1657180800000|2022-07-07 08:00:00|652.74|650.34|652.52|650.12|653.5|651.1|651.53|649.13|0
1657181100000|2022-07-07 08:05:00|652.62|650.22|649.56|647.16|652.96|650.56|649.13|646.73|0
1657181400000|2022-07-07 08:10:00|649.46|647.06|651.97|649.57|652.62|650.22|649.46|647.06|0
1657181700000|2022-07-07 08:15:00|652.08|649.68|652.3|649.9|652.62|650.22|651.53|649.13|0
1657182000000|2022-07-07 08:20:00|651.96|649.56|651.53|649.13|652.4|650|651.09|648.69|0
1657182300000|2022-07-07 08:25:00|651.31|648.91|651.09|648.69|652.08|649.68|651.09|648.69|0
1657182600000|2022-07-07 08:30:00|650.87|648.47|651.74|649.34|651.96|649.56|649.78|647.38|0
1657182900000|2022-07-07 08:35:00|651.86|649.46|654.15|651.75|655.46|653.06|650.65|648.25|0
1657183200000|2022-07-07 08:40:00|653.93|651.53|658.31|655.91|658.31|655.91|653.93|651.53|0
1657183500000|2022-07-07 08:45:00|658.2|655.8|658.75|656.35|658.97|656.57|656.99|654.59|0
1657183800000|2022-07-07 08:50:00|658.53|656.13|656.99|654.59|658.75|656.35|656.33|653.93|0
1657184100000|2022-07-07 08:55:00|657.43|655.03|654.14|651.74|660.72|658.32|648.68|646.28|0
1657184400000|2022-07-07 09:00:00|656.33|653.93|656.23|653.83|658.74|656.34|651.74|649.34|0
1657184700000|2022-07-07 09:05:00|656.33|653.93|655.24|652.84|658.86|656.46|654.36|651.96|0
1657185000000|2022-07-07 09:10:00|654.69|652.29|654.58|652.18|656.77|654.37|653.05|650.65|0
1657185300000|2022-07-07 09:15:00|654.36|651.96|651.73|649.33|654.8|652.4|651.3|648.9|0
1657185600000|2022-07-07 09:20:00|651.63|649.23|654.79|652.39|654.91|652.51|651.08|648.68|0
1657185900000|2022-07-07 09:25:00|654.58|652.18|655.89|653.49|656.55|654.15|653.26|650.86|0
1657186200000|2022-07-07 09:30:00|656|653.6|654.57|652.17|656.98|654.58|653.7|651.3|0
1657186500000|2022-07-07 09:35:00|654.47|652.07|654.57|652.17|655.89|653.49|652.82|650.42|0
1657186800000|2022-07-07 09:40:00|654.47|652.07|654.79|652.39|655.67|653.27|653.92|651.52|0
1657187100000|2022-07-07 09:45:00|655.01|652.61|656.54|654.14|657.42|655.02|654.57|652.17|0
1657187400000|2022-07-07 09:50:00|656.32|653.92|658.07|655.67|658.29|655.89|655.66|653.26|0
1657187700000|2022-07-07 09:55:00|657.86|655.46|658.95|656.55|659.17|656.77|657.31|654.91|0
1657188000000|2022-07-07 10:00:00|659.07|656.67|658.29|655.89|659.5|657.1|657.85|655.45|0
1657188300000|2022-07-07 10:05:00|658.51|656.11|659.15|656.75|659.37|656.97|656.87|654.47|0
1657188600000|2022-07-07 10:10:00|658.93|656.53|658.27|655.87|659.37|656.97|658.27|655.87|0
1657188900000|2022-07-07 10:15:00|658.38|655.98|661.46|659.06|661.56|659.16|657.39|654.99|0
1657189200000|2022-07-07 10:20:00|661.56|659.16|658.92|656.52|663.87|661.47|658.71|656.31|0
1657189500000|2022-07-07 10:25:00|658.71|656.31|657.72|655.32|660.02|657.62|657.28|654.88|0
1657189800000|2022-07-07 10:30:00|657.61|655.21|656.19|653.79|658.05|655.65|655.64|653.24|0
1657190100000|2022-07-07 10:35:00|656.07|653.67|655.85|653.45|657.83|655.43|655.85|653.45|0
1657190400000|2022-07-07 10:40:00|655.63|653.23|655.63|653.23|656.73|654.33|655.41|653.01|0
1657190700000|2022-07-07 10:45:00|655.41|653.01|655.41|653.01|655.85|653.45|654.54|652.14|0
1657191000000|2022-07-07 10:50:00|655.63|653.23|656.07|653.67|656.73|654.33|655.41|653.01|0
1657191300000|2022-07-07 10:55:00|656.29|653.89|654.75|652.35|657.94|655.54|654.43|652.03|0
1657191600000|2022-07-07 11:00:00|654.53|652.13|656.29|653.89|656.51|654.11|654.53|652.13|0
1657191900000|2022-07-07 11:05:00|656.5|654.1|657.16|654.76|657.38|654.98|655.85|653.45|0
1657192200000|2022-07-07 11:10:00|657.28|654.88|656.06|653.66|657.38|654.98|656.06|653.66|0
1657192500000|2022-07-07 11:15:00|656.28|653.88|656.5|654.1|657.49|655.09|655.84|653.44|0
1657192800000|2022-07-07 11:20:00|656.62|654.22|659.57|657.17|660.01|657.61|656.5|654.1|0
1657193100000|2022-07-07 11:25:00|659.47|657.07|659.35|656.95|659.47|657.07|657.38|654.98|0
1657193400000|2022-07-07 11:30:00|659.13|656.73|655.4|653|659.57|657.17|655.3|652.9|0
1657193700000|2022-07-07 11:35:00|655.3|652.9|655.62|653.22|656.06|653.66|654.53|652.13|0
1657194000000|2022-07-07 11:40:00|655.18|652.78|653.65|651.25|655.18|652.78|652.99|650.59|0
1657194300000|2022-07-07 11:45:00|652.99|650.59|653.98|651.58|655.4|653|652.99|650.59|0
1657194600000|2022-07-07 11:50:00|654.09|651.69|652.99|650.59|654.96|652.56|652.34|649.94|0
1657194900000|2022-07-07 11:55:00|652.77|650.37|650.59|648.19|652.77|650.37|649.93|647.53|0
1657195200000|2022-07-07 12:00:00|650.8|648.4|651.46|649.06|652.55|650.15|649.28|646.88|0
1657195500000|2022-07-07 12:05:00|651.24|648.84|651.02|648.62|651.9|649.5|650.37|647.97|0
1657195800000|2022-07-07 12:10:00|650.8|648.4|652.11|649.71|652.11|649.71|649.93|647.53|0
1657196100000|2022-07-07 12:15:00|652.23|649.83|655.39|652.99|655.39|652.99|651.46|649.06|0
1657196400000|2022-07-07 12:20:00|655.17|652.77|653.2|650.8|655.17|652.77|651.24|648.84|0
1657196700000|2022-07-07 12:25:00|653.32|650.92|653.54|651.14|654.08|651.68|651.89|649.49|0
1657197000000|2022-07-07 12:30:00|653.32|650.92|654.95|652.55|656.16|653.76|650.8|648.4|0
1657197300000|2022-07-07 12:35:00|655.5|653.1|653.64|651.24|655.61|653.21|652.54|650.14|0
1657197600000|2022-07-07 12:40:00|653.97|651.57|650.36|647.96|653.97|651.57|649.92|647.52|0
1657197900000|2022-07-07 12:45:00|650.14|647.74|649.9|647.5|652.64|650.24|648.18|645.78|0
1657198200000|2022-07-07 12:50:00|649.46|647.06|647.27|644.87|649.46|647.06|647.06|644.66|0
1657198500000|2022-07-07 12:55:00|647.49|645.09|649.79|647.39|649.79|647.39|647.06|644.66|0
1657198800000|2022-07-07 13:00:00|649.9|647.5|647.71|645.31|650.11|647.71|646.4|644|0
1657199100000|2022-07-07 13:05:00|647.93|645.53|649.35|646.95|650.33|647.93|647.05|644.65|0
1657199400000|2022-07-07 13:10:00|649.46|647.06|647.92|645.52|649.89|647.49|647.49|645.09|0
1657199700000|2022-07-07 13:15:00|648.14|645.74|649.89|647.49|650.88|648.48|648.14|645.74|0
1657200000000|2022-07-07 13:20:00|650.11|647.71|650.33|647.93|651.42|649.02|650.11|647.71|0
1657200300000|2022-07-07 13:25:00|650.11|647.71|648.14|645.74|650.11|647.71|647.27|644.87|0
1657200600000|2022-07-07 13:30:00|647.6|645.2|636.6|634.2|647.6|645.2|636.6|634.2|0
1657200900000|2022-07-07 13:35:00|636.38|633.98|634.33|631.93|637.9|635.5|631.3|628.9|0
1657201200000|2022-07-07 13:40:00|633.47|631.07|631.08|628.68|635.42|633.02|629.35|626.95|0
1657201500000|2022-07-07 13:45:00|629.78|627.38|627.4|625|632.81|630.41|626.97|624.57|0
1657201800000|2022-07-07 13:50:00|627.62|625.22|627.62|625.22|631.73|629.33|626.32|623.92|0
1657202100000|2022-07-07 13:55:00|627.83|625.43|628.26|625.86|630.43|628.03|627.62|625.22|0
1657202400000|2022-07-07 14:00:00|628.05|625.65|635.85|633.45|638.67|636.27|628.05|625.65|0
1657202700000|2022-07-07 14:05:00|636.28|633.88|635.19|632.79|639.54|637.14|634.33|631.93|0
1657203000000|2022-07-07 14:10:00|634.98|632.58|634.54|632.14|637.58|635.18|632.81|630.41|0
1657203300000|2022-07-07 14:15:00|634.11|631.71|637.58|635.18|638.89|636.49|632.37|629.97|0
1657203600000|2022-07-07 14:20:00|638.02|635.62|635.41|633.01|639.1|636.7|635.41|633.01|0
1657203900000|2022-07-07 14:25:00|635.85|633.45|632.37|629.97|635.85|633.45|632.15|629.75|0
1657204200000|2022-07-07 14:30:00|631.93|629.53|629.97|627.57|632.8|630.4|629.11|626.71|0
1657204500000|2022-07-07 14:35:00|629.86|627.46|631.04|628.64|632.35|629.95|628.22|625.82|0
1657204800000|2022-07-07 14:40:00|630.61|628.21|632.13|629.73|632.35|629.95|629.74|627.34|0
1657205100000|2022-07-07 14:45:00|632.35|629.95|627.56|625.16|634.09|631.69|627.56|625.16|0
1657205400000|2022-07-07 14:50:00|628|625.6|623.66|621.26|629.08|626.68|623.23|620.83|0
1657205700000|2022-07-07 14:55:00|623.45|621.05|627.31|624.91|627.74|625.34|623.45|621.05|0
1657206000000|2022-07-07 15:00:00|627.09|624.69|623.19|620.79|627.96|625.56|623.19|620.79|0
1657206300000|2022-07-07 15:05:00|623.41|621.01|623.84|621.44|623.84|621.44|621.68|619.28|0
1657206600000|2022-07-07 15:10:00|624.06|621.66|625.47|623.07|625.57|623.17|623.62|621.22|0
1657206900000|2022-07-07 15:15:00|625.35|622.95|625.35|622.95|625.79|623.39|622.97|620.57|0
1657207200000|2022-07-07 15:20:00|625.57|623.17|628.17|625.77|630.12|627.72|624.05|621.65|0
1657207500000|2022-07-07 15:25:00|627.74|625.34|628.6|626.2|629.04|626.64|624.7|622.3|0
1657207800000|2022-07-07 15:30:00|629.04|626.64|627.2|624.8|630.34|627.94|627.2|624.8|0
1657208100000|2022-07-07 15:35:00|627.95|625.55|627.73|625.33|628.82|626.42|626|623.6|0
1657208400000|2022-07-07 15:40:00|627.52|625.12|625.78|623.38|628.17|625.77|623.83|621.43|0
1657208700000|2022-07-07 15:45:00|625.56|623.16|623.61|621.21|626.21|623.81|623.4|621|0
1657209000000|2022-07-07 15:50:00|623.4|621|625.13|622.73|626.43|624.03|622.32|619.92|0
1657209300000|2022-07-07 15:55:00|625.35|622.95|622.75|620.35|626.21|623.81|622.75|620.35|0
1657209600000|2022-07-07 16:00:00|622.96|620.56|621.88|619.48|623.61|621.21|621.88|619.48|0
1657209900000|2022-07-07 16:05:00|621.99|619.59|622.75|620.35|624.04|621.64|621.02|618.62|0
1657210200000|2022-07-07 16:10:00|622.64|620.24|624.6|622.2|625.68|623.28|621.66|619.26|0
1657210500000|2022-07-07 16:15:00|624.38|621.98|622.37|619.97|625.46|623.06|622.27|619.87|0
1657210800000|2022-07-07 16:20:00|622.59|620.19|623.02|620.62|624.53|622.13|622.37|619.97|0
1657211100000|2022-07-07 16:25:00|622.91|620.51|622.58|620.18|623.66|621.26|621.62|619.22|0
1657211400000|2022-07-07 16:30:00|622.15|619.75|620.22|617.82|622.8|620.4|620.22|617.82|0
1657211700000|2022-07-07 16:35:00|620|617.6|621.72|619.32|621.94|619.54|619.14|616.74|0
1657212000000|2022-07-07 16:40:00|621.29|618.89|622.37|619.97|622.37|619.97|620.21|617.81|0
1657212300000|2022-07-07 16:45:00|622.15|619.75|623.73|621.33|623.94|621.54|620.72|618.32|0
1657212600000|2022-07-07 16:50:00|623.94|621.54|623.94|621.54|625.24|622.84|622.44|620.04|0
1657212900000|2022-07-07 16:55:00|624.16|621.76|622.44|620.04|625.24|622.84|622.22|619.82|0
1657213200000|2022-07-07 17:00:00|622.65|620.25|623.94|621.54|624.37|621.97|621.36|618.96|0
1657213500000|2022-07-07 17:05:00|624.37|621.97|623.72|621.32|625.88|623.48|622.65|620.25|0
1657213800000|2022-07-07 17:10:00|623.51|621.11|626.96|624.56|627.82|625.42|623.51|621.11|0
1657214100000|2022-07-07 17:15:00|626.53|624.13|625.66|623.26|627.61|625.21|625.45|623.05|0
1657214400000|2022-07-07 17:20:00|625.45|623.05|626.09|623.69|626.96|624.56|624.8|622.4|0
1657214700000|2022-07-07 17:25:00|626.31|623.91|627.39|624.99|627.82|625.42|625.88|623.48|0
1657215000000|2022-07-07 17:30:00|627.6|625.2|624.58|622.18|628.03|625.63|624.58|622.18|0
1657215300000|2022-07-07 17:35:00|624.69|622.29|623.72|621.32|625.01|622.61|623.29|620.89|0
1657215600000|2022-07-07 17:40:00|623.83|621.43|621.78|619.38|623.83|621.43|621.78|619.38|0
1657215900000|2022-07-07 17:45:00|621.56|619.16|621.56|619.16|621.99|619.59|620.27|617.87|0
1657216200000|2022-07-07 17:50:00|621.35|618.95|620.27|617.87|621.99|619.59|620.27|617.87|0
1657216500000|2022-07-07 17:55:00|620.06|617.66|619.38|616.98|620.27|617.87|618.77|616.37|0
1657216800000|2022-07-07 18:00:00|619.6|617.2|618.31|615.91|619.81|617.41|616.59|614.19|0
1657217100000|2022-07-07 18:05:00|618.52|616.12|617.45|615.05|618.74|616.34|616.59|614.19|0
1657217400000|2022-07-07 18:10:00|617.88|615.48|616.59|614.19|618.09|615.69|616.16|613.76|0
1657217700000|2022-07-07 18:15:00|616.8|614.4|616.8|614.4|618.09|615.69|616.59|614.19|0
1657218000000|2022-07-07 18:20:00|616.59|614.19|615.63|613.23|617.02|614.62|615.09|612.69|0
1657218300000|2022-07-07 18:25:00|615.42|613.02|614.99|612.59|616.06|613.66|614.77|612.37|0
1657218600000|2022-07-07 18:30:00|615.41|613.01|617.56|615.16|617.77|615.37|614.99|612.59|0
1657218900000|2022-07-07 18:35:00|618.84|616.44|616.7|614.3|620.13|617.73|616.48|614.08|0
1657219200000|2022-07-07 18:40:00|616.48|614.08|619.7|617.3|620.34|617.94|616.48|614.08|0
1657219500000|2022-07-07 18:45:00|619.91|617.51|617.34|614.94|619.91|617.51|617.12|614.72|0
1657219800000|2022-07-07 18:50:00|617.12|614.72|618.62|616.22|619.05|616.65|617.12|614.72|0
1657220100000|2022-07-07 18:55:00|618.41|616.01|615.84|613.44|618.62|616.22|615.41|613.01|0
1657220400000|2022-07-07 19:00:00|615.62|613.22|614.34|611.94|616.48|614.08|614.12|611.72|0
1657220700000|2022-07-07 19:05:00|613.91|611.51|613.05|610.65|614.76|612.36|612.2|609.8|0
1657221000000|2022-07-07 19:10:00|612.84|610.44|610.06|607.66|613.69|611.29|609.85|607.45|0
1657221300000|2022-07-07 19:15:00|609.85|607.45|609.21|606.81|610.27|607.87|608.14|605.74|0
1657221600000|2022-07-07 19:20:00|609.42|607.02|611.34|608.94|611.55|609.15|607.71|605.31|0
1657221900000|2022-07-07 19:25:00|611.55|609.15|614.33|611.93|614.33|611.93|610.7|608.3|0
1657222200000|2022-07-07 19:30:00|614.12|611.72|611.98|609.58|614.54|612.14|610.91|608.51|0
1657222500000|2022-07-07 19:35:00|611.76|609.36|616.68|614.28|617.33|614.93|610.27|607.87|0
1657222800000|2022-07-07 19:40:00|616.9|614.5|615.67|613.27|617.33|614.93|613.58|611.18|0
1657223100000|2022-07-07 19:45:00|615.88|613.48|614.16|611.76|617.38|614.98|613.09|610.69|0
1657223400000|2022-07-07 19:50:00|612.24|609.84|614.81|612.41|617.6|615.2|611.59|609.19|0
1657223700000|2022-07-07 19:55:00|615.66|613.26|613.52|611.12|616.31|613.91|611.81|609.41|0
1657224000000|2022-07-07 20:00:00|615.88|613.48|617.59|615.19|618.02|615.62|615.23|612.83|0
1657224300000|2022-07-07 20:05:00|617.81|615.41|617.59|615.19|617.92|615.52|616.52|614.12|0
1657224600000|2022-07-07 20:10:00|617.81|615.41|618.67|616.27|618.88|616.48|616.73|614.33|0
1657224900000|2022-07-07 20:15:00|618.87|616.07|619.94|617.14|620.59|617.79|618.87|616.07|0
1657225200000|2022-07-07 20:20:00|619.73|616.93|619.94|617.14|620.27|617.47|619.51|616.71|0
1657225500000|2022-07-07 20:25:00|619.72|616.92|619.66|616.86|620.09|617.29|618.86|616.06|0
1657225800000|2022-07-07 20:30:00|619.87|617.07|620.09|617.29|620.52|617.72|619.23|616.43|0
1657226100000|2022-07-07 20:35:00|620.3|617.5|620.09|617.29|620.41|617.61|619.44|616.64|0
1657226400000|2022-07-07 20:40:00|619.87|617.07|619.97|617.17|620.52|617.72|619.66|616.86|0
1657226700000|2022-07-07 20:45:00|620.19|617.39|621.74|618.94|621.84|619.04|619.91|617.11|0
1657227000000|2022-07-07 20:50:00|621.84|619.04|620.77|617.97|621.84|619.04|620.56|617.76|0
1657227300000|2022-07-07 20:55:00|620.56|617.76|620.67|617.87|620.98|618.18|620.34|617.54|0
1657227600000|2022-07-07 21:00:00|620.87|618.07|622.03|619.23|622.76|619.96|620.72|617.92|0
1657227900000|2022-07-07 21:05:00|622.19|619.39|622.29|619.49|622.31|619.51|622.03|619.23|0
1657228200000|2022-07-07 21:10:00|622.25|619.45|622.12|619.32|622.47|619.67|622|619.2|0
1657228500000|2022-07-07 21:15:00|622.06|619.26|621.97|619.17|622.25|619.45|621.91|619.11|0
1657228800000|2022-07-07 21:20:00|621.93|619.13|621.21|618.41|621.93|619.13|620.4|617.6|0
1657229100000|2022-07-07 21:25:00|621.18|618.38|620.9|618.1|621.27|618.47|620.52|617.72|0
1657229400000|2022-07-07 21:30:00|621.05|618.25|620.33|617.53|621.05|618.25|620.02|617.22|0
1657229700000|2022-07-07 21:35:00|620.31|617.51|620.21|617.41|620.31|617.51|620.02|617.22|0
1657230000000|2022-07-07 21:40:00|620.18|617.38|620.59|617.79|620.74|617.94|620.18|617.38|0
1657230300000|2022-07-07 21:45:00|620.61|617.81|620.49|617.69|620.61|617.81|620.08|617.28|0
1657230600000|2022-07-07 21:50:00|620.68|617.88|621.43|618.63|621.55|618.75|620.68|617.88|0
1657230900000|2022-07-07 21:55:00|621.33|618.53|622.43|619.63|622.43|619.63|621.01|618.21|0
1657231200000|2022-07-07 22:00:00|622.37|619.57|620.54|617.74|622.8|620|620.33|617.53|0
1657231500000|2022-07-07 22:05:00|620.65|617.85|620.11|617.31|620.87|618.07|619.58|616.78|0
1657231800000|2022-07-07 22:10:00|620.01|617.21|619.89|617.09|620.75|617.95|619.68|616.88|0
1657232100000|2022-07-07 22:15:00|620.11|617.31|620.54|617.74|620.75|617.95|619.68|616.88|0
1657232400000|2022-07-07 22:20:00|620.43|617.63|619.68|616.88|621.08|618.28|619.68|616.88|0
1657232700000|2022-07-07 22:25:00|619.89|617.09|620.32|617.52|620.32|617.52|619.89|617.09|0
1657233000000|2022-07-07 22:30:00|620.1|617.3|621.39|618.59|621.61|618.81|620.1|617.3|0
1657233300000|2022-07-07 22:35:00|621.61|618.81|622.68|619.88|622.68|619.88|621.18|618.38|0
1657233600000|2022-07-07 22:40:00|622.46|619.66|622.25|619.45|622.89|620.09|622.03|619.23|0
1657233900000|2022-07-07 22:45:00|622.46|619.66|622.03|619.23|622.89|620.09|621.17|618.37|0
1657234200000|2022-07-07 22:50:00|621.93|619.13|621.17|618.37|622.03|619.23|621.17|618.37|0
1657234500000|2022-07-07 22:55:00|621.39|618.59|620.31|617.51|621.6|618.8|619.88|617.08|0
1657234800000|2022-07-07 23:00:00|620.1|617.3|621.17|618.37|622.03|619.23|619.67|616.87|0
1657235100000|2022-07-07 23:05:00|621.28|618.48|623.53|620.73|624.17|621.37|621.28|618.48|0
1657235400000|2022-07-07 23:10:00|623.64|620.84|622.88|620.08|623.96|621.16|622.45|619.65|0
1657235700000|2022-07-07 23:15:00|622.67|619.87|623.1|620.3|623.1|620.3|621.6|618.8|0
1657236000000|2022-07-07 23:20:00|623.31|620.51|622.45|619.65|623.53|620.73|622.45|619.65|0
1657236300000|2022-07-07 23:25:00|622.24|619.44|622.13|619.33|622.67|619.87|622.02|619.22|0
1657236600000|2022-07-07 23:30:00|622.02|619.22|622.24|619.44|623.1|620.3|622.02|619.22|0
1657236900000|2022-07-07 23:35:00|622.02|619.22|621.8|619|622.02|619.22|621.16|618.36|0
1657237200000|2022-07-07 23:40:00|622.23|619.43|621.37|618.57|623.31|620.51|620.63|617.83|0
1657237500000|2022-07-07 23:45:00|622.02|619.22|621.59|618.79|623.09|620.29|621.27|618.47|0
1657237800000|2022-07-07 23:50:00|621.48|618.68|621.8|619|622.66|619.86|621.37|618.57|0
1657238100000|2022-07-07 23:55:00|621.59|618.79|622.87|620.07|622.87|620.07|621.59|618.79|0
1657238400000|2022-07-08 00:00:00|622.77|619.97|621.58|618.78|622.77|619.97|618.37|615.57|0
1657238700000|2022-07-08 00:05:00|621.8|619|624.59|621.79|625.45|622.65|621.8|619|0
1657239000000|2022-07-08 00:10:00|624.7|621.9|624.8|622|625.02|622.22|623.73|620.93|0
1657239300000|2022-07-08 00:15:00|624.59|621.79|622.65|619.85|625.23|622.43|622.65|619.85|0
1657239600000|2022-07-08 00:20:00|622.44|619.64|623.41|620.61|624.8|622|622.44|619.64|0
1657239900000|2022-07-08 00:25:00|623.51|620.71|623.19|620.39|624.16|621.36|622.87|620.07|0
1657240200000|2022-07-08 00:30:00|623.3|620.5|623.84|621.04|624.15|621.35|622.76|619.96|0
1657240500000|2022-07-08 00:35:00|623.94|621.14|621.79|618.99|623.94|621.14|621.58|618.78|0
1657240800000|2022-07-08 00:40:00|621.58|618.78|620.29|617.49|621.79|618.99|618.57|615.77|0
1657241100000|2022-07-08 00:45:00|620.5|617.7|620.29|617.49|620.93|618.13|619.97|617.17|0
1657241400000|2022-07-08 00:50:00|620.18|617.38|619.21|616.41|620.61|617.81|618.47|615.67|0
1657241700000|2022-07-08 00:55:00|619.11|616.31|618.47|615.67|619.54|616.74|617.61|614.81|0
1657242000000|2022-07-08 01:00:00|618.57|615.77|620.07|617.27|620.07|617.27|617.82|615.02|0
1657242300000|2022-07-08 01:05:00|620.5|617.7|620.18|617.38|620.71|617.91|619.64|616.84|0
1657242600000|2022-07-08 01:10:00|620.28|617.48|618.78|615.98|620.28|617.48|618.57|615.77|0
1657242900000|2022-07-08 01:15:00|618.57|615.77|618.25|615.45|618.99|616.19|616.21|613.41|0
1657243200000|2022-07-08 01:20:00|618.35|615.55|618.46|615.66|619.21|616.41|618.14|615.34|0
1657243500000|2022-07-08 01:25:00|618.56|615.76|617.49|614.69|618.78|615.98|617.06|614.26|0
1657243800000|2022-07-08 01:30:00|617.39|614.59|619.42|616.62|619.63|616.83|616.75|613.95|0
1657244100000|2022-07-08 01:35:00|619.32|616.52|619.63|616.83|620.7|617.9|619.32|616.52|0
1657244400000|2022-07-08 01:40:00|619.85|617.05|618.13|615.33|620.27|617.47|617.92|615.12|0
1657244700000|2022-07-08 01:45:00|617.92|615.12|620.06|617.26|620.7|617.9|617.92|615.12|0
1657245000000|2022-07-08 01:50:00|620.27|617.47|621.77|618.97|622.42|619.62|619.84|617.04|0
1657245300000|2022-07-08 01:55:00|621.99|619.19|621.34|618.54|622.63|619.83|621.13|618.33|0
1657245600000|2022-07-08 02:00:00|621.13|618.33|620.91|618.11|621.13|618.33|619.84|617.04|0
1657245900000|2022-07-08 02:05:00|621.13|618.33|622.2|619.4|622.41|619.61|620.91|618.11|0
1657246200000|2022-07-08 02:10:00|622.31|619.51|621.12|618.32|622.31|619.51|620.48|617.68|0
1657246500000|2022-07-08 02:15:00|620.91|618.11|620.69|617.89|621.45|618.65|620.27|617.47|0
1657246800000|2022-07-08 02:20:00|620.48|617.68|620.26|617.46|620.69|617.89|619.84|617.04|0
1657247100000|2022-07-08 02:25:00|620.05|617.25|619.19|616.39|621.12|618.32|618.98|616.18|0
1657247400000|2022-07-08 02:30:00|618.76|615.96|621.76|618.96|622.19|619.39|617.59|614.79|0
1657247700000|2022-07-08 02:35:00|621.98|619.18|620.26|617.46|622.41|619.61|620.05|617.25|0
1657248000000|2022-07-08 02:40:00|620.37|617.57|621.98|619.18|621.98|619.18|619.83|617.03|0
1657248300000|2022-07-08 02:45:00|622.19|619.39|625.2|622.4|626.27|623.47|622.19|619.39|0
1657248600000|2022-07-08 02:50:00|625.53|622.73|624.12|621.32|625.84|623.04|623.59|620.79|0
1657248900000|2022-07-08 02:55:00|624.23|621.43|628.86|626.06|630.15|627.35|624.02|621.22|0
1657249200000|2022-07-08 03:00:00|628.64|625.84|627.89|625.09|630.37|627.57|626.7|623.9|0
1657249500000|2022-07-08 03:05:00|627.99|625.19|627.03|624.23|628.86|626.06|626.49|623.69|0
1657249800000|2022-07-08 03:10:00|626.92|624.12|626.27|623.47|627.78|624.98|625.19|622.39|0
1657250100000|2022-07-08 03:15:00|626.05|623.25|626.48|623.68|627.13|624.33|625.41|622.61|0
1657250400000|2022-07-08 03:20:00|626.59|623.79|625.3|622.5|627.34|624.54|625.3|622.5|0
1657250700000|2022-07-08 03:25:00|625.19|622.39|626.7|623.9|627.56|624.76|624.55|621.75|0
1657251000000|2022-07-08 03:30:00|626.27|623.47|625.83|623.03|626.27|623.47|623.25|620.45|0
1657251300000|2022-07-08 03:35:00|625.4|622.6|626.26|623.46|626.26|623.46|624.76|621.96|0
1657251600000|2022-07-08 03:40:00|626.05|623.25|628.42|625.62|628.85|626.05|625.83|623.03|0
1657251900000|2022-07-08 03:45:00|628.2|625.4|627.34|624.54|630.25|627.45|626.8|624|0
1657252200000|2022-07-08 03:50:00|627.55|624.75|627.98|625.18|629.17|626.37|627.34|624.54|0
1657252500000|2022-07-08 03:55:00|628.2|625.4|629.92|627.12|630.35|627.55|628.2|625.4|0
1657252800000|2022-07-08 04:00:00|629.82|627.02|627.45|624.65|630.14|627.34|627.33|624.53|0
1657253100000|2022-07-08 04:05:00|627.33|624.53|627.55|624.75|629.49|626.69|626.9|624.1|0
1657253400000|2022-07-08 04:10:00|627.33|624.53|628.84|626.04|629.27|626.47|627.12|624.32|0
1657253700000|2022-07-08 04:15:00|629.06|626.26|629.27|626.47|629.27|626.47|627.98|625.18|0
1657254000000|2022-07-08 04:20:00|629.05|626.25|628.41|625.61|629.17|626.37|628.41|625.61|0
1657254300000|2022-07-08 04:25:00|628.62|625.82|628.62|625.82|629.38|626.58|628.19|625.39|0
1657254600000|2022-07-08 04:30:00|627.97|625.17|628.09|625.29|628.4|625.6|626.47|623.67|0
1657254900000|2022-07-08 04:35:00|627.97|625.17|627.97|625.17|628.84|626.04|627.33|624.53|0
1657255200000|2022-07-08 04:40:00|628.19|625.39|628.19|625.39|628.83|626.03|627.54|624.74|0
1657255500000|2022-07-08 04:45:00|628.4|625.6|628.19|625.39|629.05|626.25|628.19|625.39|0
1657255800000|2022-07-08 04:50:00|628.3|625.5|627.75|624.95|628.62|625.82|627.75|624.95|0
1657256100000|2022-07-08 04:55:00|627.54|624.74|625.93|623.13|627.54|624.74|625.38|622.58|0
1657256400000|2022-07-08 05:00:00|625.81|623.01|627.54|624.74|627.54|624.74|625.17|622.37|0
1657256700000|2022-07-08 05:05:00|627.32|624.52|627.1|624.3|628.18|625.38|626.57|623.77|0
1657257000000|2022-07-08 05:10:00|627.32|624.52|627.96|625.16|628.18|625.38|626.24|623.44|0
1657257300000|2022-07-08 05:15:00|627.86|625.06|627.43|624.63|628.18|625.38|626.24|623.44|0
1657257600000|2022-07-08 05:20:00|627.53|624.73|629.47|626.67|629.47|626.67|627.53|624.73|0
1657257900000|2022-07-08 05:25:00|629.26|626.46|628.39|625.59|629.26|626.46|627.1|624.3|0
1657258200000|2022-07-08 05:30:00|628.61|625.81|627.74|624.94|629.25|626.45|627.53|624.73|0
1657258500000|2022-07-08 05:35:00|627.53|624.73|628.61|625.81|628.61|625.81|626.67|623.87|0
1657258800000|2022-07-08 05:40:00|628.82|626.02|630.98|628.18|631.41|628.61|628.39|625.59|0
1657259100000|2022-07-08 05:45:00|631.19|628.39|629.47|626.67|631.63|628.83|629.47|626.67|0
1657259400000|2022-07-08 05:50:00|629.68|626.88|632.49|629.69|632.49|629.69|629.47|626.67|0
1657259700000|2022-07-08 05:55:00|632.27|629.47|632.05|629.25|633.57|630.77|631.41|628.61|0
1657260000000|2022-07-08 06:00:00|631.62|628.82|630.76|627.96|631.62|628.82|629.46|626.66|0
1657260300000|2022-07-08 06:05:00|630.97|628.17|629.36|626.56|631.19|628.39|628.5|625.7|0
1657260600000|2022-07-08 06:10:00|629.25|626.45|629.14|626.34|629.36|626.56|627.52|624.72|0
1657260900000|2022-07-08 06:15:00|629.24|626.44|630.11|627.31|630.87|628.07|628.38|625.58|0
1657261200000|2022-07-08 06:20:00|629.89|627.09|631.62|628.82|631.62|628.82|629.79|626.99|0
1657261500000|2022-07-08 06:25:00|631.4|628.6|631.97|629.17|632.07|629.27|631.07|628.27|0
1657261800000|2022-07-08 06:30:00|632.07|629.27|632.83|630.03|632.93|630.13|631.85|629.05|0
1657262100000|2022-07-08 06:35:00|632.93|630.13|631.2|628.4|633.37|630.57|630.99|628.19|0
1657262400000|2022-07-08 06:40:00|631.42|628.62|630.99|628.19|631.64|628.84|630.77|627.97|0
1657262700000|2022-07-08 06:45:00|630.88|628.08|629.47|626.67|630.99|628.19|628.94|626.14|0
1657263000000|2022-07-08 06:50:00|629.69|626.89|628.4|625.6|629.69|626.89|628.18|625.38|0
1657263300000|2022-07-08 06:55:00|628.18|625.38|627.38|624.02|629.11|625.75|627.17|623.81|0
1657263600000|2022-07-08 07:00:00|627.6|624.24|628.89|625.53|629.75|626.39|626.95|623.59|0
1657263900000|2022-07-08 07:05:00|628.22|625.34|628.84|626.44|630.35|627.95|628|625.12|0
1657264200000|2022-07-08 07:10:00|628.74|626.34|629.05|626.65|629.7|627.3|626.9|624.5|0
1657264500000|2022-07-08 07:15:00|628.62|626.22|626.79|624.39|628.84|626.44|626.15|623.75|0
1657264800000|2022-07-08 07:20:00|626.9|624.5|625.39|622.99|627.33|624.93|624.96|622.56|0
1657265100000|2022-07-08 07:25:00|625.5|623.1|626.68|624.28|626.9|624.5|624.74|622.34|0
1657265400000|2022-07-08 07:30:00|626.79|624.39|623.45|621.05|626.79|624.39|623.02|620.62|0
1657265700000|2022-07-08 07:35:00|623.24|620.84|622.38|619.98|623.45|621.05|620.77|618.37|0
1657266000000|2022-07-08 07:40:00|622.27|619.87|624.52|622.12|624.74|622.34|621.52|619.12|0
1657266300000|2022-07-08 07:45:00|624.42|622.02|625.17|622.77|626.03|623.63|624.31|621.91|0
1657266600000|2022-07-08 07:50:00|625.28|622.88|626.89|624.49|627.75|625.35|625.06|622.66|0
1657266900000|2022-07-08 07:55:00|626.67|624.27|624.99|622.59|626.67|624.27|624.89|622.49|0
1657267200000|2022-07-08 08:00:00|624.77|622.37|624.77|622.37|625.64|623.24|624.56|622.16|0
1657267500000|2022-07-08 08:05:00|624.89|622.49|622.4|620|625.42|623.02|621.54|619.14|0
1657267800000|2022-07-08 08:10:00|621.97|619.57|622.95|620.55|623.48|621.08|620.9|618.5|0
1657268100000|2022-07-08 08:15:00|622.52|620.12|623.91|621.51|624.67|622.27|622.4|620|0
1657268400000|2022-07-08 08:20:00|624.77|622.37|626.06|623.66|627.14|624.74|624.45|622.05|0
1657268700000|2022-07-08 08:25:00|626.28|623.88|627.57|625.17|627.57|625.17|625.63|623.23|0
1657269000000|2022-07-08 08:30:00|627.79|625.39|629.3|626.9|629.63|627.23|627.68|625.28|0
1657269300000|2022-07-08 08:35:00|629.51|627.11|630.7|628.3|631.03|628.63|629.08|626.68|0
1657269600000|2022-07-08 08:40:00|630.81|628.41|629.08|626.68|631.02|628.62|629.08|626.68|0
1657269900000|2022-07-08 08:45:00|629.51|627.11|629.51|627.11|630.59|628.19|628.43|626.03|0
1657270200000|2022-07-08 08:50:00|629.62|627.22|627.35|624.95|630.16|627.76|627.13|624.73|0
1657270500000|2022-07-08 08:55:00|627.13|624.73|629.51|627.11|629.72|627.32|627.13|624.73|0
1657270800000|2022-07-08 09:00:00|629.4|627|632.05|629.65|632.7|630.3|629.08|626.68|0
1657271100000|2022-07-08 09:05:00|632.27|629.87|632.48|630.08|632.7|630.3|631.83|629.43|0
1657271400000|2022-07-08 09:10:00|632.7|630.3|633.13|630.73|633.35|630.95|631.4|629|0
1657271700000|2022-07-08 09:15:00|633.35|630.95|633.78|631.38|633.78|631.38|630.97|628.57|0
1657272000000|2022-07-08 09:20:00|633.99|631.59|632.05|629.65|634.64|632.24|631.83|629.43|0
1657272300000|2022-07-08 09:25:00|632.26|629.86|630.75|628.35|633.13|630.73|630.32|627.92|0
1657272600000|2022-07-08 09:30:00|630.65|628.25|628.16|625.76|631.08|628.68|627.94|625.54|0
1657272900000|2022-07-08 09:35:00|628.06|625.66|626.22|623.82|628.59|626.19|626.22|623.82|0
1657273200000|2022-07-08 09:40:00|625.79|623.39|624.71|622.31|626.43|624.03|623.96|621.56|0
1657273500000|2022-07-08 09:45:00|624.5|622.1|626.11|623.71|626.22|623.82|624.28|621.88|0
1657273800000|2022-07-08 09:50:00|626.65|624.25|626.22|623.82|626.86|624.46|625.14|622.74|0
1657274100000|2022-07-08 09:55:00|626.33|623.93|624.82|622.42|626.33|623.93|623.63|621.23|0
1657274400000|2022-07-08 10:00:00|625.14|622.74|624.06|621.66|625.14|622.74|623.2|620.8|0
1657274700000|2022-07-08 10:05:00|623.85|621.45|620.84|618.44|624.06|621.66|620.84|618.44|0
1657275000000|2022-07-08 10:10:00|620.95|618.55|619.59|617.19|621.75|619.35|618.73|616.33|0
1657275300000|2022-07-08 10:15:00|619.37|616.97|616.37|613.97|619.8|617.4|616.37|613.97|0
1657275600000|2022-07-08 10:20:00|616.16|613.76|615.51|613.11|617.66|615.26|615.19|612.79|0
1657275900000|2022-07-08 10:25:00|615.19|612.79|613.55|611.15|616.15|613.75|611.84|609.44|0
1657276200000|2022-07-08 10:30:00|613.77|611.37|613.66|611.26|614.84|612.44|612.06|609.66|0
1657276500000|2022-07-08 10:35:00|613.98|611.58|615.26|612.86|616.55|614.15|613.24|610.84|0
1657276800000|2022-07-08 10:40:00|615.05|612.65|615.69|613.29|616.33|613.93|615.05|612.65|0
1657277100000|2022-07-08 10:45:00|615.48|613.08|617.83|615.43|618.05|615.65|615.48|613.08|0
1657277400000|2022-07-08 10:50:00|617.62|615.22|621.7|619.3|621.91|619.51|617.3|614.9|0
1657277700000|2022-07-08 10:55:00|622.13|619.73|623.85|621.45|625.36|622.96|622.13|619.73|0
1657278000000|2022-07-08 11:00:00|623.63|621.23|622.13|619.73|623.63|621.23|621.48|619.08|0
1657278300000|2022-07-08 11:05:00|622.02|619.62|624.17|621.77|624.49|622.09|621.91|619.51|0
1657278600000|2022-07-08 11:10:00|624.06|621.66|622.34|619.94|624.28|621.88|621.26|618.86|0
1657278900000|2022-07-08 11:15:00|622.77|620.37|619.97|617.57|622.77|620.37|619.97|617.57|0
1657279200000|2022-07-08 11:20:00|620.08|617.68|618.04|615.64|620.94|618.54|617.83|615.43|0
1657279500000|2022-07-08 11:25:00|617.83|615.43|619.54|617.14|620.83|618.43|617.61|615.21|0
1657279800000|2022-07-08 11:30:00|619.33|616.93|618.9|616.5|619.65|617.25|617.82|615.42|0
1657280100000|2022-07-08 11:35:00|619.11|616.71|619.75|617.35|621.26|618.86|618.89|616.49|0
1657280400000|2022-07-08 11:40:00|620.08|617.68|621.37|618.97|622.76|620.36|619.54|617.14|0
1657280700000|2022-07-08 11:45:00|621.26|618.86|618.25|615.85|621.26|618.86|618.25|615.85|0
1657281000000|2022-07-08 11:50:00|618.46|616.06|618.46|616.06|619.75|617.35|617.6|615.2|0
1657281300000|2022-07-08 11:55:00|618.57|616.17|619.75|617.35|621.47|619.07|618.57|616.17|0
1657281600000|2022-07-08 12:00:00|619.96|617.56|617.6|615.2|620.39|617.99|617.6|615.2|0
1657281900000|2022-07-08 12:05:00|617.82|615.42|619.1|616.7|619.96|617.56|617.82|615.42|0
1657282200000|2022-07-08 12:10:00|619.32|616.92|617.38|614.98|619.53|617.13|617.17|614.77|0
1657282500000|2022-07-08 12:15:00|617.6|615.2|617.81|615.41|618.03|615.63|616.1|613.7|0
1657282800000|2022-07-08 12:20:00|617.6|615.2|617.6|615.2|618.24|615.84|615.67|613.27|0
1657283100000|2022-07-08 12:25:00|617.71|615.31|617.71|615.31|618.88|616.48|616.52|614.12|0
1657283400000|2022-07-08 12:30:00|617.81|615.41|630.92|628.52|635.9|633.5|617.81|615.41|0
1657283700000|2022-07-08 12:35:00|629.41|627.01|629.41|627.01|633.2|630.8|625.75|623.35|0
1657284000000|2022-07-08 12:40:00|629.2|626.8|638.28|635.88|638.5|636.1|629.2|626.8|0
1657284300000|2022-07-08 12:45:00|637.85|635.45|645.19|642.79|646.98|644.58|636.11|633.71|0
1657284600000|2022-07-08 12:50:00|645.41|643.01|639.98|637.58|645.41|643.01|638.46|636.06|0
1657284900000|2022-07-08 12:55:00|640.2|637.8|634.57|632.17|640.2|637.8|634.13|631.73|0
1657285200000|2022-07-08 13:00:00|634.68|632.28|631.01|628.61|634.68|632.28|630.46|628.06|0
1657285500000|2022-07-08 13:05:00|631.54|629.14|633.05|630.65|635.43|633.03|630.46|628.06|0
1657285800000|2022-07-08 13:10:00|632.73|630.33|631.68|629.28|636.08|633.68|631.46|629.06|0
1657286100000|2022-07-08 13:15:00|631.46|629.06|630.38|627.98|633.83|631.43|630.16|627.76|0
1657286400000|2022-07-08 13:20:00|630.16|627.76|631.46|629.06|633.18|630.78|630.16|627.76|0
1657286700000|2022-07-08 13:25:00|631.24|628.84|630.38|627.98|633.61|631.21|629.95|627.55|0
1657287000000|2022-07-08 13:30:00|630.71|628.31|629.08|626.68|634.26|631.86|626.93|624.53|0
1657287300000|2022-07-08 13:35:00|630.49|628.09|624.35|621.95|632.43|630.03|623.07|620.67|0
1657287600000|2022-07-08 13:40:00|625|622.6|623.16|620.76|627.58|625.18|619.07|616.67|0
1657287900000|2022-07-08 13:45:00|622.84|620.44|633.13|630.73|633.78|631.38|620.58|618.18|0
1657288200000|2022-07-08 13:50:00|633.56|631.16|638.78|636.38|640.97|638.57|633.13|630.73|0
1657288500000|2022-07-08 13:55:00|639.87|637.47|637.18|634.78|640.96|638.56|634.65|632.25|0
1657288800000|2022-07-08 14:00:00|638.27|635.87|633.8|631.4|642.96|640.56|633.8|631.4|0
1657289100000|2022-07-08 14:05:00|633.59|631.19|635.76|633.36|639.46|637.06|633.59|631.19|0
1657289400000|2022-07-08 14:10:00|636.85|634.45|629.68|627.28|637.5|635.1|628.81|626.41|0
1657289700000|2022-07-08 14:15:00|629.24|626.84|629.03|626.63|630.55|628.15|627.51|625.11|0
1657290000000|2022-07-08 14:20:00|629.14|626.74|622.97|620.57|631.2|628.8|622.97|620.57|0
1657290300000|2022-07-08 14:25:00|622.75|620.35|613.5|611.1|622.75|620.35|611.14|608.74|0
1657290600000|2022-07-08 14:30:00|612.64|610.24|611.99|609.59|613.71|611.31|610.49|608.09|0
1657290900000|2022-07-08 14:35:00|611.78|609.38|609.85|607.45|612.64|610.24|607.07|604.67|0
1657291200000|2022-07-08 14:40:00|609.64|607.24|606.5|604.1|612.42|610.02|606.5|604.1|0
1657291500000|2022-07-08 14:45:00|606.72|604.32|607.58|605.18|607.79|605.39|605.86|603.46|0
1657291800000|2022-07-08 14:50:00|607.79|605.39|613.29|610.89|614.48|612.08|607.36|604.96|0
1657292100000|2022-07-08 14:55:00|613.18|610.78|607.79|605.39|613.18|610.78|606.39|603.99|0
1657292400000|2022-07-08 15:00:00|607.14|604.74|607.36|604.96|609.3|606.9|605.42|603.02|0
1657292700000|2022-07-08 15:05:00|607.14|604.74|601.34|598.94|609.08|606.68|601.13|598.73|0
1657293000000|2022-07-08 15:10:00|601.56|599.16|605.53|603.13|605.85|603.45|600.7|598.3|0
1657293300000|2022-07-08 15:15:00|605.42|603.02|606.92|604.52|608|605.6|604.13|601.73|0
1657293600000|2022-07-08 15:20:00|606.71|604.31|603.7|601.3|606.71|604.31|602.63|600.23|0
1657293900000|2022-07-08 15:25:00|603.27|600.87|600.48|598.08|603.38|600.98|597.91|595.51|0
1657294200000|2022-07-08 15:30:00|600.27|597.87|598.98|596.58|602.41|600.01|598.34|595.94|0
1657294500000|2022-07-08 15:35:00|598.77|596.37|602.84|600.44|604.77|602.37|598.77|596.37|0
1657294800000|2022-07-08 15:40:00|602.62|600.22|604.98|602.58|605.84|603.44|602.41|600.01|0
1657295100000|2022-07-08 15:45:00|604.34|601.94|609.72|607.32|611.34|608.94|604.34|601.94|0
1657295400000|2022-07-08 15:50:00|609.93|607.53|606.92|604.52|610.36|607.96|606.27|603.87|0
1657295700000|2022-07-08 15:55:00|607.13|604.73|605.08|602.68|607.78|605.38|605.08|602.68|0
1657296000000|2022-07-08 16:00:00|604.87|602.47|607.44|605.04|607.86|605.46|604.87|602.47|0
1657296300000|2022-07-08 16:05:00|607.65|605.25|613.66|611.26|614.52|612.12|607.44|605.04|0
1657296600000|2022-07-08 16:10:00|613.88|611.48|613.87|611.47|614.52|612.12|611.07|608.67|0
1657296900000|2022-07-08 16:15:00|614.52|612.12|611.07|608.67|614.95|612.55|611.07|608.67|0
1657297200000|2022-07-08 16:20:00|611.29|608.89|616.67|614.27|617.1|614.7|610|607.6|0
1657297500000|2022-07-08 16:25:00|616.02|613.62|621.42|619.02|621.86|619.46|615.49|613.09|0
1657297800000|2022-07-08 16:30:00|621.86|619.46|622.72|620.32|624.67|622.27|620.13|617.73|0
1657298100000|2022-07-08 16:35:00|622.94|620.54|627.06|624.66|627.27|624.87|620.56|618.16|0
1657298400000|2022-07-08 16:40:00|627.49|625.09|625.32|622.92|629.66|627.26|625.1|622.7|0
1657298700000|2022-07-08 16:45:00|625.54|623.14|624.02|621.62|629.66|627.26|623.58|621.18|0
1657299000000|2022-07-08 16:50:00|624.23|621.83|627.49|625.09|629.88|627.48|623.8|621.4|0
1657299300000|2022-07-08 16:55:00|627.71|625.31|629.12|626.72|629.88|627.48|625.1|622.7|0
1657299600000|2022-07-08 17:00:00|629.66|627.26|631.4|629|633.14|630.74|627.27|624.87|0
1657299900000|2022-07-08 17:05:00|631.62|629.22|625.64|623.24|631.62|629.22|625.43|623.03|0
1657300200000|2022-07-08 17:10:00|625.43|623.03|624.34|621.94|625.86|623.46|623.04|620.64|0
1657300500000|2022-07-08 17:15:00|624.56|622.16|626.07|623.67|628.02|625.62|624.34|621.94|0
1657300800000|2022-07-08 17:20:00|626.51|624.11|626.72|624.32|627.59|625.19|625.64|623.24|0
1657301100000|2022-07-08 17:25:00|626.5|624.1|619.31|616.91|626.5|624.1|619.09|616.69|0
1657301400000|2022-07-08 17:30:00|619.09|616.69|620.17|617.77|621.47|619.07|619.09|616.69|0
1657301700000|2022-07-08 17:35:00|619.95|617.55|619.31|616.91|622.55|620.15|618.66|616.26|0
1657302000000|2022-07-08 17:40:00|619.09|616.69|618.44|616.04|619.52|617.12|616.93|614.53|0
1657302300000|2022-07-08 17:45:00|618.87|616.47|614.2|611.8|619.95|617.55|613.77|611.37|0
1657302600000|2022-07-08 17:50:00|613.99|611.59|613.12|610.72|615.06|612.66|612.26|609.86|0
1657302900000|2022-07-08 17:55:00|613.34|610.94|617.33|614.93|618.84|616.44|613.12|610.72|0
1657303200000|2022-07-08 18:00:00|617.55|615.15|617.11|614.71|620.79|618.39|616.25|613.85|0
1657303500000|2022-07-08 18:05:00|616.9|614.5|612.58|610.18|616.9|614.5|611.94|609.54|0
1657303800000|2022-07-08 18:10:00|612.8|610.4|613.23|610.83|614.74|612.34|612.58|610.18|0
1657304100000|2022-07-08 18:15:00|613.01|610.61|611.94|609.54|614.52|612.12|611.94|609.54|0
1657304400000|2022-07-08 18:20:00|611.72|609.32|609.07|606.67|612.37|609.97|607.57|605.17|0
1657304700000|2022-07-08 18:25:00|609.5|607.1|607.78|605.38|610.58|608.18|607.13|604.73|0
1657305000000|2022-07-08 18:30:00|607.35|604.95|605.2|602.8|608.21|605.81|605.2|602.8|0
1657305300000|2022-07-08 18:35:00|604.99|602.59|604.77|602.37|606.7|604.3|603.48|601.08|0
1657305600000|2022-07-08 18:40:00|604.56|602.16|602.17|599.77|606.03|603.63|602.17|599.77|0
1657305900000|2022-07-08 18:45:00|602.39|599.99|605.81|603.41|605.81|603.41|601.96|599.56|0
1657306200000|2022-07-08 18:50:00|605.38|602.98|608.82|606.42|609.03|606.63|604.1|601.7|0
1657306500000|2022-07-08 18:55:00|609.03|606.63|603.67|601.27|609.68|607.28|603.67|601.27|0
1657306800000|2022-07-08 19:00:00|604.1|601.7|602.17|599.77|606.24|603.84|601.1|598.7|0
1657307100000|2022-07-08 19:05:00|601.95|599.55|607.74|605.34|608.28|605.88|601.95|599.55|0
1657307400000|2022-07-08 19:10:00|607.53|605.13|603.88|601.48|608.39|605.99|602.59|600.19|0
1657307700000|2022-07-08 19:15:00|603.45|601.05|605.81|603.41|607.09|604.69|603.45|601.05|0
1657308000000|2022-07-08 19:20:00|605.59|603.19|607.74|605.34|607.95|605.55|604.31|601.91|0
1657308300000|2022-07-08 19:25:00|607.95|605.55|607.95|605.55|609.24|606.84|606.88|604.48|0
1657308600000|2022-07-08 19:30:00|607.74|605.34|611.39|608.99|613.11|610.71|606.88|604.48|0
1657308900000|2022-07-08 19:35:00|611.18|608.78|611.61|609.21|613.54|611.14|608.59|606.19|0
1657309200000|2022-07-08 19:40:00|611.39|608.99|608.48|606.08|611.82|609.42|607.84|605.44|0
1657309500000|2022-07-08 19:45:00|609.13|606.73|612.25|609.85|613|610.6|608.48|606.08|0
1657309800000|2022-07-08 19:50:00|612.78|610.38|611.7|609.3|615.15|612.75|610.85|608.45|0
1657310100000|2022-07-08 19:55:00|611.92|609.52|616.66|614.26|617.95|615.55|609.77|607.37|0
1657310400000|2022-07-08 20:00:00|616.01|613.61|614.07|611.67|617.09|614.69|613.21|610.81|0
1657310700000|2022-07-08 20:05:00|613.86|611.46|613.85|611.45|614.5|612.1|612.99|610.59|0
1657311000000|2022-07-08 20:10:00|613.64|611.24|612.78|610.38|614.07|611.67|612.56|610.16|0
1657498500000|2022-07-11 00:15:00|623.96|621.16|625.38|622.58|625.7|622.9|623.96|621.16|0
1657498800000|2022-07-11 00:20:00|625.26|622.46|623.09|620.29|625.26|622.46|622.22|619.42|0
1657499100000|2022-07-11 00:25:00|623.31|620.51|621.79|618.99|623.31|620.51|620.49|617.69|0
1657499400000|2022-07-11 00:30:00|621.57|618.77|623.31|620.51|623.31|620.51|619.84|617.04|0
1657499700000|2022-07-11 00:35:00|623.09|620.29|623.09|620.29|623.96|621.16|622.44|619.64|0
1657500000000|2022-07-11 00:40:00|622.87|620.07|623.74|620.94|623.96|621.16|622.22|619.42|0
1657500300000|2022-07-11 00:45:00|623.96|621.16|623.74|620.94|623.96|621.16|622.65|619.85|0
1657500600000|2022-07-11 00:50:00|623.95|621.15|622.22|619.42|623.95|621.15|622|619.2|0
1657500900000|2022-07-11 00:55:00|622.33|619.53|622.11|619.31|622.33|619.53|620.48|617.68|0
1657501200000|2022-07-11 01:00:00|622.22|619.42|625.26|622.46|625.26|622.46|622|619.2|0
1657501500000|2022-07-11 01:05:00|625.69|622.89|627.21|624.41|628.96|626.16|625.69|622.89|0
1657501800000|2022-07-11 01:10:00|626.89|624.09|625.69|622.89|628.08|625.28|625.69|622.89|0
1657502100000|2022-07-11 01:15:00|625.47|622.67|628.19|625.39|629.39|626.59|625.47|622.67|0
1657502400000|2022-07-11 01:20:00|628.3|625.5|630.91|628.11|630.91|628.11|628.08|625.28|0
1657502700000|2022-07-11 01:25:00|630.7|627.9|631.79|628.99|631.79|628.99|629.82|627.02|0
1657503000000|2022-07-11 01:30:00|631.57|628.77|630.37|627.57|631.79|628.99|629.17|626.37|0
1657503300000|2022-07-11 01:35:00|630.26|627.46|631.78|628.98|633.53|630.73|630.26|627.46|0
1657503600000|2022-07-11 01:40:00|632|629.2|630.91|628.11|632.22|629.42|629.93|627.13|0
1657503900000|2022-07-11 01:45:00|631.13|628.33|631.56|628.76|632.55|629.75|630.26|627.46|0
1657504200000|2022-07-11 01:50:00|631.78|628.98|635.5|632.7|636.59|633.79|631.78|628.98|0
1657504500000|2022-07-11 01:55:00|635.71|632.91|636.59|633.79|637.03|634.23|634.62|631.82|0
1657504800000|2022-07-11 02:00:00|636.81|634.01|638.12|635.32|638.45|635.65|635.83|633.03|0
1657505100000|2022-07-11 02:05:00|638.34|635.54|637.9|635.1|638.78|635.98|636.81|634.01|0
1657505400000|2022-07-11 02:10:00|638.12|635.32|638.56|635.76|638.78|635.98|637.14|634.34|0
1657505700000|2022-07-11 02:15:00|638.45|635.65|638.77|635.97|638.78|635.98|638.34|635.54|0
1657506000000|2022-07-11 02:20:00|638.56|635.76|637.46|634.66|638.77|635.97|636.8|634|0
1657506300000|2022-07-11 02:25:00|637.68|634.88|636.58|633.78|637.9|635.1|636.58|633.78|0
1657506600000|2022-07-11 02:30:00|636.36|633.56|635.82|633.02|637.68|634.88|635.49|632.69|0
1657506900000|2022-07-11 02:35:00|635.92|633.12|636.14|633.34|637.46|634.66|635.27|632.47|0
1657507200000|2022-07-11 02:40:00|636.04|633.24|635.05|632.25|636.36|633.56|634.83|632.03|0
1657507500000|2022-07-11 02:45:00|635.27|632.47|636.58|633.78|637.13|634.33|635.05|632.25|0
1657507800000|2022-07-11 02:50:00|636.47|633.67|638.55|635.75|638.55|635.75|636.47|633.67|0
1657508100000|2022-07-11 02:55:00|638.77|635.97|638.33|635.53|638.77|635.97|637.23|634.43|0
1657508400000|2022-07-11 03:00:00|638.55|635.75|638.55|635.75|638.77|635.97|637.89|635.09|0
1657508700000|2022-07-11 03:05:00|638.76|635.96|637.45|634.65|638.76|635.96|637.23|634.43|0
1657509000000|2022-07-11 03:10:00|637.67|634.87|640.52|637.72|641.07|638.27|636.79|633.99|0
1657509300000|2022-07-11 03:15:00|640.41|637.61|639.42|636.62|641.83|639.03|639.31|636.51|0
1657509600000|2022-07-11 03:20:00|639.2|636.4|638.76|635.96|640.74|637.94|638.54|635.74|0
1657509900000|2022-07-11 03:25:00|638.66|635.86|638.1|635.3|639.31|636.51|637.66|634.86|0
1657510200000|2022-07-11 03:30:00|637.88|635.08|637.44|634.64|638.76|635.96|637.44|634.64|0
1657510500000|2022-07-11 03:35:00|637.66|634.86|636.13|633.33|637.88|635.08|636.13|633.33|0
1657510800000|2022-07-11 03:40:00|636.57|633.77|637.88|635.08|638.1|635.3|636.35|633.55|0
1657511100000|2022-07-11 03:45:00|637.66|634.86|637|634.2|638.32|635.52|636.78|633.98|0
1657511400000|2022-07-11 03:50:00|637.22|634.42|637.44|634.64|637.88|635.08|637|634.2|0
1657511700000|2022-07-11 03:55:00|637.66|634.86|636.78|633.98|637.88|635.08|636.56|633.76|0
1657512000000|2022-07-11 04:00:00|636.56|633.76|636.12|633.32|636.78|633.98|635.47|632.67|0
1657512300000|2022-07-11 04:05:00|636.34|633.54|636.56|633.76|636.78|633.98|636.34|633.54|0
1657512600000|2022-07-11 04:10:00|636.46|633.66|635.78|632.98|636.56|633.76|635.47|632.67|0
1657512900000|2022-07-11 04:15:00|635.56|632.76|636.21|633.41|636.43|633.63|635.56|632.76|0
1657513200000|2022-07-11 04:20:00|636.11|633.31|637.3|634.5|637.96|635.16|635.89|633.09|0
1657513500000|2022-07-11 04:25:00|637.42|634.62|637.68|634.88|638.34|635.54|636.82|634.02|0
1657513800000|2022-07-11 04:30:00|637.8|635|636.37|633.57|638.56|635.76|635.18|632.38|0
1657514100000|2022-07-11 04:35:00|636.27|633.47|636.81|634.01|637.25|634.45|635.94|633.14|0
1657514400000|2022-07-11 04:40:00|636.59|633.79|638.55|635.75|638.67|635.87|636.59|633.79|0
1657514700000|2022-07-11 04:45:00|638.34|635.54|638.33|635.53|638.34|635.54|637.36|634.56|0
1657515000000|2022-07-11 04:50:00|638.55|635.75|638.33|635.53|639.43|636.63|637.9|635.1|0
1657515300000|2022-07-11 04:55:00|638.55|635.75|638.77|635.97|639.21|636.41|638.11|635.31|0
1657515600000|2022-07-11 05:00:00|638.99|636.19|639.21|636.41|640.08|637.28|638.77|635.97|0
1657515900000|2022-07-11 05:05:00|639.42|636.62|639.64|636.84|639.86|637.06|638.11|635.31|0
1657516200000|2022-07-11 05:10:00|639.75|636.95|639.42|636.62|640.3|637.5|639.2|636.4|0
1657516500000|2022-07-11 05:15:00|639.2|636.4|637.89|635.09|639.2|636.4|637.46|634.66|0
1657516800000|2022-07-11 05:20:00|637.67|634.87|636.8|634|638.11|635.31|636.58|633.78|0
1657517100000|2022-07-11 05:25:00|636.58|633.78|637.67|634.87|638.76|635.96|636.58|633.78|0
1657517400000|2022-07-11 05:30:00|637.89|635.09|638.88|636.08|639.64|636.84|637.67|634.87|0
1657517700000|2022-07-11 05:35:00|638.76|635.96|637.89|635.09|639.2|636.4|637.67|634.87|0
1657518000000|2022-07-11 05:40:00|638.11|635.31|637.23|634.43|638.76|635.96|636.79|633.99|0
1657518300000|2022-07-11 05:45:00|637.01|634.21|638.54|635.74|638.76|635.96|636.79|633.99|0
1657518600000|2022-07-11 05:50:00|638.76|635.96|640.94|638.14|641.6|638.8|638.54|635.74|0
1657518900000|2022-07-11 05:55:00|641.16|638.36|640.94|638.14|642.04|639.24|639.74|636.94|0
1657519200000|2022-07-11 06:00:00|641.16|638.36|638.76|635.96|642.04|639.24|638.1|635.3|0
1657519500000|2022-07-11 06:05:00|638.54|635.74|647.74|644.94|649.83|647.03|638.54|635.74|0
1657519800000|2022-07-11 06:10:00|647.3|644.5|650.75|647.95|651.19|648.39|647.3|644.5|0
1657520100000|2022-07-11 06:15:00|650.97|648.17|648.02|645.22|651.19|648.39|647.9|645.1|0
1657520400000|2022-07-11 06:20:00|647.9|645.1|647.58|644.78|648.56|645.76|646.81|644.01|0
1657520700000|2022-07-11 06:25:00|647.47|644.67|646.16|643.36|647.9|645.1|645.5|642.7|0
1657521000000|2022-07-11 06:30:00|645.94|643.14|645.4|642.6|646.59|643.79|644.41|641.61|0
1657521300000|2022-07-11 06:35:00|645.28|642.48|645.61|642.81|646.37|643.57|644.41|641.61|0
1657521600000|2022-07-11 06:40:00|645.72|642.92|646.37|643.57|647.24|644.44|645.28|642.48|0
1657521900000|2022-07-11 06:45:00|646.59|643.79|647.02|644.22|647.46|644.66|646.15|643.35|0
1657522200000|2022-07-11 06:50:00|647.14|644.34|649.47|646.67|649.86|647.06|647.02|644.22|0
1657522500000|2022-07-11 06:55:00|649.69|646.89|648.93|646.13|649.69|646.89|647.51|644.71|0
1657522800000|2022-07-11 07:00:00|648.82|646.02|647.29|644.49|651.44|648.64|647.18|644.38|0
1657523100000|2022-07-11 07:05:00|647.42|645.02|644.15|641.75|647.64|645.24|642.51|640.11|0
1657523400000|2022-07-11 07:10:00|644.47|642.07|644.91|642.51|644.91|642.51|641.86|639.46|0
1657523700000|2022-07-11 07:15:00|645.34|642.94|642.19|639.79|646.21|643.81|642.07|639.67|0
1657524000000|2022-07-11 07:20:00|642.07|639.67|641.75|639.35|642.73|640.33|639.47|637.07|0
1657524300000|2022-07-11 07:25:00|641.86|639.46|643.93|641.53|644.25|641.85|641.2|638.8|0
1657524600000|2022-07-11 07:30:00|643.59|641.19|640.77|638.37|645.12|642.72|640.55|638.15|0
1657524900000|2022-07-11 07:35:00|640.55|638.15|641.42|639.02|641.63|639.23|638.49|636.09|0
1657525200000|2022-07-11 07:40:00|641.2|638.8|642.5|640.1|643.16|640.76|640.76|638.36|0
1657525500000|2022-07-11 07:45:00|642.07|639.67|644.03|641.63|644.68|642.28|640.22|637.82|0
1657525800000|2022-07-11 07:50:00|643.81|641.41|644.36|641.96|645.12|642.72|642.72|640.32|0
1657526100000|2022-07-11 07:55:00|644.24|641.84|643.59|641.19|644.68|642.28|642.5|640.1|0
1657526400000|2022-07-11 08:00:00|643.48|641.08|644.24|641.84|644.68|642.28|641.85|639.45|0
1657526700000|2022-07-11 08:05:00|644.14|641.74|641.63|639.23|644.24|641.84|640.87|638.47|0
1657527000000|2022-07-11 08:10:00|642.06|639.66|639.02|636.62|642.06|639.66|637.28|634.88|0
1657527300000|2022-07-11 08:15:00|638.8|636.4|637.28|634.88|640|637.6|636.41|634.01|0
1657527600000|2022-07-11 08:20:00|637.18|634.78|637.93|635.53|640.1|637.7|636.63|634.23|0
1657527900000|2022-07-11 08:25:00|638.15|635.75|640.1|637.7|640.1|637.7|637.5|635.1|0
1657528200000|2022-07-11 08:30:00|640.32|637.92|638.36|635.96|640.32|637.92|638.15|635.75|0
1657528500000|2022-07-11 08:35:00|638.58|636.18|637.11|634.71|638.8|636.4|635.7|633.3|0
1657528800000|2022-07-11 08:40:00|636.89|634.49|638.96|636.56|639.5|637.1|636.89|634.49|0
1657529100000|2022-07-11 08:45:00|639.07|636.67|638.96|636.56|639.72|637.32|638.53|636.13|0
1657529400000|2022-07-11 08:50:00|638.63|636.23|638.31|635.91|640.59|638.19|637.54|635.14|0
1657529700000|2022-07-11 08:55:00|638.41|636.01|639.28|636.88|640.59|638.19|638.41|636.01|0
1657530000000|2022-07-11 09:00:00|639.5|637.1|636.13|633.73|640.92|638.52|636.02|633.62|0
1657530300000|2022-07-11 09:05:00|636.24|633.84|636.02|633.62|637.44|635.04|635.37|632.97|0
1657530600000|2022-07-11 09:10:00|635.91|633.51|635.15|632.75|636.45|634.05|633.85|631.45|0
1657530900000|2022-07-11 09:15:00|634.83|632.43|635.15|632.75|635.8|633.4|633.85|631.45|0
1657531200000|2022-07-11 09:20:00|635.37|632.97|635.36|632.96|637|634.6|634.93|632.53|0
1657531500000|2022-07-11 09:25:00|635.15|632.75|636.45|634.05|637.1|634.7|633.63|631.23|0
1657531800000|2022-07-11 09:30:00|637.1|634.7|638.52|636.12|638.95|636.55|636.56|634.16|0
1657532100000|2022-07-11 09:35:00|638.62|636.22|637.65|635.25|638.84|636.44|636.66|634.26|0
1657532400000|2022-07-11 09:40:00|637.53|635.13|638.62|636.22|638.95|636.55|636.66|634.26|0
1657532700000|2022-07-11 09:45:00|638.4|636|638.62|636.22|638.83|636.43|636.88|634.48|0
1657533000000|2022-07-11 09:50:00|638.51|636.11|639.05|636.65|639.05|636.65|637.96|635.56|0
1657533300000|2022-07-11 09:55:00|638.83|636.43|639.05|636.65|639.16|636.76|638.4|636|0
1657533600000|2022-07-11 10:00:00|638.94|636.54|638.4|636|640.57|638.17|638.4|636|0
1657533900000|2022-07-11 10:05:00|638.61|636.21|636.34|633.94|638.61|636.21|635.14|632.74|0
1657534200000|2022-07-11 10:10:00|636.66|634.26|635.14|632.74|636.66|634.26|635.14|632.74|0
1657534500000|2022-07-11 10:15:00|634.81|632.41|632.1|629.7|635.14|632.74|631.88|629.48|0
1657534800000|2022-07-11 10:20:00|632|629.6|632.53|630.13|633.4|631|631.23|628.83|0
1657535100000|2022-07-11 10:25:00|632.64|630.24|634.81|632.41|634.81|632.41|631.88|629.48|0
1657535400000|2022-07-11 10:30:00|634.92|632.52|637.09|634.69|637.52|635.12|634.59|632.19|0
1657535700000|2022-07-11 10:35:00|637.3|634.9|636.65|634.25|637.74|635.34|635.56|633.16|0
1657536000000|2022-07-11 10:40:00|637.08|634.68|634.91|632.51|637.08|634.68|634.48|632.08|0
1657536300000|2022-07-11 10:45:00|634.48|632.08|634.26|631.86|634.69|632.29|633.18|630.78|0
1657536600000|2022-07-11 10:50:00|634.04|631.64|637.52|635.12|637.63|635.23|633.83|631.43|0
1657536900000|2022-07-11 10:55:00|637.73|635.33|635.78|633.38|637.73|635.33|635.67|633.27|0
1657537200000|2022-07-11 11:00:00|635.99|633.59|633.61|631.21|635.99|633.59|633.17|630.77|0
1657537500000|2022-07-11 11:05:00|633.82|631.42|633.17|630.77|633.94|631.54|632.52|630.12|0
1657537800000|2022-07-11 11:10:00|633.28|630.88|633.6|631.2|634.15|631.75|632.52|630.12|0
1657538100000|2022-07-11 11:15:00|633.5|631.1|633.82|631.42|634.25|631.85|632.95|630.55|0
1657538400000|2022-07-11 11:20:00|633.72|631.32|635.34|632.94|635.55|633.15|633.39|630.99|0
1657538700000|2022-07-11 11:25:00|635.55|633.15|637.84|635.44|637.94|635.54|635.55|633.15|0
1657539000000|2022-07-11 11:30:00|637.72|635.32|637.29|634.89|637.94|635.54|636.2|633.8|0
1657539300000|2022-07-11 11:35:00|637.51|635.11|638.16|635.76|638.37|635.97|636.85|634.45|0
1657539600000|2022-07-11 11:40:00|638.37|635.97|640.01|637.61|640.88|638.48|638.37|635.97|0
1657539900000|2022-07-11 11:45:00|640.33|637.93|640.55|638.15|641.42|639.02|640.11|637.71|0
1657540200000|2022-07-11 11:50:00|640.77|638.37|643.09|640.69|643.3|640.9|640.66|638.26|0
1657540500000|2022-07-11 11:55:00|642.98|640.58|641.99|639.59|643.74|641.34|641.99|639.59|0
1657540800000|2022-07-11 12:00:00|642.11|639.71|642.43|640.03|642.87|640.47|641.12|638.72|0
1657541100000|2022-07-11 12:05:00|642.65|640.25|640.47|638.07|643.74|641.34|640.03|637.63|0
1657541400000|2022-07-11 12:10:00|640.69|638.29|640.25|637.85|640.69|638.29|638.94|636.54|0
1657541700000|2022-07-11 12:15:00|640.03|637.63|640.25|637.85|641.12|638.72|639.81|637.41|0
1657542000000|2022-07-11 12:20:00|640.03|637.63|637.85|635.45|640.03|637.63|637.42|635.02|0
1657542300000|2022-07-11 12:25:00|638.07|635.67|639.16|636.76|639.92|637.52|637.85|635.45|0
1657542600000|2022-07-11 12:30:00|638.94|636.54|640.9|638.5|641.55|639.15|637.75|635.35|0
1657542900000|2022-07-11 12:35:00|641.12|638.72|642.2|639.8|642.2|639.8|640.46|638.06|0
1657543200000|2022-07-11 12:40:00|642.32|639.92|642.64|640.24|644.38|641.98|641.55|639.15|0
1657543500000|2022-07-11 12:45:00|642.42|640.02|643.95|641.55|645.47|643.07|642.2|639.8|0
1657543800000|2022-07-11 12:50:00|643.73|641.33|641.33|638.93|643.95|641.55|640.68|638.28|0
1657544100000|2022-07-11 12:55:00|641.11|638.71|640.46|638.06|642.2|639.8|639.59|637.19|0
1657544400000|2022-07-11 13:00:00|640.24|637.84|639.15|636.75|640.67|638.27|638.5|636.1|0
1657544700000|2022-07-11 13:05:00|639.37|636.97|640.02|637.62|640.67|638.27|637.84|635.44|0
1657545000000|2022-07-11 13:10:00|640.24|637.84|642.41|640.01|642.41|640.01|639.58|637.18|0
1657545300000|2022-07-11 13:15:00|642.63|640.23|640.02|637.62|642.63|640.23|639.26|636.86|0
1657545600000|2022-07-11 13:20:00|640.23|637.83|639.36|636.96|640.45|638.05|639.15|636.75|0
1657545900000|2022-07-11 13:25:00|639.58|637.18|642.63|640.23|642.63|640.23|639.36|636.96|0
1657546200000|2022-07-11 13:30:00|641.76|639.36|638.49|636.09|642.63|640.23|633.28|630.88|0
1657546500000|2022-07-11 13:35:00|640.01|637.61|653.01|650.61|653.01|650.61|639.48|637.08|0
1657546800000|2022-07-11 13:40:00|653.23|650.83|653.21|650.81|656.74|654.34|651.01|648.61|0
1657547100000|2022-07-11 13:45:00|653.65|651.25|656.72|654.32|660.46|658.06|653.43|651.03|0
1657547400000|2022-07-11 13:50:00|657.16|654.76|656.96|654.56|661.12|658.72|654.96|652.56|0
1657547700000|2022-07-11 13:55:00|657.84|655.44|653.23|650.83|657.84|655.44|651.48|649.08|0
1657548000000|2022-07-11 14:00:00|654.33|651.93|658.06|655.66|659.38|656.98|654.33|651.93|0
1657548300000|2022-07-11 14:05:00|657.84|655.44|655.64|653.24|660.03|657.63|653.23|650.83|0
1657548600000|2022-07-11 14:10:00|656.08|653.68|653.92|651.52|656.08|653.68|650.51|648.11|0
1657548900000|2022-07-11 14:15:00|653.81|651.41|656.45|654.05|656.67|654.27|649.41|647.01|0
1657549200000|2022-07-11 14:20:00|656.23|653.83|658.56|656.16|661.42|659.02|655.34|652.94|0
1657549500000|2022-07-11 14:25:00|659.55|657.15|655.93|653.53|659.55|657.15|654.4|652|0
1657549800000|2022-07-11 14:30:00|656.37|653.97|652.83|650.43|657.02|654.62|649.98|647.58|0
1657550100000|2022-07-11 14:35:00|652.61|650.21|648.42|646.02|654.36|651.96|647.54|645.14|0
1657550400000|2022-07-11 14:40:00|648.2|645.8|648.41|646.01|649.73|647.33|644.26|641.86|0
1657550700000|2022-07-11 14:45:00|647.98|645.58|649.73|647.33|651.26|648.86|646.45|644.05|0
1657551000000|2022-07-11 14:50:00|649.51|647.11|650.38|647.98|651.7|649.3|647.32|644.92|0
1657551300000|2022-07-11 14:55:00|650.16|647.76|656.75|654.35|656.75|654.35|649.94|647.54|0
1657551600000|2022-07-11 15:00:00|657.19|654.79|653.89|651.49|657.19|654.79|653.45|651.05|0
1657551900000|2022-07-11 15:05:00|654.11|651.71|649.72|647.32|654.55|652.15|648.85|646.45|0
1657552200000|2022-07-11 15:10:00|649.94|647.54|649.72|647.32|650.82|648.42|646.88|644.48|0
1657552500000|2022-07-11 15:15:00|649.5|647.1|650.38|647.98|651.04|648.64|646.66|644.26|0
1657552800000|2022-07-11 15:20:00|650.6|648.2|652.57|650.17|652.79|650.39|647.97|645.57|0
1657553100000|2022-07-11 15:25:00|652.79|650.39|648.62|646.22|652.79|650.39|647.75|645.35|0
1657553400000|2022-07-11 15:30:00|648.41|646.01|651.47|649.07|651.69|649.29|646.87|644.47|0
1657553700000|2022-07-11 15:35:00|650.81|648.41|650.15|647.75|654.1|651.7|645.78|643.38|0
1657554000000|2022-07-11 15:40:00|650.37|647.97|652.56|650.16|654.76|652.36|649.28|646.88|0
1657554300000|2022-07-11 15:45:00|651.03|648.63|654.54|652.14|654.98|652.58|651.03|648.63|0
1657554600000|2022-07-11 15:50:00|654.32|651.92|654.99|652.59|657.63|655.23|653.68|651.28|0
1657554900000|2022-07-11 15:55:00|655.21|652.81|653.68|651.28|655.87|653.47|652.36|649.96|0
1657555200000|2022-07-11 16:00:00|653.24|650.84|654.11|651.71|655.87|653.47|651.7|649.3|0
1657555500000|2022-07-11 16:05:00|654.33|651.93|652.58|650.18|655.43|653.03|652.36|649.96|0
1657555800000|2022-07-11 16:10:00|653.24|650.84|651.48|649.08|653.45|651.05|650.39|647.99|0
1657556100000|2022-07-11 16:15:00|651.7|649.3|651.92|649.52|652.58|650.18|649.51|647.11|0
1657556400000|2022-07-11 16:20:00|652.14|649.74|653.23|650.83|655.86|653.46|651.48|649.08|0
1657556700000|2022-07-11 16:25:00|653.45|651.05|651.92|649.52|654.77|652.37|651.7|649.3|0
1657557000000|2022-07-11 16:30:00|652.14|649.74|651.26|648.86|653.45|651.05|650.82|648.42|0
1657557300000|2022-07-11 16:35:00|651.04|648.64|647.76|645.36|651.04|648.64|647.11|644.71|0
1657557600000|2022-07-11 16:40:00|647.54|645.14|650.16|647.76|651.26|648.86|647.54|645.14|0
1657557900000|2022-07-11 16:45:00|649.95|647.55|650.82|648.42|651.04|648.64|649.29|646.89|0
1657558200000|2022-07-11 16:50:00|650.6|648.2|651.69|649.29|653.66|651.26|650.38|647.98|0
1657558500000|2022-07-11 16:55:00|651.47|649.07|648.96|646.56|651.47|649.07|647.76|645.36|0
1657558800000|2022-07-11 17:00:00|649.07|646.67|645.14|642.74|649.94|647.54|641.87|639.47|0
1657559100000|2022-07-11 17:05:00|645.03|642.63|639.91|637.51|646.45|644.05|639.26|636.86|0
1657559400000|2022-07-11 17:10:00|640.13|637.73|640.65|638.25|640.89|638.49|638.69|636.29|0
1657559700000|2022-07-11 17:15:00|640.87|638.47|640.77|638.37|641.96|639.56|640.21|637.81|0
1657560000000|2022-07-11 17:20:00|640.99|638.59|638.15|635.75|640.99|638.59|638.15|635.75|0
1657560300000|2022-07-11 17:25:00|638.37|635.97|638.15|635.75|639.46|637.06|637.5|635.1|0
1657560600000|2022-07-11 17:30:00|638.37|635.97|635.54|633.14|638.8|636.4|633.58|631.18|0
1657560900000|2022-07-11 17:35:00|635.32|632.92|633.8|631.4|635.75|633.35|633.8|631.4|0
1657561200000|2022-07-11 17:40:00|633.58|631.18|635.1|632.7|635.1|632.7|632.27|629.87|0
1657561500000|2022-07-11 17:45:00|634.88|632.48|635.97|633.57|636.62|634.22|634.01|631.61|0
1657561800000|2022-07-11 17:50:00|635.86|633.46|633.14|630.74|636.4|634|632.49|630.09|0
1657562100000|2022-07-11 17:55:00|633.36|630.96|635.75|633.35|635.86|633.46|633.14|630.74|0
1657562400000|2022-07-11 18:00:00|635.53|633.13|639.23|636.83|640.54|638.14|635.31|632.91|0
1657562700000|2022-07-11 18:05:00|639.45|637.05|642.07|639.67|642.07|639.67|637.49|635.09|0
1657563000000|2022-07-11 18:10:00|641.85|639.45|644.03|641.63|644.69|642.29|641.41|639.01|0
1657563300000|2022-07-11 18:15:00|644.25|641.85|643.59|641.19|646.22|643.82|642.72|640.32|0
1657563600000|2022-07-11 18:20:00|643.81|641.41|644.03|641.63|645.78|643.38|642.72|640.32|0
1657563900000|2022-07-11 18:25:00|644.25|641.85|645.56|643.16|646|643.6|644.03|641.63|0
1657564200000|2022-07-11 18:30:00|645.78|643.38|646.87|644.47|647.31|644.91|644.47|642.07|0
1657564500000|2022-07-11 18:35:00|646.65|644.25|646.43|644.03|647.75|645.35|645.12|642.72|0
1657564800000|2022-07-11 18:40:00|646.22|643.82|643.15|640.75|646.87|644.47|642.28|639.88|0
1657565100000|2022-07-11 18:45:00|643.05|640.65|645.78|643.38|645.78|643.38|642.06|639.66|0
1657565400000|2022-07-11 18:50:00|645.56|643.16|648.84|646.44|650.16|647.76|645.56|643.16|0
1657565700000|2022-07-11 18:55:00|649.06|646.66|651.47|649.07|651.47|649.07|647.53|645.13|0
1657566000000|2022-07-11 19:00:00|651.69|649.29|655.65|653.25|656.53|654.13|650.38|647.98|0
1657566300000|2022-07-11 19:05:00|655.87|653.47|656.27|653.87|656.75|654.35|654.29|651.89|0
1657566600000|2022-07-11 19:10:00|656.49|654.09|655.83|653.43|657.58|655.18|654.73|652.33|0
1657566900000|2022-07-11 19:15:00|656.27|653.87|657.58|655.18|658.9|656.5|655.17|652.77|0
1657567200000|2022-07-11 19:20:00|657.8|655.4|657.36|654.96|659.12|656.72|655.83|653.43|0
1657567500000|2022-07-11 19:25:00|657.58|655.18|655.82|653.42|658.24|655.84|654.73|652.33|0
1657567800000|2022-07-11 19:30:00|656.26|653.86|655.16|652.76|656.26|653.86|653.41|651.01|0
1657568100000|2022-07-11 19:35:00|655.38|652.98|655.94|653.54|657.8|655.4|654.29|651.89|0
1657568400000|2022-07-11 19:40:00|656.16|653.76|659.12|656.72|659.12|656.72|654.29|651.89|0
1657568700000|2022-07-11 19:45:00|658.9|656.5|658.23|655.83|659.67|657.27|655.38|652.98|0
1657569000000|2022-07-11 19:50:00|660.87|658.47|659.77|657.37|661.97|659.57|659.33|656.93|0
1657569300000|2022-07-11 19:55:00|659.99|657.59|654.94|652.54|660.87|658.47|654.94|652.54|0
1657569600000|2022-07-11 20:00:00|655.38|652.98|652.53|650.13|655.38|652.98|652.09|649.69|0
1657569900000|2022-07-11 20:05:00|652.31|649.91|651.21|648.81|652.31|649.91|650.56|648.16|0
1657570200000|2022-07-11 20:10:00|650.99|648.59|650.99|648.59|651.87|649.47|649.9|647.5|0
1657570500000|2022-07-11 20:15:00|650.97|648.17|651.85|649.05|651.85|649.05|650.54|647.74|0
1657570800000|2022-07-11 20:20:00|651.63|648.83|651.41|648.61|652.07|649.27|651.19|648.39|0
1657571100000|2022-07-11 20:25:00|651.63|648.83|651.41|648.61|652.07|649.27|651.41|648.61|0
1657571400000|2022-07-11 20:30:00|651.19|648.39|650.53|647.73|651.19|648.39|650.31|647.51|0
1657571700000|2022-07-11 20:35:00|650.75|647.95|650.97|648.17|651.85|649.05|650.53|647.73|0
1657572000000|2022-07-11 20:40:00|651.19|648.39|651.84|649.04|651.84|649.04|651.19|648.39|0
1657572300000|2022-07-11 20:45:00|652.06|649.26|652.06|649.26|652.28|649.48|651.41|648.61|0
1657572600000|2022-07-11 20:50:00|651.84|649.04|652.06|649.26|652.28|649.48|651.84|649.04|0
1657572900000|2022-07-11 20:55:00|652.17|649.37|651.95|649.15|652.72|649.92|651.84|649.04|0
1657573200000|2022-07-11 21:00:00|652.26|649.46|652.29|649.49|652.43|649.63|652.01|649.21|0
1657573500000|2022-07-11 21:05:00|652.33|649.53|652.55|649.75|652.62|649.82|652.23|649.43|0
1657573800000|2022-07-11 21:10:00|652.49|649.69|652.49|649.69|652.55|649.75|652.35|649.55|0
1657574100000|2022-07-11 21:15:00|652.29|649.49|652.16|649.36|652.39|649.59|652.04|649.24|0
1657574400000|2022-07-11 21:20:00|652.2|649.4|652.19|649.39|652.26|649.46|652.16|649.36|0
1657574700000|2022-07-11 21:25:00|652.07|649.27|652.23|649.43|652.25|649.45|652.07|649.27|0
1657575000000|2022-07-11 21:30:00|652.1|649.3|651.9|649.1|652.13|649.33|651.68|648.88|0
1657575300000|2022-07-11 21:35:00|651.94|649.14|652.09|649.29|652.16|649.36|651.94|649.14|0
1657575600000|2022-07-11 21:40:00|652.03|649.23|652.15|649.35|652.16|649.36|652.03|649.23|0
1657575900000|2022-07-11 21:45:00|652.13|649.33|651.93|649.13|652.13|649.33|651.51|648.71|0
1657576200000|2022-07-11 21:50:00|651.97|649.17|652.07|649.27|652.13|649.33|651.71|648.91|0
1657576500000|2022-07-11 21:55:00|652|649.2|651.68|648.88|652|649.2|651.68|648.88|0
1657576800000|2022-07-11 22:00:00|651.72|648.92|654.67|651.87|654.68|651.88|651.72|648.92|0
1657577100000|2022-07-11 22:05:00|654.89|652.09|654.02|651.22|655.01|652.21|653.8|651|0
1657577400000|2022-07-11 22:10:00|653.91|651.11|653.8|651|654.79|651.99|653.58|650.78|0
1657577700000|2022-07-11 22:15:00|654.01|651.21|653.58|650.78|654.23|651.43|653.25|650.45|0
1657578000000|2022-07-11 22:20:00|653.47|650.67|653.79|650.99|653.91|651.11|653.36|650.56|0
1657578300000|2022-07-11 22:25:00|653.57|650.77|653.14|650.34|653.79|650.99|653.14|650.34|0
1657578600000|2022-07-11 22:30:00|652.92|650.12|653.13|650.33|653.14|650.34|652.26|649.46|0
1657578900000|2022-07-11 22:35:00|653.25|650.45|655.11|652.31|655.33|652.53|653.13|650.33|0
1657579200000|2022-07-11 22:40:00|654.89|652.09|656.2|653.4|656.2|653.4|654.67|651.87|0
1657579500000|2022-07-11 22:45:00|656.32|653.52|657.08|654.28|657.74|654.94|655.98|653.18|0
1657579800000|2022-07-11 22:50:00|657.3|654.5|657.08|654.28|657.52|654.72|656.64|653.84|0
1657580100000|2022-07-11 22:55:00|657.19|654.39|657.19|654.39|657.74|654.94|656.64|653.84|0
1657580400000|2022-07-11 23:00:00|657.3|654.5|655.76|652.96|657.41|654.61|655.76|652.96|0
1657580700000|2022-07-11 23:05:00|655.54|652.74|653.78|650.98|655.54|652.74|653.78|650.98|0
1657581000000|2022-07-11 23:10:00|654|651.2|654.44|651.64|655.1|652.3|653.78|650.98|0
1657581300000|2022-07-11 23:15:00|654.34|651.54|655.32|652.52|655.54|652.74|653.78|650.98|0
1657581600000|2022-07-11 23:20:00|655.1|652.3|655.1|652.3|655.65|652.85|654.44|651.64|0
1657581900000|2022-07-11 23:25:00|654.99|652.19|652.68|649.88|654.99|652.19|652.68|649.88|0
1657582200000|2022-07-11 23:30:00|652.9|650.1|653.24|650.44|653.45|650.65|652.47|649.67|0
1657582500000|2022-07-11 23:35:00|653.12|650.32|651.81|649.01|653.34|650.54|651.04|648.24|0
1657582800000|2022-07-11 23:40:00|651.92|649.12|652.68|649.88|652.9|650.1|651.7|648.9|0
1657583100000|2022-07-11 23:45:00|652.46|649.66|651.15|648.35|652.68|649.88|650.93|648.13|0
1657583400000|2022-07-11 23:50:00|650.93|648.13|651.8|649|652.24|649.44|650.71|647.91|0
1657583700000|2022-07-11 23:55:00|651.58|648.78|650.27|647.47|652.24|649.44|650.05|647.25|0
1657584000000|2022-07-12 00:00:00|650.05|647.25|652.46|649.66|653.55|650.75|649.4|646.6|0
1657584300000|2022-07-12 00:05:00|652.24|649.44|652.35|649.55|653.11|650.31|651.36|648.56|0
1657584600000|2022-07-12 00:10:00|652.24|649.44|653.77|650.97|653.99|651.19|651.8|649|0
1657584900000|2022-07-12 00:15:00|653.99|651.19|654.43|651.63|654.87|652.07|652.67|649.87|0
1657585200000|2022-07-12 00:20:00|654.65|651.85|654.65|651.85|655.52|652.72|653.99|651.19|0
1657585500000|2022-07-12 00:25:00|654.86|652.06|659.26|656.46|660.03|657.23|654.76|651.96|0
1657585800000|2022-07-12 00:30:00|659.04|656.24|660.35|657.55|661.01|658.21|658.38|655.58|0
1657586100000|2022-07-12 00:35:00|660.79|657.99|659.03|656.23|661.67|658.87|659.03|656.23|0
1657586400000|2022-07-12 00:40:00|658.81|656.01|660.57|657.77|661.01|658.21|658.59|655.79|0
1657586700000|2022-07-12 00:45:00|660.79|657.99|666.86|664.06|668.4|665.6|660.13|657.33|0
1657587000000|2022-07-12 00:50:00|666.41|663.61|671.38|668.58|672.93|670.13|666.08|663.28|0
1657587300000|2022-07-12 00:55:00|671.5|668.7|672.93|670.13|673.37|670.57|670.5|667.7|0
1657587600000|2022-07-12 01:00:00|672.49|669.69|673.37|670.57|674.04|671.24|672.16|669.36|0
1657587900000|2022-07-12 01:05:00|673.27|670.47|672.38|669.58|673.49|670.69|670.94|668.14|0
1657588200000|2022-07-12 01:10:00|672.49|669.69|672.93|670.13|674.26|671.46|672.26|669.46|0
1657588500000|2022-07-12 01:15:00|672.04|669.24|672.48|669.68|672.93|670.13|671.38|668.58|0
1657588800000|2022-07-12 01:20:00|672.38|669.58|674.92|672.12|674.92|672.12|672.04|669.24|0
1657589100000|2022-07-12 01:25:00|674.7|671.9|671.93|669.13|675.58|672.78|671.6|668.8|0
1657589400000|2022-07-12 01:30:00|672.04|669.24|670.49|667.69|672.26|669.46|668.94|666.14|0
1657589700000|2022-07-12 01:35:00|670.71|667.91|671.15|668.35|672.7|669.9|670.27|667.47|0
1657590000000|2022-07-12 01:40:00|670.93|668.13|671.04|668.24|671.15|668.35|668.94|666.14|0
1657590300000|2022-07-12 01:45:00|671.15|668.35|671.37|668.57|672.7|669.9|670.49|667.69|0
1657590600000|2022-07-12 01:50:00|671.26|668.46|672.03|669.23|672.48|669.68|670.26|667.46|0
1657590900000|2022-07-12 01:55:00|672.26|669.46|671.59|668.79|672.92|670.12|671.48|668.68|0
1657591200000|2022-07-12 02:00:00|671.48|668.68|671.81|669.01|672.15|669.35|670.26|667.46|0
1657591500000|2022-07-12 02:05:00|671.7|668.9|670.48|667.68|671.7|668.9|669.38|666.58|0
1657591800000|2022-07-12 02:10:00|670.7|667.9|672.25|669.45|672.25|669.45|670.48|667.68|0
1657592100000|2022-07-12 02:15:00|672.47|669.67|673.14|670.34|673.36|670.56|671.92|669.12|0
1657592400000|2022-07-12 02:20:00|672.91|670.11|671.36|668.56|672.91|670.11|671.14|668.34|0
1657592700000|2022-07-12 02:25:00|671.48|668.68|672.03|669.23|672.14|669.34|670.48|667.68|0
1657593000000|2022-07-12 02:30:00|672.14|669.34|672.25|669.45|673.58|670.78|671.8|669|0
1657593300000|2022-07-12 02:35:00|672.03|669.23|673.35|670.55|673.58|670.78|671.36|668.56|0
1657593600000|2022-07-12 02:40:00|673.13|670.33|674.46|671.66|674.58|671.78|672.91|670.11|0
1657593900000|2022-07-12 02:45:00|674.24|671.44|673.79|670.99|674.24|671.44|672.47|669.67|0
1657594200000|2022-07-12 02:50:00|673.35|670.55|673.57|670.77|674.02|671.22|672.47|669.67|0
1657594500000|2022-07-12 02:55:00|673.69|670.89|672.91|670.11|674.24|671.44|672.46|669.66|0
1657594800000|2022-07-12 03:00:00|673.02|670.22|675.12|672.32|675.24|672.44|672.36|669.56|0
1657595100000|2022-07-12 03:05:00|675.02|672.22|676.67|673.87|678.67|675.87|674.9|672.1|0
1657595400000|2022-07-12 03:10:00|676.45|673.65|676.67|673.87|677.34|674.54|676.23|673.43|0
1657595700000|2022-07-12 03:15:00|676.89|674.09|677.56|674.76|677.68|674.88|676.67|673.87|0
1657596000000|2022-07-12 03:20:00|677.45|674.65|675.78|672.98|677.9|675.1|675.34|672.54|0
1657596300000|2022-07-12 03:25:00|675.56|672.76|676|673.2|676.23|673.43|675.01|672.21|0
1657596600000|2022-07-12 03:30:00|676.23|673.43|675.78|672.98|676.45|673.65|674.89|672.09|0
1657596900000|2022-07-12 03:35:00|676|673.2|676|673.2|676.89|674.09|675.56|672.76|0
1657597200000|2022-07-12 03:40:00|675.9|673.1|673.34|670.54|676.12|673.32|673.12|670.32|0
1657597500000|2022-07-12 03:45:00|673.56|670.76|673.78|670.98|674.45|671.65|673.23|670.43|0
1657597800000|2022-07-12 03:50:00|673.56|670.76|673.68|670.88|674.45|671.65|673.12|670.32|0
1657598100000|2022-07-12 03:55:00|673.56|670.76|673.34|670.54|674.45|671.65|673.12|670.32|0
1657598400000|2022-07-12 04:00:00|673.12|670.32|674.89|672.09|675.11|672.31|673.12|670.32|0
1657598700000|2022-07-12 04:05:00|675.11|672.31|675.11|672.31|675.77|672.97|674.44|671.64|0
1657599000000|2022-07-12 04:10:00|675.22|672.42|674.89|672.09|676.22|673.42|674.89|672.09|0
1657599300000|2022-07-12 04:15:00|675|672.2|676.66|673.86|676.66|673.86|675|672.2|0
1657599600000|2022-07-12 04:20:00|676.55|673.75|676.11|673.31|677.55|674.75|676.11|673.31|0
1657599900000|2022-07-12 04:25:00|675.99|673.19|675.1|672.3|676.33|673.53|674.66|671.86|0
1657600200000|2022-07-12 04:30:00|675.33|672.53|676.11|673.31|676.21|673.41|675.1|672.3|0
1657600500000|2022-07-12 04:35:00|676.21|673.41|675.77|672.97|676.43|673.63|675.32|672.52|0
1657600800000|2022-07-12 04:40:00|675.55|672.75|676.43|673.63|676.66|673.86|675.32|672.52|0
1657601100000|2022-07-12 04:45:00|676.55|673.75|676.65|673.85|676.88|674.08|675.99|673.19|0
1657601400000|2022-07-12 04:50:00|676.77|673.97|676.32|673.52|677.21|674.41|676.21|673.41|0
1657601700000|2022-07-12 04:55:00|676.21|673.41|675.54|672.74|676.43|673.63|674.88|672.08|0
1657602000000|2022-07-12 05:00:00|675.1|672.3|676.21|673.41|676.99|674.19|674.99|672.19|0
1657602300000|2022-07-12 05:05:00|676.32|673.52|674.88|672.08|677.09|674.29|674.88|672.08|0
1657602600000|2022-07-12 05:10:00|675.1|672.3|675.65|672.85|675.98|673.18|674.87|672.07|0
1657602900000|2022-07-12 05:15:00|675.76|672.96|674.21|671.41|676.43|673.63|673.88|671.08|0
1657603200000|2022-07-12 05:20:00|673.99|671.19|673.32|670.52|674.65|671.85|673.32|670.52|0
1657603500000|2022-07-12 05:25:00|673.54|670.74|674.1|671.3|674.43|671.63|673.1|670.3|0
1657603800000|2022-07-12 05:30:00|673.98|671.18|675.21|672.41|675.98|673.18|673.88|671.08|0
1657604100000|2022-07-12 05:35:00|675.09|672.29|675.31|672.51|675.54|672.74|674.2|671.4|0
1657604400000|2022-07-12 05:40:00|675.43|672.63|674.42|671.62|675.76|672.96|673.98|671.18|0
1657604700000|2022-07-12 05:45:00|674.54|671.74|674.87|672.07|674.87|672.07|673.54|670.74|0
1657605000000|2022-07-12 05:50:00|674.76|671.96|674.87|672.07|675.31|672.51|674.2|671.4|0
1657605300000|2022-07-12 05:55:00|674.64|671.84|676.42|673.62|676.64|673.84|674.2|671.4|0
1657605600000|2022-07-12 06:00:00|677.08|674.28|680.64|677.84|681.75|678.95|676.86|674.06|0
1657605900000|2022-07-12 06:05:00|680.86|678.06|680.54|677.74|683.36|680.56|679.43|676.63|0
1657606200000|2022-07-12 06:10:00|680.31|677.51|679.43|676.63|681.2|678.4|679.32|676.52|0
1657606500000|2022-07-12 06:15:00|679.65|676.85|678.76|675.96|681.2|678.4|678.54|675.74|0
1657606800000|2022-07-12 06:20:00|679.2|676.4|678.1|675.3|679.32|676.52|674.78|671.98|0
1657607100000|2022-07-12 06:25:00|677.99|675.19|677.55|674.75|678.1|675.3|675.66|672.86|0
1657607400000|2022-07-12 06:30:00|677.65|674.85|676.99|674.19|678.76|675.96|676.54|673.74|0
1657607700000|2022-07-12 06:35:00|676.88|674.08|678.09|675.29|678.98|676.18|676.54|673.74|0
1657608000000|2022-07-12 06:40:00|678.21|675.41|678.76|675.96|679.64|676.84|678.09|675.29|0
1657608300000|2022-07-12 06:45:00|678.53|675.73|680.97|678.17|681.19|678.39|678.53|675.73|0
1657608600000|2022-07-12 06:50:00|681.09|678.29|679.2|676.4|682.52|679.72|678.75|675.95|0
1657608900000|2022-07-12 06:55:00|679.64|676.84|677.87|675.07|680.31|677.51|677.87|675.07|0
1657609200000|2022-07-12 07:00:00|678.09|675.29|676.98|674.18|678.97|676.17|675.43|672.63|0
1657609500000|2022-07-12 07:05:00|676.78|674.38|677.44|675.04|679.88|677.48|675.12|672.72|0
1657609800000|2022-07-12 07:10:00|677.66|675.26|680.54|678.14|683.43|681.03|677.44|675.04|0
1657610100000|2022-07-12 07:15:00|680.1|677.7|682.54|680.14|682.76|680.36|678.77|676.37|0
1657610400000|2022-07-12 07:20:00|682.1|679.7|684.54|682.14|686.76|684.36|680.99|678.59|0
1657610700000|2022-07-12 07:25:00|684.76|682.36|685.43|683.03|686.54|684.14|682.76|680.36|0
1657611000000|2022-07-12 07:30:00|685.2|682.8|688.21|685.81|689.1|686.7|683.43|681.03|0
1657611300000|2022-07-12 07:35:00|688.76|686.36|686.43|684.03|689.77|687.37|685.87|683.47|0
1657611600000|2022-07-12 07:40:00|686.31|683.91|682.98|680.58|687.32|684.92|682.76|680.36|0
1657611900000|2022-07-12 07:45:00|682.76|680.36|682.31|679.91|682.98|680.58|680.32|677.92|0
1657612200000|2022-07-12 07:50:00|681.87|679.47|680.76|678.36|682.31|679.91|680.43|678.03|0
1657612500000|2022-07-12 07:55:00|681.2|678.8|680.31|677.91|682.2|679.8|679.87|677.47|0
1657612800000|2022-07-12 08:00:00|680.09|677.69|680.43|678.03|682.43|680.03|679.87|677.47|0
1657613100000|2022-07-12 08:05:00|680.53|678.13|681.86|679.46|682.53|680.13|679.65|677.25|0
1657613400000|2022-07-12 08:10:00|682.09|679.69|682.75|680.35|682.97|680.57|680.43|678.03|0
1657613700000|2022-07-12 08:15:00|682.87|680.47|682.08|679.68|683.2|680.8|681.64|679.24|0
1657614000000|2022-07-12 08:20:00|681.86|679.46|679.87|677.47|682.97|680.57|679.87|677.47|0
1657614300000|2022-07-12 08:25:00|680.09|677.69|679.86|677.46|680.97|678.57|679.64|677.24|0
1657614600000|2022-07-12 08:30:00|679.98|677.58|676.98|674.58|680.2|677.8|676.76|674.36|0
1657614900000|2022-07-12 08:35:00|676.76|674.36|676.65|674.25|677.2|674.8|674.99|672.59|0
1657615200000|2022-07-12 08:40:00|676.76|674.36|675.66|673.26|676.76|674.36|675.21|672.81|0
1657615500000|2022-07-12 08:45:00|675.88|673.48|676.32|673.92|676.76|674.36|675.66|673.26|0
1657615800000|2022-07-12 08:50:00|676.21|673.81|677.21|674.81|677.43|675.03|676.1|673.7|0
1657616100000|2022-07-12 08:55:00|677.43|675.03|677.21|674.81|677.65|675.25|676.76|674.36|0
1657616400000|2022-07-12 09:00:00|677.32|674.92|677.2|674.8|678.76|676.36|674.77|672.37|0
1657616700000|2022-07-12 09:05:00|677.32|674.92|676.54|674.14|677.65|675.25|674.77|672.37|0
1657617000000|2022-07-12 09:10:00|676.98|674.58|676.98|674.58|677.65|675.25|675.87|673.47|0
1657617300000|2022-07-12 09:15:00|676.43|674.03|676.87|674.47|677.42|675.02|675.87|673.47|0
1657617600000|2022-07-12 09:20:00|676.98|674.58|678.87|676.47|679.42|677.02|676.54|674.14|0
1657617900000|2022-07-12 09:25:00|678.98|676.58|680.53|678.13|680.53|678.13|678.53|676.13|0
1657618200000|2022-07-12 09:30:00|680.64|678.24|681.09|678.69|681.2|678.8|680.08|677.68|0
1657618500000|2022-07-12 09:35:00|681.64|679.24|681.86|679.46|682.08|679.68|680.53|678.13|0
1657618800000|2022-07-12 09:40:00|681.64|679.24|681.41|679.01|681.86|679.46|680.3|677.9|0
1657619100000|2022-07-12 09:45:00|681.19|678.79|683.64|681.24|683.86|681.46|681.19|678.79|0
1657619400000|2022-07-12 09:50:00|683.41|681.01|684.97|682.57|685.42|683.02|682.97|680.57|0
1657619700000|2022-07-12 09:55:00|684.75|682.35|682.97|680.57|684.75|682.35|682.75|680.35|0
1657620000000|2022-07-12 10:00:00|682.86|680.46|681.86|679.46|683.08|680.68|681.41|679.01|0
1657620300000|2022-07-12 10:05:00|681.63|679.23|681.86|679.46|682.86|680.46|681.19|678.79|0
1657620600000|2022-07-12 10:10:00|681.75|679.35|677.65|675.25|681.86|679.46|675|672.6|0
1657620900000|2022-07-12 10:15:00|677.43|675.03|675.88|673.48|677.45|675.05|675.66|673.26|0
1657621200000|2022-07-12 10:20:00|675.66|673.26|675.11|672.71|676.32|673.92|674.45|672.05|0
1657621500000|2022-07-12 10:25:00|674.99|672.59|675.66|673.26|675.99|673.59|673|670.6|0
1657621800000|2022-07-12 10:30:00|675.99|673.59|678.21|675.81|678.54|676.14|675.21|672.81|0
1657622100000|2022-07-12 10:35:00|677.99|675.59|678.98|676.58|678.98|676.58|677.21|674.81|0
1657622400000|2022-07-12 10:40:00|678.76|676.36|678.31|675.91|679.42|677.02|677.87|675.47|0
1657622700000|2022-07-12 10:45:00|678.43|676.03|677.32|674.92|679.42|677.02|677.2|674.8|0
1657623000000|2022-07-12 10:50:00|677.54|675.14|681.42|679.02|682.31|679.91|676.1|673.7|0
1657623300000|2022-07-12 10:55:00|681.2|678.8|684.2|681.8|684.64|682.24|681.2|678.8|0
1657623600000|2022-07-12 11:00:00|684.53|682.13|683.64|681.24|684.87|682.47|682.75|680.35|0
1657623900000|2022-07-12 11:05:00|683.86|681.46|682.75|680.35|683.86|681.46|682.64|680.24|0
1657624200000|2022-07-12 11:10:00|682.64|680.24|681.19|678.79|682.75|680.35|679.42|677.02|0
1657624500000|2022-07-12 11:15:00|681.09|678.69|678.97|676.57|682.08|679.68|678.75|676.35|0
1657624800000|2022-07-12 11:20:00|678.75|676.35|676.11|673.23|679.19|676.79|675.67|672.79|0
1657625100000|2022-07-12 11:25:00|676|673.12|674.78|671.9|676.55|673.67|674.23|671.35|0
1657625400000|2022-07-12 11:30:00|674.67|671.79|669.92|667.04|675.44|672.56|669.69|666.81|0
1657625700000|2022-07-12 11:35:00|669.69|666.81|670.14|667.26|671.68|668.8|669.69|666.81|0
1657626000000|2022-07-12 11:40:00|670.03|667.15|672.12|669.24|672.12|669.24|668.48|665.6|0
1657626300000|2022-07-12 11:45:00|672.02|669.14|672.78|669.9|674.11|671.23|672.02|669.14|0
1657626600000|2022-07-12 11:50:00|673.23|670.35|672.78|669.9|673.45|670.57|670.35|667.47|0
1657626900000|2022-07-12 11:55:00|673|670.12|674.33|671.45|674.89|672.01|673|670.12|0
1657627200000|2022-07-12 12:00:00|674.55|671.67|673.22|670.34|674.55|671.67|672.78|669.9|0
1657627500000|2022-07-12 12:05:00|673.44|670.56|673.56|670.68|673.66|670.78|671.01|668.13|0
1657627800000|2022-07-12 12:10:00|673.66|670.78|676.32|673.44|676.76|673.88|673.56|670.68|0
1657628100000|2022-07-12 12:15:00|676.54|673.66|677.2|674.32|677.65|674.77|676.1|673.22|0
1657628400000|2022-07-12 12:20:00|677.43|674.55|675.43|672.55|677.65|674.77|674.77|671.89|0
1657628700000|2022-07-12 12:25:00|675.21|672.33|673.44|670.56|675.43|672.55|671.57|668.69|0
1657629000000|2022-07-12 12:30:00|672.78|669.9|670.12|667.24|674.1|671.22|669.46|666.58|0
1657629300000|2022-07-12 12:35:00|670.34|667.46|667.25|664.37|670.57|667.69|667.25|664.37|0
1657629600000|2022-07-12 12:40:00|667.7|664.82|665.93|663.05|669.68|666.8|665.93|663.05|0
1657629900000|2022-07-12 12:45:00|666.15|663.27|669.46|666.58|670.78|667.9|666.15|663.27|0
1657630200000|2022-07-12 12:50:00|669.68|666.8|668.57|665.69|670.56|667.68|668.57|665.69|0
1657630500000|2022-07-12 12:55:00|668.8|665.92|669.02|666.14|669.46|666.58|667.47|664.59|0
1657630800000|2022-07-12 13:00:00|669.13|666.25|666.37|663.49|670.12|667.24|666.37|663.49|0
1657631100000|2022-07-12 13:05:00|666.59|663.71|665.27|662.39|666.59|663.71|663.95|661.07|0
1657631400000|2022-07-12 13:10:00|665.49|662.61|664|661.12|666.37|663.49|663.34|660.46|0
1657631700000|2022-07-12 13:15:00|664.22|661.34|664.88|662|665.54|662.66|663.34|660.46|0
1657632000000|2022-07-12 13:20:00|665.1|662.22|664.22|661.34|665.32|662.44|663.78|660.9|0
1657632300000|2022-07-12 13:25:00|664|661.12|663.78|660.9|664|661.12|660.48|657.6|0
1657632600000|2022-07-12 13:30:00|662.9|660.02|656.25|653.37|662.9|660.02|651.53|648.65|0
1657632900000|2022-07-12 13:35:00|654.6|651.72|642.79|639.91|654.6|651.72|640.17|637.29|0
1657633200000|2022-07-12 13:40:00|642.46|639.58|647.59|644.71|648.03|645.15|641.04|638.16|0
1657633500000|2022-07-12 13:45:00|646.5|643.62|653.94|651.06|653.94|651.06|645.19|642.31|0
1657633800000|2022-07-12 13:50:00|655.04|652.16|651.53|648.65|655.26|652.38|650.65|647.77|0
1657634100000|2022-07-12 13:55:00|652.62|649.74|660.53|657.65|661.2|658.32|651.86|648.98|0
1657634400000|2022-07-12 14:00:00|660.76|657.88|669.68|666.8|671.45|668.57|660.76|657.88|0
1657634700000|2022-07-12 14:05:00|669.58|666.7|668.58|665.7|670.13|667.25|664.82|661.94|0
1657635000000|2022-07-12 14:10:00|668.36|665.48|663.94|661.06|669.9|667.02|659.75|656.87|0
1657635300000|2022-07-12 14:15:00|663.72|660.84|661.23|658.35|667.69|664.81|661.23|658.35|0
1657635600000|2022-07-12 14:20:00|661.89|659.01|665.43|662.55|666.76|663.88|658.81|655.93|0
1657635900000|2022-07-12 14:25:00|666.09|663.21|667.64|664.76|669.19|666.31|661.89|659.01|0
1657636200000|2022-07-12 14:30:00|667.2|664.32|657.04|654.16|667.2|664.32|656.6|653.72|0
1657636500000|2022-07-12 14:35:00|657.7|654.82|661.47|658.59|661.47|658.59|656.62|653.74|0
1657636800000|2022-07-12 14:40:00|661.25|658.37|659.92|657.04|663.91|661.03|659.26|656.38|0
1657637100000|2022-07-12 14:45:00|659.7|656.82|660.81|657.93|663.9|661.02|656.61|653.73|0
1657637400000|2022-07-12 14:50:00|661.03|658.15|658.8|656.4|664.79|661.91|658.8|656.4|0
1657637700000|2022-07-12 14:55:00|659.24|656.84|657.03|654.63|660.35|657.95|655.27|652.87|0
1657638000000|2022-07-12 15:00:00|656.93|654.53|658.8|656.4|660.56|658.16|655.93|653.53|0
1657638300000|2022-07-12 15:05:00|659.24|656.84|654.61|652.21|661.67|659.27|654.61|652.21|0
1657638600000|2022-07-12 15:10:00|654.39|651.99|650.65|648.25|654.39|651.99|647.79|645.39|0
1657638900000|2022-07-12 15:15:00|650.87|648.47|655.49|653.09|656.81|654.41|650.21|647.81|0
1657639200000|2022-07-12 15:20:00|655.27|652.87|650.86|648.46|655.71|653.31|649.33|646.93|0
1657639500000|2022-07-12 15:25:00|651.08|648.68|647.62|645.22|652.62|650.22|646.89|644.49|0
1657639800000|2022-07-12 15:30:00|646.74|644.34|648.93|646.53|650.03|647.63|645.68|643.28|0
1657640100000|2022-07-12 15:35:00|648.27|645.87|652.23|649.83|654.66|652.26|647.18|644.78|0
1657640400000|2022-07-12 15:40:00|652.68|650.28|655.76|653.36|657.75|655.35|652.45|650.05|0
1657640700000|2022-07-12 15:45:00|655.98|653.58|654.88|652.48|657.31|654.91|653.78|651.38|0
1657641000000|2022-07-12 15:50:00|655.1|652.7|657.31|654.91|657.31|654.91|654.22|651.82|0
1657641300000|2022-07-12 15:55:00|657.53|655.13|654.21|651.81|657.97|655.57|654.21|651.81|0
1657641600000|2022-07-12 16:00:00|653.55|651.15|654.87|652.47|656.2|653.8|652.45|650.05|0
1657641900000|2022-07-12 16:05:00|654.65|652.25|657.52|655.12|657.52|655.12|650.91|648.51|0
1657642200000|2022-07-12 16:10:00|657.3|654.9|652.89|650.49|657.52|655.12|651.79|649.39|0
1657642500000|2022-07-12 16:15:00|652.45|650.05|653.33|650.93|654.21|651.81|651.57|649.17|0
1657642800000|2022-07-12 16:20:00|653.55|651.15|652.01|649.61|654.87|652.47|650.91|648.51|0
1657643100000|2022-07-12 16:25:00|652.23|649.83|650.9|648.5|653.55|651.15|650.68|648.28|0
1657643400000|2022-07-12 16:30:00|651.12|648.72|647.82|645.42|652.44|650.04|647.82|645.42|0
1657643700000|2022-07-12 16:35:00|648.26|645.86|647.6|645.2|649.14|646.74|646.28|643.88|0
1657644000000|2022-07-12 16:40:00|647.82|645.42|648.92|646.52|649.36|646.96|646.94|644.54|0
1657644300000|2022-07-12 16:45:00|648.7|646.3|648.92|646.52|649.8|647.4|647.16|644.76|0
1657644600000|2022-07-12 16:50:00|649.14|646.74|651.12|648.72|653.54|651.14|649.03|646.63|0
1657644900000|2022-07-12 16:55:00|651.34|648.94|649.47|647.07|652.22|649.82|648.92|646.52|0
1657645200000|2022-07-12 17:00:00|649.58|647.18|652.66|650.26|654.64|652.24|644.96|642.56|0
1657645500000|2022-07-12 17:05:00|652|649.6|654.86|652.46|655.74|653.34|651.56|649.16|0
1657645800000|2022-07-12 17:10:00|655.08|652.68|656.18|653.78|656.85|654.45|655.08|652.68|0
1657646100000|2022-07-12 17:15:00|656.85|654.45|657.73|655.33|658.17|655.77|655.3|652.9|0
1657646400000|2022-07-12 17:20:00|657.95|655.55|658.39|655.99|659.72|657.32|656.85|654.45|0
1657646700000|2022-07-12 17:25:00|658.61|656.21|656.18|653.78|659.72|657.32|656.18|653.78|0
1657647000000|2022-07-12 17:30:00|655.96|653.56|656.4|654|656.84|654.44|654.86|652.46|0
1657647300000|2022-07-12 17:35:00|656.62|654.22|656.4|654|657.06|654.66|655.08|652.68|0
1657647600000|2022-07-12 17:40:00|656.18|653.78|655.08|652.68|656.62|654.22|653.97|651.57|0
1657647900000|2022-07-12 17:45:00|655.3|652.9|655.29|652.89|657.5|655.1|654.41|652.01|0
1657648200000|2022-07-12 17:50:00|655.52|653.12|652.65|650.25|656.4|654|652.43|650.03|0
1657648500000|2022-07-12 17:55:00|652.43|650.03|653.31|650.91|653.75|651.35|651.55|649.15|0
1657648800000|2022-07-12 18:00:00|653.09|650.69|657.5|655.1|657.72|655.32|652.65|650.25|0
1657649100000|2022-07-12 18:05:00|657.28|654.88|657.5|655.1|658.83|656.43|656.84|654.44|0
1657649400000|2022-07-12 18:10:00|657.72|655.32|656.17|653.77|658.16|655.76|655.07|652.67|0
1657649700000|2022-07-12 18:15:00|656.39|653.99|657.28|654.88|657.94|655.54|655.95|653.55|0
1657650000000|2022-07-12 18:20:00|657.5|655.1|658.82|656.42|659.04|656.64|656.83|654.43|0
1657650300000|2022-07-12 18:25:00|659.04|656.64|658.38|655.98|659.49|657.09|657.72|655.32|0
1657650600000|2022-07-12 18:30:00|658.16|655.76|663.25|660.85|663.47|661.07|657.27|654.87|0
1657650900000|2022-07-12 18:35:00|663.47|661.07|662.14|659.74|663.47|661.07|661.03|658.63|0
1657651200000|2022-07-12 18:40:00|661.92|659.52|663.64|661.24|665.18|662.78|661.92|659.52|0
1657651500000|2022-07-12 18:45:00|664.08|661.68|662.75|660.35|664.74|662.34|662.31|659.91|0
1657651800000|2022-07-12 18:50:00|662.97|660.57|665.85|663.45|665.85|663.45|662.97|660.57|0
1657652100000|2022-07-12 18:55:00|665.62|663.22|670.94|668.54|670.94|668.54|665.62|663.22|0
1657652400000|2022-07-12 19:00:00|671.83|669.43|682.51|680.11|683.18|680.78|671.83|669.43|0
1657652700000|2022-07-12 19:05:00|682.73|680.33|686.75|684.35|686.75|684.35|680.06|677.66|0
1657653000000|2022-07-12 19:10:00|686.08|683.68|682.06|679.66|688.99|686.59|681.84|679.44|0
1657653300000|2022-07-12 19:15:00|681.84|679.44|683.18|680.78|686.3|683.9|681.84|679.44|0
1657653600000|2022-07-12 19:20:00|683.62|681.22|690.55|688.15|691.9|689.5|682.51|680.11|0
1657653900000|2022-07-12 19:25:00|690.45|688.05|692.22|689.82|692.55|690.15|687.64|685.24|0
1657654200000|2022-07-12 19:30:00|692.1|689.7|697.69|695.29|698.14|695.74|690.54|688.14|0
1657654500000|2022-07-12 19:35:00|697.91|695.51|699.25|696.85|703.52|701.12|697.69|695.29|0
1657654800000|2022-07-12 19:40:00|699.48|697.08|697.24|694.84|701.94|699.54|697.01|694.61|0
1657655100000|2022-07-12 19:45:00|697.01|694.61|694.45|692.05|697.46|695.06|691.87|689.47|0
1657655400000|2022-07-12 19:50:00|693.21|690.81|686.74|684.34|693.21|690.81|685.19|682.79|0
1657655700000|2022-07-12 19:55:00|687.19|684.79|685.85|683.45|689.42|687.02|685.63|683.23|0
1657656000000|2022-07-12 20:00:00|686.3|683.9|690.98|688.58|691.42|689.02|686.3|683.9|0
1657656300000|2022-07-12 20:05:00|690.75|688.35|690.31|687.91|690.98|688.58|688.75|686.35|0
1657656600000|2022-07-12 20:10:00|690.75|688.35|688.52|686.12|690.75|688.35|687.63|685.23|0
1657656900000|2022-07-12 20:15:00|688.72|685.92|688.27|685.47|688.94|686.14|687.38|684.58|0
1657657200000|2022-07-12 20:20:00|688.5|685.7|690.06|687.26|690.73|687.93|687.83|685.03|0
1657657500000|2022-07-12 20:25:00|690.28|687.48|689.61|686.81|690.73|687.93|688.94|686.14|0
1657657800000|2022-07-12 20:30:00|689.5|686.7|689.39|686.59|691.17|688.37|688.05|685.25|0
1657658100000|2022-07-12 20:35:00|689.16|686.36|689.16|686.36|689.83|687.03|688.72|685.92|0
1657658400000|2022-07-12 20:40:00|688.94|686.14|688.27|685.47|689.06|686.26|688.05|685.25|0
1657658700000|2022-07-12 20:45:00|688.49|685.69|688.27|685.47|688.72|685.92|688.27|685.47|0
1657659000000|2022-07-12 20:50:00|688.05|685.25|687.15|684.35|688.27|685.47|687.15|684.35|0
1657659300000|2022-07-12 20:55:00|687.38|684.58|687.41|684.61|688.04|685.24|687.15|684.35|0
1657659600000|2022-07-12 21:00:00|687.73|684.93|687.79|684.99|687.99|685.19|687.44|684.64|0
1657659900000|2022-07-12 21:05:00|687.76|684.96|687.73|684.93|688.02|685.22|687.46|684.66|0
1657660200000|2022-07-12 21:10:00|687.63|684.83|687.83|685.03|687.83|685.03|687.63|684.83|0
1657660500000|2022-07-12 21:15:00|687.79|684.99|687.59|684.79|687.83|685.03|687.56|684.76|0
1657660800000|2022-07-12 21:20:00|687.43|684.63|687.69|684.89|687.69|684.89|687.43|684.63|0
1657661100000|2022-07-12 21:25:00|687.75|684.95|687.79|684.99|687.92|685.12|687.75|684.95|0
1657661400000|2022-07-12 21:30:00|687.85|685.05|687.63|684.83|687.95|685.15|687.63|684.83|0
1657661700000|2022-07-12 21:35:00|687.69|684.89|687.43|684.63|687.69|684.89|687.2|684.4|0
1657662000000|2022-07-12 21:40:00|687.46|684.66|687.49|684.69|687.49|684.69|687.36|684.56|0
1657662300000|2022-07-12 21:45:00|687.43|684.63|687.55|684.75|687.55|684.75|687.43|684.63|0
1657662600000|2022-07-12 21:50:00|687.62|684.82|687.26|684.46|687.92|685.12|687.26|684.46|0
1657662900000|2022-07-12 21:55:00|687.43|684.63|687.65|684.85|687.94|685.14|687.33|684.53|0
1657663200000|2022-07-12 22:00:00|685.7|682.9|687.14|684.34|687.36|684.56|684.81|682.01|0
1657663500000|2022-07-12 22:05:00|687.03|684.23|685.36|682.56|687.03|684.23|684.69|681.89|0
1657663800000|2022-07-12 22:10:00|685.58|682.78|686.03|683.23|686.25|683.45|684.69|681.89|0
1657664100000|2022-07-12 22:15:00|686.25|683.45|687.36|684.56|688.14|685.34|686.25|683.45|0
1657664400000|2022-07-12 22:20:00|687.25|684.45|688.47|685.67|689.37|686.57|687.14|684.34|0
1657664700000|2022-07-12 22:25:00|688.7|685.9|687.8|685|688.7|685.9|686.91|684.11|0
1657665000000|2022-07-12 22:30:00|687.7|684.9|687.36|684.56|688.25|685.45|686.91|684.11|0
1657665300000|2022-07-12 22:35:00|687.25|684.45|688.25|685.45|688.25|685.45|686.91|684.11|0
1657665600000|2022-07-12 22:40:00|688.02|685.22|686.02|683.22|688.02|685.22|685.8|683|0
1657665900000|2022-07-12 22:45:00|685.91|683.11|686.02|683.22|686.91|684.11|685.8|683|0
1657666200000|2022-07-12 22:50:00|685.8|683|686.69|683.89|687.13|684.33|685.8|683|0
1657666500000|2022-07-12 22:55:00|686.91|684.11|687.58|684.78|688.02|685.22|686.91|684.11|0
1657666800000|2022-07-12 23:00:00|687.35|684.55|686.24|683.44|687.35|684.55|685.57|682.77|0
1657667100000|2022-07-12 23:05:00|686.02|683.22|686.24|683.44|686.46|683.66|685.35|682.55|0
1657667400000|2022-07-12 23:10:00|686.35|683.55|686.68|683.88|686.68|683.88|686.24|683.44|0
1657667700000|2022-07-12 23:15:00|686.8|684|688.24|685.44|688.24|685.44|686.68|683.88|0
1657668000000|2022-07-12 23:20:00|688.69|685.89|688.58|685.78|690.92|688.12|688.58|685.78|0
1657668300000|2022-07-12 23:25:00|688.91|686.11|688.91|686.11|689.58|686.78|688.46|685.66|0
1657668600000|2022-07-12 23:30:00|689.02|686.22|685.79|682.99|689.13|686.33|685.34|682.54|0
1657668900000|2022-07-12 23:35:00|685.56|682.76|684.23|681.43|686.12|683.32|684.23|681.43|0
1657669200000|2022-07-12 23:40:00|684.01|681.21|684.23|681.43|685.12|682.32|683.34|680.54|0
1657669500000|2022-07-12 23:45:00|684.45|681.65|685.34|682.54|685.78|682.98|684.12|681.32|0
1657669800000|2022-07-12 23:50:00|685.56|682.76|688.23|685.43|689.12|686.32|685.45|682.65|0
1657670100000|2022-07-12 23:55:00|688.46|685.66|688.23|685.43|688.9|686.1|687.79|684.99|0
1657670400000|2022-07-13 00:00:00|687.56|684.76|684.89|682.09|688.23|685.43|683.33|680.53|0
1657670700000|2022-07-13 00:05:00|684.45|681.65|685.78|682.98|686.23|683.43|684.45|681.65|0
1657671000000|2022-07-13 00:10:00|686|683.2|686|683.2|689.34|686.54|686|683.2|0
1657671300000|2022-07-13 00:15:00|685.67|682.87|685.11|682.31|686.89|684.09|684.22|681.42|0
1657671600000|2022-07-13 00:20:00|685.78|682.98|685.23|682.43|686|683.2|683.78|680.98|0
1657671900000|2022-07-13 00:25:00|685.11|682.31|686|683.2|686.44|683.64|684.33|681.53|0
1657672200000|2022-07-13 00:30:00|686.22|683.42|685.55|682.75|687.33|684.53|684.22|681.42|0
1657672500000|2022-07-13 00:35:00|685.45|682.65|682.33|679.53|686.44|683.64|682.22|679.42|0
1657672800000|2022-07-13 00:40:00|682.44|679.64|682.21|679.41|683.55|680.75|681.99|679.19|0
1657673100000|2022-07-13 00:45:00|682.33|679.53|683.55|680.75|683.77|680.97|681.33|678.53|0
1657673400000|2022-07-13 00:50:00|683.66|680.86|683.66|680.86|684.11|681.31|682.88|680.08|0
1657673700000|2022-07-13 00:55:00|684.11|681.31|683.1|680.3|684.11|681.31|681.77|678.97|0
1657674000000|2022-07-13 01:00:00|682.99|680.19|679.99|677.19|683.1|680.3|679.22|676.42|0
1657674300000|2022-07-13 01:05:00|679.77|676.97|679.32|676.52|679.99|677.19|678.21|675.41|0
1657674600000|2022-07-13 01:10:00|679.44|676.64|680.43|677.63|681.32|678.52|679.1|676.3|0
1657674900000|2022-07-13 01:15:00|680.21|677.41|682.87|680.07|683.1|680.3|679.88|677.08|0
1657675200000|2022-07-13 01:20:00|683.1|680.3|684.77|681.97|684.77|681.97|682.43|679.63|0
1657675500000|2022-07-13 01:25:00|685.21|682.41|684.65|681.85|685.54|682.74|683.76|680.96|0
1657675800000|2022-07-13 01:30:00|684.43|681.63|684.99|682.19|686.21|683.41|683.54|680.74|0
1657676100000|2022-07-13 01:35:00|684.87|682.07|687.88|685.08|687.99|685.19|684.87|682.07|0
1657676400000|2022-07-13 01:40:00|687.77|684.97|688.66|685.86|689.55|686.75|686.32|683.52|0
1657676700000|2022-07-13 01:45:00|688.77|685.97|686.99|684.19|689.55|686.75|685.76|682.96|0
1657677000000|2022-07-13 01:50:00|686.87|684.07|686.99|684.19|688.66|685.86|685.76|682.96|0
1657677300000|2022-07-13 01:55:00|686.87|684.07|687.43|684.63|687.99|685.19|686.1|683.3|0
1657677600000|2022-07-13 02:00:00|687.32|684.52|684.87|682.07|687.32|684.52|684.32|681.52|0
1657677900000|2022-07-13 02:05:00|684.64|681.84|686.87|684.07|687.09|684.29|684.42|681.62|0
1657678200000|2022-07-13 02:10:00|687.09|684.29|686.65|683.85|687.09|684.29|684.87|682.07|0
1657678500000|2022-07-13 02:15:00|686.87|684.07|687.65|684.85|688.43|685.63|686.87|684.07|0
1657678800000|2022-07-13 02:20:00|687.76|684.96|687.65|684.85|688.43|685.63|685.53|682.73|0
1657679100000|2022-07-13 02:25:00|687.54|684.74|687.53|684.73|688.54|685.74|686.87|684.07|0
1657679400000|2022-07-13 02:30:00|687.76|684.96|685.53|682.73|687.76|684.96|685.42|682.62|0
1657679700000|2022-07-13 02:35:00|685.31|682.51|683.08|680.28|686.42|683.62|682.86|680.06|0
1657680000000|2022-07-13 02:40:00|682.86|680.06|684.19|681.39|684.41|681.61|682.86|680.06|0
1657680300000|2022-07-13 02:45:00|684.09|681.29|681.97|679.17|684.64|681.84|681.75|678.95|0
1657680600000|2022-07-13 02:50:00|681.75|678.95|681.52|678.72|682.63|679.83|681.52|678.72|0
1657680900000|2022-07-13 02:55:00|681.74|678.94|681.64|678.84|682.41|679.61|680.86|678.06|0
1657681200000|2022-07-13 03:00:00|681.19|678.39|682.3|679.5|682.63|679.83|681.08|678.28|0
1657681500000|2022-07-13 03:05:00|682.19|679.39|681.74|678.94|682.63|679.83|681.52|678.72|0
1657681800000|2022-07-13 03:10:00|681.96|679.16|681.86|679.06|682.41|679.61|681.74|678.94|0
1657682100000|2022-07-13 03:15:00|681.74|678.94|682.41|679.61|682.97|680.17|680.85|678.05|0
1657682400000|2022-07-13 03:20:00|682.18|679.38|680.41|677.61|682.18|679.38|680.41|677.61|0
1657682700000|2022-07-13 03:25:00|680.63|677.83|681.74|678.94|681.96|679.16|680.41|677.61|0
1657683000000|2022-07-13 03:30:00|681.63|678.83|679.52|676.72|681.63|678.83|679.29|676.49|0
1657683300000|2022-07-13 03:35:00|679.07|676.27|679.52|676.72|680.18|677.38|678.85|676.05|0
1657683600000|2022-07-13 03:40:00|679.29|676.49|679.29|676.49|680.18|677.38|678.85|676.05|0
1657683900000|2022-07-13 03:45:00|679.51|676.71|679.96|677.16|679.96|677.16|679.07|676.27|0
1657684200000|2022-07-13 03:50:00|680.18|677.38|680.4|677.6|681.29|678.49|679.85|677.05|0
1657684500000|2022-07-13 03:55:00|680.62|677.82|681.07|678.27|681.51|678.71|680.18|677.38|0
1657684800000|2022-07-13 04:00:00|680.96|678.16|682.07|679.27|682.4|679.6|680.84|678.04|0
1657685100000|2022-07-13 04:05:00|682.18|679.38|682.62|679.82|682.84|680.04|681.95|679.15|0
1657685400000|2022-07-13 04:10:00|682.51|679.71|682.62|679.82|682.84|680.04|681.95|679.15|0
1657685700000|2022-07-13 04:15:00|682.4|679.6|682.17|679.37|682.62|679.82|681.95|679.15|0
1657686000000|2022-07-13 04:20:00|681.95|679.15|681.73|678.93|681.95|679.15|681.06|678.26|0
1657686300000|2022-07-13 04:25:00|681.95|679.15|681.06|678.26|681.95|679.15|680.84|678.04|0
1657686600000|2022-07-13 04:30:00|680.84|678.04|682.06|679.26|683.06|680.26|680.84|678.04|0
1657686900000|2022-07-13 04:35:00|681.95|679.15|681.84|679.04|682.84|680.04|681.72|678.92|0
1657687200000|2022-07-13 04:40:00|681.72|678.92|681.72|678.92|681.95|679.15|680.83|678.03|0
1657687500000|2022-07-13 04:45:00|681.62|678.82|682.17|679.37|682.39|679.59|681.62|678.82|0
1657687800000|2022-07-13 04:50:00|682.39|679.59|682.61|679.81|682.95|680.15|681.5|678.7|0
1657688100000|2022-07-13 04:55:00|682.83|680.03|682.39|679.59|683.28|680.48|681.94|679.14|0
1657688400000|2022-07-13 05:00:00|682.5|679.7|681.94|679.14|683.39|680.59|680.95|678.15|0
1657688700000|2022-07-13 05:05:00|682.16|679.36|682.83|680.03|683.05|680.25|681.94|679.14|0
1657689000000|2022-07-13 05:10:00|683.05|680.25|683.27|680.47|683.72|680.92|682.61|679.81|0
1657689300000|2022-07-13 05:15:00|683.49|680.69|683.27|680.47|684.16|681.36|682.83|680.03|0
1657689600000|2022-07-13 05:20:00|683.05|680.25|683.05|680.25|684.83|682.03|683.05|680.25|0
1657689900000|2022-07-13 05:25:00|682.94|680.14|681.71|678.91|683.72|680.92|681.27|678.47|0
1657690200000|2022-07-13 05:30:00|682.16|679.36|685.05|682.25|685.05|682.25|682.16|679.36|0
1657690500000|2022-07-13 05:35:00|684.83|682.03|683.05|680.25|684.83|682.03|683.05|680.25|0
1657690800000|2022-07-13 05:40:00|682.82|680.02|682.72|679.92|683.83|681.03|682.16|679.36|0
1657691100000|2022-07-13 05:45:00|682.82|680.02|681.71|678.91|683.27|680.47|681.71|678.91|0
1657691400000|2022-07-13 05:50:00|681.93|679.13|681.71|678.91|682.6|679.8|681.26|678.46|0
1657691700000|2022-07-13 05:55:00|681.26|678.46|681.93|679.13|682.15|679.35|681.26|678.46|0
1657692000000|2022-07-13 06:00:00|682.15|679.35|682.27|679.47|682.82|680.02|680.82|678.02|0
1657692300000|2022-07-13 06:05:00|682.6|679.8|683.26|680.46|683.71|680.91|681.71|678.91|0
1657692600000|2022-07-13 06:10:00|683.48|680.68|683.93|681.13|685.49|682.69|682.37|679.57|0
1657692900000|2022-07-13 06:15:00|684.15|681.35|684.37|681.57|686.49|683.69|683.93|681.13|0
1657693200000|2022-07-13 06:20:00|684.15|681.35|684.37|681.57|684.59|681.79|683.26|680.46|0
1657693500000|2022-07-13 06:25:00|684.59|681.79|681.92|679.12|685.04|682.24|681.82|679.02|0
1657693800000|2022-07-13 06:30:00|682.04|679.24|682.81|680.01|683.48|680.68|681.7|678.9|0
1657694100000|2022-07-13 06:35:00|682.93|680.13|681.03|678.23|683.03|680.23|680.59|677.79|0
1657694400000|2022-07-13 06:40:00|680.81|678.01|676.82|674.02|680.81|678.01|676.59|673.79|0
1657694700000|2022-07-13 06:45:00|676.59|673.79|674.82|672.02|677.48|674.68|673.72|670.92|0
1657695000000|2022-07-13 06:50:00|674.72|671.92|676.37|673.57|677.48|674.68|673.49|670.69|0
1657695300000|2022-07-13 06:55:00|675.93|673.13|675.71|672.91|676.71|673.91|674.6|671.8|0
1657695600000|2022-07-13 07:00:00|676.37|673.57|677.37|674.57|678.81|676.01|675.82|673.02|0
1657695900000|2022-07-13 07:05:00|677.72|675.32|679.27|676.87|680.16|677.76|677.06|674.66|0
1657696200000|2022-07-13 07:10:00|679.5|677.1|679.83|677.43|680.16|677.76|677.05|674.65|0
1657696500000|2022-07-13 07:15:00|679.72|677.32|682.05|679.65|684.61|682.21|679.72|677.32|0
1657696800000|2022-07-13 07:20:00|682.38|679.98|682.38|679.98|683.71|681.31|681.94|679.54|0
1657697100000|2022-07-13 07:25:00|682.5|680.1|683.61|681.21|684.83|682.43|681.27|678.87|0
1657697400000|2022-07-13 07:30:00|683.71|681.31|681.49|679.09|685.05|682.65|680.82|678.42|0
1657697700000|2022-07-13 07:35:00|681.6|679.2|684.05|681.65|685.49|683.09|681.38|678.98|0
1657698000000|2022-07-13 07:40:00|683.6|681.2|685.94|683.54|686.6|684.2|683.27|680.87|0
1657698300000|2022-07-13 07:45:00|686.38|683.98|685.93|683.53|688.73|686.33|685.71|683.31|0
1657698600000|2022-07-13 07:50:00|686.05|683.65|686.83|684.43|687.72|685.32|686.05|683.65|0
1657698900000|2022-07-13 07:55:00|687.16|684.76|687.49|685.09|688.61|686.21|686.82|684.42|0
1657699200000|2022-07-13 08:00:00|687.72|685.32|686.15|683.75|689.05|686.65|685.26|682.86|0
1657699500000|2022-07-13 08:05:00|686.05|683.65|688.61|686.21|691.06|688.66|685.49|683.09|0
1657699800000|2022-07-13 08:10:00|688.16|685.76|689.27|686.87|689.5|687.1|687.94|685.54|0
1657700100000|2022-07-13 08:15:00|689.05|686.65|685.38|682.98|689.5|687.1|684.82|682.42|0
1657700400000|2022-07-13 08:20:00|685.48|683.08|684.59|682.19|685.93|683.53|684.49|682.09|0
1657700700000|2022-07-13 08:25:00|684.81|682.41|683.26|680.86|684.81|682.41|683.03|680.63|0
1657701000000|2022-07-13 08:30:00|683.48|681.08|680.81|678.41|683.7|681.3|680.37|677.97|0
1657701300000|2022-07-13 08:35:00|680.7|678.3|678.81|676.41|680.93|678.53|678.81|676.41|0
1657701600000|2022-07-13 08:40:00|679.03|676.63|681.03|678.63|681.25|678.85|679.03|676.63|0
1657701900000|2022-07-13 08:45:00|680.92|678.52|678.14|675.74|681.15|678.75|677.26|674.86|0
1657702200000|2022-07-13 08:50:00|678.37|675.97|677.48|675.08|678.59|676.19|677.15|674.75|0
1657702500000|2022-07-13 08:55:00|677.26|674.86|675.04|672.64|677.92|675.52|674.6|672.2|0
1657702800000|2022-07-13 09:00:00|675.37|672.97|675.37|672.97|676.93|674.53|674.82|672.42|0
1657703100000|2022-07-13 09:05:00|675.48|673.08|676.81|674.41|677.7|675.3|675.48|673.08|0
1657703400000|2022-07-13 09:10:00|677.03|674.63|677.25|674.85|678.14|675.74|676.14|673.74|0
1657703700000|2022-07-13 09:15:00|677.47|675.07|677.69|675.29|678.14|675.74|676.14|673.74|0
1657704000000|2022-07-13 09:20:00|677.92|675.52|677.69|675.29|677.92|675.52|675.92|673.52|0
1657704300000|2022-07-13 09:25:00|677.91|675.51|675.25|672.85|678.14|675.74|675.25|672.85|0
1657704600000|2022-07-13 09:30:00|675.37|672.97|675.81|673.41|676.8|674.4|675.25|672.85|0
1657704900000|2022-07-13 09:35:00|675.59|673.19|676.36|673.96|677.02|674.62|675.59|673.19|0
1657705200000|2022-07-13 09:40:00|676.58|674.18|679.02|676.62|679.24|676.84|676.25|673.85|0
1657705500000|2022-07-13 09:45:00|678.8|676.4|678.47|676.07|679.14|676.74|677.91|675.51|0
1657705800000|2022-07-13 09:50:00|678.35|675.95|678.13|675.73|679.8|677.4|677.69|675.29|0
1657706100000|2022-07-13 09:55:00|678.35|675.95|679.02|676.62|679.02|676.62|678.02|675.62|0
1657706400000|2022-07-13 10:00:00|679.24|676.84|679.46|677.06|680.35|677.95|678.24|675.84|0
1657706700000|2022-07-13 10:05:00|679.35|676.95|679.46|677.06|679.68|677.28|678.79|676.39|0
1657707000000|2022-07-13 10:10:00|679.57|677.17|679.68|677.28|680.35|677.95|679.01|676.61|0
1657707300000|2022-07-13 10:15:00|679.46|677.06|679.46|677.06|679.46|677.06|678.57|676.17|0
1657707600000|2022-07-13 10:20:00|679.35|676.95|679.46|677.06|679.9|677.5|678.79|676.39|0
1657707900000|2022-07-13 10:25:00|679.57|677.17|680.79|678.39|681.68|679.28|679.46|677.06|0
1657708200000|2022-07-13 10:30:00|681.01|678.61|681.57|679.17|682.34|679.94|681.01|678.61|0
1657708500000|2022-07-13 10:35:00|681.45|679.05|681.45|679.05|684.12|681.72|681.12|678.72|0
1657708800000|2022-07-13 10:40:00|681.67|679.27|679.9|677.5|681.67|679.27|679.67|677.27|0
1657709100000|2022-07-13 10:45:00|680.12|677.72|680.56|678.16|680.56|678.16|679.23|676.83|0
1657709400000|2022-07-13 10:50:00|680.34|677.94|681.12|678.72|681.12|678.72|679.67|677.27|0
1657709700000|2022-07-13 10:55:00|681.23|678.83|679.67|677.27|681.89|679.49|679.67|677.27|0
1657710000000|2022-07-13 11:00:00|679.56|677.16|680.34|677.94|681.45|679.05|679.56|677.16|0
1657710300000|2022-07-13 11:05:00|680.45|678.05|679.22|676.82|681.45|679.05|678.78|676.38|0
1657710600000|2022-07-13 11:10:00|679.12|676.72|677.01|674.61|679.45|677.05|676.12|673.72|0
1657710900000|2022-07-13 11:15:00|677.23|674.83|677.67|675.27|677.89|675.49|676.56|674.16|0
1657711200000|2022-07-13 11:20:00|677.56|675.16|681.34|678.94|681.44|679.04|677.12|674.72|0
1657711500000|2022-07-13 11:25:00|681|678.6|680.89|678.49|681.56|679.16|679.44|677.04|0
1657711800000|2022-07-13 11:30:00|681.11|678.71|679.66|677.26|681.89|679.49|679.44|677.04|0
1657712100000|2022-07-13 11:35:00|679.44|677.04|678.78|676.38|680.33|677.93|678.78|676.38|0
1657712400000|2022-07-13 11:40:00|678.55|676.15|676.56|674.16|678.55|676.15|675.89|673.49|0
1657712700000|2022-07-13 11:45:00|676.67|674.27|675.45|673.05|676.78|674.38|674.78|672.38|0
1657713000000|2022-07-13 11:50:00|675.23|672.83|675.11|672.71|677|674.6|675.11|672.71|0
1657713300000|2022-07-13 11:55:00|675.22|672.82|674.88|672.48|675.77|673.37|673.55|671.15|0
1657713600000|2022-07-13 12:00:00|675|672.6|671.23|668.83|676.22|673.82|668.68|666.28|0
1657713900000|2022-07-13 12:05:00|671.12|668.72|672|669.6|672.22|669.82|671.12|668.72|0
1657714200000|2022-07-13 12:10:00|672.44|670.04|673.99|671.59|675.33|672.93|672|669.6|0
1657714500000|2022-07-13 12:15:00|673.77|671.37|672.22|669.82|674.66|672.26|672.22|669.82|0
1657714800000|2022-07-13 12:20:00|671.78|669.38|670.89|668.49|671.78|669.38|669.34|666.94|0
1657715100000|2022-07-13 12:25:00|670.45|668.05|653.27|650.87|672.78|670.38|644.63|642.23|0
1657715400000|2022-07-13 12:30:00|673.22|670.82|739.46|737.06|743.08|740.68|673.22|670.82|0
1657715700000|2022-07-13 12:35:00|740.14|737.74|741.96|739.56|744.81|742.41|736.05|733.65|0
1657716000000|2022-07-13 12:40:00|741.73|739.33|744.01|741.61|748.34|745.94|738.55|736.15|0
1657716300000|2022-07-13 12:45:00|744.69|742.29|741.45|739.05|752.22|749.82|741.45|739.05|0
1657716600000|2022-07-13 12:50:00|741.9|739.5|740.54|738.14|745.07|742.67|739.41|737.01|0
1657716900000|2022-07-13 12:55:00|740.31|737.91|736.24|733.84|744.62|742.22|735.57|733.17|0
1657717200000|2022-07-13 13:00:00|737.6|735.2|728.51|726.11|742.12|739.72|728.51|726.11|0
1657717500000|2022-07-13 13:05:00|728.74|726.34|731|728.6|736.65|734.25|728.51|726.11|0
1657717800000|2022-07-13 13:10:00|730.77|728.37|731.2|728.8|733.94|731.54|728.29|725.89|0
1657718100000|2022-07-13 13:15:00|730.75|728.35|737.75|735.35|738.66|736.26|728.27|725.87|0
1657718400000|2022-07-13 13:20:00|737.53|735.13|740.02|737.62|742.28|739.88|735.61|733.21|0
1657718700000|2022-07-13 13:25:00|739.79|737.39|741.38|738.98|742.96|740.56|738.43|736.03|0
1657719000000|2022-07-13 13:30:00|740.7|738.3|732.81|730.41|744.55|742.15|730.07|727.67|0
1657719300000|2022-07-13 13:35:00|731.9|729.5|716.36|713.96|738.02|735.62|716.36|713.96|0
1657719600000|2022-07-13 13:40:00|716.58|714.18|726.17|723.77|726.85|724.45|716.36|713.96|0
1657719900000|2022-07-13 13:45:00|724.71|722.31|713.32|710.92|733.64|731.24|713.32|710.92|0
1657720200000|2022-07-13 13:50:00|713.09|710.69|717.2|714.8|719.4|717|707.52|705.12|0
1657720500000|2022-07-13 13:55:00|716.53|714.13|716.3|713.9|722.52|720.12|713.37|710.97|0
1657720800000|2022-07-13 14:00:00|716.98|714.58|720.36|717.96|728.74|726.34|714.72|712.32|0
1657721100000|2022-07-13 14:05:00|720.59|718.19|727.37|724.97|729.64|727.24|717.2|714.8|0
1657721400000|2022-07-13 14:10:00|727.83|725.43|724.01|721.61|729.64|727.24|720.13|717.73|0
1657721700000|2022-07-13 14:15:00|724.24|721.84|734.46|732.06|734.69|732.29|723.33|720.93|0
1657722000000|2022-07-13 14:20:00|735.14|732.74|736.2|733.8|738.33|735.93|730.75|728.35|0
1657722300000|2022-07-13 14:25:00|735.75|733.35|725.77|723.37|736.88|734.48|725.77|723.37|0
1657722600000|2022-07-13 14:30:00|727.13|724.73|715.16|712.76|728.94|726.54|712.23|709.83|0
1657722900000|2022-07-13 14:35:00|714.03|711.63|711.4|709|716.82|714.42|709.99|707.59|0
1657723200000|2022-07-13 14:40:00|711.85|709.45|698.57|696.17|712.75|710.35|698.57|696.17|0
1657723500000|2022-07-13 14:45:00|697.79|695.39|699.25|696.85|700.83|698.43|696.55|694.15|0
1657723800000|2022-07-13 14:50:00|698.58|696.18|698.51|696.11|699.7|697.3|690.63|688.23|0
1657724100000|2022-07-13 14:55:00|698.28|695.88|696.03|693.63|698.51|696.11|692.65|690.25|0
1657724400000|2022-07-13 15:00:00|695.8|693.4|696.93|694.53|699.86|697.46|693.78|691.38|0
1657724700000|2022-07-13 15:05:00|696.25|693.85|690.72|688.32|696.25|693.85|684.35|681.95|0
1657725000000|2022-07-13 15:10:00|690.94|688.54|688.25|685.85|691.39|688.99|686.57|684.17|0
1657725300000|2022-07-13 15:15:00|687.8|685.4|694.31|691.91|695.44|693.04|687.58|685.18|0
1657725600000|2022-07-13 15:20:00|693.64|691.24|695.89|693.49|695.89|693.49|690.94|688.54|0
1657725900000|2022-07-13 15:25:00|696.11|693.71|703.4|701|703.62|701.22|696.11|693.71|0
1657726200000|2022-07-13 15:30:00|703.85|701.45|705.86|703.46|705.86|703.46|700.47|698.07|0
1657726500000|2022-07-13 15:35:00|706.09|703.69|706.08|703.68|707.21|704.81|704.51|702.11|0
1657726800000|2022-07-13 15:40:00|706.31|703.91|708.34|705.94|709.01|706.61|704.28|701.88|0
1657727100000|2022-07-13 15:45:00|709.46|707.06|705.86|703.46|711.49|709.09|705.75|703.35|0
1657727400000|2022-07-13 15:50:00|705.63|703.23|702.93|700.53|706.31|703.91|698.22|695.82|0
1657727700000|2022-07-13 15:55:00|703.16|700.76|704.28|701.88|704.51|702.11|701.14|698.74|0
1657728000000|2022-07-13 16:00:00|703.83|701.43|698.44|696.04|705.86|703.46|698.22|695.82|0
1657728300000|2022-07-13 16:05:00|698.67|696.27|696.65|694.25|699.79|697.39|694.86|692.46|0
1657728600000|2022-07-13 16:10:00|696.87|694.47|702.96|700.56|703.63|701.23|696.87|694.47|0
1657728900000|2022-07-13 16:15:00|703.41|701.01|701.16|698.76|704.75|702.35|701.16|698.76|0
1657729200000|2022-07-13 16:20:00|700.93|698.53|698.02|695.62|703.85|701.45|697.57|695.17|0
1657729500000|2022-07-13 16:25:00|698.24|695.84|695.33|692.93|699.81|697.41|694.65|692.25|0
1657729800000|2022-07-13 16:30:00|695.1|692.7|692.86|690.46|697.34|694.94|691.3|688.9|0
1657730100000|2022-07-13 16:35:00|693.53|691.13|689.33|686.93|694.27|691.87|689.33|686.93|0
1657730400000|2022-07-13 16:40:00|688.88|686.48|691.46|689.06|693.59|691.19|688.88|686.48|0
1657730700000|2022-07-13 16:45:00|691.8|689.4|690.67|688.27|693.81|691.41|689.78|687.38|0
1657731000000|2022-07-13 16:50:00|690.9|688.5|687.09|684.69|692.69|690.29|686.64|684.24|0
1657731300000|2022-07-13 16:55:00|686.42|684.02|684.63|682.23|689.33|686.93|684.63|682.23|0
1657731600000|2022-07-13 17:00:00|684.41|682.01|678.94|676.54|687.98|685.58|675.04|672.64|0
1657731900000|2022-07-13 17:05:00|678.38|675.98|682.17|679.77|683.96|681.56|676.38|673.98|0
1657732200000|2022-07-13 17:10:00|682.62|680.22|677.85|675.45|683.51|681.11|677.85|675.45|0
1657732500000|2022-07-13 17:15:00|677.41|675.01|688.56|686.16|690.13|687.73|677.41|675.01|0
1657732800000|2022-07-13 17:20:00|688.34|685.94|685.21|682.81|690.36|687.96|685.21|682.81|0
1657733100000|2022-07-13 17:25:00|685.43|683.03|685.43|683.03|689.23|686.83|684.99|682.59|0
1657733400000|2022-07-13 17:30:00|685.66|683.26|688.34|685.94|690.8|688.4|685.66|683.26|0
1657733700000|2022-07-13 17:35:00|688.56|686.16|692.14|689.74|692.59|690.19|688.11|685.71|0
1657734000000|2022-07-13 17:40:00|692.37|689.97|686.99|684.59|692.37|689.97|686.1|683.7|0
1657734300000|2022-07-13 17:45:00|686.32|683.92|683.64|681.24|687.89|685.49|682.86|680.46|0
1657734600000|2022-07-13 17:50:00|683.42|681.02|686.54|684.14|686.54|684.14|682.3|679.9|0
1657734900000|2022-07-13 17:55:00|687.22|684.82|684.31|681.91|687.89|685.49|683.64|681.24|0
1657735200000|2022-07-13 18:00:00|684.53|682.13|704.05|701.65|704.51|702.11|684.53|682.13|0
1657735500000|2022-07-13 18:05:00|704.73|702.33|702.73|700.33|704.73|702.33|697.53|695.13|0
1657735800000|2022-07-13 18:10:00|702.5|700.1|695.54|693.14|703.18|700.78|695.31|692.91|0
1657736100000|2022-07-13 18:15:00|695.76|693.36|695.09|692.69|701.6|699.2|694.86|692.46|0
1657736400000|2022-07-13 18:20:00|695.54|693.14|691.95|689.55|698.9|696.5|690.61|688.21|0
1657736700000|2022-07-13 18:25:00|691.28|688.88|687.74|685.34|695.31|692.91|687.51|685.11|0
1657737000000|2022-07-13 18:30:00|687.07|684.67|681.92|679.52|687.97|685.57|681.47|679.07|0
1657737300000|2022-07-13 18:35:00|681.47|679.07|680.35|677.95|684.6|682.2|679.91|677.51|0
1657737600000|2022-07-13 18:40:00|680.13|677.73|683.26|680.86|683.26|680.86|678.79|676.39|0
1657737900000|2022-07-13 18:45:00|682.36|679.96|684.47|682.07|684.47|682.07|679.68|677.28|0
1657738200000|2022-07-13 18:50:00|684.25|681.85|685.59|683.19|685.81|683.41|680.21|677.81|0
1657738500000|2022-07-13 18:55:00|685.81|683.41|678.2|675.8|689.63|687.23|677.75|675.35|0
1657738800000|2022-07-13 19:00:00|677.98|675.58|678.87|676.47|682.9|680.5|677.08|674.68|0
1657739100000|2022-07-13 19:05:00|678.99|676.59|686.6|684.2|689.63|687.23|678.87|676.47|0
1657739400000|2022-07-13 19:10:00|687.16|684.76|682.67|680.27|687.61|685.21|681.55|679.15|0
1657739700000|2022-07-13 19:15:00|682.9|680.5|681.22|678.82|685.14|682.74|680.88|678.48|0
1657740000000|2022-07-13 19:20:00|681.1|678.7|683.34|680.94|684.91|682.51|680.21|677.81|0
1657740300000|2022-07-13 19:25:00|683.57|681.17|687.83|685.43|688.28|685.88|683.57|681.17|0
1657740600000|2022-07-13 19:30:00|688.28|685.88|695.25|692.85|695.47|693.07|686.48|684.08|0
1657740900000|2022-07-13 19:35:00|695.38|692.98|691.09|688.69|696.93|694.53|690.64|688.24|0
1657741200000|2022-07-13 19:40:00|691.54|689.14|696.93|694.53|697.6|695.2|691.54|689.14|0
1657741500000|2022-07-13 19:45:00|697.15|694.75|696.48|694.08|699.4|697|695.35|692.95|0
1657741800000|2022-07-13 19:50:00|697.83|695.43|695.58|693.18|700.75|698.35|694.23|691.83|0
1657742100000|2022-07-13 19:55:00|695.69|693.29|701.43|699.03|701.43|699.03|692.66|690.26|0
1657742400000|2022-07-13 20:00:00|700.3|697.9|701.2|698.8|703|700.6|700.07|697.67|0
1657742700000|2022-07-13 20:05:00|701.42|699.02|703|700.6|703.68|701.28|700.97|698.57|0
1657743000000|2022-07-13 20:10:00|702.55|700.15|705.71|703.31|705.71|703.31|701.65|699.25|0
1657743300000|2022-07-13 20:15:00|705.68|702.88|707.49|704.69|707.49|704.69|705|702.2|0
1657743600000|2022-07-13 20:20:00|707.71|704.91|707.26|704.46|707.94|705.14|707.03|704.23|0
1657743900000|2022-07-13 20:25:00|707.71|704.91|706.58|703.78|708.39|705.59|706.58|703.78|0
1657744200000|2022-07-13 20:30:00|706.81|704.01|706.58|703.78|706.81|704.01|706.13|703.33|0
1657744500000|2022-07-13 20:35:00|706.36|703.56|707.26|704.46|708.16|705.36|706.36|703.56|0
1657744800000|2022-07-13 20:40:00|707.15|704.35|708.16|705.36|708.16|705.36|706.81|704.01|0
1657745100000|2022-07-13 20:45:00|707.93|705.13|708.61|705.81|709.06|706.26|707.71|704.91|0
1657745400000|2022-07-13 20:50:00|708.39|705.59|707.48|704.68|709.06|706.26|707.25|704.45|0
1657745700000|2022-07-13 20:55:00|707.71|704.91|708.33|705.53|709|706.2|707.03|704.23|0
1657746000000|2022-07-13 21:00:00|708.63|705.83|708.7|705.9|708.83|706.03|708.63|705.83|0
1657746300000|2022-07-13 21:05:00|708.79|705.99|708.76|705.96|708.79|705.99|708.66|705.86|0
1657746600000|2022-07-13 21:10:00|708.79|705.99|709.29|706.49|709.68|706.88|708.79|705.99|0
1657746900000|2022-07-13 21:15:00|709.32|706.52|709.51|706.71|709.74|706.94|709.32|706.52|0
1657747200000|2022-07-13 21:20:00|709.35|706.55|709.49|706.69|709.54|706.74|709.19|706.39|0
1657747500000|2022-07-13 21:25:00|709.19|706.39|709.19|706.39|709.29|706.49|709.15|706.35|0
1657747800000|2022-07-13 21:30:00|709.21|706.41|709.35|706.55|709.35|706.55|709.02|706.22|0
1657748100000|2022-07-13 21:35:00|709.38|706.58|709.28|706.48|709.38|706.58|709.19|706.39|0
1657748400000|2022-07-13 21:40:00|709.18|706.38|709.18|706.38|709.18|706.38|709.18|706.38|0
1657748700000|2022-07-13 21:45:00|709.02|706.22|709.15|706.35|709.28|706.48|709.02|706.22|0
1657749000000|2022-07-13 21:50:00|709.18|706.38|709.25|706.45|709.25|706.45|709.15|706.35|0
1657749300000|2022-07-13 21:55:00|709.21|706.41|709.28|706.48|709.48|706.68|709.18|706.38|0
1657749600000|2022-07-13 22:00:00|709.89|707.09|710|707.2|711.25|708.45|708.65|705.85|0
1657749900000|2022-07-13 22:05:00|710.34|707.54|712.71|709.91|713.16|710.36|710.23|707.43|0
1657750200000|2022-07-13 22:10:00|712.83|710.03|711.7|708.9|712.93|710.13|711.58|708.78|0
1657750500000|2022-07-13 22:15:00|711.8|709|711.13|708.33|711.8|709|710.57|707.77|0
1657750800000|2022-07-13 22:20:00|710.9|708.1|711.35|708.55|712.03|709.23|710.68|707.88|0
1657751100000|2022-07-13 22:25:00|711.13|708.33|711.35|708.55|713.05|710.25|711.13|708.33|0
1657751400000|2022-07-13 22:30:00|711.58|708.78|715.19|712.39|715.19|712.39|711.35|708.55|0
1657751700000|2022-07-13 22:35:00|714.96|712.16|718.81|716.01|719.04|716.24|714.96|712.16|0
1657752000000|2022-07-13 22:40:00|718.36|715.56|719.26|716.46|719.26|716.46|717.22|714.42|0
1657752300000|2022-07-13 22:45:00|719.03|716.23|718.92|716.12|720.62|717.82|717.68|714.88|0
1657752600000|2022-07-13 22:50:00|718.81|716.01|717.9|715.1|718.81|716.01|716.54|713.74|0
1657752900000|2022-07-13 22:55:00|717.79|714.99|717.79|714.99|718.24|715.44|717.22|714.42|0
1657753200000|2022-07-13 23:00:00|717.67|714.87|716.09|713.29|718.13|715.33|714.96|712.16|0
1657753500000|2022-07-13 23:05:00|716.31|713.51|716.09|713.29|717.22|714.42|715.98|713.18|0
1657753800000|2022-07-13 23:10:00|716.31|713.51|720.84|718.04|721.07|718.27|716.31|713.51|0
1657754100000|2022-07-13 23:15:00|721.07|718.27|721.97|719.17|721.97|719.17|720.39|717.59|0
1657754400000|2022-07-13 23:20:00|721.75|718.95|719.71|716.91|721.97|719.17|719.48|716.68|0
1657754700000|2022-07-13 23:25:00|719.48|716.68|721.07|718.27|721.29|718.49|719.37|716.57|0
1657755000000|2022-07-13 23:30:00|721.29|718.49|720.38|717.58|721.29|718.49|719.25|716.45|0
1657755300000|2022-07-13 23:35:00|720.28|717.48|725.6|722.8|725.6|722.8|720.16|717.36|0
1657755600000|2022-07-13 23:40:00|725.49|722.69|725.49|722.69|727.42|724.62|725.37|722.57|0
1657755900000|2022-07-13 23:45:00|725.6|722.8|725.83|723.03|726.96|724.16|725.37|722.57|0
1657756200000|2022-07-13 23:50:00|725.72|722.92|724.58|721.78|726.05|723.25|723.56|720.76|0
1657756500000|2022-07-13 23:55:00|724.46|721.66|724.24|721.44|724.58|721.78|723.56|720.76|0
1657756800000|2022-07-14 00:00:00|724.46|721.66|720.83|718.03|727.19|724.39|720.61|717.81|0
1657757100000|2022-07-14 00:05:00|720.38|717.58|720.38|717.58|721.51|718.71|719.93|717.13|0
1657757400000|2022-07-14 00:10:00|720.15|717.35|719.92|717.12|721.51|718.71|719.7|716.9|0
1657757700000|2022-07-14 00:15:00|720.38|717.58|717.1|714.3|720.38|717.58|716.53|713.73|0
1657758000000|2022-07-14 00:20:00|717.21|714.41|718.11|715.31|718.34|715.54|715.85|713.05|0
1657758300000|2022-07-14 00:25:00|717.88|715.08|718.34|715.54|719.24|716.44|717.21|714.41|0
1657758600000|2022-07-14 00:30:00|718.56|715.76|718.34|715.54|718.79|715.99|716.75|713.95|0
1657758900000|2022-07-14 00:35:00|718.23|715.43|718.34|715.54|719.69|716.89|717.66|714.86|0
1657759200000|2022-07-14 00:40:00|718.11|715.31|717.88|715.08|718.33|715.53|716.75|713.95|0
1657759500000|2022-07-14 00:45:00|717.77|714.97|718.33|715.53|719.69|716.89|717.77|714.97|0
1657759800000|2022-07-14 00:50:00|718.11|715.31|717.32|714.52|718.56|715.76|716.52|713.72|0
1657760100000|2022-07-14 00:55:00|716.97|714.17|717.88|715.08|717.88|715.08|716.3|713.5|0
1657760400000|2022-07-14 01:00:00|717.65|714.85|716.52|713.72|718.78|715.98|716.52|713.72|0
1657760700000|2022-07-14 01:05:00|716.75|713.95|716.75|713.95|718.1|715.3|716.75|713.95|0
1657761000000|2022-07-14 01:10:00|716.52|713.72|716.07|713.27|717.2|714.4|715.16|712.36|0
1657761300000|2022-07-14 01:15:00|715.61|712.81|714.15|711.35|715.84|713.04|713.35|710.55|0
1657761600000|2022-07-14 01:20:00|714.03|711.23|712.67|709.87|714.48|711.68|711.77|708.97|0
1657761900000|2022-07-14 01:25:00|713.02|710.22|713.12|710.32|713.35|710.55|712.22|709.42|0
1657762200000|2022-07-14 01:30:00|712.9|710.1|713.58|710.78|714.71|711.91|712.45|709.65|0
1657762500000|2022-07-14 01:35:00|713.8|711|713.12|710.32|714.71|711.91|712.56|709.76|0
1657762800000|2022-07-14 01:40:00|713.01|710.21|713.8|711|714.7|711.9|713.01|710.21|0
1657763100000|2022-07-14 01:45:00|713.69|710.89|715.38|712.58|715.38|712.58|713.24|710.44|0
1657763400000|2022-07-14 01:50:00|715.27|712.47|714.93|712.13|716.74|713.94|714.7|711.9|0
1657763700000|2022-07-14 01:55:00|715.05|712.25|711.66|708.86|715.05|712.25|709.63|706.83|0
1657764000000|2022-07-14 02:00:00|711.09|708.29|711.31|708.51|711.99|709.19|710.41|707.61|0
1657764300000|2022-07-14 02:05:00|711.2|708.4|710.63|707.83|711.54|708.74|709.62|706.82|0
1657764600000|2022-07-14 02:10:00|710.75|707.95|710.86|708.06|711.2|708.4|709.73|706.93|0
1657764900000|2022-07-14 02:15:00|711.08|708.28|711.99|709.19|712.44|709.64|710.63|707.83|0
1657765200000|2022-07-14 02:20:00|711.76|708.96|709.95|707.15|711.88|709.08|709.73|706.93|0
1657765500000|2022-07-14 02:25:00|709.73|706.93|710.18|707.38|710.63|707.83|709.39|706.59|0
1657765800000|2022-07-14 02:30:00|710.4|707.6|708.37|705.57|710.63|707.83|707.47|704.67|0
1657766100000|2022-07-14 02:35:00|708.27|705.47|705.9|703.1|708.27|705.47|705.45|702.65|0
1657766400000|2022-07-14 02:40:00|706.35|703.55|706.8|704|707.47|704.67|704.99|702.19|0
1657766700000|2022-07-14 02:45:00|706.69|703.89|707.92|705.12|708.6|705.8|706.57|703.77|0
1657767000000|2022-07-14 02:50:00|707.7|704.9|709.05|706.25|709.05|706.25|707.24|704.44|0
1657767300000|2022-07-14 02:55:00|708.82|706.02|708.14|705.34|708.82|706.02|707.69|704.89|0
1657767600000|2022-07-14 03:00:00|707.92|705.12|706.12|703.32|708.14|705.34|706.12|703.32|0
1657767900000|2022-07-14 03:05:00|706.34|703.54|705.44|702.64|706.79|703.99|704.31|701.51|0
1657768200000|2022-07-14 03:10:00|705.21|702.41|705.56|702.76|706.79|703.99|704.88|702.08|0
1657768500000|2022-07-14 03:15:00|705.44|702.64|706.34|703.54|706.34|703.54|705.33|702.53|0
1657768800000|2022-07-14 03:20:00|706.23|703.43|704.31|701.51|706.23|703.43|703.19|700.39|0
1657769100000|2022-07-14 03:25:00|704.2|701.4|702.51|699.71|704.31|701.51|701.39|698.59|0
1657769400000|2022-07-14 03:30:00|702.63|699.83|702.74|699.94|703.64|700.84|702.06|699.26|0
1657769700000|2022-07-14 03:35:00|702.51|699.71|703.63|700.83|703.86|701.06|701.84|699.04|0
1657770000000|2022-07-14 03:40:00|703.53|700.73|702.28|699.48|704.31|701.51|700.71|697.91|0
1657770300000|2022-07-14 03:45:00|702.06|699.26|703.86|701.06|703.86|701.06|701.61|698.81|0
1657770600000|2022-07-14 03:50:00|703.63|700.83|704.31|701.51|704.53|701.73|703.18|700.38|0
1657770900000|2022-07-14 03:55:00|704.76|701.96|704.31|701.51|705.21|702.41|704.08|701.28|0
1657771200000|2022-07-14 04:00:00|703.97|701.17|703.63|700.83|704.08|701.28|702.73|699.93|0
1657771500000|2022-07-14 04:05:00|703.75|700.95|705.43|702.63|705.88|703.08|703.63|700.83|0
1657771800000|2022-07-14 04:10:00|705.55|702.75|706.1|703.3|706.33|703.53|704.75|701.95|0
1657772100000|2022-07-14 04:15:00|705.88|703.08|704.75|701.95|705.88|703.08|704.08|701.28|0
1657772400000|2022-07-14 04:20:00|704.98|702.18|705.2|702.4|705.88|703.08|704.98|702.18|0
1657772700000|2022-07-14 04:25:00|705.09|702.29|704.3|701.5|705.43|702.63|703.85|701.05|0
1657773000000|2022-07-14 04:30:00|704.19|701.39|703.17|700.37|704.3|701.5|702.95|700.15|0
1657773300000|2022-07-14 04:35:00|703.07|700.27|703.17|700.37|703.52|700.72|702.39|699.59|0
1657773600000|2022-07-14 04:40:00|702.95|700.15|703.06|700.26|703.17|700.37|702.72|699.92|0
1657773900000|2022-07-14 04:45:00|702.95|700.15|702.27|699.47|703.17|700.37|701.27|698.47|0
1657774200000|2022-07-14 04:50:00|702.16|699.36|703.4|700.6|703.85|701.05|701.94|699.14|0
1657774500000|2022-07-14 04:55:00|703.17|700.37|703.39|700.59|703.84|701.04|702.72|699.92|0
1657774800000|2022-07-14 05:00:00|703.06|700.26|702.04|699.24|704.19|701.39|701.6|698.8|0
1657775100000|2022-07-14 05:05:00|701.82|699.02|702.72|699.92|702.94|700.14|701.15|698.35|0
1657775400000|2022-07-14 05:10:00|702.83|700.03|702.49|699.69|703.39|700.59|702.27|699.47|0
1657775700000|2022-07-14 05:15:00|702.72|699.92|703.17|700.37|703.62|700.82|701.59|698.79|0
1657776000000|2022-07-14 05:20:00|703.28|700.48|705.64|702.84|706.09|703.29|703.17|700.37|0
1657776300000|2022-07-14 05:25:00|705.87|703.07|705.64|702.84|706.77|703.97|705.19|702.39|0
1657776600000|2022-07-14 05:30:00|705.53|702.73|704.96|702.16|706.31|703.51|704.74|701.94|0
1657776900000|2022-07-14 05:35:00|705.08|702.28|707.56|704.76|707.56|704.76|704.96|702.16|0
1657777200000|2022-07-14 05:40:00|707.44|704.64|711.05|708.25|711.05|708.25|707.44|704.64|0
1657777500000|2022-07-14 05:45:00|711.27|708.47|710.82|708.02|711.95|709.15|710.37|707.57|0
1657777800000|2022-07-14 05:50:00|710.71|707.91|711.95|709.15|712.63|709.83|710.37|707.57|0
1657778100000|2022-07-14 05:55:00|711.84|709.04|711.84|709.04|712.74|709.94|710.82|708.02|0
1657778400000|2022-07-14 06:00:00|711.5|708.7|713.87|711.07|715.34|712.54|710.82|708.02|0
1657778700000|2022-07-14 06:05:00|713.98|711.18|709.81|707.01|714.21|711.41|709.24|706.44|0
1657779000000|2022-07-14 06:10:00|709.91|707.11|709.24|706.44|710.59|707.79|708.11|705.31|0
1657779300000|2022-07-14 06:15:00|709.46|706.66|713.42|710.62|713.53|710.73|709.46|706.66|0
1657779600000|2022-07-14 06:20:00|713.3|710.5|715.22|712.42|716.37|713.57|712.4|709.6|0
1657779900000|2022-07-14 06:25:00|715.42|712.62|714.63|711.83|716.21|713.41|713.27|710.47|0
1657780200000|2022-07-14 06:30:00|715.3|712.5|717.56|714.76|718.47|715.67|714.4|711.6|0
1657780500000|2022-07-14 06:35:00|717.34|714.54|717.79|714.99|718.69|715.89|716.88|714.08|0
1657780800000|2022-07-14 06:40:00|718.01|715.21|716.66|713.86|718.46|715.66|716.2|713.4|0
1657781100000|2022-07-14 06:45:00|716.88|714.08|713.73|710.93|716.88|714.08|713.04|710.24|0
1657781400000|2022-07-14 06:50:00|713.96|711.16|715.09|712.29|715.09|712.29|713.28|710.48|0
1657781700000|2022-07-14 06:55:00|715.31|712.51|715.31|712.51|716.22|713.42|713.51|710.71|0
1657782000000|2022-07-14 07:00:00|715.09|712.29|716.44|713.64|716.56|713.76|711.92|709.12|0
1657782300000|2022-07-14 07:05:00|716.69|714.29|723.49|721.09|723.6|721.2|716.47|714.07|0
1657782600000|2022-07-14 07:10:00|723.71|721.31|721.71|719.31|724.62|722.22|719|716.6|0
1657782900000|2022-07-14 07:15:00|721.82|719.42|716.39|713.99|722.62|720.22|714.36|711.96|0
1657783200000|2022-07-14 07:20:00|716.17|713.77|713.77|711.37|716.28|713.88|713.77|711.37|0
1657783500000|2022-07-14 07:25:00|713.88|711.48|713.54|711.14|715.57|713.17|712.08|709.68|0
1657783800000|2022-07-14 07:30:00|713.88|711.48|717.27|714.87|718.18|715.78|712.41|710.01|0
1657784100000|2022-07-14 07:35:00|716.93|714.53|717.05|714.65|717.38|714.98|712.18|709.78|0
1657784400000|2022-07-14 07:40:00|717.38|714.98|717.61|715.21|719.42|717.02|715.24|712.84|0
1657784700000|2022-07-14 07:45:00|717.73|715.33|722.26|719.86|722.26|719.86|717.5|715.1|0
1657785000000|2022-07-14 07:50:00|722.03|719.63|724.18|721.78|725.09|722.69|721.23|718.83|0
1657785300000|2022-07-14 07:55:00|723.73|721.33|725.09|722.69|726|723.6|723.05|720.65|0
1657785600000|2022-07-14 08:00:00|724.98|722.58|721.23|718.83|728.04|725.64|720.32|717.92|0
1657785900000|2022-07-14 08:05:00|720.78|718.38|721.68|719.28|724.18|721.78|720.78|718.38|0
1657786200000|2022-07-14 08:10:00|721.23|718.83|722.14|719.74|723.72|721.32|721|718.6|0
1657786500000|2022-07-14 08:15:00|721.91|719.51|723.04|720.64|725.31|722.91|721|718.6|0
1657786800000|2022-07-14 08:20:00|722.82|720.42|730.43|728.03|730.43|728.03|722.82|720.42|0
1657787100000|2022-07-14 08:25:00|730.54|728.14|729.63|727.23|731.23|728.83|728.72|726.32|0
1657787400000|2022-07-14 08:30:00|730.43|728.03|732.82|730.42|733.62|731.22|730.43|728.03|0
1657787700000|2022-07-14 08:35:00|732.59|730.19|738.69|736.29|738.69|736.29|730.54|728.14|0
1657788000000|2022-07-14 08:40:00|738.58|736.18|744.4|742|744.4|742|738.13|735.73|0
1657788300000|2022-07-14 08:45:00|744.63|742.23|742.85|740.45|744.63|742.23|740.52|738.12|0
1657788600000|2022-07-14 08:50:00|743.07|740.67|744.44|742.04|745.58|743.18|741.94|739.54|0
1657788900000|2022-07-14 08:55:00|744.67|742.27|743.3|740.9|746.26|743.86|739.66|737.26|0
1657789200000|2022-07-14 09:00:00|743.07|740.67|741.25|738.85|744.21|741.81|741.25|738.85|0
1657789500000|2022-07-14 09:05:00|741.14|738.74|740.11|737.71|742.61|740.21|740.11|737.71|0
1657789800000|2022-07-14 09:10:00|740|737.6|741.37|738.97|741.82|739.42|738.98|736.58|0
1657790100000|2022-07-14 09:15:00|741.25|738.85|742.5|740.1|743.75|741.35|740.68|738.28|0
1657790400000|2022-07-14 09:20:00|742.61|740.21|745.55|743.15|746.35|743.95|740.79|738.39|0
1657790700000|2022-07-14 09:25:00|745.67|743.27|743.27|740.87|745.67|743.27|741.45|739.05|0
1657791000000|2022-07-14 09:30:00|743.39|740.99|744.3|741.9|744.64|742.24|740.77|738.37|0
1657791300000|2022-07-14 09:35:00|744.07|741.67|741.9|739.5|745.32|742.92|741.68|739.28|0
1657791600000|2022-07-14 09:40:00|741.79|739.39|738.72|736.32|742.59|740.19|737.93|735.53|0
1657791900000|2022-07-14 09:45:00|738.95|736.55|737.81|735.41|739.17|736.77|737.81|735.41|0
1657792200000|2022-07-14 09:50:00|738.04|735.64|735.76|733.36|740.31|737.91|735.76|733.36|0
1657792500000|2022-07-14 09:55:00|735.99|733.59|734.34|731.94|736.44|734.04|733.49|731.09|0
1657792800000|2022-07-14 10:00:00|734.23|731.83|735.25|732.85|736.16|733.76|734.23|731.83|0
1657793100000|2022-07-14 10:05:00|735.02|732.62|735.48|733.08|735.48|733.08|732.97|730.57|0
1657793400000|2022-07-14 10:10:00|735.71|733.31|737.76|735.36|738.67|736.27|734.8|732.4|0
1657793700000|2022-07-14 10:15:00|737.88|735.48|737.87|735.47|738.9|736.5|735.93|733.53|0
1657794000000|2022-07-14 10:20:00|737.98|735.58|738.56|736.16|739.12|736.72|735.48|733.08|0
1657794300000|2022-07-14 10:25:00|738.9|736.5|737.75|735.35|738.9|736.5|737.19|734.79|0
1657794600000|2022-07-14 10:30:00|737.65|735.25|736.61|734.21|739.35|736.95|736.39|733.99|0
1657794900000|2022-07-14 10:35:00|736.39|733.99|735.93|733.53|737.53|735.13|735.14|732.74|0
1657795200000|2022-07-14 10:40:00|736.16|733.76|738.44|736.04|738.78|736.38|734.79|732.39|0
1657795500000|2022-07-14 10:45:00|737.98|735.58|745.9|743.5|746.47|744.07|736.19|733.79|0
1657795800000|2022-07-14 10:50:00|745.78|743.38|746.24|743.84|749.91|747.51|745.78|743.38|0
1657796100000|2022-07-14 10:55:00|745.1|742.7|746.34|743.94|748.19|745.79|743.14|740.74|0
1657796400000|2022-07-14 11:00:00|745.54|743.14|743.25|740.85|746.11|743.71|740.85|738.45|0
1657796700000|2022-07-14 11:05:00|743.14|740.74|745.19|742.79|746.91|744.51|742.57|740.17|0
1657797000000|2022-07-14 11:10:00|745.65|743.25|744.4|742|748.4|746|744.05|741.65|0
1657797300000|2022-07-14 11:15:00|744.51|742.11|743.94|741.54|746.11|743.71|742.9|740.5|0
1657797600000|2022-07-14 11:20:00|744.05|741.65|744.28|741.88|746.56|744.16|742.9|740.5|0
1657797900000|2022-07-14 11:25:00|744.62|742.22|745.31|742.91|748.4|746|744.5|742.1|0
1657798200000|2022-07-14 11:30:00|743.13|740.73|746.79|744.39|750|747.6|741.3|738.9|0
1657798500000|2022-07-14 11:35:00|747.25|744.85|748.85|746.45|750.23|747.83|747.25|744.85|0
1657798800000|2022-07-14 11:40:00|749.31|746.91|749.77|747.37|750.12|747.72|745.65|743.25|0
1657799100000|2022-07-14 11:45:00|750|747.6|748.54|746.14|750.12|747.72|747.02|744.62|0
1657799400000|2022-07-14 11:50:00|748.77|746.37|749.46|747.06|749.92|747.52|747.63|745.23|0
1657799700000|2022-07-14 11:55:00|749.23|746.83|749.46|747.06|750.37|747.97|747.63|745.23|0
1657800000000|2022-07-14 12:00:00|749.58|747.18|752.09|749.69|753.35|750.95|747.17|744.77|0
1657800300000|2022-07-14 12:05:00|752.2|749.8|755.25|752.85|756.33|753.93|751.52|749.12|0
1657800600000|2022-07-14 12:10:00|755.03|752.63|750.67|748.27|755.03|752.63|749.99|747.59|0
1657800900000|2022-07-14 12:15:00|750.79|748.39|748.96|746.56|751.36|748.96|748.62|746.22|0
1657801200000|2022-07-14 12:20:00|749.07|746.67|749.53|747.13|749.99|747.59|746.56|744.16|0
1657801500000|2022-07-14 12:25:00|749.88|747.48|748.73|746.33|750.79|748.39|748.16|745.76|0
1657801800000|2022-07-14 12:30:00|748.84|746.44|741.38|738.98|756.06|753.66|740.47|738.07|0
1657802100000|2022-07-14 12:35:00|741.27|738.87|740.01|737.61|744.36|741.96|737.38|734.98|0
1657802400000|2022-07-14 12:40:00|739.55|737.15|745.41|743.01|745.73|743.33|739.55|737.15|0
1657802700000|2022-07-14 12:45:00|745.86|743.46|747.01|744.61|749.3|746.9|744.95|742.55|0
1657803000000|2022-07-14 12:50:00|747.24|744.84|745.41|743.01|748.15|745.75|744.49|742.09|0
1657803300000|2022-07-14 12:55:00|745.63|743.23|747.01|744.61|750.22|747.82|744.95|742.55|0
1657803600000|2022-07-14 13:00:00|747.36|744.96|745.29|742.89|749.3|746.9|744.26|741.86|0
1657803900000|2022-07-14 13:05:00|745.4|743|751.36|748.96|751.59|749.19|744.49|742.09|0
1657804200000|2022-07-14 13:10:00|751.02|748.62|752.97|750.57|754.8|752.4|750.44|748.04|0
1657804500000|2022-07-14 13:15:00|753.2|750.8|749.31|746.91|753.2|750.8|748.62|746.22|0
1657804800000|2022-07-14 13:20:00|749.77|747.37|747.94|745.54|750.11|747.71|746.57|744.17|0
1657805100000|2022-07-14 13:25:00|748.16|745.76|750.34|747.94|750.68|748.28|745.88|743.48|0
1657805400000|2022-07-14 13:30:00|750.68|748.28|754.57|752.17|757.32|754.92|744.28|741.88|0
1657805700000|2022-07-14 13:35:00|754|751.6|763.52|761.12|764.67|762.27|753.19|750.79|0
1657806000000|2022-07-14 13:40:00|764.9|762.5|767.22|764.82|768.83|766.43|763.52|761.12|0
1657806300000|2022-07-14 13:45:00|767.45|765.05|760.1|757.7|767.91|765.51|756.89|754.49|0
1657806600000|2022-07-14 13:50:00|760.56|758.16|758.27|755.87|762.16|759.76|752.77|750.37|0
1657806900000|2022-07-14 13:55:00|757.81|755.41|763.31|760.91|763.31|760.91|755.75|753.35|0
1657807200000|2022-07-14 14:00:00|763.77|761.37|772.51|770.11|772.74|770.34|763.77|761.37|0
1657807500000|2022-07-14 14:05:00|772.71|770.31|772.14|769.74|773.98|771.58|770.53|768.13|0
1657807800000|2022-07-14 14:10:00|772.6|770.2|770.3|767.9|775.6|773.2|769.61|767.21|0
1657808100000|2022-07-14 14:15:00|770.53|768.13|773.06|770.66|774.67|772.27|768.69|766.29|0
1657808400000|2022-07-14 14:20:00|773.29|770.89|767.77|765.37|773.29|770.89|766.62|764.22|0
1657808700000|2022-07-14 14:25:00|768.46|766.06|767.31|764.91|770.07|767.67|765.25|762.85|0
1657809000000|2022-07-14 14:30:00|767.54|765.14|768.46|766.06|771.68|769.28|761.35|758.95|0
1657809300000|2022-07-14 14:35:00|768.23|765.83|766.94|764.54|772.24|769.84|766.49|764.09|0
1657809600000|2022-07-14 14:40:00|767.17|764.77|766.02|763.62|767.17|764.77|762.35|759.95|0
1657809900000|2022-07-14 14:45:00|766.48|764.08|763.96|761.56|769.47|767.07|763.39|760.99|0
1657810200000|2022-07-14 14:50:00|763.04|760.64|757.61|755.21|766.02|763.62|757.15|754.75|0
1657810500000|2022-07-14 14:55:00|758.52|756.12|764.03|761.63|765.64|763.24|758.29|755.89|0
1657810800000|2022-07-14 15:00:00|763.8|761.4|759.44|757.04|764.03|761.63|754.17|751.77|0
1657811100000|2022-07-14 15:05:00|759.9|757.5|751.88|749.48|760.13|757.73|751.88|749.48|0
1657811400000|2022-07-14 15:10:00|752.34|749.94|754.86|752.46|756.23|753.83|750.51|748.11|0
1657811700000|2022-07-14 15:15:00|755.31|752.91|749.83|747.43|758.75|756.35|749.6|747.2|0
1657812000000|2022-07-14 15:20:00|750.05|747.65|748|745.6|751.65|749.25|743.89|741.49|0
1657812300000|2022-07-14 15:25:00|748.23|745.83|745.94|743.54|748.91|746.51|745.49|743.09|0
1657812600000|2022-07-14 15:30:00|746.4|744|749.17|746.77|749.63|747.23|744.58|742.18|0
1657812900000|2022-07-14 15:35:00|748.94|746.54|746.65|744.25|752.15|749.75|745.05|742.65|0
1657813200000|2022-07-14 15:40:00|746.54|744.14|732.97|730.57|746.54|744.14|729.11|726.71|0
1657813500000|2022-07-14 15:45:00|733.43|731.03|733.61|731.21|735.7|733.3|732.06|729.66|0
1657813800000|2022-07-14 15:50:00|733.84|731.44|734.52|732.12|735.2|732.8|730.19|727.79|0
1657814100000|2022-07-14 15:55:00|734.29|731.89|731.33|728.93|735.88|733.48|729.51|727.11|0
1657814400000|2022-07-14 16:00:00|730.88|728.48|732.47|730.07|734.52|732.12|729.28|726.88|0
1657814700000|2022-07-14 16:05:00|732.69|730.29|736.79|734.39|738.16|735.76|732.47|730.07|0
1657815000000|2022-07-14 16:10:00|736.34|733.94|734.1|731.7|737.02|734.62|732.74|730.34|0
1657815300000|2022-07-14 16:15:00|733.65|731.25|734.33|731.93|738.21|735.81|731.14|728.74|0
1657815600000|2022-07-14 16:20:00|734.79|732.39|737.98|735.58|737.98|735.58|731.37|728.97|0
1657815900000|2022-07-14 16:25:00|737.53|735.13|744.62|742.22|744.85|742.45|737.53|735.13|0
1657816200000|2022-07-14 16:30:00|744.16|741.76|742.56|740.16|744.16|741.76|739.58|737.18|0
1657816500000|2022-07-14 16:35:00|742.78|740.38|742.33|739.93|744.62|742.22|741.18|738.78|0
1657816800000|2022-07-14 16:40:00|741.87|739.47|744.84|742.44|746.91|744.51|741.87|739.47|0
1657817100000|2022-07-14 16:45:00|744.39|741.99|753.33|750.93|753.56|751.16|743.7|741.3|0
1657817400000|2022-07-14 16:50:00|753.56|751.16|749.58|747.18|754.25|751.85|748.89|746.49|0
1657817700000|2022-07-14 16:55:00|749.35|746.95|747.64|745.24|751.64|749.24|747.29|744.89|0
1657818000000|2022-07-14 17:00:00|747.52|745.12|750.72|748.32|752.1|749.7|747.06|744.66|0
1657818300000|2022-07-14 17:05:00|751.18|748.78|747.52|745.12|753.93|751.53|747.29|744.89|0
1657818600000|2022-07-14 17:10:00|747.74|745.34|748.43|746.03|752.32|749.92|747.74|745.34|0
1657818900000|2022-07-14 17:15:00|748.66|746.26|741.58|739.18|750.49|748.09|739.98|737.58|0
1657819200000|2022-07-14 17:20:00|741.01|738.61|740.61|738.21|741.01|738.61|738.07|735.67|0
1657819500000|2022-07-14 17:25:00|741.07|738.67|736.28|733.88|741.07|738.67|735.59|733.19|0
1657819800000|2022-07-14 17:30:00|736.51|734.11|742.67|740.27|743.13|740.73|736.51|734.11|0
1657820100000|2022-07-14 17:35:00|742.9|740.5|737.42|735.02|742.9|740.5|736.28|733.88|0
1657820400000|2022-07-14 17:40:00|737.19|734.79|734.22|731.82|737.64|735.24|732.86|730.46|0
1657820700000|2022-07-14 17:45:00|733.77|731.37|732.74|730.34|735.82|733.42|732.05|729.65|0
1657821000000|2022-07-14 17:50:00|732.51|730.11|734.56|732.16|737.76|735.36|729.77|727.37|0
1657821300000|2022-07-14 17:55:00|733.65|731.25|731.14|728.74|734.1|731.7|730|727.6|0
1657821600000|2022-07-14 18:00:00|731.59|729.19|728.41|726.01|732.51|730.11|727.27|724.87|0
1657821900000|2022-07-14 18:05:00|728.86|726.46|726.47|724.07|729.32|726.92|724.99|722.59|0
1657822200000|2022-07-14 18:10:00|727.15|724.75|727.83|725.43|730.34|727.94|726.24|723.84|0
1657822500000|2022-07-14 18:15:00|727.61|725.21|718.96|716.56|728.97|726.57|717.6|715.2|0
1657822800000|2022-07-14 18:20:00|718.51|716.11|715.02|712.62|718.51|716.11|712.98|710.58|0
1657823100000|2022-07-14 18:25:00|714.11|711.71|711.85|709.45|717.06|714.66|711.17|708.77|0
1657823400000|2022-07-14 18:30:00|711.62|709.22|710.94|708.54|713.89|711.49|709.81|707.41|0
1657823700000|2022-07-14 18:35:00|710.71|708.31|705.84|703.44|710.71|708.31|705.43|703.03|0
1657824000000|2022-07-14 18:40:00|705.62|703.22|713.32|710.92|714.68|712.28|705.62|703.22|0
1657824300000|2022-07-14 18:45:00|713.55|711.15|712.18|709.78|715.82|713.42|711.96|709.56|0
1657824600000|2022-07-14 18:50:00|711.96|709.56|715.13|712.73|716.5|714.1|711.96|709.56|0
1657824900000|2022-07-14 18:55:00|714.91|712.51|710.82|708.42|714.91|712.51|708.33|705.93|0
1657825200000|2022-07-14 19:00:00|709.92|707.52|711.96|709.56|712.64|710.24|707.65|705.25|0
1657825500000|2022-07-14 19:05:00|712.18|709.78|715.99|713.59|716.45|714.05|710.82|708.42|0
1657825800000|2022-07-14 19:10:00|716.22|713.82|710.54|708.14|716.67|714.27|709.86|707.46|0
1657826100000|2022-07-14 19:15:00|710.32|707.92|711.45|709.05|715.08|712.68|709.64|707.24|0
1657826400000|2022-07-14 19:20:00|711|708.6|705.33|702.93|711.9|709.5|704.88|702.48|0
1657826700000|2022-07-14 19:25:00|704.88|702.48|704.2|701.8|707.82|705.42|704.2|701.8|0
1657827000000|2022-07-14 19:30:00|703.97|701.57|708.27|705.87|708.27|705.87|703.75|701.35|0
1657827300000|2022-07-14 19:35:00|709.41|707.01|712.35|709.95|714.17|711.77|708.39|705.99|0
1657827600000|2022-07-14 19:40:00|713.26|710.86|710.99|708.59|714.17|711.77|710.08|707.68|0
1657827900000|2022-07-14 19:45:00|712.13|709.73|711.9|709.5|716.21|713.81|709.63|707.23|0
1657828200000|2022-07-14 19:50:00|710.31|707.91|708.5|706.1|710.76|708.36|707.59|705.19|0
1657828500000|2022-07-14 19:55:00|709.18|706.78|709.86|707.46|711.9|709.5|705.1|702.7|0
1657828800000|2022-07-14 20:00:00|708.72|706.32|705.1|702.7|708.95|706.55|704.87|702.47|0
1657829100000|2022-07-14 20:05:00|704.87|702.47|706.91|704.51|708.27|705.87|704.87|702.47|0
1657829400000|2022-07-14 20:10:00|707.36|704.96|705.55|703.15|709.17|706.77|705.55|703.15|0
1657829700000|2022-07-14 20:15:00|706.2|703.4|708.47|705.67|708.47|705.67|706.2|703.4|0
1657830000000|2022-07-14 20:20:00|708.69|705.89|708.69|705.89|709.14|706.34|707.79|704.99|0
1657830300000|2022-07-14 20:25:00|708.46|705.66|708.24|705.44|708.69|705.89|708.24|705.44|0
1657830600000|2022-07-14 20:30:00|708.46|705.66|708.69|705.89|708.69|705.89|708.24|705.44|0
1657830900000|2022-07-14 20:35:00|708.46|705.66|706.88|704.08|708.69|705.89|706.65|703.85|0
1657831200000|2022-07-14 20:40:00|706.65|703.85|705.74|702.94|706.88|704.08|705.29|702.49|0
1657831500000|2022-07-14 20:45:00|705.97|703.17|706.2|703.4|706.65|703.85|705.97|703.17|0
1657831800000|2022-07-14 20:50:00|705.97|703.17|706.87|704.07|706.87|704.07|705.74|702.94|0
1657832100000|2022-07-14 20:55:00|707.1|704.3|707.22|704.42|708.01|705.21|706.87|704.07|0
1657832400000|2022-07-14 21:00:00|707.5|704.7|707.93|705.13|708.46|705.66|707.17|704.37|0
1657832700000|2022-07-14 21:05:00|707.96|705.16|707.86|705.06|708.16|705.36|707.86|705.06|0
1657833000000|2022-07-14 21:10:00|707.96|705.16|707.89|705.09|708.03|705.23|707.83|705.03|0
1657833300000|2022-07-14 21:15:00|707.79|704.99|707.69|704.89|707.86|705.06|707.69|704.89|0
1657833600000|2022-07-14 21:20:00|707.79|704.99|707.79|704.99|707.79|704.99|707.69|704.89|0
1657833900000|2022-07-14 21:25:00|707.83|705.03|707.66|704.86|707.83|705.03|707.59|704.79|0
1657834200000|2022-07-14 21:30:00|707.69|704.89|707.63|704.83|707.69|704.89|707.63|704.83|0
1657834500000|2022-07-14 21:35:00|707.59|704.79|707.56|704.76|707.59|704.79|707.53|704.73|0
1657834800000|2022-07-14 21:40:00|707.53|704.73|707.33|704.53|707.53|704.73|707.29|704.49|0
1657835100000|2022-07-14 21:45:00|707.23|704.43|707.09|704.29|707.33|704.53|707.09|704.29|0
1657835400000|2022-07-14 21:50:00|707.03|704.23|707.03|704.23|707.09|704.29|707.03|704.23|0
1657835700000|2022-07-14 21:55:00|707.06|704.26|707.06|704.26|707.06|704.26|706.99|704.19|0
1657836000000|2022-07-14 22:00:00|706.08|703.28|704.83|702.03|706.08|703.28|703.02|700.22|0
1657836300000|2022-07-14 22:05:00|705.28|702.48|703.02|700.22|705.96|703.16|703.02|700.22|0
1657836600000|2022-07-14 22:10:00|703.24|700.44|703.69|700.89|704.15|701.35|703.13|700.33|0
1657836900000|2022-07-14 22:15:00|703.59|700.79|701.21|698.41|703.59|700.79|701.21|698.41|0
1657837200000|2022-07-14 22:20:00|701.88|699.08|701.88|699.08|703.69|700.89|701.21|698.41|0
1657837500000|2022-07-14 22:25:00|702|699.2|701.66|698.86|702.11|699.31|700.75|697.95|0
1657837800000|2022-07-14 22:30:00|701.43|698.63|700.75|697.95|701.43|698.63|700.53|697.73|0
1657838100000|2022-07-14 22:35:00|700.64|697.84|698.72|695.92|700.98|698.18|697.59|694.79|0
1657838400000|2022-07-14 22:40:00|698.5|695.7|697.82|695.02|698.5|695.7|696.69|693.89|0
1657838700000|2022-07-14 22:45:00|698.04|695.24|697.82|695.02|698.16|695.36|696.92|694.12|0
1657839000000|2022-07-14 22:50:00|698.04|695.24|699.85|697.05|700.07|697.27|698.04|695.24|0
1657839300000|2022-07-14 22:55:00|699.62|696.82|699.62|696.82|700.07|697.27|698.94|696.14|0
1657839600000|2022-07-14 23:00:00|699.51|696.71|699.62|696.82|699.85|697.05|699.17|696.37|0
1657839900000|2022-07-14 23:05:00|699.85|697.05|699.17|696.37|699.85|697.05|698.27|695.47|0
1657840200000|2022-07-14 23:10:00|699.39|696.59|700.52|697.72|700.52|697.72|699.39|696.59|0
1657840500000|2022-07-14 23:15:00|700.29|697.49|700.29|697.49|700.52|697.72|700.07|697.27|0
1657840800000|2022-07-14 23:20:00|700.41|697.61|700.52|697.72|700.52|697.72|700.07|697.27|0
1657841100000|2022-07-14 23:25:00|700.29|697.49|699.16|696.36|700.29|697.49|698.71|695.91|0
1657841400000|2022-07-14 23:30:00|698.71|695.91|699.61|696.81|699.84|697.04|698.71|695.91|0
1657841700000|2022-07-14 23:35:00|699.84|697.04|696.91|694.11|699.84|697.04|696.91|694.11|0
1657842000000|2022-07-14 23:40:00|696.68|693.88|696.57|693.77|696.91|694.11|694.88|692.08|0
1657842300000|2022-07-14 23:45:00|696.68|693.88|695.78|692.98|696.68|693.88|695.67|692.87|0
1657842600000|2022-07-14 23:50:00|696|693.2|697.36|694.56|697.58|694.78|695.67|692.87|0
1657842900000|2022-07-14 23:55:00|697.81|695.01|693.53|690.73|697.81|695.01|693.3|690.5|0
1657843200000|2022-07-15 00:00:00|693.75|690.95|696.45|693.65|697.58|694.78|693.53|690.73|0
1657843500000|2022-07-15 00:05:00|696.34|693.54|697.47|694.67|698.71|695.91|696.34|693.54|0
1657843800000|2022-07-15 00:10:00|697.8|695|699.61|696.81|699.83|697.03|696.9|694.1|0
1657844100000|2022-07-15 00:15:00|699.5|696.7|701.3|698.5|702.77|699.97|699.05|696.25|0
1657844400000|2022-07-15 00:20:00|701.86|699.06|704.58|701.78|704.58|701.78|701.19|698.39|0
1657844700000|2022-07-15 00:25:00|704.69|701.89|705.6|702.8|706.61|703.81|703.67|700.87|0
1657845000000|2022-07-15 00:30:00|705.71|702.91|702.54|699.74|706.16|703.36|702.31|699.51|0
1657845300000|2022-07-15 00:35:00|702.31|699.51|704.35|701.55|705.25|702.45|701.86|699.06|0
1657845600000|2022-07-15 00:40:00|704.12|701.32|705.67|702.87|707.74|704.94|704.12|701.32|0
1657845900000|2022-07-15 00:45:00|705.45|702.65|702.51|699.71|706.35|703.55|702.29|699.49|0
1657846200000|2022-07-15 00:50:00|702.96|700.16|703.86|701.06|703.86|701.06|702.74|699.94|0
1657846500000|2022-07-15 00:55:00|703.64|700.84|707.03|704.23|707.03|704.23|703.19|700.39|0
1657846800000|2022-07-15 01:00:00|707.48|704.68|706.12|703.32|708.16|705.36|706.01|703.21|0
1657847100000|2022-07-15 01:05:00|706.35|703.55|707.02|704.22|709.29|706.49|705.89|703.09|0
1657847400000|2022-07-15 01:10:00|706.92|704.12|705.89|703.09|708.15|705.35|705.89|703.09|0
1657847700000|2022-07-15 01:15:00|706.12|703.32|706.46|703.66|706.57|703.77|704.99|702.19|0
1657848000000|2022-07-15 01:20:00|706.57|703.77|704.54|701.74|707.82|705.02|703.41|700.61|0
1657848300000|2022-07-15 01:25:00|704.65|701.85|702.95|700.15|705.56|702.76|702.28|699.48|0
1657848600000|2022-07-15 01:30:00|702.62|699.82|702.95|700.15|703.18|700.38|700.7|697.9|0
1657848900000|2022-07-15 01:35:00|702.39|699.59|702.28|699.48|704.31|701.51|701.6|698.8|0
1657849200000|2022-07-15 01:40:00|702.05|699.25|702.05|699.25|704.88|702.08|701.6|698.8|0
1657849500000|2022-07-15 01:45:00|702.28|699.48|701.82|699.02|702.73|699.93|700.47|697.67|0
1657849800000|2022-07-15 01:50:00|701.72|698.92|700.02|697.22|701.82|699.02|698.89|696.09|0
1657850100000|2022-07-15 01:55:00|699.79|696.99|698.44|695.64|700.47|697.67|698.44|695.64|0
1657850400000|2022-07-15 02:00:00|698.67|695.87|698.67|695.87|700.24|697.44|697.99|695.19|0
1657850700000|2022-07-15 02:05:00|698.56|695.76|697.99|695.19|698.89|696.09|697.54|694.74|0
1657851000000|2022-07-15 02:10:00|698.11|695.31|698.89|696.09|699.11|696.31|697.31|694.51|0
1657851300000|2022-07-15 02:15:00|698.78|695.98|697.43|694.63|699.46|696.66|697.2|694.4|0
1657851600000|2022-07-15 02:20:00|697.31|694.51|697.76|694.96|698.21|695.41|696.86|694.06|0
1657851900000|2022-07-15 02:25:00|697.88|695.08|697.65|694.85|698.89|696.09|697.65|694.85|0
1657852200000|2022-07-15 02:30:00|697.09|694.29|697.76|694.96|698.21|695.41|696.86|694.06|0
1657852500000|2022-07-15 02:35:00|697.53|694.73|698.88|696.08|699.79|696.99|696.86|694.06|0
1657852800000|2022-07-15 02:40:00|699|696.2|699|696.2|699.11|696.31|698.43|695.63|0
1657853100000|2022-07-15 02:45:00|698.66|695.86|700.91|698.11|700.91|698.11|698.66|695.86|0
1657853400000|2022-07-15 02:50:00|700.69|697.89|697.76|694.96|700.69|697.89|697.76|694.96|0
1657853700000|2022-07-15 02:55:00|697.53|694.73|697.3|694.5|698.43|695.63|697.08|694.28|0
1657854000000|2022-07-15 03:00:00|697.53|694.73|697.08|694.28|697.75|694.95|696.63|693.83|0
1657854300000|2022-07-15 03:05:00|697.2|694.4|698.88|696.08|698.88|696.08|697.08|694.28|0
1657854600000|2022-07-15 03:10:00|698.77|695.97|699.22|696.42|699.33|696.53|697.53|694.73|0
1657854900000|2022-07-15 03:15:00|699.1|696.3|701.81|699.01|701.81|699.01|698.2|695.4|0
1657855200000|2022-07-15 03:20:00|702.15|699.35|700|697.2|702.94|700.14|699.55|696.75|0
1657855500000|2022-07-15 03:25:00|700.12|697.32|700.34|697.54|700.34|697.54|698.2|695.4|0
1657855800000|2022-07-15 03:30:00|700.23|697.43|697.75|694.95|700.45|697.65|697.75|694.95|0
1657856100000|2022-07-15 03:35:00|697.3|694.5|697.52|694.72|698.87|696.07|697.3|694.5|0
1657856400000|2022-07-15 03:40:00|697.75|694.95|697.41|694.61|697.97|695.17|697.07|694.27|0
1657856700000|2022-07-15 03:45:00|697.19|694.39|697.97|695.17|699.1|696.3|696.85|694.05|0
1657857000000|2022-07-15 03:50:00|697.86|695.06|697.07|694.27|698.65|695.85|696.39|693.59|0
1657857300000|2022-07-15 03:55:00|697.29|694.49|696.84|694.04|697.52|694.72|696.39|693.59|0
1657857600000|2022-07-15 04:00:00|696.62|693.82|699.32|696.52|699.32|696.52|696.51|693.71|0
1657857900000|2022-07-15 04:05:00|699.21|696.41|699.21|696.41|700.11|697.31|698.64|695.84|0
1657858200000|2022-07-15 04:10:00|699.54|696.74|698.64|695.84|699.54|696.74|698.19|695.39|0
1657858500000|2022-07-15 04:15:00|698.87|696.07|698.64|695.84|699.32|696.52|698.42|695.62|0
1657858800000|2022-07-15 04:20:00|698.42|695.62|699.09|696.29|699.54|696.74|698.42|695.62|0
1657859100000|2022-07-15 04:25:00|699.21|696.41|699.32|696.52|699.54|696.74|698.64|695.84|0
1657859400000|2022-07-15 04:30:00|699.21|696.41|698.86|696.06|699.31|696.51|698.31|695.51|0
1657859700000|2022-07-15 04:35:00|698.76|695.96|698.86|696.06|699.99|697.19|698.64|695.84|0
1657860000000|2022-07-15 04:40:00|698.98|696.18|699.76|696.96|700.21|697.41|698.64|695.84|0
1657860300000|2022-07-15 04:45:00|699.88|697.08|700.44|697.64|700.44|697.64|699.31|696.51|0
1657860600000|2022-07-15 04:50:00|700.66|697.86|699.99|697.19|701.34|698.54|699.76|696.96|0
1657860900000|2022-07-15 04:55:00|700.21|697.41|700.55|697.75|700.89|698.09|699.76|696.96|0
1657861200000|2022-07-15 05:00:00|700.44|697.64|702.36|699.56|702.47|699.67|699.53|696.73|0
1657861500000|2022-07-15 05:05:00|702.24|699.44|702.69|699.89|702.92|700.12|701.79|698.99|0
1657861800000|2022-07-15 05:10:00|702.92|700.12|703.48|700.68|703.82|701.02|702.24|699.44|0
1657862100000|2022-07-15 05:15:00|703.37|700.57|704.16|701.36|704.72|701.92|703.37|700.57|0
1657862400000|2022-07-15 05:20:00|704.04|701.24|704.95|702.15|705.29|702.49|703.37|700.57|0
1657862700000|2022-07-15 05:25:00|704.94|702.14|705.62|702.82|705.62|702.82|704.38|701.58|0
1657863000000|2022-07-15 05:30:00|705.97|703.17|708.11|705.31|708.33|705.53|705.4|702.6|0
1657863300000|2022-07-15 05:35:00|708.33|705.53|708.56|705.76|708.56|705.76|707.09|704.29|0
1657863600000|2022-07-15 05:40:00|708.68|705.88|708.11|705.31|709.46|706.66|707.88|705.08|0
1657863900000|2022-07-15 05:45:00|708.33|705.53|704.71|701.91|708.33|705.53|704.71|701.91|0
1657864200000|2022-07-15 05:50:00|704.94|702.14|705.62|702.82|705.62|702.82|703.59|700.79|0
1657864500000|2022-07-15 05:55:00|705.84|703.04|704.49|701.69|706.29|703.49|703.48|700.68|0
1657864800000|2022-07-15 06:00:00|704.94|702.14|704.91|702.11|706.04|703.24|703.36|700.56|0
1657865100000|2022-07-15 06:05:00|705.14|702.34|705.11|702.31|708.27|705.47|703.44|700.64|0
1657865400000|2022-07-15 06:10:00|705.56|702.76|703.08|700.28|706.36|703.56|703.08|700.28|0
1657865700000|2022-07-15 06:15:00|703.31|700.51|703.76|700.96|704.66|701.86|702.75|699.95|0
1657866000000|2022-07-15 06:20:00|703.53|700.73|706.24|703.44|707.14|704.34|703.31|700.51|0
1657866300000|2022-07-15 06:25:00|706.46|703.66|707.14|704.34|708.49|705.69|705.9|703.1|0
1657866600000|2022-07-15 06:30:00|707.37|704.57|709.06|706.26|709.4|706.6|705.78|702.98|0
1657866900000|2022-07-15 06:35:00|708.95|706.15|713.47|710.67|713.69|710.89|708.72|705.92|0
1657867200000|2022-07-15 06:40:00|713.69|710.89|713.59|710.79|715.05|712.25|712.68|709.88|0
1657867500000|2022-07-15 06:45:00|713.01|710.21|713.36|710.56|713.92|711.12|711.66|708.86|0
1657867800000|2022-07-15 06:50:00|713.24|710.44|713.47|710.67|713.69|710.89|712.33|709.53|0
1657868100000|2022-07-15 06:55:00|713.69|710.89|715.28|712.48|715.28|712.48|713.13|710.33|0
1657868400000|2022-07-15 07:00:00|715.73|712.93|715.96|713.16|718|715.2|713.69|710.89|0
1657868700000|2022-07-15 07:05:00|714.97|712.57|718.48|716.08|722.11|719.71|714.97|712.57|0
1657869000000|2022-07-15 07:10:00|718.25|715.85|715.53|713.13|719.05|716.65|715.07|712.67|0
1657869300000|2022-07-15 07:15:00|715.98|713.58|709.19|706.79|716.21|713.81|709.19|706.79|0
1657869600000|2022-07-15 07:20:00|708.63|706.23|708.06|705.66|710.55|708.15|706.93|704.53|0
1657869900000|2022-07-15 07:25:00|707.5|705.1|707.27|704.87|707.95|705.55|704.56|702.16|0
1657870200000|2022-07-15 07:30:00|707.05|704.65|708.51|706.11|709.3|706.9|705.35|702.95|0
1657870500000|2022-07-15 07:35:00|708.73|706.33|705.69|703.29|708.96|706.56|704.67|702.27|0
1657870800000|2022-07-15 07:40:00|706.25|703.85|708.17|705.77|708.96|706.56|705.92|703.52|0
1657871100000|2022-07-15 07:45:00|708.28|705.88|709.98|707.58|710.09|707.69|707.15|704.75|0
1657871400000|2022-07-15 07:50:00|710.09|707.69|711.34|708.94|712.24|709.84|709.64|707.24|0
1657871700000|2022-07-15 07:55:00|711.56|709.16|709.41|707.01|711.56|709.16|708.05|705.65|0
1657872000000|2022-07-15 08:00:00|709.18|706.78|714.28|711.88|714.39|711.99|708.73|706.33|0
1657872300000|2022-07-15 08:05:00|713.48|711.08|711.67|709.27|713.93|711.53|710.99|708.59|0
1657872600000|2022-07-15 08:10:00|712.12|709.72|712.53|710.13|713.44|711.04|710.76|708.36|0
1657872900000|2022-07-15 08:15:00|712.3|709.9|712.98|710.58|714.34|711.94|711.62|709.22|0
1657873200000|2022-07-15 08:20:00|712.65|710.25|710.27|707.87|714.11|711.71|710.04|707.64|0
1657873500000|2022-07-15 08:25:00|710.49|708.09|708.46|706.06|710.72|708.32|708.46|706.06|0
1657873800000|2022-07-15 08:30:00|708|705.6|708.57|706.17|709.36|706.96|706.88|704.48|0
1657874100000|2022-07-15 08:35:00|708.8|706.4|708|705.6|708.91|706.51|706.87|704.47|0
1657874400000|2022-07-15 08:40:00|707.78|705.38|702.81|700.41|707.89|705.49|702.36|699.96|0
1657874700000|2022-07-15 08:45:00|702.59|700.19|699.66|697.26|703.83|701.43|699.43|697.03|0
1657875000000|2022-07-15 08:50:00|699.55|697.15|698.76|696.36|700.11|697.71|696.96|694.56|0
1657875300000|2022-07-15 08:55:00|698.65|696.25|702.13|699.73|702.48|700.08|698.31|695.91|0
1657875600000|2022-07-15 09:00:00|702.48|700.08|700.78|698.38|702.48|700.08|700.11|697.71|0
1657875900000|2022-07-15 09:05:00|700.56|698.16|698.53|696.13|700.56|698.16|698.08|695.68|0
1657876200000|2022-07-15 09:10:00|698.2|695.8|698.75|696.35|698.98|696.58|696.73|694.33|0
1657876500000|2022-07-15 09:15:00|698.3|695.9|700.33|697.93|700.67|698.27|697.74|695.34|0
1657876800000|2022-07-15 09:20:00|700.78|698.38|703.48|701.08|703.71|701.31|700.33|697.93|0
1657877100000|2022-07-15 09:25:00|703.6|701.2|702.13|699.73|703.71|701.31|701.34|698.94|0
1657877400000|2022-07-15 09:30:00|702.35|699.95|699.87|697.47|702.58|700.18|699.77|697.37|0
1657877700000|2022-07-15 09:35:00|699.77|697.37|700.22|697.82|702.58|700.18|699.77|697.37|0
1657878000000|2022-07-15 09:40:00|700.1|697.7|701.67|699.27|702.24|699.84|700.1|697.7|0
1657878300000|2022-07-15 09:45:00|701.34|698.94|704.38|701.98|704.38|701.98|701.22|698.82|0
1657878600000|2022-07-15 09:50:00|704.15|701.75|705.96|703.56|706.18|703.78|703.93|701.53|0
1657878900000|2022-07-15 09:55:00|706.18|703.78|703.93|701.53|706.18|703.78|702.35|699.95|0
1657879200000|2022-07-15 10:00:00|704.38|701.98|704.6|702.2|706.86|704.46|703.93|701.53|0
1657879500000|2022-07-15 10:05:00|704.83|702.43|705.05|702.65|706.41|704.01|704.38|701.98|0
1657879800000|2022-07-15 10:10:00|705.73|703.33|705.05|702.65|705.95|703.55|704.37|701.97|0
1657880100000|2022-07-15 10:15:00|705.28|702.88|705.73|703.33|705.95|703.55|704.37|701.97|0
1657880400000|2022-07-15 10:20:00|705.95|703.55|703.02|700.62|706.18|703.78|700.99|698.59|0
1657880700000|2022-07-15 10:25:00|703.14|700.74|701.44|699.04|703.59|701.19|700.99|698.59|0
1657881000000|2022-07-15 10:30:00|701.56|699.16|703.69|701.29|703.69|701.29|700.76|698.36|0
1657881300000|2022-07-15 10:35:00|703.59|701.19|703.02|700.62|704.6|702.2|703.02|700.62|0
1657881600000|2022-07-15 10:40:00|702.91|700.51|702.79|700.39|703.92|701.52|702.56|700.16|0
1657881900000|2022-07-15 10:45:00|703.13|700.73|700.65|698.25|703.36|700.96|700.54|698.14|0
1657882200000|2022-07-15 10:50:00|700.99|698.59|701.44|699.04|702.23|699.83|700.54|698.14|0
1657882500000|2022-07-15 10:55:00|701.33|698.93|701.89|699.49|702.79|700.39|700.98|698.58|0
1657882800000|2022-07-15 11:00:00|701.55|699.15|699.75|697.35|702.11|699.71|698.96|696.56|0
1657883100000|2022-07-15 11:05:00|699.86|697.46|699.86|697.46|700.76|698.36|698.62|696.22|0
1657883400000|2022-07-15 11:10:00|700.08|697.68|697.83|695.43|700.76|698.36|697.38|694.98|0
1657883700000|2022-07-15 11:15:00|698.06|695.66|699.4|697|699.52|697.12|698.06|695.66|0
1657884000000|2022-07-15 11:20:00|699.3|696.9|697.15|694.75|699.63|697.23|696.26|693.86|0
1657884300000|2022-07-15 11:25:00|697.05|694.65|697.6|695.2|697.83|695.43|695.81|693.41|0
1657884600000|2022-07-15 11:30:00|697.5|695.1|696.25|693.85|697.6|695.2|696.03|693.63|0
1657884900000|2022-07-15 11:35:00|696.48|694.08|698.28|695.88|698.5|696.1|696.03|693.63|0
1657885200000|2022-07-15 11:40:00|698.17|695.77|700.98|698.58|701.2|698.8|698.05|695.65|0
1657885500000|2022-07-15 11:45:00|701.2|698.8|698.95|696.55|701.43|699.03|698.95|696.55|0
1657885800000|2022-07-15 11:50:00|699.17|696.77|700.3|697.9|700.75|698.35|699.17|696.77|0
1657886100000|2022-07-15 11:55:00|700.52|698.12|703.45|701.05|703.45|701.05|700.07|697.67|0
1657886400000|2022-07-15 12:00:00|703.23|700.83|703.45|701.05|703.45|701.05|700.97|698.57|0
1657886700000|2022-07-15 12:05:00|703|700.6|703.45|701.05|704.35|701.95|702.32|699.92|0
1657887000000|2022-07-15 12:10:00|703.23|700.83|703.45|701.05|705.03|702.63|703.23|700.83|0
1657887300000|2022-07-15 12:15:00|703.68|701.28|706.38|703.98|707.29|704.89|703.22|700.82|0
1657887600000|2022-07-15 12:20:00|706.83|704.43|707.85|705.45|709.77|707.37|706.61|704.21|0
1657887900000|2022-07-15 12:25:00|707.74|705.34|705.04|702.64|707.74|705.34|702.32|699.92|0
1657888200000|2022-07-15 12:30:00|706.17|703.77|708.09|705.69|715.36|712.96|702.77|700.37|0
1657888500000|2022-07-15 12:35:00|708.54|706.14|694.3|691.9|709.45|707.05|694.3|691.9|0
1657888800000|2022-07-15 12:40:00|694.08|691.68|693.63|691.23|696.78|694.38|692.95|690.55|0
1657889100000|2022-07-15 12:45:00|693.18|690.78|680.16|677.76|693.85|691.45|679.27|676.87|0
1657889400000|2022-07-15 12:50:00|680.61|678.21|676.36|673.96|680.83|678.43|674.13|671.73|0
1657889700000|2022-07-15 12:55:00|676.58|674.18|677.5|675.1|678.62|676.22|674.57|672.17|0
1657890000000|2022-07-15 13:00:00|677.72|675.32|674.45|672.05|678.17|675.77|672.79|670.39|0
1657890300000|2022-07-15 13:05:00|674.68|672.28|670.21|667.81|674.9|672.5|668.21|665.81|0
1657890600000|2022-07-15 13:10:00|670.44|668.04|674.34|671.94|675.35|672.95|670.44|668.04|0
1657890900000|2022-07-15 13:15:00|674.45|672.05|675.24|672.84|676.91|674.51|674.23|671.83|0
1657891200000|2022-07-15 13:20:00|675.12|672.72|674.45|672.05|677.36|674.96|674.23|671.83|0
1657891500000|2022-07-15 13:25:00|673.78|671.38|666.2|663.8|673.78|671.38|665.53|663.13|0
1657891800000|2022-07-15 13:30:00|665.76|663.36|666.25|663.85|666.25|663.85|660.76|658.36|0
1657892100000|2022-07-15 13:35:00|664.46|662.06|670.94|668.54|672.51|670.11|662.24|659.84|0
1657892400000|2022-07-15 13:40:00|670.05|667.65|670.72|668.32|674.52|672.12|669.6|667.2|0
1657892700000|2022-07-15 13:45:00|670.05|667.65|676.41|674.01|679.23|676.83|670.05|667.65|0
1657893000000|2022-07-15 13:50:00|676.86|674.46|683.13|680.73|684.48|682.08|675.96|673.56|0
1657893300000|2022-07-15 13:55:00|684.03|681.63|676.08|673.68|685.38|682.98|675.07|672.67|0
1657893600000|2022-07-15 14:00:00|669.16|666.76|664.59|662.19|669.49|667.09|655.28|652.88|0
1657893900000|2022-07-15 14:05:00|665.03|662.63|666.37|663.97|671.72|669.32|662.15|659.75|0
1657894200000|2022-07-15 14:10:00|666.15|663.75|664.59|662.19|668.82|666.42|661.7|659.3|0
1657894500000|2022-07-15 14:15:00|664.81|662.41|663.03|660.63|667.26|664.86|661.7|659.3|0
1657894800000|2022-07-15 14:20:00|662.59|660.19|660.14|657.74|671.71|669.31|659.48|657.08|0
1657895100000|2022-07-15 14:25:00|659.48|657.08|652.4|650|662.26|659.86|651.73|649.33|0
1657895400000|2022-07-15 14:30:00|651.73|649.33|651.63|649.23|655.05|652.65|650.3|647.9|0
1657895700000|2022-07-15 14:35:00|651.19|648.79|655.64|653.24|656.08|653.68|650.08|647.68|0
1657896000000|2022-07-15 14:40:00|654.97|652.57|658.98|656.58|658.98|656.58|653.85|651.45|0
1657896300000|2022-07-15 14:45:00|659.2|656.8|658.31|655.91|662.55|660.15|657.19|654.79|0
1657896600000|2022-07-15 14:50:00|658.53|656.13|658.75|656.35|660.76|658.36|657.41|655.01|0
1657896900000|2022-07-15 14:55:00|659.42|657.02|655.19|652.79|660.09|657.69|654.07|651.67|0
1657897200000|2022-07-15 15:00:00|655.41|653.01|652.74|650.34|656.19|653.79|651.85|649.45|0
1657897500000|2022-07-15 15:05:00|652.52|650.12|647.85|645.45|654.07|651.67|646.74|644.34|0
1657897800000|2022-07-15 15:10:00|647.19|644.79|647.63|645.23|650.74|648.34|647.19|644.79|0
1657898100000|2022-07-15 15:15:00|647.19|644.79|648.29|645.89|648.96|646.56|645.19|642.79|0
1657898400000|2022-07-15 15:20:00|648.07|645.67|646.74|644.34|648.07|645.67|645.19|642.79|0
1657898700000|2022-07-15 15:25:00|646.77|644.37|648.54|646.14|648.76|646.36|646.1|643.7|0
1657899000000|2022-07-15 15:30:00|648.76|646.36|649.21|646.81|651.65|649.25|646.1|643.7|0
1657899300000|2022-07-15 15:35:00|648.99|646.59|646.77|644.37|650.32|647.92|646.1|643.7|0
1657899600000|2022-07-15 15:40:00|647.21|644.81|647.65|645.25|649.43|647.03|646.32|643.92|0
1657899900000|2022-07-15 15:45:00|647.43|645.03|647.21|644.81|649.21|646.81|644.99|642.59|0
1657900200000|2022-07-15 15:50:00|647.87|645.47|650.54|648.14|650.54|648.14|647.87|645.47|0
1657900500000|2022-07-15 15:55:00|651.2|648.8|652.09|649.69|652.76|650.36|649.65|647.25|0
1657900800000|2022-07-15 16:00:00|652.53|650.13|650.98|648.58|654.31|651.91|650.09|647.69|0
1657901100000|2022-07-15 16:05:00|651.2|648.8|655.87|653.47|656.54|654.14|651.2|648.8|0
1657901400000|2022-07-15 16:10:00|656.09|653.69|655.65|653.25|658.1|655.7|654.31|651.91|0
1657901700000|2022-07-15 16:15:00|656.09|653.69|652.97|650.57|656.98|654.58|652.97|650.57|0
1657902000000|2022-07-15 16:20:00|653.2|650.8|654.28|651.88|654.51|652.11|652.06|649.66|0
1657902300000|2022-07-15 16:25:00|654.51|652.11|653.84|651.44|655.29|652.89|652.72|650.32|0
1657902600000|2022-07-15 16:30:00|653.95|651.55|656.51|654.11|658.3|655.9|652.94|650.54|0
1657902900000|2022-07-15 16:35:00|656.96|654.56|656.29|653.89|657.85|655.45|655.4|653|0
1657903200000|2022-07-15 16:40:00|656.51|654.11|654.95|652.55|658.97|656.57|654.28|651.88|0
1657903500000|2022-07-15 16:45:00|655.29|652.89|652.94|650.54|655.39|652.99|652.27|649.87|0
1657903800000|2022-07-15 16:50:00|652.72|650.32|655.17|652.77|656.06|653.66|652.27|649.87|0
1657904100000|2022-07-15 16:55:00|655.06|652.66|654.04|651.64|655.84|653.44|653.16|650.76|0
1657904400000|2022-07-15 17:00:00|653.82|651.42|651.81|649.41|654.04|651.64|651.81|649.41|0
1657904700000|2022-07-15 17:05:00|651.59|649.19|650.03|647.63|652.26|649.86|649.81|647.41|0
1657905000000|2022-07-15 17:10:00|650.25|647.85|650.03|647.63|650.92|648.52|649.36|646.96|0
1657905300000|2022-07-15 17:15:00|650.7|648.3|650.47|648.07|652.03|649.63|650.03|647.63|0
1657905600000|2022-07-15 17:20:00|650.25|647.85|650.03|647.63|651.81|649.41|649.81|647.41|0
1657905900000|2022-07-15 17:25:00|649.8|647.4|646.47|644.07|650.25|647.85|646.47|644.07|0
1657906200000|2022-07-15 17:30:00|646.69|644.29|646.02|643.62|647.8|645.4|645.36|642.96|0
1657906500000|2022-07-15 17:35:00|646.24|643.84|645.36|642.96|647.13|644.73|645.36|642.96|0
1657906800000|2022-07-15 17:40:00|645.13|642.73|647.13|644.73|647.58|645.18|645.13|642.73|0
1657907100000|2022-07-15 17:45:00|647.35|644.95|648.46|646.06|648.47|646.07|646.46|644.06|0
1657907400000|2022-07-15 17:50:00|648.69|646.29|651.8|649.4|651.8|649.4|647.58|645.18|0
1657907700000|2022-07-15 17:55:00|652.14|649.74|650.24|647.84|652.47|650.07|649.8|647.4|0
1657908000000|2022-07-15 18:00:00|650.02|647.62|653.36|650.96|654.25|651.85|649.58|647.18|0
1657908300000|2022-07-15 18:05:00|653.14|650.74|651.36|648.96|653.58|651.18|651.36|648.96|0
1657908600000|2022-07-15 18:10:00|650.91|648.51|649.57|647.17|652.58|650.18|649.57|647.17|0
1657908900000|2022-07-15 18:15:00|649.35|646.95|648.46|646.06|650.24|647.84|648.24|645.84|0
1657909200000|2022-07-15 18:20:00|648.24|645.84|650.58|648.18|652.47|650.07|648.24|645.84|0
1657909500000|2022-07-15 18:25:00|650.46|648.06|649.46|647.06|652.91|650.51|649.35|646.95|0
1657909800000|2022-07-15 18:30:00|649.35|646.95|649.79|647.39|650.68|648.28|648.68|646.28|0
1657910100000|2022-07-15 18:35:00|650.01|647.61|650.24|647.84|650.9|648.5|649.57|647.17|0
1657910400000|2022-07-15 18:40:00|650.01|647.61|647.56|645.16|650.46|648.06|647.56|645.16|0
1657910700000|2022-07-15 18:45:00|647.34|644.94|645.12|642.72|647.34|644.94|645.12|642.72|0
1657911000000|2022-07-15 18:50:00|645.34|642.94|646.45|644.05|647.34|644.94|645.12|642.72|0
1657911300000|2022-07-15 18:55:00|646.57|644.17|648.9|646.5|649.34|646.94|646.34|643.94|0
1657911600000|2022-07-15 19:00:00|649.56|647.16|648.23|645.83|651.34|648.94|648.23|645.83|0
1657911900000|2022-07-15 19:05:00|648.45|646.05|647.12|644.72|649.34|646.94|646.89|644.49|0
1657912200000|2022-07-15 19:10:00|647.34|644.94|649.34|646.94|649.56|647.16|646.45|644.05|0
1657912500000|2022-07-15 19:15:00|649.12|646.72|649.34|646.94|649.78|647.38|647.11|644.71|0
1657912800000|2022-07-15 19:20:00|649.12|646.72|650.9|648.5|650.9|648.5|647.34|644.94|0
1657913100000|2022-07-15 19:25:00|651.56|649.16|650.45|648.05|651.56|649.16|649.56|647.16|0
1657913400000|2022-07-15 19:30:00|650.67|648.27|654.01|651.61|655.13|652.73|650|647.6|0
1657913700000|2022-07-15 19:35:00|653.79|651.39|653.12|650.72|655.35|652.95|650.89|648.49|0
1657914000000|2022-07-15 19:40:00|653.34|650.94|648.89|646.49|653.79|651.39|648.89|646.49|0
1657914300000|2022-07-15 19:45:00|649.11|646.71|652.23|649.83|652.45|650.05|648.44|646.04|0
1657914600000|2022-07-15 19:50:00|651.34|648.94|649.11|646.71|655.57|653.17|649.11|646.71|0
1657914900000|2022-07-15 19:55:00|648.66|646.26|642.67|640.27|648.66|646.26|641.33|638.93|0
1657915200000|2022-07-15 20:00:00|643.33|640.93|642.66|640.26|645.11|642.71|642.22|639.82|0
1657915500000|2022-07-15 20:05:00|643.11|640.71|642.44|640.04|643.55|641.15|642.44|640.04|0
1657915800000|2022-07-15 20:10:00|642.22|639.82|643.33|640.93|643.55|641.15|641.55|639.15|0
1658103300000|2022-07-18 00:15:00|637.6|634.8|637.7|634.9|638.37|635.57|637.48|634.68|0
1658103600000|2022-07-18 00:20:00|637.6|634.8|637.16|634.36|638.15|635.35|637.04|634.24|0
1658103900000|2022-07-18 00:25:00|637.04|634.24|636.6|633.8|637.48|634.68|636.6|633.8|0
1658104200000|2022-07-18 00:30:00|636.82|634.02|638.04|635.24|638.26|635.46|636.49|633.69|0
1658104500000|2022-07-18 00:35:00|638.14|635.34|641.01|638.21|641.23|638.43|637.26|634.46|0
1658104800000|2022-07-18 00:40:00|640.79|637.99|641.68|638.88|642.34|639.54|640.13|637.33|0
1658105100000|2022-07-18 00:45:00|641.57|638.77|641.67|638.87|641.68|638.88|640.57|637.77|0
1658105400000|2022-07-18 00:50:00|641.9|639.1|642.23|639.43|642.78|639.98|641.45|638.65|0
1658105700000|2022-07-18 00:55:00|642.34|639.54|641.45|638.65|642.45|639.65|640.57|637.77|0
1658106000000|2022-07-18 01:00:00|641.23|638.43|639.68|636.88|641.45|638.65|639.68|636.88|0
1658106300000|2022-07-18 01:05:00|639.9|637.1|639.68|636.88|641.01|638.21|639.46|636.66|0
1658106600000|2022-07-18 01:10:00|639.46|636.66|639.68|636.88|641.23|638.43|639.46|636.66|0
1658106900000|2022-07-18 01:15:00|639.46|636.66|636.59|633.79|639.68|636.88|636.59|633.79|0
1658107200000|2022-07-18 01:20:00|636.7|633.9|635.49|632.69|637.47|634.67|635.05|632.25|0
1658107500000|2022-07-18 01:25:00|635.27|632.47|636.15|633.35|636.37|633.57|634.6|631.8|0
1658107800000|2022-07-18 01:30:00|635.82|633.02|635.7|632.9|637.47|634.67|635.7|632.9|0
1658108100000|2022-07-18 01:35:00|635.48|632.68|639.23|636.43|639.9|637.1|635.48|632.68|0
1658108400000|2022-07-18 01:40:00|639.35|636.55|638.57|635.77|639.57|636.77|637.91|635.11|0
1658108700000|2022-07-18 01:45:00|638.46|635.66|637.02|634.22|639.01|636.21|636.8|634|0
1658109000000|2022-07-18 01:50:00|637.14|634.34|636.14|633.34|637.14|634.34|635.7|632.9|0
1658109300000|2022-07-18 01:55:00|636.26|633.46|636.25|633.45|636.92|634.12|636.14|633.34|0
1658109600000|2022-07-18 02:00:00|636.14|633.34|636.69|633.89|636.8|634|635.48|632.68|0
1658109900000|2022-07-18 02:05:00|636.8|634|636.91|634.11|637.24|634.44|636.47|633.67|0
1658110200000|2022-07-18 02:10:00|636.8|634|637.02|634.22|637.46|634.66|635.92|633.12|0
1658110500000|2022-07-18 02:15:00|636.91|634.11|636.14|633.34|636.91|634.11|635.47|632.67|0
1658110800000|2022-07-18 02:20:00|635.92|633.12|636.58|633.78|636.91|634.11|635.59|632.79|0
1658111100000|2022-07-18 02:25:00|636.8|634|637.9|635.1|638.12|635.32|636.13|633.33|0
1658111400000|2022-07-18 02:30:00|637.68|634.88|636.47|633.67|637.68|634.88|636.13|633.33|0
1658111700000|2022-07-18 02:35:00|636.35|633.55|636.25|633.45|637.68|634.88|635.03|632.23|0
1658112000000|2022-07-18 02:40:00|636.35|633.55|635.69|632.89|636.69|633.89|635.25|632.45|0
1658112300000|2022-07-18 02:45:00|635.58|632.78|635.69|632.89|636.69|633.89|635.14|632.34|0
1658112600000|2022-07-18 02:50:00|635.25|632.45|635.47|632.67|635.91|633.11|634.81|632.01|0
1658112900000|2022-07-18 02:55:00|635.25|632.45|634.81|632.01|635.36|632.56|634.59|631.79|0
1658113200000|2022-07-18 03:00:00|634.7|631.9|633.48|630.68|635.03|632.23|633.04|630.24|0
1658113500000|2022-07-18 03:05:00|633.38|630.58|631.5|628.7|633.38|630.58|631.28|628.48|0
1658113800000|2022-07-18 03:10:00|631.28|628.48|631.5|628.7|631.94|629.14|630.18|627.38|0
1658114100000|2022-07-18 03:15:00|631.28|628.48|630.62|627.82|631.28|628.48|630.4|627.6|0
1658114400000|2022-07-18 03:20:00|630.73|627.93|629.08|626.28|631.28|628.48|628.64|625.84|0
1658114700000|2022-07-18 03:25:00|628.98|626.18|628.86|626.06|629.52|626.72|628.32|625.52|0
1658115000000|2022-07-18 03:30:00|629.08|626.28|629.3|626.5|630.18|627.38|628.64|625.84|0
1658115300000|2022-07-18 03:35:00|629.52|626.72|629.19|626.39|630.62|627.82|628.64|625.84|0
1658115600000|2022-07-18 03:40:00|629.08|626.28|629.96|627.16|630.29|627.49|628.64|625.84|0
1658115900000|2022-07-18 03:45:00|629.74|626.94|630.17|627.37|630.17|627.37|629.52|626.72|0
1658116200000|2022-07-18 03:50:00|630.29|627.49|629.63|626.83|630.51|627.71|629.29|626.49|0
1658116500000|2022-07-18 03:55:00|629.73|626.93|629.73|626.93|629.95|627.15|629.07|626.27|0
1658116800000|2022-07-18 04:00:00|629.63|626.83|628.63|625.83|629.63|626.83|628.41|625.61|0
1658117100000|2022-07-18 04:05:00|628.85|626.05|628.85|626.05|629.29|626.49|628.63|625.83|0
1658117400000|2022-07-18 04:10:00|628.63|625.83|629.51|626.71|629.51|626.71|628.41|625.61|0
1658117700000|2022-07-18 04:15:00|629.73|626.93|629.73|626.93|629.95|627.15|629.51|626.71|0
1658118000000|2022-07-18 04:20:00|629.84|627.04|631.05|628.25|631.05|628.25|629.84|627.04|0
1658118300000|2022-07-18 04:25:00|631.27|628.47|630.5|627.7|631.93|629.13|630.5|627.7|0
1658118600000|2022-07-18 04:30:00|630.39|627.59|630.94|628.14|631.04|628.24|630.39|627.59|0
1658118900000|2022-07-18 04:35:00|630.82|628.02|629.5|626.7|630.82|628.02|629.5|626.7|0
1658119200000|2022-07-18 04:40:00|629.72|626.92|629.5|626.7|630.16|627.36|629.5|626.7|0
1658119500000|2022-07-18 04:45:00|629.28|626.48|629.72|626.92|629.84|627.04|629.06|626.26|0
1658119800000|2022-07-18 04:50:00|629.84|627.04|629.06|626.26|629.84|627.04|628.84|626.04|0
1658120100000|2022-07-18 04:55:00|629.28|626.48|628.08|625.28|629.4|626.6|627.74|624.94|0
1658120400000|2022-07-18 05:00:00|627.74|624.94|629.94|627.14|630.38|627.58|627.52|624.72|0
1658120700000|2022-07-18 05:05:00|629.72|626.92|630.38|627.58|630.38|627.58|629.28|626.48|0
1658121000000|2022-07-18 05:10:00|630.27|627.47|630.05|627.25|630.6|627.8|629.72|626.92|0
1658121300000|2022-07-18 05:15:00|629.94|627.14|630.49|627.69|630.49|627.69|629.06|626.26|0
1658121600000|2022-07-18 05:20:00|630.59|627.79|629.06|626.26|630.71|627.91|629.06|626.26|0
1658121900000|2022-07-18 05:25:00|628.84|626.04|628.18|625.38|629.28|626.48|628.18|625.38|0
1658122200000|2022-07-18 05:30:00|628.07|625.27|627.08|624.28|628.62|625.82|627.08|624.28|0
1658122500000|2022-07-18 05:35:00|626.97|624.17|625.98|623.18|627.96|625.16|624.88|622.08|0
1658122800000|2022-07-18 05:40:00|626.09|623.29|625.1|622.3|626.53|623.73|625|622.2|0
1658123100000|2022-07-18 05:45:00|624.88|622.08|624.12|621.32|625.44|622.64|624.01|621.21|0
1658123400000|2022-07-18 05:50:00|624.34|621.54|625.32|622.52|625.32|622.52|624.01|621.21|0
1658123700000|2022-07-18 05:55:00|625.21|622.41|624.44|621.64|625.54|622.74|624.34|621.54|0
1658124000000|2022-07-18 06:00:00|624.66|621.86|626.41|623.61|626.41|623.61|622.03|619.23|0
1658124300000|2022-07-18 06:05:00|626.53|623.73|626.41|623.61|626.63|623.83|624.77|621.97|0
1658124600000|2022-07-18 06:10:00|626.63|623.83|627.51|624.71|627.73|624.93|626.41|623.61|0
1658124900000|2022-07-18 06:15:00|628.17|625.37|626.63|623.83|628.17|625.37|625.97|623.17|0
1658125200000|2022-07-18 06:20:00|626.41|623.61|626.19|623.39|627.73|624.93|626.09|623.29|0
1658125500000|2022-07-18 06:25:00|626.41|623.61|626.41|623.61|627.94|625.14|626.3|623.5|0
1658125800000|2022-07-18 06:30:00|626.3|623.5|626.19|623.39|627.72|624.92|625.09|622.29|0
1658126100000|2022-07-18 06:35:00|625.97|623.17|626.19|623.39|626.63|623.83|624.65|621.85|0
1658126400000|2022-07-18 06:40:00|626.3|623.5|623.99|621.19|626.41|623.61|623.56|620.76|0
1658126700000|2022-07-18 06:45:00|623.78|620.98|623.12|620.32|623.78|620.98|622.02|619.22|0
1658127000000|2022-07-18 06:50:00|623.34|620.54|622.68|619.88|623.77|620.97|621.8|619|0
1658127300000|2022-07-18 06:55:00|622.79|619.99|621.15|618.35|623.12|620.32|621.15|618.35|0
1658127600000|2022-07-18 07:00:00|622.57|619.77|625.3|622.5|625.3|622.5|621.36|618.56|0
1658127900000|2022-07-18 07:05:00|624.89|622.49|622.37|619.97|625.32|622.92|621.06|618.66|0
1658128200000|2022-07-18 07:10:00|622.48|620.08|620.72|618.32|623.13|620.73|620.29|617.89|0
1658128500000|2022-07-18 07:15:00|620.94|618.54|618.1|615.7|620.94|618.54|617.45|615.05|0
1658128800000|2022-07-18 07:20:00|618.54|616.14|617.01|614.61|619.41|617.01|616.14|613.74|0
1658129100000|2022-07-18 07:25:00|617.23|614.83|617.01|614.61|619.19|616.79|616.79|614.39|0
1658129400000|2022-07-18 07:30:00|616.79|614.39|613.52|611.12|617.23|614.83|613.09|610.69|0
1658129700000|2022-07-18 07:35:00|613.63|611.23|613.52|611.12|613.96|611.56|612.22|609.82|0
1658130000000|2022-07-18 07:40:00|613.74|611.34|612.87|610.47|614.17|611.77|611.13|608.73|0
1658130300000|2022-07-18 07:45:00|613.08|610.68|613.74|611.34|614.29|611.89|612.43|610.03|0
1658130600000|2022-07-18 07:50:00|613.63|611.23|615.48|613.08|615.7|613.3|613.3|610.9|0
1658130900000|2022-07-18 07:55:00|615.26|612.86|615.04|612.64|615.91|613.51|615.04|612.64|0
1658131200000|2022-07-18 08:00:00|614.82|612.42|614.6|612.2|616.57|614.17|613.73|611.33|0
1658131500000|2022-07-18 08:05:00|614.39|611.99|613.59|611.19|615.56|613.16|612.55|610.15|0
1658131800000|2022-07-18 08:10:00|614.03|611.63|613.49|611.09|615.34|612.94|613.38|610.98|0
1658132100000|2022-07-18 08:15:00|613.71|611.31|614.14|611.74|614.46|612.06|613.37|610.97|0
1658132400000|2022-07-18 08:20:00|614.36|611.96|611.2|608.8|614.46|612.06|611.2|608.8|0
1658132700000|2022-07-18 08:25:00|610.98|608.58|606.85|604.45|610.98|608.58|605.98|603.58|0
1658133000000|2022-07-18 08:30:00|606.63|604.23|606.42|604.02|607.94|605.54|605.33|602.93|0
1658133300000|2022-07-18 08:35:00|606.31|603.91|606.96|604.56|608.59|606.19|606.2|603.8|0
1658133600000|2022-07-18 08:40:00|607.07|604.67|607.72|605.32|607.72|605.32|605.76|603.36|0
1658133900000|2022-07-18 08:45:00|607.61|605.21|607.28|604.88|608.48|606.08|606.85|604.45|0
1658134200000|2022-07-18 08:50:00|607.39|604.99|606.09|603.69|607.71|605.31|605.76|603.36|0
1658134500000|2022-07-18 08:55:00|606.2|603.8|605.01|602.61|606.2|603.8|604.24|601.84|0
1658134800000|2022-07-18 09:00:00|605.11|602.71|606.19|603.79|606.19|603.79|604.57|602.17|0
1658135100000|2022-07-18 09:05:00|606.09|603.69|608.36|605.96|609.01|606.61|605.76|603.36|0
1658135400000|2022-07-18 09:10:00|608.58|606.18|607.28|604.88|608.58|606.18|607.28|604.88|0
1658135700000|2022-07-18 09:15:00|607.49|605.09|606.84|604.44|608.58|606.18|606.41|604.01|0
1658136000000|2022-07-18 09:20:00|606.62|604.22|605.43|603.03|606.62|604.22|605.32|602.92|0
1658136300000|2022-07-18 09:25:00|605.32|602.92|609.01|606.61|609.23|606.83|605.32|602.92|0
1658136600000|2022-07-18 09:30:00|609.12|606.72|609.88|607.48|610.42|608.02|608.36|605.96|0
1658136900000|2022-07-18 09:35:00|609.77|607.37|609.44|607.04|610.31|607.91|608.79|606.39|0
1658137200000|2022-07-18 09:40:00|609.34|606.94|609.66|607.26|610.74|608.34|608.79|606.39|0
1658137500000|2022-07-18 09:45:00|609.87|607.47|611.51|609.11|611.51|609.11|609.77|607.37|0
1658137800000|2022-07-18 09:50:00|611.61|609.21|612.05|609.65|612.26|609.86|611.29|608.89|0
1658138100000|2022-07-18 09:55:00|611.83|609.43|610.52|608.12|611.83|609.43|610.52|608.12|0
1658138400000|2022-07-18 10:00:00|610.74|608.34|612.04|609.64|612.04|609.64|610.3|607.9|0
1658138700000|2022-07-18 10:05:00|611.83|609.43|610.3|607.9|611.83|609.43|610.09|607.69|0
1658139000000|2022-07-18 10:10:00|610.2|607.8|607.91|605.51|610.52|608.12|607.91|605.51|0
1658139300000|2022-07-18 10:15:00|608.13|605.73|608.89|606.49|609.76|607.36|608.13|605.73|0
1658139600000|2022-07-18 10:20:00|608.78|606.38|608.13|605.73|609|606.6|607.91|605.51|0
1658139900000|2022-07-18 10:25:00|608.34|605.94|608.89|606.49|609.21|606.81|607.91|605.51|0
1658140200000|2022-07-18 10:30:00|609|606.6|608.78|606.38|609|606.6|608.56|606.16|0
1658140500000|2022-07-18 10:35:00|608.99|606.59|610.3|607.9|611.17|608.77|608.99|606.59|0
1658140800000|2022-07-18 10:40:00|610.41|608.01|610.73|608.33|611.38|608.98|609.86|607.46|0
1658141100000|2022-07-18 10:45:00|610.95|608.55|610.29|607.89|611.82|609.42|610.29|607.89|0
1658141400000|2022-07-18 10:50:00|610.08|607.68|611.82|609.42|611.82|609.42|610.08|607.68|0
1658141700000|2022-07-18 10:55:00|612.03|609.63|611.16|608.76|612.03|609.63|610.29|607.89|0
1658142000000|2022-07-18 11:00:00|611.38|608.98|611.38|608.98|613.34|610.94|611.16|608.76|0
1658142300000|2022-07-18 11:05:00|611.16|608.76|607.9|605.5|611.38|608.98|607.68|605.28|0
1658142600000|2022-07-18 11:10:00|607.68|605.28|609.2|606.8|609.2|606.8|607.47|605.07|0
1658142900000|2022-07-18 11:15:00|609.42|607.02|608.23|605.83|609.42|607.02|607.68|605.28|0
1658143200000|2022-07-18 11:20:00|608.12|605.72|605.94|603.54|608.33|605.93|605.51|603.11|0
1658143500000|2022-07-18 11:25:00|606.16|603.76|607.03|604.63|608.33|605.93|606.16|603.76|0
1658143800000|2022-07-18 11:30:00|607.24|604.84|607.46|605.06|607.68|605.28|606.38|603.98|0
1658144100000|2022-07-18 11:35:00|607.68|605.28|608.76|606.36|608.98|606.58|607.68|605.28|0
1658144400000|2022-07-18 11:40:00|608.98|606.58|609.41|607.01|609.85|607.45|608.76|606.36|0
1658144700000|2022-07-18 11:45:00|609.63|607.23|608.33|605.93|609.63|607.23|608.11|605.71|0
1658145000000|2022-07-18 11:50:00|608.44|606.04|609.41|607.01|609.63|607.23|607.67|605.27|0
1658145300000|2022-07-18 11:55:00|609.63|607.23|610.06|607.66|610.71|608.31|608.98|606.58|0
1658145600000|2022-07-18 12:00:00|609.84|607.44|610.06|607.66|610.5|608.1|607.89|605.49|0
1658145900000|2022-07-18 12:05:00|609.96|607.56|609.41|607.01|610.06|607.66|608.32|605.92|0
1658146200000|2022-07-18 12:10:00|609.62|607.22|610.71|608.31|611.15|608.75|609.62|607.22|0
1658146500000|2022-07-18 12:15:00|610.49|608.09|615.5|613.1|615.72|613.32|610.49|608.09|0
1658146800000|2022-07-18 12:20:00|615.28|612.88|617.03|614.63|618.34|615.94|614.63|612.23|0
1658147100000|2022-07-18 12:25:00|617.46|615.06|620.3|617.9|620.96|618.56|617.03|614.63|0
1658147400000|2022-07-18 12:30:00|620.64|618.24|617.24|614.84|620.96|618.56|617.02|614.62|0
1658147700000|2022-07-18 12:35:00|617.46|615.06|618.75|616.35|618.99|616.59|616.59|614.19|0
1658148000000|2022-07-18 12:40:00|618.86|616.46|617.77|615.37|619.73|617.33|617.77|615.37|0
1658148300000|2022-07-18 12:45:00|617.98|615.58|619.73|617.33|620.93|618.53|617.33|614.93|0
1658148600000|2022-07-18 12:50:00|620.06|617.66|619.73|617.33|620.38|617.98|618.75|616.35|0
1658148900000|2022-07-18 12:55:00|619.84|617.44|616.02|613.62|620.16|617.76|615.8|613.4|0
1658149200000|2022-07-18 13:00:00|616.13|613.73|617.76|615.36|617.98|615.58|616.02|613.62|0
1658149500000|2022-07-18 13:05:00|617.54|615.14|617|614.6|617.98|615.58|616.23|613.83|0
1658149800000|2022-07-18 13:10:00|617.11|614.71|618.41|616.01|619.29|616.89|616.67|614.27|0
1658150100000|2022-07-18 13:15:00|618.19|615.79|616.45|614.05|618.41|616.01|616.02|613.62|0
1658150400000|2022-07-18 13:20:00|616.67|614.27|616.67|614.27|618.41|616.01|616.01|613.61|0
1658150700000|2022-07-18 13:25:00|616.89|614.49|615.14|612.74|617.1|614.7|613.84|611.44|0
1658151000000|2022-07-18 13:30:00|614.71|612.31|613.03|610.63|617.54|615.14|609.01|606.61|0
1658151300000|2022-07-18 13:35:00|614.88|612.48|615.64|613.24|616.95|614.55|611.07|608.67|0
1658151600000|2022-07-18 13:40:00|616.51|614.11|612.31|609.91|620.01|617.61|611.56|609.16|0
1658151900000|2022-07-18 13:45:00|611.88|609.48|610.9|608.5|614.7|612.3|609.27|606.87|0
1658152200000|2022-07-18 13:50:00|611.01|608.61|611.22|608.82|613.18|610.78|609.92|607.52|0
1658152500000|2022-07-18 13:55:00|611.44|609.04|614.26|611.86|615.14|612.74|608.4|606|0
1658152800000|2022-07-18 14:00:00|614.05|611.65|615.57|613.17|617.97|615.57|611.87|609.47|0
1658153100000|2022-07-18 14:05:00|615.35|612.95|617.96|615.56|619.71|617.31|615.13|612.73|0
1658153400000|2022-07-18 14:10:00|617.75|615.35|620.11|617.71|624.3|621.9|617.09|614.69|0
1658153700000|2022-07-18 14:15:00|619.89|617.49|619.24|616.84|621.86|619.46|617.49|615.09|0
1658154000000|2022-07-18 14:20:00|619.02|616.62|618.36|615.96|619.79|617.39|616.84|614.44|0
1658154300000|2022-07-18 14:25:00|618.58|616.18|619.67|617.27|621.2|618.8|618.36|615.96|0
1658154600000|2022-07-18 14:30:00|619.45|617.05|616.4|614|619.67|617.27|615.31|612.91|0
1658154900000|2022-07-18 14:35:00|616.29|613.89|618.45|616.05|620.42|618.02|615.31|612.91|0
1658155200000|2022-07-18 14:40:00|618.35|615.95|618.89|616.49|619.55|617.15|616.71|614.31|0
1658155500000|2022-07-18 14:45:00|619.11|616.71|621.51|619.11|623.92|621.52|618.89|616.49|0
1658155800000|2022-07-18 14:50:00|621.62|619.22|619.98|617.58|622.6|620.2|619.76|617.36|0
1658156100000|2022-07-18 14:55:00|620.2|617.8|618.23|615.83|620.85|618.45|616.92|614.52|0
1658156400000|2022-07-18 15:00:00|618.01|615.61|619.1|616.7|621.07|618.67|617.14|614.74|0
1658156700000|2022-07-18 15:05:00|618.89|616.49|621.29|618.89|622.16|619.76|618.01|615.61|0
1658157000000|2022-07-18 15:10:00|621.07|618.67|621.07|618.67|622.6|620.2|620.63|618.23|0
1658157300000|2022-07-18 15:15:00|621.29|618.89|621.72|619.32|623.47|621.07|620.41|618.01|0
1658157600000|2022-07-18 15:20:00|621.5|619.1|620.41|618.01|622.38|619.98|619.97|617.57|0
1658157900000|2022-07-18 15:25:00|620.19|617.79|620.85|618.45|621.5|619.1|619.32|616.92|0
1658158200000|2022-07-18 15:30:00|620.63|618.23|619.53|617.13|622.38|619.98|618.01|615.61|0
1658158500000|2022-07-18 15:35:00|619.75|617.35|617.35|614.95|619.97|617.57|617.13|614.73|0
1658158800000|2022-07-18 15:40:00|616.91|614.51|614.3|611.9|617.57|615.17|614.3|611.9|0
1658159100000|2022-07-18 15:45:00|614.08|611.68|617.13|614.73|617.57|615.17|613.86|611.46|0
1658159400000|2022-07-18 15:50:00|617.35|614.95|615.6|613.2|618|615.6|615.17|612.77|0
1658159700000|2022-07-18 15:55:00|615.82|613.42|614.51|612.11|616.04|613.64|613.64|611.24|0
1658160000000|2022-07-18 16:00:00|614.08|611.68|615.93|613.53|616.47|614.07|614.08|611.68|0
1658160300000|2022-07-18 16:05:00|616.04|613.64|617.13|614.73|618.22|615.82|614.51|612.11|0
1658160600000|2022-07-18 16:10:00|616.91|614.51|615.38|612.98|617.56|615.16|614.73|612.33|0
1658160900000|2022-07-18 16:15:00|615.6|613.2|617.78|615.38|618.65|616.25|615.16|612.76|0
1658161200000|2022-07-18 16:20:00|618|615.6|616.47|614.07|618.43|616.03|616.47|614.07|0
1658161500000|2022-07-18 16:25:00|616.69|614.29|618.87|616.47|619.3|616.9|616.69|614.29|0
1658161800000|2022-07-18 16:30:00|618.65|616.25|618.87|616.47|619.09|616.69|617.56|615.16|0
1658162100000|2022-07-18 16:35:00|619.08|616.68|617.12|614.72|619.08|616.68|616.9|614.5|0
1658162400000|2022-07-18 16:40:00|617.34|614.94|617.99|615.59|617.99|615.59|616.47|614.07|0
1658162700000|2022-07-18 16:45:00|618.21|615.81|620.17|617.77|620.61|618.21|617.77|615.37|0
1658163000000|2022-07-18 16:50:00|620.39|617.99|623.45|621.05|623.45|621.05|619.95|617.55|0
1658163300000|2022-07-18 16:55:00|623.67|621.27|625.34|622.94|626.22|623.82|623.45|620.81|0
1658163600000|2022-07-18 17:00:00|625.12|622.72|624.03|621.63|625.56|623.16|624.03|621.63|0
1658163900000|2022-07-18 17:05:00|623.81|621.41|624.69|622.29|625.34|622.94|623.59|621.19|0
1658164200000|2022-07-18 17:10:00|624.9|622.5|624.9|622.5|626.65|624.25|624.47|622.07|0
1658164500000|2022-07-18 17:15:00|624.68|622.28|629.28|626.88|629.5|627.1|624.68|622.28|0
1658164800000|2022-07-18 17:20:00|629.5|627.1|628.19|625.79|631.04|628.64|628.19|625.79|0
1658165100000|2022-07-18 17:25:00|627.97|625.57|625.99|623.59|628.4|626|625.77|623.37|0
1658165400000|2022-07-18 17:30:00|626.21|623.81|633.23|630.83|633.23|630.83|625.77|623.37|0
1658165700000|2022-07-18 17:35:00|633.45|631.05|634.99|632.59|637.19|634.79|631.91|629.51|0
1658166000000|2022-07-18 17:40:00|635.21|632.81|636.53|634.13|637.19|634.79|633.89|631.49|0
1658166300000|2022-07-18 17:45:00|636.31|633.91|640.72|638.32|641.16|638.76|634.99|632.59|0
1658166600000|2022-07-18 17:50:00|640.94|638.54|639.17|636.77|640.94|638.54|638.07|635.67|0
1658166900000|2022-07-18 17:55:00|638.95|636.55|649.98|647.1|651.53|648.65|638.95|636.55|0
1658167200000|2022-07-18 18:00:00|650.2|647.32|649.96|647.56|652.41|650|648.44|645.56|0
1658167500000|2022-07-18 18:05:00|649.74|647.34|650.4|648|651.29|648.89|648.86|646.46|0
1658167800000|2022-07-18 18:10:00|650.63|648.23|648.64|646.24|652.17|649.77|648.42|646.02|0
1658168100000|2022-07-18 18:15:00|648.41|646.01|645.77|643.37|649.3|646.9|645.33|642.93|0
1658168400000|2022-07-18 18:20:00|646.21|643.81|649.52|647.12|649.52|647.12|644.44|642.04|0
1658168700000|2022-07-18 18:25:00|649.3|646.9|653.94|651.54|654.83|652.43|648.85|646.45|0
1658169000000|2022-07-18 18:30:00|654.38|651.98|651.73|649.33|655.05|652.65|651.73|649.33|0
1658169300000|2022-07-18 18:35:00|651.95|649.55|650.18|647.78|652.61|650.21|647.75|645.35|0
1658169600000|2022-07-18 18:40:00|649.73|647.33|657.04|654.64|657.48|655.08|649.51|647.11|0
1658169900000|2022-07-18 18:45:00|656.82|654.42|656.15|653.75|658.37|655.97|655.04|652.64|0
1658170200000|2022-07-18 18:50:00|655.71|653.31|659.7|657.3|662.81|660.41|655.71|653.31|0
1658170500000|2022-07-18 18:55:00|660.15|657.75|662.27|659.87|663.48|661.08|659.7|657.3|0
1658170800000|2022-07-18 19:00:00|663.16|660.76|661.38|658.98|663.83|661.43|659.94|657.54|0
1658171100000|2022-07-18 19:05:00|661.83|659.43|657.16|654.76|661.83|659.43|656.27|653.87|0
1658171400000|2022-07-18 19:10:00|656.94|654.54|658.71|656.31|661.83|659.43|656.5|654.1|0
1658171700000|2022-07-18 19:15:00|658.49|656.09|655.61|653.21|658.94|656.54|655.38|652.98|0
1658172000000|2022-07-18 19:20:00|656.05|653.65|658.93|656.53|659.6|657.2|654.72|652.32|0
1658172300000|2022-07-18 19:25:00|658.71|656.31|665.56|663.16|665.56|663.16|657.82|655.42|0
1658172600000|2022-07-18 19:30:00|665.79|663.39|670.25|667.85|671.81|669.41|665.46|663.06|0
1658172900000|2022-07-18 19:35:00|670.47|668.07|676.07|673.67|677.41|675.01|668.69|666.29|0
1658173200000|2022-07-18 19:40:00|676.29|673.89|676.74|674.34|678.08|675.68|674.05|671.65|0
1658173500000|2022-07-18 19:45:00|677.41|675.01|683.25|680.85|683.25|680.85|676.96|674.56|0
1658173800000|2022-07-18 19:50:00|683.7|681.3|673.15|670.75|683.7|681.3|672.7|670.3|0
1658174100000|2022-07-18 19:55:00|672.93|670.53|674.49|672.09|675.61|673.21|670.02|667.62|0
1658174400000|2022-07-18 20:00:00|674.05|671.65|672.48|670.08|674.05|671.65|668.23|665.83|0
1658174700000|2022-07-18 20:05:00|672.7|670.3|669.35|666.95|672.7|670.3|668.68|666.28|0
1658175000000|2022-07-18 20:10:00|669.12|666.72|668.9|666.5|670.02|667.62|667.78|665.38|0
1658175300000|2022-07-18 20:15:00|669.55|666.75|668.65|665.85|669.99|667.19|668.55|665.75|0
1658175600000|2022-07-18 20:20:00|668.88|666.08|668.65|665.85|669.1|666.3|667.76|664.96|0
1658175900000|2022-07-18 20:25:00|668.43|665.63|668.87|666.07|669.1|666.3|668.21|665.41|0
1658176200000|2022-07-18 20:30:00|669.1|666.3|668.87|666.07|669.32|666.52|668.65|665.85|0
1658176500000|2022-07-18 20:35:00|668.65|665.85|668.83|666.03|669.1|666.3|668.2|665.4|0
1658176800000|2022-07-18 20:40:00|668.6|665.8|669.05|666.25|669.27|666.47|668.38|665.58|0
1658177100000|2022-07-18 20:45:00|668.83|666.03|669.5|666.7|669.72|666.92|668.83|666.03|0
1658177400000|2022-07-18 20:50:00|669.27|666.47|668.15|665.35|669.49|666.69|668.15|665.35|0
1658177700000|2022-07-18 20:55:00|667.93|665.13|668.72|665.92|669.05|666.25|667.93|665.13|0
1658178000000|2022-07-18 21:00:00|669.04|666.24|668.88|666.08|669.76|666.96|668.85|666.05|0
1658178300000|2022-07-18 21:05:00|668.85|666.05|668.75|665.95|668.85|666.05|668.59|665.79|0
1658178600000|2022-07-18 21:10:00|668.69|665.89|669.23|666.43|669.23|666.43|668.69|665.89|0
1658178900000|2022-07-18 21:15:00|669.39|666.59|670.05|667.25|670.05|667.25|669.39|666.59|0
1658179200000|2022-07-18 21:20:00|670.21|667.41|668.68|665.88|670.21|667.41|668.42|665.62|0
1658179500000|2022-07-18 21:25:00|668.42|665.62|668.78|665.98|668.93|666.13|668.42|665.62|0
1658179800000|2022-07-18 21:30:00|668.71|665.91|668.61|665.81|668.78|665.98|668.61|665.81|0
1658180100000|2022-07-18 21:35:00|668.78|665.98|668.84|666.04|669.03|666.23|668.78|665.98|0
1658180400000|2022-07-18 21:40:00|668.97|666.17|668.84|666.04|668.97|666.17|668.84|666.04|0
1658180700000|2022-07-18 21:45:00|668.78|665.98|668.58|665.78|668.88|666.08|668.58|665.78|0
1658181000000|2022-07-18 21:50:00|668.51|665.71|668.58|665.78|668.64|665.84|668.48|665.68|0
1658181300000|2022-07-18 21:55:00|668.61|665.81|668.61|665.81|668.87|666.07|668.25|665.45|0
1658181600000|2022-07-18 22:00:00|669.6|666.8|670.15|667.35|670.37|667.57|668.7|665.9|0
1658181900000|2022-07-18 22:05:00|670.27|667.47|670.15|667.35|670.82|668.02|670.15|667.35|0
1658182200000|2022-07-18 22:10:00|669.93|667.13|670.37|667.57|670.37|667.57|668.93|666.13|0
1658182500000|2022-07-18 22:15:00|670.15|667.35|669.7|666.9|671.71|668.91|669.7|666.9|0
1658182800000|2022-07-18 22:20:00|669.25|666.45|668.36|665.56|669.7|666.9|667.69|664.89|0
1658183100000|2022-07-18 22:25:00|668.14|665.34|669.03|666.23|669.25|666.45|668.14|665.34|0
1658183400000|2022-07-18 22:30:00|668.81|666.01|669.03|666.23|669.48|666.68|668.81|666.01|0
1658183700000|2022-07-18 22:35:00|668.8|666|666.13|663.33|668.8|666|665.68|662.88|0
1658184000000|2022-07-18 22:40:00|666.02|663.22|665.9|663.1|666.57|663.77|665.9|663.1|0
1658184300000|2022-07-18 22:45:00|666.02|663.22|666.57|663.77|667.24|664.44|665.9|663.1|0
1658184600000|2022-07-18 22:50:00|666.35|663.55|666.68|663.88|666.79|663.99|666.12|663.32|0
1658184900000|2022-07-18 22:55:00|666.57|663.77|667.46|664.66|667.68|664.88|666.57|663.77|0
1658185200000|2022-07-18 23:00:00|667.68|664.88|669.02|666.22|669.02|666.22|666.79|663.99|0
1658185500000|2022-07-18 23:05:00|669.25|666.45|669.02|666.22|670.36|667.56|669.02|666.22|0
1658185800000|2022-07-18 23:10:00|668.8|666|669.24|666.44|669.69|666.89|668.47|665.67|0
1658186100000|2022-07-18 23:15:00|669.02|666.22|668.35|665.55|669.14|666.34|667.8|665|0
1658186400000|2022-07-18 23:20:00|668.24|665.44|667.9|665.1|668.69|665.89|667.9|665.1|0
1658186700000|2022-07-18 23:25:00|668.12|665.32|667.68|664.88|668.12|665.32|666.79|663.99|0
1658187000000|2022-07-18 23:30:00|667.45|664.65|666.56|663.76|667.68|664.88|666.56|663.76|0
1658187300000|2022-07-18 23:35:00|666.78|663.98|664.55|661.75|666.9|664.1|664.33|661.53|0
1658187600000|2022-07-18 23:40:00|664.78|661.98|664.11|661.31|666.11|663.31|663.88|661.08|0
1658187900000|2022-07-18 23:45:00|664.55|661.75|666.56|663.76|666.78|663.98|664.55|661.75|0
1658188200000|2022-07-18 23:50:00|666.78|663.98|664.1|661.3|667|664.2|663.88|661.08|0
1658188500000|2022-07-18 23:55:00|663.88|661.08|663.21|660.41|664|661.2|662.77|659.97|0
1658188800000|2022-07-19 00:00:00|662.77|659.97|665.89|663.09|666.33|663.53|662.32|659.52|0
1658189100000|2022-07-19 00:05:00|666.11|663.31|667.34|664.54|668.79|665.99|666.11|663.31|0
1658189400000|2022-07-19 00:10:00|667.12|664.32|666.78|663.98|667.45|664.65|666.11|663.31|0
1658189700000|2022-07-19 00:15:00|666.89|664.09|667.44|664.64|668.01|665.21|665.33|662.53|0
1658190000000|2022-07-19 00:20:00|667.67|664.87|666.89|664.09|668.11|665.31|666.44|663.64|0
1658190300000|2022-07-19 00:25:00|667|664.2|666.22|663.42|667.44|664.64|666.1|663.3|0
1658190600000|2022-07-19 00:30:00|666.33|663.53|669.23|666.43|669.79|666.99|666.22|663.42|0
1658190900000|2022-07-19 00:35:00|669.45|666.65|669.57|666.77|670.79|667.99|669|666.2|0
1658191200000|2022-07-19 00:40:00|669.67|666.87|668.56|665.76|670.12|667.32|668.33|665.53|0
1658191500000|2022-07-19 00:45:00|668.78|665.98|669|666.2|669.12|666.32|668.23|665.43|0
1658191800000|2022-07-19 00:50:00|668.78|665.98|667.44|664.64|669|666.2|666.99|664.19|0
1658192100000|2022-07-19 00:55:00|667.66|664.86|667.88|665.08|668.33|665.53|667.44|664.64|0
1658192400000|2022-07-19 01:00:00|668.11|665.31|666.32|663.52|669|666.2|666.32|663.52|0
1658192700000|2022-07-19 01:05:00|666.21|663.41|666.54|663.74|667.33|664.53|665.43|662.63|0
1658193000000|2022-07-19 01:10:00|666.66|663.86|666.54|663.74|666.99|664.19|665.43|662.63|0
1658193300000|2022-07-19 01:15:00|666.66|663.86|666.66|663.86|667.43|664.63|666.32|663.52|0
1658193600000|2022-07-19 01:20:00|666.76|663.96|665.87|663.07|666.76|663.96|665.2|662.4|0
1658193900000|2022-07-19 01:25:00|665.65|662.85|664.98|662.18|667.1|664.3|664.53|661.73|0
1658194200000|2022-07-19 01:30:00|665.2|662.4|663.86|661.06|666.09|663.29|663.09|660.29|0
1658194500000|2022-07-19 01:35:00|663.98|661.18|664.75|661.95|664.98|662.18|663.75|660.95|0
1658194800000|2022-07-19 01:40:00|664.65|661.85|664.97|662.17|664.97|662.17|663.86|661.06|0
1658195100000|2022-07-19 01:45:00|665.2|662.4|663.75|660.95|666.43|663.63|663.41|660.61|0
1658195400000|2022-07-19 01:50:00|663.64|660.84|664.08|661.28|664.42|661.62|663.64|660.84|0
1658195700000|2022-07-19 01:55:00|664.3|661.5|667.54|664.74|667.54|664.74|663.86|661.06|0
1658196000000|2022-07-19 02:00:00|666.98|664.18|665.64|662.84|666.98|664.18|665.19|662.39|0
1658196300000|2022-07-19 02:05:00|665.53|662.73|663.19|660.39|665.98|663.18|663.19|660.39|0
1658196600000|2022-07-19 02:10:00|663.53|660.73|662.74|659.94|663.85|661.05|662.52|659.72|0
1658196900000|2022-07-19 02:15:00|662.86|660.06|663.63|660.83|663.63|660.83|661.4|658.6|0
1658197200000|2022-07-19 02:20:00|663.41|660.61|663.63|660.83|663.85|661.05|662.96|660.16|0
1658197500000|2022-07-19 02:25:00|663.85|661.05|662.74|659.94|664.3|661.5|662.74|659.94|0
1658197800000|2022-07-19 02:30:00|662.96|660.16|662.74|659.94|663.63|660.83|662.51|659.71|0
1658198100000|2022-07-19 02:35:00|662.85|660.05|662.29|659.49|663.4|660.6|662.29|659.49|0
1658198400000|2022-07-19 02:40:00|662.41|659.61|664.29|661.49|664.52|661.72|662.29|659.49|0
1658198700000|2022-07-19 02:45:00|664.41|661.61|663.52|660.72|664.52|661.72|662.73|659.93|0
1658199000000|2022-07-19 02:50:00|663.4|660.6|663.85|661.05|664.07|661.27|662.51|659.71|0
1658199300000|2022-07-19 02:55:00|664.07|661.27|663.07|660.27|664.07|661.27|662.51|659.71|0
1658199600000|2022-07-19 03:00:00|662.95|660.15|662.51|659.71|663.18|660.38|662.29|659.49|0
1658199900000|2022-07-19 03:05:00|662.73|659.93|661.39|658.59|662.73|659.93|661.06|658.26|0
1658200200000|2022-07-19 03:10:00|661.62|658.82|662.73|659.93|662.73|659.93|661.06|658.26|0
1658200500000|2022-07-19 03:15:00|662.62|659.82|662.06|659.26|663.17|660.37|662.06|659.26|0
1658200800000|2022-07-19 03:20:00|662.17|659.37|662.73|659.93|663.17|660.37|661.95|659.15|0
1658201100000|2022-07-19 03:25:00|662.62|659.82|663.17|660.37|663.62|660.82|662.28|659.48|0
1658201400000|2022-07-19 03:30:00|663.06|660.26|665.4|662.6|665.4|662.6|663.06|660.26|0
1658201700000|2022-07-19 03:35:00|665.62|662.82|666.63|663.83|667.18|664.38|665.18|662.38|0
1658202000000|2022-07-19 03:40:00|666.74|663.94|667.63|664.83|668.08|665.28|666.51|663.71|0
1658202300000|2022-07-19 03:45:00|667.4|664.6|667.18|664.38|667.63|664.83|666.96|664.16|0
1658202600000|2022-07-19 03:50:00|667.07|664.27|666.96|664.16|668.07|665.27|666.96|664.16|0
1658202900000|2022-07-19 03:55:00|667.18|664.38|666.29|663.49|667.74|664.94|666.29|663.49|0
1658203200000|2022-07-19 04:00:00|666.06|663.26|666.51|663.71|666.73|663.93|665.84|663.04|0
1658203500000|2022-07-19 04:05:00|666.28|663.48|666.28|663.48|666.73|663.93|665.84|663.04|0
1658203800000|2022-07-19 04:10:00|666.51|663.71|666.06|663.26|666.51|663.71|665.95|663.15|0
1658204100000|2022-07-19 04:15:00|665.84|663.04|666.06|663.26|666.18|663.38|665.61|662.81|0
1658204400000|2022-07-19 04:20:00|665.95|663.15|668.29|665.49|668.29|665.49|665.95|663.15|0
1658204700000|2022-07-19 04:25:00|668.18|665.38|667.17|664.37|668.74|665.94|667.17|664.37|0
1658205000000|2022-07-19 04:30:00|667.4|664.6|667.39|664.59|668.51|665.71|666.95|664.15|0
1658205300000|2022-07-19 04:35:00|667.29|664.49|666.05|663.25|667.29|664.49|666.05|663.25|0
1658205600000|2022-07-19 04:40:00|665.83|663.03|666.72|663.92|666.72|663.92|665.83|663.03|0
1658205900000|2022-07-19 04:45:00|666.84|664.04|666.05|663.25|666.84|664.04|665.28|662.48|0
1658206200000|2022-07-19 04:50:00|666.28|663.48|667.61|664.81|667.61|664.81|665.83|663.03|0
1658206500000|2022-07-19 04:55:00|667.39|664.59|668.95|666.15|669.62|666.82|667.39|664.59|0
1658206800000|2022-07-19 05:00:00|668.85|666.05|668.41|665.61|669.83|667.03|665.06|662.26|0
1658207100000|2022-07-19 05:05:00|668.19|665.39|666.62|663.82|668.64|665.84|666.39|663.59|0
1658207400000|2022-07-19 05:10:00|666.39|663.59|664.38|661.58|666.39|663.59|664.38|661.58|0
1658207700000|2022-07-19 05:15:00|664.6|661.8|664.38|661.58|665.05|662.25|664.15|661.35|0
1658208000000|2022-07-19 05:20:00|664.6|661.8|664.6|661.8|665.5|662.7|664.38|661.58|0
1658208300000|2022-07-19 05:25:00|664.38|661.58|664.6|661.8|664.72|661.92|662.81|660.01|0
1658208600000|2022-07-19 05:30:00|664.72|661.92|662.81|660.01|665.16|662.36|662.81|660.01|0
1658208900000|2022-07-19 05:35:00|663.03|660.23|662.48|659.68|663.03|660.23|661.69|658.89|0
1658209200000|2022-07-19 05:40:00|662.58|659.78|662.36|659.56|662.81|660.01|661.81|659.01|0
1658209500000|2022-07-19 05:45:00|662.14|659.34|662.48|659.68|663.03|660.23|661.91|659.11|0
1658209800000|2022-07-19 05:50:00|662.58|659.78|661.02|658.22|662.58|659.78|660.57|657.77|0
1658210100000|2022-07-19 05:55:00|660.79|657.99|663.03|660.23|663.03|660.23|660.79|657.99|0
1658210400000|2022-07-19 06:00:00|663.48|660.68|663.03|660.23|665.27|662.47|662.36|659.56|0
1658210700000|2022-07-19 06:05:00|663.25|660.45|661.68|658.88|663.92|661.12|661.46|658.66|0
1658211000000|2022-07-19 06:10:00|661.8|659|662.02|659.22|662.13|659.33|659.67|656.87|0
1658211300000|2022-07-19 06:15:00|661.91|659.11|663.69|660.89|663.92|661.12|661.46|658.66|0
1658211600000|2022-07-19 06:20:00|663.47|660.67|664.03|661.23|664.48|661.68|663.02|660.22|0
1658211900000|2022-07-19 06:25:00|664.14|661.34|663.69|660.89|665.04|662.24|663.47|660.67|0
1658212200000|2022-07-19 06:30:00|663.59|660.79|665.03|662.23|665.93|663.13|662.8|660|0
1658212500000|2022-07-19 06:35:00|665.15|662.35|664.14|661.34|665.71|662.91|664.14|661.34|0
1658212800000|2022-07-19 06:40:00|664.25|661.45|662.8|660|664.36|661.56|662.57|659.77|0
1658213100000|2022-07-19 06:45:00|662.69|659.89|663.24|660.44|663.24|660.44|662.12|659.32|0
1658213400000|2022-07-19 06:50:00|663.47|660.67|663.69|660.89|664.48|661.68|662.35|659.55|0
1658213700000|2022-07-19 06:55:00|663.8|661|663.69|660.89|664.36|661.56|663.24|660.44|0
1658214000000|2022-07-19 07:00:00|663.24|660.44|656.99|654.19|666.6|663.8|655.87|653.07|0
1658214300000|2022-07-19 07:05:00|656.12|653.72|656.46|654.06|656.79|654.39|653.67|651.27|0
1658214600000|2022-07-19 07:10:00|656.56|654.16|656.34|653.94|657.9|655.5|655.45|653.05|0
1658214900000|2022-07-19 07:15:00|656.12|653.72|656.34|653.94|657.68|655.28|655.22|652.82|0
1658215200000|2022-07-19 07:20:00|656.56|654.16|657.9|655.5|658.46|656.06|655|652.6|0
1658215500000|2022-07-19 07:25:00|658.01|655.61|657.67|655.27|658.01|655.61|655.67|653.27|0
1658215800000|2022-07-19 07:30:00|657.9|655.5|664.82|662.42|665.39|662.99|657.67|655.27|0
1658216100000|2022-07-19 07:35:00|665.05|662.65|662.14|659.74|665.5|663.1|661.91|659.51|0
1658216400000|2022-07-19 07:40:00|662.59|660.19|669.53|667.13|670.43|668.03|662.59|660.19|0
1658216700000|2022-07-19 07:45:00|669.98|667.58|663.84|661.44|669.98|667.58|663.17|660.77|0
1658217000000|2022-07-19 07:50:00|663.95|661.55|666.53|664.13|667.2|664.8|663.06|660.66|0
1658217300000|2022-07-19 07:55:00|666.64|664.24|665.74|663.34|668.88|666.48|665.07|662.67|0
1658217600000|2022-07-19 08:00:00|666.19|663.79|665.07|662.67|666.41|664.01|662.61|660.21|0
1658217900000|2022-07-19 08:05:00|664.84|662.44|661.38|658.98|666.19|663.79|661.38|658.98|0
1658218200000|2022-07-19 08:10:00|661.49|659.09|663.05|660.65|663.95|661.55|661.27|658.87|0
1658218500000|2022-07-19 08:15:00|663.17|660.77|664.17|661.77|664.84|662.44|662.83|660.43|0
1658218800000|2022-07-19 08:20:00|663.95|661.55|662.83|660.43|664.62|662.22|662.16|659.76|0
1658219100000|2022-07-19 08:25:00|662.6|660.2|664.84|662.44|665.06|662.66|662.38|659.98|0
1658219400000|2022-07-19 08:30:00|665.06|662.66|661.15|658.75|665.29|662.89|661.15|658.75|0
1658219700000|2022-07-19 08:35:00|661.26|658.86|660.59|658.19|661.48|659.08|658.36|655.96|0
1658220000000|2022-07-19 08:40:00|660.37|657.97|659.47|657.07|660.37|657.97|658.58|656.18|0
1658220300000|2022-07-19 08:45:00|659.25|656.85|660.48|658.08|660.81|658.41|658.58|656.18|0
1658220600000|2022-07-19 08:50:00|660.36|657.96|660.03|657.63|661.93|659.53|659.47|657.07|0
1658220900000|2022-07-19 08:55:00|660.14|657.74|657.01|654.61|660.14|657.74|656.35|653.95|0
1658221200000|2022-07-19 09:00:00|657.13|654.73|656.57|654.17|657.68|655.28|655.23|652.83|0
1658221500000|2022-07-19 09:05:00|656.79|654.39|656.12|653.72|657.24|654.84|655.23|652.83|0
1658221800000|2022-07-19 09:10:00|656.34|653.94|654.12|651.72|656.79|654.39|653.23|650.83|0
1658222100000|2022-07-19 09:15:00|653.89|651.49|655.01|652.61|655.67|653.27|653.89|651.49|0
1658222400000|2022-07-19 09:20:00|654.9|652.5|650.33|647.93|655.23|652.83|649.44|647.04|0
1658222700000|2022-07-19 09:25:00|650.23|647.83|649.78|647.38|650.55|648.15|649.22|646.82|0
1658223000000|2022-07-19 09:30:00|649.66|647.26|648.55|646.15|649.66|647.26|648.23|645.83|0
1658223300000|2022-07-19 09:35:00|648.33|645.93|648.77|646.37|649.22|646.82|648.11|645.71|0
1658223600000|2022-07-19 09:40:00|648.67|646.27|648.33|645.93|649|646.6|648.33|645.93|0
1658223900000|2022-07-19 09:45:00|648.11|645.71|647.56|645.16|649.11|646.71|646.33|643.93|0
1658224200000|2022-07-19 09:50:00|647.33|644.93|645.22|642.82|647.66|645.26|645.22|642.82|0
1658224500000|2022-07-19 09:55:00|645.44|643.04|648.1|645.7|648.22|645.82|645.44|643.04|0
1658224800000|2022-07-19 10:00:00|648|645.6|646.99|644.59|648.66|646.26|646.77|644.37|0
1658225100000|2022-07-19 10:05:00|647.11|644.71|643.89|641.49|647.11|644.71|643.67|641.27|0
1658225400000|2022-07-19 10:10:00|644.01|641.61|639.61|637.21|644.11|641.71|638.72|636.32|0
1658225700000|2022-07-19 10:15:00|639.58|637.18|641.94|639.54|642.05|639.65|639.58|637.18|0
1658226000000|2022-07-19 10:20:00|642.05|639.65|642.05|639.65|642.27|639.87|640.5|638.1|0
1658226300000|2022-07-19 10:25:00|641.83|639.43|642.05|639.65|643.6|641.2|640.05|637.65|0
1658226600000|2022-07-19 10:30:00|642.27|639.87|639.61|637.21|642.27|639.87|639.39|636.99|0
1658226900000|2022-07-19 10:35:00|639.5|637.1|638.06|635.66|640.05|637.65|637.18|634.78|0
1658227200000|2022-07-19 10:40:00|638.28|635.88|639.5|637.1|639.61|637.21|638.06|635.66|0
1658227500000|2022-07-19 10:45:00|639.61|637.21|640.94|638.54|640.94|638.54|639.39|636.99|0
1658227800000|2022-07-19 10:50:00|641.05|638.65|641.38|638.98|642.71|640.31|640.71|638.31|0
1658228100000|2022-07-19 10:55:00|641.6|639.2|641.38|638.98|642.93|640.53|640.71|638.31|0
1658228400000|2022-07-19 11:00:00|642.04|639.64|644.26|641.86|645.37|642.97|641.6|639.2|0
1658228700000|2022-07-19 11:05:00|644.48|642.08|644.26|641.86|645.15|642.75|642.93|640.53|0
1658229000000|2022-07-19 11:10:00|644.48|642.08|640.93|638.53|644.48|642.08|640.93|638.53|0
1658229300000|2022-07-19 11:15:00|640.71|638.31|644.03|641.63|644.03|641.63|640.71|638.31|0
1658229600000|2022-07-19 11:20:00|644.48|642.08|644.37|641.97|644.92|642.52|644.03|641.63|0
1658229900000|2022-07-19 11:25:00|644.26|641.86|642.26|639.86|644.48|642.08|642.26|639.86|0
1658230200000|2022-07-19 11:30:00|642.48|640.08|644.15|641.75|644.7|642.3|641.59|639.19|0
1658230500000|2022-07-19 11:35:00|644.03|641.63|645.58|643.18|646.03|643.63|643.59|641.19|0
1658230800000|2022-07-19 11:40:00|645.81|643.41|646.81|644.41|647.14|644.74|645.14|642.74|0
1658231100000|2022-07-19 11:45:00|646.92|644.52|645.58|643.18|647.14|644.74|645.36|642.96|0
1658231400000|2022-07-19 11:50:00|644.92|642.52|641.59|639.19|645.14|642.74|640.7|638.3|0
1658231700000|2022-07-19 11:55:00|641.37|638.97|642.86|640.46|642.86|640.46|641.37|638.97|0
1658232000000|2022-07-19 12:00:00|642.41|640.01|642.86|640.46|643.08|640.68|641.09|638.69|0
1658232300000|2022-07-19 12:05:00|642.63|640.23|645.29|642.89|645.29|642.89|642.19|639.79|0
1658232600000|2022-07-19 12:10:00|645.07|642.67|645.74|643.34|646.84|644.44|644.85|642.45|0
1658232900000|2022-07-19 12:15:00|645.63|643.23|648.18|645.78|648.4|646|644.63|642.23|0
1658233200000|2022-07-19 12:20:00|647.29|644.89|649.51|647.11|650.4|648|647.29|644.89|0
1658233500000|2022-07-19 12:25:00|649.29|646.89|650.62|648.22|651.29|648.89|648.51|646.11|0
1658233800000|2022-07-19 12:30:00|650.4|648|647.06|644.66|650.84|648.44|646.62|644.22|0
1658234100000|2022-07-19 12:35:00|646.84|644.44|647.28|644.88|647.51|645.11|645.73|643.33|0
1658234400000|2022-07-19 12:40:00|647.06|644.66|644.62|642.22|647.51|645.11|644.4|642|0
1658234700000|2022-07-19 12:45:00|644.18|641.78|640.19|637.79|645.18|642.78|640.19|637.79|0
1658235000000|2022-07-19 12:50:00|639.97|637.57|637.1|634.7|640.63|638.23|636.66|634.26|0
1658235300000|2022-07-19 12:55:00|637.32|634.92|638.64|636.24|638.64|636.24|636.66|634.26|0
1658235600000|2022-07-19 13:00:00|638.42|636.02|639.3|636.9|639.97|637.57|638.2|635.8|0
1658235900000|2022-07-19 13:05:00|639.42|637.02|638.2|635.8|639.97|637.57|638.2|635.8|0
1658236200000|2022-07-19 13:10:00|638.42|636.02|636.65|634.25|639.08|636.68|635.33|632.93|0
1658236500000|2022-07-19 13:15:00|636.43|634.03|634|631.6|636.87|634.47|632.68|630.28|0
1658236800000|2022-07-19 13:20:00|634.22|631.82|634|631.6|635.11|632.71|632.68|630.28|0
1658237100000|2022-07-19 13:25:00|634.22|631.82|634.88|632.48|635.22|632.82|632.24|629.84|0
1658237400000|2022-07-19 13:30:00|634.66|632.26|634.88|632.48|637.97|635.57|632.24|629.84|0
1658237700000|2022-07-19 13:35:00|635.1|632.7|634.22|631.82|636.43|634.03|630.92|628.52|0
1658238000000|2022-07-19 13:40:00|632.9|630.5|635.66|633.26|638.2|635.8|632.02|629.62|0
1658238300000|2022-07-19 13:45:00|634.66|632.26|635.98|633.58|639.75|637.35|634.22|631.82|0
1658238600000|2022-07-19 13:50:00|636.2|633.8|634.44|632.04|636.87|634.47|633.11|630.71|0
1658238900000|2022-07-19 13:55:00|634.22|631.82|626.72|624.32|635.32|632.92|626.72|624.32|0
1658239200000|2022-07-19 14:00:00|626.5|624.1|626.62|624.22|628.48|626.08|625.4|623|0
1658239500000|2022-07-19 14:05:00|626.94|624.54|628.48|626.08|632.23|629.83|626.72|624.32|0
1658239800000|2022-07-19 14:10:00|628.26|625.86|625.4|623|630.02|627.62|621.67|619.27|0
1658240100000|2022-07-19 14:15:00|625.84|623.44|626.72|624.32|629.58|627.18|625.4|623|0
1658240400000|2022-07-19 14:20:00|626.5|624.1|622.11|619.71|626.72|624.32|619.92|617.52|0
1658240700000|2022-07-19 14:25:00|621.89|619.49|616.2|613.8|622.33|619.93|615.32|612.92|0
1658241000000|2022-07-19 14:30:00|615.98|613.58|616.63|614.23|617.23|614.83|614.67|612.27|0
1658241300000|2022-07-19 14:35:00|616.41|614.01|616.41|614.01|618.38|615.98|615.31|612.91|0
1658241600000|2022-07-19 14:40:00|616.19|613.79|615.09|612.69|616.63|614.23|614|611.6|0
1658241900000|2022-07-19 14:45:00|614.66|612.26|610.28|607.88|614.88|612.48|610.28|607.88|0
1658242200000|2022-07-19 14:50:00|610.5|608.1|609.19|606.79|610.5|608.1|607.67|605.27|0
1658242500000|2022-07-19 14:55:00|609.41|607.01|609.19|606.79|611.81|609.41|608.65|606.25|0
1658242800000|2022-07-19 15:00:00|608.97|606.57|605.49|603.09|608.97|606.57|603.97|601.57|0
1658243100000|2022-07-19 15:05:00|605.27|602.87|603.53|601.13|605.71|603.31|602.66|600.26|0
1658243400000|2022-07-19 15:10:00|602.88|600.48|603.75|601.35|605.27|602.87|602.66|600.26|0
1658243700000|2022-07-19 15:15:00|603.53|601.13|608.23|605.83|608.45|606.05|602.88|600.48|0
1658244000000|2022-07-19 15:20:00|608.02|605.62|608.23|605.83|609.76|607.36|607.58|605.18|0
1658244300000|2022-07-19 15:25:00|608.45|606.05|604.75|602.35|608.45|606.05|604.1|601.7|0
1658244600000|2022-07-19 15:30:00|604.54|602.14|600.41|598.01|604.54|602.14|599.98|597.58|0
1658244900000|2022-07-19 15:35:00|600.85|598.45|604.32|601.92|604.53|602.13|599.76|597.36|0
1658245200000|2022-07-19 15:40:00|604.53|602.13|605.84|603.44|607.58|605.18|604.53|602.13|0
1658245500000|2022-07-19 15:45:00|605.62|603.22|607.79|605.39|607.79|605.39|605.18|602.78|0
1658245800000|2022-07-19 15:50:00|607.57|605.17|604.31|601.91|607.79|605.39|604.31|601.91|0
1658246100000|2022-07-19 15:55:00|604.1|601.7|601.49|599.09|604.31|601.91|601.27|598.87|0
1658246400000|2022-07-19 16:00:00|601.27|598.87|606.05|603.65|606.7|604.3|601.27|598.87|0
1658246700000|2022-07-19 16:05:00|606.27|603.87|606.92|604.52|609.1|606.7|606.05|603.65|0
1658247000000|2022-07-19 16:10:00|606.7|604.3|605.39|602.99|606.7|604.3|604.09|601.69|0
1658247300000|2022-07-19 16:15:00|605.61|603.21|605.18|602.78|607.13|604.73|605.18|602.78|0
1658247600000|2022-07-19 16:20:00|605.07|602.67|601.27|598.87|605.07|602.67|601.27|598.87|0
1658247900000|2022-07-19 16:25:00|601.48|599.08|600.62|598.22|601.92|599.52|600.18|597.78|0
1658248200000|2022-07-19 16:30:00|600.4|598|596.5|594.1|600.83|598.43|596.29|593.89|0
1658248500000|2022-07-19 16:35:00|596.72|594.32|597.15|594.75|598.67|596.27|596.5|594.1|0
1658248800000|2022-07-19 16:40:00|597.37|594.97|597.05|594.65|597.58|595.18|595.85|593.45|0
1658249100000|2022-07-19 16:45:00|597.27|594.87|595.97|593.57|597.48|595.08|594.89|592.49|0
1658249400000|2022-07-19 16:50:00|595.76|593.36|597.48|595.08|598.56|596.16|595.54|593.14|0
1658249700000|2022-07-19 16:55:00|597.7|595.3|594.89|592.49|598.34|595.94|594.89|592.49|0
1658250000000|2022-07-19 17:00:00|594.68|592.28|595.54|593.14|595.75|593.35|594.67|592.27|0
1658250300000|2022-07-19 17:05:00|595.97|593.57|597.91|595.51|598.34|595.94|595.97|593.57|0
1658250600000|2022-07-19 17:10:00|597.48|595.08|597.1|594.7|597.69|595.29|594.82|592.42|0
1658250900000|2022-07-19 17:15:00|596.88|594.48|598.61|596.21|598.61|596.21|595.58|593.18|0
1658251200000|2022-07-19 17:20:00|598.39|595.99|597.31|594.91|600.13|597.73|597.31|594.91|0
1658251500000|2022-07-19 17:25:00|597.09|594.69|597.31|594.91|598.18|595.78|596.44|594.04|0
1658251800000|2022-07-19 17:30:00|597.09|594.69|594.5|592.1|597.31|594.91|594.5|592.1|0
1658252100000|2022-07-19 17:35:00|594.71|592.31|589.96|587.56|594.71|592.31|589.53|587.13|0
1658252400000|2022-07-19 17:40:00|589.75|587.35|587.59|585.19|590.18|587.78|587.38|584.98|0
1658252700000|2022-07-19 17:45:00|587.38|584.98|587.81|585.41|588.45|586.05|586.95|584.55|0
1658253000000|2022-07-19 17:50:00|587.59|585.19|588.09|585.69|589.16|586.76|587.16|584.76|0
1658253300000|2022-07-19 17:55:00|588.3|585.9|584.65|582.25|588.3|585.9|584.44|582.04|0
1658253600000|2022-07-19 18:00:00|584.86|582.46|581.22|578.82|585.08|582.68|581.22|578.82|0
1658253900000|2022-07-19 18:05:00|581.44|579.04|578.87|576.47|581.65|579.25|578.44|576.04|0
1658254200000|2022-07-19 18:10:00|579.08|576.68|581.86|579.46|582.08|579.68|578.65|576.25|0
1658254500000|2022-07-19 18:15:00|582.08|579.68|580.58|578.18|584.22|581.82|580.36|577.96|0
1658254800000|2022-07-19 18:20:00|580.36|577.96|581.72|579.32|583.43|581.03|580.15|577.75|0
1658255100000|2022-07-19 18:25:00|581.5|579.1|586.64|584.24|587.07|584.67|581.5|579.1|0
1658255400000|2022-07-19 18:30:00|586.43|584.03|584.93|582.53|586.43|584.03|583|580.6|0
1658255700000|2022-07-19 18:35:00|584.71|582.31|586.35|583.95|586.35|583.95|583.43|581.03|0
1658256000000|2022-07-19 18:40:00|586.14|583.74|585.07|582.67|587.21|584.81|584.21|581.81|0
1658256300000|2022-07-19 18:45:00|585.28|582.88|588.28|585.88|590.21|587.81|585.28|582.88|0
1658256600000|2022-07-19 18:50:00|587.64|585.24|584.64|582.24|589.35|586.95|584.43|582.03|0
1658256900000|2022-07-19 18:55:00|584.85|582.45|584.64|582.24|586.14|583.74|584|581.6|0
1658257200000|2022-07-19 19:00:00|584.21|581.81|585.92|583.52|587.85|585.45|584.21|581.81|0
1658257500000|2022-07-19 19:05:00|586.13|583.73|581|578.6|586.35|583.95|580.79|578.39|0
1658257800000|2022-07-19 19:10:00|581.22|578.82|582.92|580.52|584.85|582.45|581.22|578.82|0
1658258100000|2022-07-19 19:15:00|583.14|580.74|582.07|579.67|584.85|582.45|581.64|579.24|0
1658258400000|2022-07-19 19:20:00|582.28|579.88|583.78|581.38|585.49|583.09|581.86|579.46|0
1658258700000|2022-07-19 19:25:00|583.99|581.59|582.92|580.52|583.99|581.59|581.21|578.81|0
1658259000000|2022-07-19 19:30:00|582.71|580.31|586.55|584.15|586.55|584.15|581|578.6|0
1658259300000|2022-07-19 19:35:00|586.77|584.37|582.49|580.09|586.77|584.37|582.28|579.88|0
1658259600000|2022-07-19 19:40:00|582.18|579.78|576.46|574.06|583|580.6|576.46|574.06|0
1658259900000|2022-07-19 19:45:00|576.68|574.28|578.97|576.57|579.82|577.42|575.99|573.59|0
1658260200000|2022-07-19 19:50:00|580.03|577.63|581.09|578.69|582.8|580.4|578.75|576.35|0
1658260500000|2022-07-19 19:55:00|580.67|578.27|583.52|581.12|583.52|581.12|578.01|575.61|0
1658260800000|2022-07-19 20:00:00|582.03|579.63|579.06|576.66|582.88|580.48|578.64|576.24|0
1658261100000|2022-07-19 20:05:00|579.28|576.88|577.37|574.97|580.12|577.72|576.94|574.54|0
1658261400000|2022-07-19 20:10:00|577.58|575.18|576.94|574.54|578.21|575.81|576.94|574.54|0
1658261700000|2022-07-19 20:15:00|577.35|574.55|575.03|572.23|577.35|574.55|574.82|572.02|0
1658262000000|2022-07-19 20:20:00|575.14|572.34|573.55|570.75|575.45|572.65|573.13|570.33|0
1658262300000|2022-07-19 20:25:00|573.45|570.65|573.34|570.54|573.76|570.96|573.13|570.33|0
1658262600000|2022-07-19 20:30:00|573.55|570.75|573.97|571.17|574.18|571.38|572.91|570.11|0
1658262900000|2022-07-19 20:35:00|574.18|571.38|574.81|572.01|575.02|572.22|574.18|571.38|0
1658263200000|2022-07-19 20:40:00|574.6|571.8|574.6|571.8|575.44|572.64|574.08|571.28|0
1658263500000|2022-07-19 20:45:00|574.81|572.01|575.02|572.22|575.65|572.85|574.6|571.8|0
1658263800000|2022-07-19 20:50:00|575.23|572.43|575.23|572.43|575.44|572.64|574.81|572.01|0
1658264100000|2022-07-19 20:55:00|575.44|572.64|575.55|572.75|575.65|572.85|574.6|571.8|0
1658264400000|2022-07-19 21:00:00|575.16|572.36|575.19|572.39|575.5|572.7|575.03|572.23|0
1658264700000|2022-07-19 21:05:00|575.16|572.36|575.03|572.23|575.16|572.36|574.91|572.11|0
1658265000000|2022-07-19 21:10:00|575.01|572.21|574.69|571.89|575.01|572.21|574.51|571.71|0
1658265300000|2022-07-19 21:15:00|574.6|571.8|574.02|571.22|574.6|571.8|573.89|571.09|0
1658265600000|2022-07-19 21:20:00|573.92|571.12|573.79|570.99|573.92|571.12|573.55|570.75|0
1658265900000|2022-07-19 21:25:00|573.74|570.94|573.39|570.59|573.74|570.94|573.33|570.53|0
1658266200000|2022-07-19 21:30:00|573.33|570.53|573.7|570.9|573.98|571.18|573.29|570.49|0
1658266500000|2022-07-19 21:35:00|573.79|570.99|573.45|570.65|573.83|571.03|573.36|570.56|0
1658266800000|2022-07-19 21:40:00|573.48|570.68|573.48|570.68|573.64|570.84|573.45|570.65|0
1658267100000|2022-07-19 21:45:00|573.45|570.65|573.48|570.68|573.73|570.93|573.45|570.65|0
1658267400000|2022-07-19 21:50:00|573.45|570.65|573.32|570.52|573.48|570.68|573.32|570.52|0
1658267700000|2022-07-19 21:55:00|573.38|570.58|573.32|570.52|573.6|570.8|573.32|570.52|0
1658268000000|2022-07-19 22:00:00|573.63|570.83|576.48|573.68|576.59|573.79|572.79|569.99|0
1658268300000|2022-07-19 22:05:00|576.38|573.58|575.63|572.83|576.69|573.89|575|572.2|0
1658268600000|2022-07-19 22:10:00|575.42|572.62|575.42|572.62|575.84|573.04|575|572.2|0
1658268900000|2022-07-19 22:15:00|575.32|572.52|575|572.2|575.53|572.73|575|572.2|0
1658269200000|2022-07-19 22:20:00|574.79|571.99|576.26|573.46|576.48|573.68|574.79|571.99|0
1658269500000|2022-07-19 22:25:00|576.48|573.68|576.9|574.1|576.9|574.1|576.26|573.46|0
1658269800000|2022-07-19 22:30:00|577.01|574.21|577.95|575.15|578.28|575.48|576.9|574.1|0
1658270100000|2022-07-19 22:35:00|577.74|574.94|577.22|574.42|577.95|575.15|576.9|574.1|0
1658270400000|2022-07-19 22:40:00|577.11|574.31|577.74|574.94|578.16|575.36|577.11|574.31|0
1658270700000|2022-07-19 22:45:00|577.95|575.15|577.1|574.3|577.95|575.15|577.1|574.3|0
1658271000000|2022-07-19 22:50:00|576.89|574.09|577.1|574.3|577.21|574.41|576.26|573.46|0
1658271300000|2022-07-19 22:55:00|576.89|574.09|574.99|572.19|576.89|574.09|574.99|572.19|0
1658271600000|2022-07-19 23:00:00|574.77|571.97|575.62|572.82|576.04|573.24|574.25|571.45|0
1658271900000|2022-07-19 23:05:00|575.2|572.4|574.88|572.08|576.25|573.45|574.77|571.97|0
1658272200000|2022-07-19 23:10:00|574.98|572.18|574.98|572.18|575.41|572.61|574.77|571.97|0
1658272500000|2022-07-19 23:15:00|575.19|572.39|575.72|572.92|575.83|573.03|574.98|572.18|0
1658272800000|2022-07-19 23:20:00|575.62|572.82|577.2|574.4|577.63|574.83|575.61|572.81|0
1658273100000|2022-07-19 23:25:00|577.31|574.51|576.67|573.87|577.52|574.72|576.67|573.87|0
1658273400000|2022-07-19 23:30:00|576.46|573.66|576.88|574.08|577.09|574.29|576.25|573.45|0
1658273700000|2022-07-19 23:35:00|577.09|574.29|577.73|574.93|577.94|575.14|576.88|574.08|0
1658274000000|2022-07-19 23:40:00|577.84|575.04|577.94|575.14|578.15|575.35|577.2|574.4|0
1658274300000|2022-07-19 23:45:00|577.72|574.92|576.88|574.08|578.36|575.56|576.88|574.08|0
1658274600000|2022-07-19 23:50:00|576.66|573.86|576.24|573.44|576.77|573.97|575.82|573.02|0
1658274900000|2022-07-19 23:55:00|576.03|573.23|576.45|573.65|576.45|573.65|575.61|572.81|0
1658275200000|2022-07-20 00:00:00|576.66|573.86|578.57|575.77|579.41|576.61|576.45|573.65|0
1658275500000|2022-07-20 00:05:00|578.99|576.19|578.14|575.34|578.99|576.19|577.51|574.71|0
1658275800000|2022-07-20 00:10:00|578.04|575.24|577.72|574.92|579.2|576.4|577.72|574.92|0
1658276100000|2022-07-20 00:15:00|577.5|574.7|576.02|573.22|577.72|574.92|575.81|573.01|0
1658276400000|2022-07-20 00:20:00|576.23|573.43|574.33|571.53|576.77|573.97|574.12|571.32|0
1658276700000|2022-07-20 00:25:00|574.54|571.74|568.83|566.03|574.54|571.74|567.38|564.58|0
1658277000000|2022-07-20 00:30:00|568.73|565.93|570.19|567.39|570.19|567.39|567.15|564.35|0
1658277300000|2022-07-20 00:35:00|570.08|567.28|570.92|568.12|571.34|568.54|569.56|566.76|0
1658277600000|2022-07-20 00:40:00|571.13|568.33|571.66|568.86|571.76|568.96|570.71|567.91|0
1658277900000|2022-07-20 00:45:00|571.55|568.75|570.92|568.12|571.55|568.75|570.19|567.39|0
1658278200000|2022-07-20 00:50:00|570.71|567.91|570.92|568.12|571.97|569.17|570.71|567.91|0
1658278500000|2022-07-20 00:55:00|571.03|568.23|569.24|566.44|571.13|568.33|569.03|566.23|0
1658278800000|2022-07-20 01:00:00|569.45|566.65|570.91|568.11|571.33|568.53|569.03|566.23|0
1658279100000|2022-07-20 01:05:00|571.12|568.32|571.02|568.22|571.33|568.53|570.07|567.27|0
1658279400000|2022-07-20 01:10:00|570.91|568.11|572.17|569.37|572.7|569.9|570.49|567.69|0
1658279700000|2022-07-20 01:15:00|571.75|568.95|570.49|567.69|572.38|569.58|569.86|567.06|0
1658280000000|2022-07-20 01:20:00|570.28|567.48|571.54|568.74|572.07|569.27|569.86|567.06|0
1658280300000|2022-07-20 01:25:00|571.75|568.95|570.7|567.9|571.75|568.95|570.39|567.59|0
1658280600000|2022-07-20 01:30:00|570.91|568.11|568.6|565.8|571.12|568.32|568.6|565.8|0
1658280900000|2022-07-20 01:35:00|568.71|565.91|568.18|565.38|569.44|566.64|566.92|564.12|0
1658281200000|2022-07-20 01:40:00|568.39|565.59|567.97|565.17|568.81|566.01|567.45|564.65|0
1658281500000|2022-07-20 01:45:00|567.87|565.07|567.97|565.17|568.6|565.8|567.76|564.96|0
1658281800000|2022-07-20 01:50:00|568.08|565.28|566.29|563.49|568.18|565.38|565.46|562.66|0
1658282100000|2022-07-20 01:55:00|566.5|563.7|566.71|563.91|567.13|564.33|564.62|561.82|0
1658282400000|2022-07-20 02:00:00|566.92|564.12|568.17|565.37|568.38|565.58|566.92|564.12|0
1658282700000|2022-07-20 02:05:00|568.07|565.27|567.13|564.33|568.38|565.58|567.13|564.33|0
1658283000000|2022-07-20 02:10:00|567.02|564.22|567.44|564.64|567.54|564.74|565.87|563.07|0
1658283300000|2022-07-20 02:15:00|567.33|564.53|566.7|563.9|567.54|564.74|565.66|562.86|0
1658283600000|2022-07-20 02:20:00|566.5|563.7|566.49|563.69|567.23|564.43|565.87|563.07|0
1658283900000|2022-07-20 02:25:00|566.39|563.59|565.87|563.07|566.49|563.69|565.76|562.96|0
1658284200000|2022-07-20 02:30:00|565.66|562.86|563.36|560.56|565.86|563.06|563.36|560.56|0
1658284500000|2022-07-20 02:35:00|563.15|560.35|561.06|558.26|563.78|560.98|560.86|558.06|0
1658284800000|2022-07-20 02:40:00|561.27|558.47|561.06|558.26|561.69|558.89|560.34|557.54|0
1658285100000|2022-07-20 02:45:00|561.27|558.47|562.42|559.62|562.52|559.72|561.06|558.26|0
1658285400000|2022-07-20 02:50:00|562.52|559.72|562.31|559.51|563.35|560.55|562.31|559.51|0
1658285700000|2022-07-20 02:55:00|562.1|559.3|562.42|559.62|562.93|560.13|562.1|559.3|0
1658286000000|2022-07-20 03:00:00|562.52|559.72|562.31|559.51|562.93|560.13|561.89|559.09|0
1658286300000|2022-07-20 03:05:00|562.52|559.72|563.56|560.76|563.77|560.97|562.51|559.71|0
1658286600000|2022-07-20 03:10:00|563.46|560.66|562.93|560.13|563.46|560.66|562.51|559.71|0
1658286900000|2022-07-20 03:15:00|563.14|560.34|562.93|560.13|563.35|560.55|562.3|559.5|0
1658287200000|2022-07-20 03:20:00|563.04|560.24|562.3|559.5|563.35|560.55|561.99|559.19|0
1658287500000|2022-07-20 03:25:00|562.51|559.71|562.3|559.5|562.72|559.92|561.88|559.08|0
1658287800000|2022-07-20 03:30:00|562.09|559.29|562.72|559.92|562.92|560.12|561.88|559.08|0
1658288100000|2022-07-20 03:35:00|562.51|559.71|562.71|559.91|563.13|560.33|562.51|559.71|0
1658288400000|2022-07-20 03:40:00|562.92|560.12|563.34|560.54|563.34|560.54|562.71|559.91|0
1658288700000|2022-07-20 03:45:00|563.45|560.65|563.96|561.16|564.59|561.79|563.45|560.65|0
1658289000000|2022-07-20 03:50:00|564.17|561.37|565.01|562.21|565.22|562.42|564.17|561.37|0
1658289300000|2022-07-20 03:55:00|565.11|562.31|563.54|560.74|565.42|562.62|563.44|560.64|0
1658289600000|2022-07-20 04:00:00|563.33|560.53|563.33|560.53|563.75|560.95|562.71|559.91|0
1658289900000|2022-07-20 04:05:00|563.54|560.74|561.77|558.97|563.54|560.74|561.77|558.97|0
1658290200000|2022-07-20 04:10:00|561.66|558.86|562.5|559.7|562.5|559.7|561.45|558.65|0
1658290500000|2022-07-20 04:15:00|562.4|559.6|563.33|560.53|563.54|560.74|562.29|559.49|0
1658290800000|2022-07-20 04:20:00|563.54|560.74|564.37|561.57|564.37|561.57|563.02|560.22|0
1658291100000|2022-07-20 04:25:00|564.58|561.78|566.25|563.45|566.46|563.66|564.27|561.47|0
1658291400000|2022-07-20 04:30:00|566.36|563.56|565.41|562.61|566.36|563.56|564.58|561.78|0
1658291700000|2022-07-20 04:35:00|565.62|562.82|566.67|563.87|566.67|563.87|565.52|562.72|0
1658292000000|2022-07-20 04:40:00|566.77|563.97|565.41|562.61|566.88|564.08|565.41|562.61|0
1658292300000|2022-07-20 04:45:00|565.2|562.4|564.36|561.56|565.2|562.4|564.06|561.26|0
1658292600000|2022-07-20 04:50:00|564.16|561.36|563.32|560.52|564.99|562.19|563.32|560.52|0
1658292900000|2022-07-20 04:55:00|563.53|560.73|564.15|561.35|564.36|561.56|563.53|560.73|0
1658293200000|2022-07-20 05:00:00|564.36|561.56|566.87|564.07|567.92|565.12|564.36|561.56|0
1658293500000|2022-07-20 05:05:00|567.08|564.28|567.08|564.28|567.71|564.91|566.24|563.44|0
1658293800000|2022-07-20 05:10:00|566.98|564.18|567.49|564.69|568.75|565.95|566.98|564.18|0
1658294100000|2022-07-20 05:15:00|567.7|564.9|568.12|565.32|568.75|565.95|567.6|564.8|0
1658294400000|2022-07-20 05:20:00|568.54|565.74|569.8|567|570.43|567.63|568.54|565.74|0
1658294700000|2022-07-20 05:25:00|569.9|567.1|567.7|564.9|570|567.2|567.7|564.9|0
1658295000000|2022-07-20 05:30:00|567.81|565.01|568.74|565.94|569.79|566.99|567.81|565.01|0
1658295300000|2022-07-20 05:35:00|568.95|566.15|568.74|565.94|569.79|566.99|568.02|565.22|0
1658295600000|2022-07-20 05:40:00|568.85|566.05|568.53|565.73|569.37|566.57|567.6|564.8|0
1658295900000|2022-07-20 05:45:00|568.43|565.63|568.32|565.52|568.95|566.15|568.32|565.52|0
1658296200000|2022-07-20 05:50:00|568.53|565.73|568.11|565.31|568.53|565.73|567.07|564.27|0
1658296500000|2022-07-20 05:55:00|567.9|565.1|568.32|565.52|569.79|566.99|567.9|565.1|0
1658296800000|2022-07-20 06:00:00|568.74|565.94|569.37|566.57|570|567.2|567.27|564.47|0
1658297100000|2022-07-20 06:05:00|569.57|566.77|567.69|564.89|569.78|566.98|567.48|564.68|0
1658297400000|2022-07-20 06:10:00|567.9|565.1|569.68|566.88|569.78|566.98|567.9|565.1|0
1658297700000|2022-07-20 06:15:00|569.57|566.77|570.2|567.4|570.2|567.4|568.1|565.3|0
1658298000000|2022-07-20 06:20:00|570.1|567.3|570.83|568.03|571.88|569.08|569.36|566.56|0
1658298300000|2022-07-20 06:25:00|570.73|567.93|568.52|565.72|571.46|568.66|568.21|565.41|0
1658298600000|2022-07-20 06:30:00|568.73|565.93|568.1|565.3|569.05|566.25|567.89|565.09|0
1658298900000|2022-07-20 06:35:00|568.31|565.51|567.47|564.67|569.78|566.98|567.47|564.67|0
1658299200000|2022-07-20 06:40:00|567.05|564.25|568.31|565.51|569.36|566.56|566.84|564.04|0
1658299500000|2022-07-20 06:45:00|568.52|565.72|566.63|563.83|568.94|566.14|566|563.2|0
1658299800000|2022-07-20 06:50:00|566.84|564.04|568.3|565.5|568.93|566.13|566.42|563.62|0
1658300100000|2022-07-20 06:55:00|568.09|565.29|568.72|565.92|568.83|566.03|567.68|564.88|0
1658300400000|2022-07-20 07:00:00|569.56|566.76|569.98|567.18|574.18|571.38|569.56|566.76|0
1658300700000|2022-07-20 07:05:00|569.99|567.59|566.43|564.03|570.41|568.01|565.17|562.77|0
1658301000000|2022-07-20 07:10:00|566.22|563.82|568.73|566.33|569.26|566.86|565.8|563.4|0
1658301300000|2022-07-20 07:15:00|569.15|566.75|567.68|565.28|571.77|569.37|567.05|564.65|0
1658301600000|2022-07-20 07:20:00|567.89|565.49|568.72|566.32|568.72|566.32|564.54|562.14|0
1658301900000|2022-07-20 07:25:00|569.77|567.37|571.14|568.74|571.66|569.26|568.83|566.43|0
1658302200000|2022-07-20 07:30:00|571.24|568.84|574.39|571.99|574.6|572.2|569.25|566.85|0
1658302500000|2022-07-20 07:35:00|574.6|572.2|577.97|575.57|578.18|575.78|574.39|571.99|0
1658302800000|2022-07-20 07:40:00|578.18|575.78|580.5|578.1|580.72|578.32|576.5|574.1|0
1658303100000|2022-07-20 07:45:00|580.72|578.32|579.66|577.26|581.56|579.16|578.81|576.41|0
1658303400000|2022-07-20 07:50:00|580.08|577.68|578.39|575.99|580.71|578.31|577.76|575.36|0
1658303700000|2022-07-20 07:55:00|577.76|575.36|580.5|578.1|580.92|578.52|577.12|574.72|0
1658304000000|2022-07-20 08:00:00|580.71|578.31|575.65|573.25|581.13|578.73|575.44|573.04|0
1658304300000|2022-07-20 08:05:00|575.55|573.15|573.86|571.46|576.91|574.51|573.75|571.35|0
1658304600000|2022-07-20 08:10:00|573.96|571.56|573.96|571.56|574.38|571.98|572.07|569.67|0
1658304900000|2022-07-20 08:15:00|574.17|571.77|575.43|573.03|575.43|573.03|572.91|570.51|0
1658305200000|2022-07-20 08:20:00|575.64|573.24|577.54|575.14|577.96|575.56|575.01|572.61|0
1658305500000|2022-07-20 08:25:00|577.96|575.56|576.06|573.66|578.7|576.3|576.06|573.66|0
1658305800000|2022-07-20 08:30:00|576.38|573.98|576.27|573.87|577.01|574.61|575.33|572.93|0
1658306100000|2022-07-20 08:35:00|575.85|573.45|577.11|574.71|577.54|575.14|575.64|573.24|0
1658306400000|2022-07-20 08:40:00|577.01|574.61|576.9|574.5|577.22|574.82|575.85|573.45|0
1658306700000|2022-07-20 08:45:00|576.69|574.29|578.8|576.4|580.49|578.09|576.69|574.29|0
1658307000000|2022-07-20 08:50:00|578.91|576.51|579.54|577.14|580.6|578.2|578.91|576.51|0
1658307300000|2022-07-20 08:55:00|579.43|577.03|578.37|575.97|580.06|577.66|578.16|575.76|0
1658307600000|2022-07-20 09:00:00|578.58|576.18|576.47|574.07|578.58|576.18|575.42|573.02|0
1658307900000|2022-07-20 09:05:00|576.26|573.86|576.37|573.97|576.89|574.49|575.42|573.02|0
1658308200000|2022-07-20 09:10:00|576.47|574.07|576.37|573.97|576.89|574.49|575.42|573.02|0
1658308500000|2022-07-20 09:15:00|576.26|573.86|576.47|574.07|577.21|574.81|575.63|573.23|0
1658308800000|2022-07-20 09:20:00|576.58|574.18|576.68|574.28|578.16|575.76|575.84|573.44|0
1658309100000|2022-07-20 09:25:00|576.47|574.07|578.15|575.75|578.37|575.97|576.26|573.86|0
1658309400000|2022-07-20 09:30:00|577.94|575.54|577.31|574.91|578.79|576.39|576.68|574.28|0
1658309700000|2022-07-20 09:35:00|577.1|574.7|574.78|572.38|577.31|574.91|574.78|572.38|0
1658310000000|2022-07-20 09:40:00|574.89|572.49|575.83|573.43|576.46|574.06|574.36|571.96|0
1658310300000|2022-07-20 09:45:00|575.73|573.33|575.83|573.43|576.67|574.27|575.52|573.12|0
1658310600000|2022-07-20 09:50:00|576.04|573.64|574.04|571.64|576.04|573.64|574.04|571.64|0
1658310900000|2022-07-20 09:55:00|574.14|571.74|575.62|573.22|576.04|573.64|573.72|571.32|0
1658311200000|2022-07-20 10:00:00|575.83|573.43|577.09|574.69|578.04|575.64|574.77|572.37|0
1658311500000|2022-07-20 10:05:00|576.46|574.06|578.04|575.64|578.04|575.64|575.61|573.21|0
1658311800000|2022-07-20 10:10:00|577.72|575.32|577.72|575.32|578.89|576.49|577.72|575.32|0
1658312100000|2022-07-20 10:15:00|577.83|575.43|575.51|573.11|577.93|575.53|575.51|573.11|0
1658312400000|2022-07-20 10:20:00|575.4|573|575.61|573.21|576.56|574.16|574.98|572.58|0
1658312700000|2022-07-20 10:25:00|575.4|573|577.51|575.11|577.51|575.11|574.77|572.37|0
1658313000000|2022-07-20 10:30:00|577.72|575.32|585.97|583.57|585.97|583.57|577.29|574.89|0
1658313300000|2022-07-20 10:35:00|586.29|583.89|589.15|586.75|589.15|586.75|583.85|581.45|0
1658313600000|2022-07-20 10:40:00|588.94|586.54|587.45|585.05|591.49|589.09|585.75|583.35|0
1658313900000|2022-07-20 10:45:00|587.87|585.47|592.13|589.73|594.05|591.65|587.87|585.47|0
1658314200000|2022-07-20 10:50:00|591.92|589.52|589.68|587.28|592.13|589.73|588.94|586.54|0
1658314500000|2022-07-20 10:55:00|589.79|587.39|587.87|585.47|590.42|588.02|586.38|583.98|0
1658314800000|2022-07-20 11:00:00|587.45|585.05|587.87|585.47|588.08|585.68|586.6|584.2|0
1658315100000|2022-07-20 11:05:00|587.66|585.26|588.51|586.11|588.51|586.11|585.96|583.56|0
1658315400000|2022-07-20 11:10:00|588.29|585.89|589.14|586.74|590.21|587.81|587.66|585.26|0
1658315700000|2022-07-20 11:15:00|589.36|586.96|589.14|586.74|591.06|588.66|589.14|586.74|0
1658316000000|2022-07-20 11:20:00|588.93|586.53|587.01|584.61|588.93|586.53|586.8|584.4|0
1658316300000|2022-07-20 11:25:00|586.8|584.4|586.06|583.66|587.65|585.25|585.95|583.55|0
1658316600000|2022-07-20 11:30:00|586.16|583.76|586.38|583.98|587.86|585.46|585.74|583.34|0
1658316900000|2022-07-20 11:35:00|586.8|584.4|587.44|585.04|588.71|586.31|586.8|584.4|0
1658317200000|2022-07-20 11:40:00|587.33|584.93|590.2|587.8|590.2|587.8|587.33|584.93|0
1658317500000|2022-07-20 11:45:00|590.84|588.44|589.98|587.58|591.16|588.76|589.13|586.73|0
1658317800000|2022-07-20 11:50:00|589.77|587.37|589.35|586.95|591.05|588.65|588.92|586.52|0
1658318100000|2022-07-20 11:55:00|589.24|586.84|589.34|586.94|589.77|587.37|588.49|586.09|0
1658318400000|2022-07-20 12:00:00|589.77|587.37|588.49|586.09|589.77|587.37|587.43|585.03|0
1658318700000|2022-07-20 12:05:00|588.7|586.3|583.61|581.21|589.77|587.37|583.4|581|0
1658319000000|2022-07-20 12:10:00|583.82|581.42|583.4|581|584.46|582.06|582.97|580.57|0
1658319300000|2022-07-20 12:15:00|582.97|580.57|584.99|582.59|585.3|582.9|582.97|580.57|0
1658319600000|2022-07-20 12:20:00|585.09|582.69|593.17|590.77|594.88|592.48|584.88|582.48|0
1658319900000|2022-07-20 12:25:00|592.32|589.92|591.68|589.28|594.02|591.62|590.61|588.21|0
1658320200000|2022-07-20 12:30:00|591.89|589.49|589.55|587.15|592.96|590.56|588.27|585.87|0
1658320500000|2022-07-20 12:35:00|589.33|586.93|592.31|589.91|593.59|591.19|589.33|586.93|0
1658320800000|2022-07-20 12:40:00|591.89|589.49|590.82|588.42|593.59|591.19|590.18|587.78|0
1658321100000|2022-07-20 12:45:00|591.03|588.63|587.42|585.02|591.46|589.06|587.21|584.81|0
1658321400000|2022-07-20 12:50:00|588.38|585.98|585.05|582.65|588.38|585.98|582.96|580.56|0
1658321700000|2022-07-20 12:55:00|584.62|582.22|585.9|583.5|585.9|583.5|584.41|582.01|0
1658322000000|2022-07-20 13:00:00|586.11|583.71|585.05|582.65|586.32|583.92|583.35|580.95|0
1658322300000|2022-07-20 13:05:00|584.83|582.43|585.68|583.28|585.68|583.28|583.77|581.37|0
1658322600000|2022-07-20 13:10:00|585.47|583.07|586.95|584.55|586.96|584.56|584.83|582.43|0
1658322900000|2022-07-20 13:15:00|587.17|584.77|583.77|581.37|587.17|584.77|583.34|580.94|0
1658323200000|2022-07-20 13:20:00|584.19|581.79|582.28|579.88|584.62|582.22|581.22|578.82|0
1658323500000|2022-07-20 13:25:00|582.07|579.67|581.22|578.82|583.34|580.94|580.59|578.19|0
1658323800000|2022-07-20 13:30:00|581.86|579.46|583.55|581.15|588.44|586.04|581.43|579.03|0
1658324100000|2022-07-20 13:35:00|582.49|580.09|579.53|577.13|582.49|580.09|577.41|575.01|0
1658324400000|2022-07-20 13:40:00|579.74|577.34|580.58|578.18|583.13|580.73|578.05|575.65|0
1658324700000|2022-07-20 13:45:00|579.53|577.13|582.7|580.3|584.82|582.42|579.1|576.7|0
1658325000000|2022-07-20 13:50:00|582.91|580.51|585.03|582.63|585.24|582.84|579.74|577.34|0
1658325300000|2022-07-20 13:55:00|585.46|583.06|589.5|587.1|590.56|588.16|583.33|580.93|0
1658325600000|2022-07-20 14:00:00|589.92|587.52|587.79|585.39|591.41|589.01|586.52|584.12|0
1658325900000|2022-07-20 14:05:00|587.58|585.18|584.23|581.83|592.9|590.5|584.23|581.83|0
1658326200000|2022-07-20 14:10:00|584.01|581.61|582.1|579.7|584.44|582.04|581.68|579.28|0
1658326500000|2022-07-20 14:15:00|582.53|580.13|583.16|580.76|585.5|583.1|582.53|580.13|0
1658326800000|2022-07-20 14:20:00|582.95|580.55|577.01|574.61|583.37|580.97|577.01|574.61|0
1658327100000|2022-07-20 14:25:00|577.22|574.82|571.52|569.12|577.22|574.82|571.1|568.7|0
1658327400000|2022-07-20 14:30:00|571.1|568.7|565.42|563.02|572.15|569.75|564.16|561.76|0
1658327700000|2022-07-20 14:35:00|565.21|562.81|563.49|561.09|566.05|563.65|561.43|559.03|0
1658328000000|2022-07-20 14:40:00|563.7|561.3|564.12|561.72|567.27|564.87|563.7|561.3|0
1658328300000|2022-07-20 14:45:00|564.54|562.14|558.04|555.64|564.54|562.14|557|554.6|0
1658328600000|2022-07-20 14:50:00|558.46|556.06|552.85|550.45|558.88|556.48|551.4|549|0
1658328900000|2022-07-20 14:55:00|552.65|550.25|550.98|548.58|554.52|552.12|550.98|548.58|0
1658329200000|2022-07-20 15:00:00|550.57|548.17|554.93|552.53|556.81|554.41|550.57|548.17|0
1658329500000|2022-07-20 15:05:00|554.72|552.32|555.57|553.17|557.03|554.63|554.31|551.91|0
1658329800000|2022-07-20 15:10:00|555.36|552.96|557.02|554.62|557.44|555.04|554.95|552.55|0
1658330100000|2022-07-20 15:15:00|557.44|555.04|557.23|554.83|558.48|556.08|556.4|554|0
1658330400000|2022-07-20 15:20:00|557.02|554.62|560.34|557.94|562.03|559.63|556.61|554.21|0
1658330700000|2022-07-20 15:25:00|560.13|557.73|557.62|555.22|560.96|558.56|556.79|554.39|0
1658331000000|2022-07-20 15:30:00|557.41|555.01|555.77|553.37|558.46|556.06|555.35|552.95|0
1658331300000|2022-07-20 15:35:00|555.98|553.58|559.1|556.7|560.98|558.58|554.11|551.71|0
1658331600000|2022-07-20 15:40:00|559.31|556.91|557.85|555.45|561.19|558.79|557.43|555.03|0
1658331900000|2022-07-20 15:45:00|557.43|555.03|556.39|553.99|557.64|555.24|555.35|552.95|0
1658332200000|2022-07-20 15:50:00|556.6|554.2|552.23|549.83|556.6|554.2|551.2|548.8|0
1658332500000|2022-07-20 15:55:00|552.65|550.25|552.65|550.25|553.89|551.49|550.99|548.59|0
1658332800000|2022-07-20 16:00:00|552.85|550.45|552.4|550|553.48|551.08|551.61|549.21|0
1658333100000|2022-07-20 16:05:00|552.81|550.41|549.5|547.1|553.02|550.62|549.08|546.68|0
1658333400000|2022-07-20 16:10:00|549.91|547.51|549.29|546.89|550.74|548.34|548.67|546.27|0
1658333700000|2022-07-20 16:15:00|549.5|547.1|550.53|548.13|553.22|550.82|549.08|546.68|0
1658334000000|2022-07-20 16:20:00|550.32|547.92|550.94|548.54|552.19|549.79|550.12|547.72|0
1658334300000|2022-07-20 16:25:00|551.15|548.75|555.3|552.9|555.51|553.11|550.74|548.34|0
1658334600000|2022-07-20 16:30:00|555.51|553.11|552.39|549.99|555.51|553.11|552.39|549.99|0
1658334900000|2022-07-20 16:35:00|552.6|550.2|553.43|551.03|553.63|551.23|551.15|548.75|0
1658335200000|2022-07-20 16:40:00|553.01|550.61|564.08|561.2|564.68|562.28|552.39|549.99|0
1658335500000|2022-07-20 16:45:00|564.29|561.41|571.21|568.33|573.1|570.22|564.29|561.41|0
1658335800000|2022-07-20 16:50:00|571|568.12|564.47|561.59|571.42|568.54|563.22|560.34|0
1658336100000|2022-07-20 16:55:00|564.89|562.01|562.17|559.29|565.73|562.85|560.4|557.52|0
1658336400000|2022-07-20 17:00:00|562.38|559.5|570.31|567.91|571.15|568.75|561.96|559.08|0
1658336700000|2022-07-20 17:05:00|570.52|568.12|573.28|570.4|577.08|574.2|566.95|564.55|0
1658337000000|2022-07-20 17:10:00|574.34|571.46|578.64|575.76|580.67|577.79|574.34|571.46|0
1658337300000|2022-07-20 17:15:00|579.06|576.18|574|571.12|580.54|577.66|573.79|570.91|0
1658337600000|2022-07-20 17:20:00|573.36|570.48|575.89|573.01|576.95|574.07|573.36|570.48|0
1658337900000|2022-07-20 17:25:00|576.1|573.22|569.58|566.7|576.94|574.06|569.37|566.49|0
1658338200000|2022-07-20 17:30:00|569.79|566.91|566.23|563.35|572.1|569.22|564.55|561.67|0
1658338500000|2022-07-20 17:35:00|566.64|563.76|567.69|564.81|570.63|567.75|566.64|563.76|0
1658338800000|2022-07-20 17:40:00|567.9|565.02|568.95|566.07|569.79|566.91|566.02|563.14|0
1658339100000|2022-07-20 17:45:00|568.53|565.65|574.25|571.37|574.46|571.58|567.18|564.3|0
1658339400000|2022-07-20 17:50:00|574.46|571.58|574.25|571.37|575.09|572.21|572.16|569.28|0
1658339700000|2022-07-20 17:55:00|574.15|571.27|581.1|578.22|581.83|578.95|573.83|570.95|0
1658340000000|2022-07-20 18:00:00|580.99|578.11|574.97|572.09|580.99|578.11|574.97|572.09|0
1658340300000|2022-07-20 18:05:00|574.76|571.88|573.08|570.2|576.65|573.77|573.08|570.2|0
1658340600000|2022-07-20 18:10:00|573.29|570.41|574.33|571.45|577.07|574.19|573.08|570.2|0
1658340900000|2022-07-20 18:15:00|574.54|571.66|572.45|569.57|577.06|574.18|572.03|569.15|0
1658341200000|2022-07-20 18:20:00|572.03|569.15|567.18|564.78|573.07|570.19|567.18|564.78|0
1658341500000|2022-07-20 18:25:00|567.39|564.99|564.26|561.86|567.81|565.41|563.01|560.61|0
1658341800000|2022-07-20 18:30:00|564.06|561.66|563.43|561.03|566.77|564.37|563.22|560.82|0
1658342100000|2022-07-20 18:35:00|563.64|561.24|561.56|559.16|564.68|562.28|561.56|559.16|0
1658342400000|2022-07-20 18:40:00|561.35|558.95|562.59|560.19|564.47|562.07|561.35|558.95|0
1658342700000|2022-07-20 18:45:00|562.39|559.99|561.55|559.15|564.05|561.65|561.55|559.15|0
1658343000000|2022-07-20 18:50:00|561.35|558.95|569.47|567.07|569.89|567.49|561.35|558.95|0
1658343300000|2022-07-20 18:55:00|569.68|567.28|564.36|561.96|571.36|568.96|563.21|560.81|0
1658343600000|2022-07-20 19:00:00|564.46|562.06|557.4|555|565.71|563.31|557.19|554.79|0
1658343900000|2022-07-20 19:05:00|557.19|554.79|558.85|556.45|559.68|557.28|555.12|552.72|0
1658344200000|2022-07-20 19:10:00|558.64|556.24|558.22|555.82|559.47|557.07|555.95|553.55|0
1658344500000|2022-07-20 19:15:00|557.6|555.2|555.74|553.34|558.85|556.45|554.7|552.3|0
1658344800000|2022-07-20 19:20:00|555.94|553.54|558.84|556.44|559.88|557.48|555.12|552.72|0
1658345100000|2022-07-20 19:25:00|558.64|556.24|554.29|551.89|558.64|556.24|554.08|551.68|0
1658345400000|2022-07-20 19:30:00|554.08|551.68|560.55|558.15|560.55|558.15|553.67|551.27|0
1658345700000|2022-07-20 19:35:00|560.96|558.56|560.77|558.37|562.84|560.44|558.34|555.94|0
1658346000000|2022-07-20 19:40:00|561.18|558.78|557.04|554.64|561.8|559.4|555.59|553.19|0
1658346300000|2022-07-20 19:45:00|557.45|555.05|558.49|556.09|560.76|558.36|556.01|553.61|0
1658346600000|2022-07-20 19:50:00|557.04|554.64|562.21|559.81|563.46|561.06|555.59|553.19|0
1658346900000|2022-07-20 19:55:00|561.59|559.19|562.84|560.44|564.29|561.89|560.35|557.95|0
1658347200000|2022-07-20 20:00:00|562.01|559.61|560.35|557.95|562.21|559.81|558.48|556.08|0
1658347500000|2022-07-20 20:05:00|560.55|558.15|560.55|558.15|562.42|560.02|559.1|556.7|0
1658347800000|2022-07-20 20:10:00|561.17|558.77|564.91|562.51|565.74|563.34|560.76|558.36|0
1658348100000|2022-07-20 20:15:00|564.9|562.1|567.3|564.5|569.48|566.68|564.49|561.69|0
1658348400000|2022-07-20 20:20:00|567.19|564.39|566.98|564.18|567.92|565.12|565.94|563.14|0
1658348700000|2022-07-20 20:25:00|567.09|564.29|567.81|565.01|568.85|566.05|566.77|563.97|0
1658349000000|2022-07-20 20:30:00|568.02|565.22|568.43|565.63|569.06|566.26|567.19|564.39|0
1658349300000|2022-07-20 20:35:00|568.33|565.53|569.89|567.09|569.89|567.09|568.02|565.22|0
1658349600000|2022-07-20 20:40:00|569.58|566.78|568.43|565.63|569.89|567.09|567.6|564.8|0
1658349900000|2022-07-20 20:45:00|568.33|565.53|569.26|566.46|569.27|566.47|567.81|565.01|0
1658350200000|2022-07-20 20:50:00|569.47|566.67|569.47|566.67|569.89|567.09|568.85|566.05|0
1658350500000|2022-07-20 20:55:00|569.68|566.88|569.66|566.86|569.79|566.99|569.47|566.67|0
1658350800000|2022-07-20 21:00:00|569.53|566.73|569.31|566.51|569.71|566.91|569.22|566.42|0
1658351100000|2022-07-20 21:05:00|569.34|566.54|569.25|566.45|569.93|567.13|568.86|566.06|0
1658351400000|2022-07-20 21:10:00|569.22|566.42|569.58|566.78|569.8|567|569.19|566.39|0
1658351700000|2022-07-20 21:15:00|569.71|566.91|569.56|566.76|569.71|566.91|569.52|566.72|0
1658352000000|2022-07-20 21:20:00|569.62|566.82|569.49|566.69|569.65|566.85|569.43|566.63|0
1658352300000|2022-07-20 21:25:00|569.12|566.32|568.37|565.57|569.3|566.5|568.21|565.41|0
1658352600000|2022-07-20 21:30:00|568.3|565.5|567.82|565.02|568.3|565.5|567.78|564.98|0
1658352900000|2022-07-20 21:35:00|568.12|565.32|566.27|563.47|568.21|565.41|566.27|563.47|0
1658353200000|2022-07-20 21:40:00|566.72|563.92|566.57|563.77|567.76|564.96|566.57|563.77|0
1658353500000|2022-07-20 21:45:00|566.32|563.52|566.14|563.34|566.32|563.52|566.01|563.21|0
1658353800000|2022-07-20 21:50:00|566.05|563.25|567.24|564.44|567.24|564.44|566.05|563.25|0
1658354100000|2022-07-20 21:55:00|567.2|564.4|568.33|565.53|568.33|565.53|566.8|564|0
1658354400000|2022-07-20 22:00:00|568.73|565.93|568.83|566.03|570.08|567.28|567.79|564.99|0
1658354700000|2022-07-20 22:05:00|568.62|565.82|569.45|566.65|569.87|567.07|568.2|565.4|0
1658355000000|2022-07-20 22:10:00|569.35|566.55|569.03|566.23|569.77|566.97|568.62|565.82|0
1658355300000|2022-07-20 22:15:00|569.24|566.44|572.06|569.26|572.27|569.47|569.24|566.44|0
1658355600000|2022-07-20 22:20:00|572.16|569.36|571.53|568.73|573|570.2|571.53|568.73|0
1658355900000|2022-07-20 22:25:00|571.33|568.53|570.28|567.48|571.43|568.63|569.45|566.65|0
1658356200000|2022-07-20 22:30:00|570.07|567.27|570.18|567.38|571.22|568.42|569.24|566.44|0
1658356500000|2022-07-20 22:35:00|570.28|567.48|572.79|569.99|572.79|569.99|570.28|567.48|0
1658356800000|2022-07-20 22:40:00|572.58|569.78|572.99|570.19|572.99|570.19|571.74|568.94|0
1658357100000|2022-07-20 22:45:00|572.89|570.09|571.74|568.94|572.99|570.19|571.22|568.42|0
1658357400000|2022-07-20 22:50:00|572.36|569.56|572.57|569.77|572.99|570.19|572.36|569.56|0
1658357700000|2022-07-20 22:55:00|572.36|569.56|571.73|568.93|572.78|569.98|571.32|568.52|0
1658358000000|2022-07-20 23:00:00|571.53|568.73|571.84|569.04|571.94|569.14|571.32|568.52|0
1658358300000|2022-07-20 23:05:00|571.94|569.14|569.85|567.05|571.94|569.14|569.64|566.84|0
1658358600000|2022-07-20 23:10:00|570.06|567.26|570.48|567.68|571.1|568.3|569.75|566.95|0
1658358900000|2022-07-20 23:15:00|570.38|567.58|569.22|566.42|570.38|567.58|569.22|566.42|0
1658359200000|2022-07-20 23:20:00|569.43|566.63|567.14|564.34|569.54|566.74|566.93|564.13|0
1658359500000|2022-07-20 23:25:00|566.93|564.13|566.72|563.92|567.04|564.24|565.89|563.09|0
1658359800000|2022-07-20 23:30:00|566.93|564.13|566.3|563.5|567.76|564.96|566.3|563.5|0
1658360100000|2022-07-20 23:35:00|566.09|563.29|567.13|564.33|567.13|564.33|566.09|563.29|0
1658360400000|2022-07-20 23:40:00|567.34|564.54|566.92|564.12|568.07|565.27|566.71|563.91|0
1658360700000|2022-07-20 23:45:00|567.03|564.23|566.2|563.4|567.13|564.33|565.78|562.98|0
1658361000000|2022-07-20 23:50:00|566.3|563.5|565.26|562.46|566.5|563.7|564.84|562.04|0
1658361300000|2022-07-20 23:55:00|565.16|562.36|567.54|564.74|567.54|564.74|565.05|562.25|0
1658361600000|2022-07-21 00:00:00|567.96|565.16|570.05|567.25|570.88|568.08|567.96|565.16|0
1658361900000|2022-07-21 00:05:00|569.84|567.04|571.3|568.5|571.92|569.12|569.84|567.04|0
1658362200000|2022-07-21 00:10:00|571.51|568.71|570.88|568.08|572.55|569.75|570.67|567.87|0
1658362500000|2022-07-21 00:15:00|570.67|567.87|571.4|568.6|571.5|568.7|570.04|567.24|0
1658362800000|2022-07-21 00:20:00|570.98|568.18|570.25|567.45|572.24|569.44|570.25|567.45|0
1658363100000|2022-07-21 00:25:00|570.14|567.34|570.04|567.24|571.4|568.6|569.62|566.82|0
1658363400000|2022-07-21 00:30:00|570.14|567.34|570.46|567.66|570.98|568.18|569.31|566.51|0
1658363700000|2022-07-21 00:35:00|570.77|567.97|569.51|566.71|570.77|567.97|568.47|565.67|0
1658364000000|2022-07-21 00:40:00|569.41|566.61|569.93|567.13|570.46|567.66|569.09|566.29|0
1658364300000|2022-07-21 00:45:00|569.72|566.92|568.26|565.46|569.72|566.92|567.84|565.04|0
1658364600000|2022-07-21 00:50:00|568.47|565.67|567.95|565.15|568.67|565.87|567.42|564.62|0
1658364900000|2022-07-21 00:55:00|567.84|565.04|567.21|564.41|567.84|565.04|566.38|563.58|0
1658365200000|2022-07-21 01:00:00|567.42|564.62|569.41|566.61|569.41|566.61|567.42|564.62|0
1658365500000|2022-07-21 01:05:00|569.61|566.81|570.45|567.65|572.22|569.42|569.61|566.81|0
1658365800000|2022-07-21 01:10:00|570.34|567.54|570.24|567.44|571.39|568.59|569.5|566.7|0
1658366100000|2022-07-21 01:15:00|570.13|567.33|569.92|567.12|570.55|567.75|568.67|565.87|0
1658366400000|2022-07-21 01:20:00|570.03|567.23|570.75|567.95|571.38|568.58|569.71|566.91|0
1658366700000|2022-07-21 01:25:00|570.96|568.16|576.41|573.61|576.41|573.61|570.96|568.16|0
1658367000000|2022-07-21 01:30:00|576.2|573.4|572.63|569.83|576.62|573.82|572.63|569.83|0
1658367300000|2022-07-21 01:35:00|572.43|569.63|570.96|568.16|572.84|570.04|570.86|568.06|0
1658367600000|2022-07-21 01:40:00|571.28|568.48|570.96|568.16|571.38|568.58|569.7|566.9|0
1658367900000|2022-07-21 01:45:00|570.75|567.95|571.69|568.89|573.47|570.67|570.75|567.95|0
1658368200000|2022-07-21 01:50:00|571.58|568.78|573.05|570.25|573.47|570.67|571.58|568.78|0
1658368500000|2022-07-21 01:55:00|572.84|570.04|571.9|569.1|573.05|570.25|571.58|568.78|0
1658368800000|2022-07-21 02:00:00|572|569.2|570.32|567.52|573.05|570.25|570.32|567.52|0
1658369100000|2022-07-21 02:05:00|569.91|567.11|570.53|567.73|570.95|568.15|568.65|565.85|0
1658369400000|2022-07-21 02:10:00|570.32|567.52|569.49|566.69|570.53|567.73|568.86|566.06|0
1658369700000|2022-07-21 02:15:00|569.28|566.48|569.28|566.48|569.8|567|568.44|565.64|0
1658370000000|2022-07-21 02:20:00|569.07|566.27|569.17|566.37|569.28|566.48|567.81|565.01|0
1658370300000|2022-07-21 02:25:00|569.27|566.47|568.65|565.85|569.27|566.47|568.23|565.43|0
1658370600000|2022-07-21 02:30:00|568.76|565.96|568.44|565.64|569.59|566.79|568.13|565.33|0
1658370900000|2022-07-21 02:35:00|568.23|565.43|568.02|565.22|568.65|565.85|567.81|565.01|0
1658371200000|2022-07-21 02:40:00|568.13|565.33|568.43|565.63|568.43|565.63|567.81|565.01|0
1658371500000|2022-07-21 02:45:00|568.64|565.84|569.06|566.26|569.27|566.47|567.5|564.7|0
1658371800000|2022-07-21 02:50:00|569.27|566.47|569.27|566.47|570.1|567.3|568.64|565.84|0
1658372100000|2022-07-21 02:55:00|569.47|566.67|569.26|566.46|569.89|567.09|569.06|566.26|0
1658372400000|2022-07-21 03:00:00|569.16|566.36|568.64|565.84|570.1|567.3|568.64|565.84|0
1658372700000|2022-07-21 03:05:00|568.43|565.63|568.22|565.42|569.26|566.46|568.01|565.21|0
1658373000000|2022-07-21 03:10:00|568.01|565.21|566.13|563.33|568.43|565.63|565.92|563.12|0
1658373300000|2022-07-21 03:15:00|565.92|563.12|566.75|563.95|567.17|564.37|565.71|562.91|0
1658373600000|2022-07-21 03:20:00|566.86|564.06|567.59|564.79|568.01|565.21|566.55|563.75|0
1658373900000|2022-07-21 03:25:00|567.8|565|567.79|564.99|568.21|565.41|567.38|564.58|0
1658374200000|2022-07-21 03:30:00|567.69|564.89|568.42|565.62|568.63|565.83|566.75|563.95|0
1658374500000|2022-07-21 03:35:00|568.53|565.73|567.58|564.78|568.84|566.04|567.37|564.57|0
1658374800000|2022-07-21 03:40:00|567.79|564.99|567.79|564.99|568.42|565.62|567.37|564.57|0
1658375100000|2022-07-21 03:45:00|567.58|564.78|567.37|564.57|567.79|564.99|566.75|563.95|0
1658375400000|2022-07-21 03:50:00|567.58|564.78|566.12|563.32|567.58|564.78|566.12|563.32|0
1658375700000|2022-07-21 03:55:00|566.23|563.43|567.37|564.57|567.58|564.78|566.12|563.32|0
1658376000000|2022-07-21 04:00:00|567.16|564.36|567.37|564.57|567.37|564.57|565.49|562.69|0
1658376300000|2022-07-21 04:05:00|566.95|564.15|567.47|564.67|567.58|564.78|566.74|563.94|0
1658376600000|2022-07-21 04:10:00|567.37|564.57|567.78|564.98|568.41|565.61|567.37|564.57|0
1658376900000|2022-07-21 04:15:00|567.57|564.77|567.36|564.56|567.99|565.19|566.95|564.15|0
1658377200000|2022-07-21 04:20:00|567.57|564.77|569.24|566.44|569.24|566.44|567.57|564.77|0
1658377500000|2022-07-21 04:25:00|569.45|566.65|569.45|566.65|569.66|566.86|568.93|566.13|0
1658377800000|2022-07-21 04:30:00|569.24|566.44|567.15|564.35|569.45|566.65|566.53|563.73|0
1658378100000|2022-07-21 04:35:00|566.94|564.14|568.09|565.29|568.82|566.02|566.94|564.14|0
1658378400000|2022-07-21 04:40:00|567.98|565.18|566.31|563.51|568.19|565.39|566.31|563.51|0
1658378700000|2022-07-21 04:45:00|566.21|563.41|564.65|561.85|566.94|564.14|564.44|561.64|0
1658379000000|2022-07-21 04:50:00|564.44|561.64|563.19|560.39|564.44|561.64|562.26|559.46|0
1658379300000|2022-07-21 04:55:00|562.98|560.18|564.64|561.84|564.64|561.84|562.77|559.97|0
1658379600000|2022-07-21 05:00:00|564.85|562.05|565.47|562.67|566.1|563.3|564.23|561.43|0
1658379900000|2022-07-21 05:05:00|565.27|562.47|563.18|560.38|566.1|563.3|563.18|560.38|0
1658380200000|2022-07-21 05:10:00|562.98|560.18|563.71|560.91|564.01|561.21|562.14|559.34|0
1658380500000|2022-07-21 05:15:00|563.6|560.8|565.26|562.46|565.47|562.67|563.39|560.59|0
1658380800000|2022-07-21 05:20:00|565.05|562.25|564.01|561.21|565.47|562.67|563.6|560.8|0
1658381100000|2022-07-21 05:25:00|564.12|561.32|564.22|561.42|564.64|561.84|563.8|561|0
1658381400000|2022-07-21 05:30:00|564.01|561.21|564.12|561.32|564.22|561.42|562.55|559.75|0
1658381700000|2022-07-21 05:35:00|564.22|561.42|561.3|558.5|564.63|561.83|561.3|558.5|0
1658382000000|2022-07-21 05:40:00|561.1|558.3|560.68|557.88|561.51|558.71|559.64|556.84|0
1658382300000|2022-07-21 05:45:00|560.37|557.57|559.13|556.33|561.1|558.3|558.4|555.6|0
1658382600000|2022-07-21 05:50:00|559.02|556.22|556.53|553.73|559.23|556.43|553.64|550.84|0
1658382900000|2022-07-21 05:55:00|556.74|553.94|555.91|553.11|557.36|554.56|555.5|552.7|0
1658383200000|2022-07-21 06:00:00|555.7|552.9|556.74|553.94|557.15|554.35|554.88|552.08|0
1658383500000|2022-07-21 06:05:00|556.94|554.14|555.29|552.49|557.56|554.76|554.67|551.87|0
1658383800000|2022-07-21 06:10:00|555.08|552.28|554.15|551.35|555.91|553.11|554.05|551.25|0
1658384100000|2022-07-21 06:15:00|554.25|551.45|555.9|553.1|558.39|555.59|554.25|551.45|0
1658384400000|2022-07-21 06:20:00|555.7|552.9|558.39|555.59|558.59|555.79|555.49|552.69|0
1658384700000|2022-07-21 06:25:00|558.59|555.79|560.04|557.24|560.25|557.45|556.94|554.14|0
1658385000000|2022-07-21 06:30:00|560.46|557.66|563.68|560.88|563.78|560.98|560.04|557.24|0
1658385300000|2022-07-21 06:35:00|563.78|560.98|560.57|557.77|564.41|561.61|560.57|557.77|0
1658385600000|2022-07-21 06:40:00|560.77|557.97|561.49|558.69|561.7|558.9|560.46|557.66|0
1658385900000|2022-07-21 06:45:00|561.39|558.59|563.36|560.56|563.36|560.56|561.39|558.59|0
1658386200000|2022-07-21 06:50:00|563.16|560.36|562.64|559.84|564.4|561.6|561.7|558.9|0
1658386500000|2022-07-21 06:55:00|562.74|559.94|563.78|560.98|564.61|561.81|561.91|559.11|0
1658386800000|2022-07-21 07:00:00|563.57|560.77|563.54|560.18|564.89|562.02|563.02|559.66|0
1658387100000|2022-07-21 07:05:00|563.82|560.94|561.39|558.99|565.17|562.29|561.32|558.44|0
1658387400000|2022-07-21 07:10:00|561.29|558.89|561.83|559.43|561.91|559.51|558.59|556.19|0
1658387700000|2022-07-21 07:15:00|561.93|559.53|561.1|558.7|565.04|562.64|560.68|558.28|0
1658388000000|2022-07-21 07:20:00|560.89|558.49|560.68|558.28|562.13|559.73|558.72|556.32|0
1658388300000|2022-07-21 07:25:00|560.58|558.18|567.12|564.72|567.12|564.72|560.27|557.87|0
1658388600000|2022-07-21 07:30:00|566.7|564.3|569.62|567.22|571.08|568.68|566.08|563.68|0
1658388900000|2022-07-21 07:35:00|569.41|567.01|568.47|566.07|570.66|568.26|568.47|566.07|0
1658389200000|2022-07-21 07:40:00|567.95|565.55|570.03|567.63|570.45|568.05|567.43|565.03|0
1658389500000|2022-07-21 07:45:00|570.24|567.84|567.94|565.54|570.24|567.84|567.32|564.92|0
1658389800000|2022-07-21 07:50:00|567.74|565.34|567.22|564.82|569.4|567|567.11|564.71|0
1658390100000|2022-07-21 07:55:00|566.49|564.09|569.82|567.42|570.24|567.84|566.49|564.09|0
1658390400000|2022-07-21 08:00:00|569.51|567.11|571.28|568.88|571.7|569.3|568.77|566.37|0
1658390700000|2022-07-21 08:05:00|571.49|569.09|570.97|568.57|572.53|570.13|569.61|567.21|0
1658391000000|2022-07-21 08:10:00|570.76|568.36|571.07|568.67|571.8|569.4|569.4|567|0
1658391300000|2022-07-21 08:15:00|571.28|568.88|572.53|570.13|573.36|570.96|570.55|568.15|0
1658391600000|2022-07-21 08:20:00|572.74|570.34|576.29|573.89|576.71|574.31|571.69|569.29|0
1658391900000|2022-07-21 08:25:00|576.19|573.79|574.83|572.43|576.61|574.21|573.57|571.17|0
1658392200000|2022-07-21 08:30:00|574.62|572.22|571.69|569.29|575.56|573.16|571.48|569.08|0
1658392500000|2022-07-21 08:35:00|571.59|569.19|573.36|570.96|573.99|571.59|570.64|568.24|0
1658392800000|2022-07-21 08:40:00|573.15|570.75|574.69|572.29|575.85|573.45|572.31|569.91|0
1658393100000|2022-07-21 08:45:00|574.48|572.08|574.48|572.08|575.11|572.71|572.59|570.19|0
1658393400000|2022-07-21 08:50:00|574.27|571.87|574.06|571.66|574.69|572.29|572.8|570.4|0
1658393700000|2022-07-21 08:55:00|573.96|571.56|570.29|567.89|574.17|571.77|570.08|567.68|0
1658394000000|2022-07-21 09:00:00|570.19|567.79|571.96|569.56|573.01|570.61|570.19|567.79|0
1658394300000|2022-07-21 09:05:00|572.17|569.77|571.54|569.14|572.59|570.19|571.02|568.62|0
1658394600000|2022-07-21 09:10:00|571.44|569.04|569.66|567.26|571.44|569.04|569.66|567.26|0
1658394900000|2022-07-21 09:15:00|569.87|567.47|569.66|567.26|571.44|569.04|569.24|566.84|0
1658395200000|2022-07-21 09:20:00|569.56|567.16|569.03|566.63|569.77|567.37|568.2|565.8|0
1658395500000|2022-07-21 09:25:00|568.82|566.42|570.18|567.78|570.49|568.09|568.19|565.79|0
1658395800000|2022-07-21 09:30:00|570.39|567.99|570.28|567.88|571.33|568.93|569.86|567.46|0
1658396100000|2022-07-21 09:35:00|570.18|567.78|569.86|567.46|572.06|569.66|569.86|567.46|0
1658396400000|2022-07-21 09:40:00|569.97|567.57|569.02|566.62|570.7|568.3|568.09|565.69|0
1658396700000|2022-07-21 09:45:00|568.82|566.42|568.4|566|569.86|567.46|567.77|565.37|0
1658397000000|2022-07-21 09:50:00|567.98|565.58|566.63|564.23|569.23|566.83|566.21|563.81|0
1658397300000|2022-07-21 09:55:00|566.73|564.33|566.51|564.11|568.6|566.2|566.51|564.11|0
1658397600000|2022-07-21 10:00:00|566.3|563.9|565.47|563.07|567.45|565.05|564.64|562.24|0
1658397900000|2022-07-21 10:05:00|565.79|563.39|564.22|561.82|567.55|565.15|564.22|561.82|0
1658398200000|2022-07-21 10:10:00|564.01|561.61|564.54|562.14|565.47|563.07|563.81|561.41|0
1658398500000|2022-07-21 10:15:00|564.43|562.03|563.39|560.99|565.68|563.28|562.76|560.36|0
1658398800000|2022-07-21 10:20:00|563.18|560.78|563.8|561.4|563.8|561.4|561.93|559.53|0
1658399100000|2022-07-21 10:25:00|563.59|561.19|563.38|560.98|563.91|561.51|561.93|559.53|0
1658399400000|2022-07-21 10:30:00|563.18|560.78|562.66|560.26|564.01|561.61|562.55|560.15|0
1658399700000|2022-07-21 10:35:00|562.76|560.36|563.8|561.4|564.42|562.02|562.66|560.26|0
1658400000000|2022-07-21 10:40:00|563.59|561.19|567.33|564.93|567.86|565.46|563.59|561.19|0
1658400300000|2022-07-21 10:45:00|567.75|565.35|569|566.6|569|566.6|566.92|564.52|0
1658400600000|2022-07-21 10:50:00|568.9|566.5|569.52|567.12|569.73|567.33|568.17|565.77|0
1658400900000|2022-07-21 10:55:00|569.73|567.33|568.37|565.97|570.46|568.06|567.33|564.93|0
1658401200000|2022-07-21 11:00:00|568.16|565.76|568.37|565.97|569|566.6|567.54|565.14|0
1658401500000|2022-07-21 11:05:00|568.48|566.08|566.39|563.99|569.41|567.01|566.08|563.68|0
1658401800000|2022-07-21 11:10:00|566.49|564.09|566.91|564.51|568.37|565.97|566.49|564.09|0
1658402100000|2022-07-21 11:15:00|567.12|564.72|567.12|564.72|567.33|564.93|565.45|563.05|0
1658402400000|2022-07-21 11:20:00|567.02|564.62|570.03|567.63|570.03|567.63|566.49|564.09|0
1658402700000|2022-07-21 11:25:00|570.24|567.84|568.89|566.49|570.45|568.05|568.57|566.17|0
1658403000000|2022-07-21 11:30:00|569.2|566.8|567.94|565.54|569.61|567.21|567.32|564.92|0
1658403300000|2022-07-21 11:35:00|567.84|565.44|571.49|569.09|571.7|569.3|567.53|565.13|0
1658403600000|2022-07-21 11:40:00|571.39|568.99|572.75|570.35|573.16|570.76|569.82|567.42|0
1658403900000|2022-07-21 11:45:00|572.95|570.55|569.3|566.9|573.16|570.76|569.3|566.9|0
1658404200000|2022-07-21 11:50:00|569.19|566.79|567.94|565.54|570.24|567.84|567.94|565.54|0
1658404500000|2022-07-21 11:55:00|568.15|565.75|569.3|566.9|570.02|567.62|568.15|565.75|0
1658404800000|2022-07-21 12:00:00|569.4|567|567.1|564.7|569.61|567.21|566.48|564.08|0
1658405100000|2022-07-21 12:05:00|566.89|564.49|566.27|563.87|567.52|565.12|564.4|562|0
1658405400000|2022-07-21 12:10:00|566.06|563.66|568.14|565.74|568.14|565.74|565.43|563.03|0
1658405700000|2022-07-21 12:15:00|567.83|565.43|563.11|559.75|574.98|571.86|562.79|559.43|0
1658406000000|2022-07-21 12:20:00|563.21|559.85|561.55|558.19|563.21|559.85|557.82|554.46|0
1658406300000|2022-07-21 12:25:00|561.76|558.4|564.66|561.3|565.91|562.55|561.76|558.4|0
1658406600000|2022-07-21 12:30:00|564.56|561.2|559.47|556.11|566.12|562.76|559.37|556.01|0
1658406900000|2022-07-21 12:35:00|559.06|555.7|556.06|552.7|561.55|558.19|556.06|552.7|0
1658407200000|2022-07-21 12:40:00|556.16|552.8|550.8|547.44|557.2|553.84|550.19|546.83|0
1658407500000|2022-07-21 12:45:00|550.6|547.24|552.38|549.98|553.07|550.29|550.12|547.24|0
1658407800000|2022-07-21 12:50:00|552.9|550.5|556.92|554.52|557.12|554.72|551.35|548.95|0
1658408100000|2022-07-21 12:55:00|556.71|554.31|555.03|552.63|556.92|554.52|552.76|550.36|0
1658408400000|2022-07-21 13:00:00|554.62|552.22|558.35|555.95|558.76|556.36|554.41|552.01|0
1658408700000|2022-07-21 13:05:00|558.76|556.36|561.46|559.06|562.92|560.52|558.76|556.36|0
1658409000000|2022-07-21 13:10:00|561.67|559.27|563.34|560.94|563.55|561.15|559.8|557.4|0
1658409300000|2022-07-21 13:15:00|563.55|561.15|566.88|564.48|567.3|564.9|560.63|558.23|0
1658409600000|2022-07-21 13:20:00|566.67|564.27|568.35|565.95|569.39|566.99|565|562.6|0
1658409900000|2022-07-21 13:25:00|568.55|566.15|568.55|566.15|570.23|567.83|567.93|565.53|0
1658410200000|2022-07-21 13:30:00|566.88|564.48|574.46|572.06|574.46|572.06|566.31|563.91|0
1658410500000|2022-07-21 13:35:00|576.77|574.37|568.39|565.99|580.13|577.73|567.76|565.36|0
1658410800000|2022-07-21 13:40:00|569.02|566.62|572.15|569.75|572.78|570.38|565.26|562.86|0
1658411100000|2022-07-21 13:45:00|574.25|571.85|567.14|564.74|575.92|573.52|565.26|562.86|0
1658411400000|2022-07-21 13:50:00|567.97|565.57|558.61|556.21|570.68|568.28|558.61|556.21|0
1658411700000|2022-07-21 13:55:00|558.41|556.01|560.89|558.49|562.14|559.74|557.58|555.18|0
1658412000000|2022-07-21 14:00:00|561.52|559.12|573.9|571.5|573.9|571.5|555.6|553.2|0
1658412300000|2022-07-21 14:05:00|573.48|571.08|573.06|570.66|575.78|573.38|568.46|566.06|0
1658412600000|2022-07-21 14:10:00|572.64|570.24|582.19|579.79|583.98|581.58|571.18|568.78|0
1658412900000|2022-07-21 14:15:00|582.5|580.1|573.52|571.12|582.71|580.31|571.65|569.25|0
1658413200000|2022-07-21 14:20:00|572.9|570.5|582.62|580.22|583.35|580.95|571.65|569.25|0
1658413500000|2022-07-21 14:25:00|582.3|579.9|587.55|585.15|590.92|588.52|582.09|579.69|0
1658413800000|2022-07-21 14:30:00|587.24|584.84|588.39|585.99|589.24|586.84|584.4|582|0
1658414100000|2022-07-21 14:35:00|587.76|585.36|577.71|575.31|587.76|585.36|577.71|575.31|0
1658414400000|2022-07-21 14:40:00|577.61|575.21|574.98|572.58|580.02|577.62|574.56|572.16|0
1658414700000|2022-07-21 14:45:00|574.77|572.37|577.5|575.1|578.24|575.84|574.35|571.95|0
1658415000000|2022-07-21 14:50:00|576.66|574.26|571.85|569.45|577.71|575.31|571.85|569.45|0
1658415300000|2022-07-21 14:55:00|571.43|569.03|565.99|563.59|572.68|570.28|565.37|562.97|0
1658415600000|2022-07-21 15:00:00|566.2|563.8|561.83|559.43|568.29|565.89|561.83|559.43|0
1658415900000|2022-07-21 15:05:00|561.62|559.22|564.74|562.34|566.2|563.8|561.62|559.22|0
1658416200000|2022-07-21 15:10:00|564.32|561.92|565.79|563.39|567.88|565.48|564.11|561.71|0
1658416500000|2022-07-21 15:15:00|565.38|562.98|564.75|562.35|567.88|565.48|563.5|561.1|0
1658416800000|2022-07-21 15:20:00|565.17|562.77|568.09|565.69|569.66|567.26|563.5|561.1|0
1658417100000|2022-07-21 15:25:00|567.88|565.48|562.25|559.85|568.51|566.11|562.25|559.85|0
1658417400000|2022-07-21 15:30:00|560.79|558.39|553.74|551.34|564.75|562.35|553.74|551.34|0
1658417700000|2022-07-21 15:35:00|554.15|551.75|557.05|554.65|557.05|554.65|552.71|550.31|0
1658418000000|2022-07-21 15:40:00|556.84|554.44|556.43|554.03|557.16|554.76|554.57|552.17|0
1658418300000|2022-07-21 15:45:00|556.33|553.93|559.33|556.93|559.54|557.14|554.77|552.37|0
1658418600000|2022-07-21 15:50:00|559.23|556.83|557.67|555.27|559.95|557.55|556.22|553.82|0
1658418900000|2022-07-21 15:55:00|557.25|554.85|556.63|554.23|557.67|555.27|554.77|552.37|0
1658419200000|2022-07-21 16:00:00|557.25|554.85|550.54|548.14|557.46|555.06|550.02|547.62|0
1658419500000|2022-07-21 16:05:00|550.43|548.03|545.08|542.68|551.46|549.06|544.67|542.27|0
1658419800000|2022-07-21 16:10:00|544.87|542.47|548.37|545.97|551.25|548.85|544.46|542.06|0
1658420100000|2022-07-21 16:15:00|548.16|545.76|545.11|542.71|548.77|546.37|544.08|541.68|0
1658420400000|2022-07-21 16:20:00|544.69|542.29|543.04|540.64|546.56|544.16|543.04|540.64|0
1658420700000|2022-07-21 16:25:00|543.45|541.05|539.12|536.72|544.07|541.67|538.71|536.31|0
1658421000000|2022-07-21 16:30:00|539.53|537.13|541.75|539.35|541.95|539.55|536.31|533.91|0
1658421300000|2022-07-21 16:35:00|541.54|539.14|540.52|538.12|542.97|540.57|539.91|537.51|0
1658421600000|2022-07-21 16:40:00|540.72|538.32|543.18|540.78|543.18|540.78|540.11|537.71|0
1658421900000|2022-07-21 16:45:00|542.97|540.57|544.4|542|545.22|542.82|542.56|540.16|0
1658422200000|2022-07-21 16:50:00|544.2|541.8|542.97|540.57|544.2|541.8|541.74|539.34|0
1658422500000|2022-07-21 16:55:00|542.76|540.36|541.94|539.54|543.58|541.18|541.13|538.73|0
1658422800000|2022-07-21 17:00:00|541.74|539.34|542.15|539.75|544.19|541.79|540.92|538.52|0
1658423100000|2022-07-21 17:05:00|541.94|539.54|541.94|539.54|543.58|541.18|539.7|537.3|0
1658423400000|2022-07-21 17:10:00|542.35|539.95|546.24|543.84|546.45|544.05|541.53|539.13|0
1658423700000|2022-07-21 17:15:00|546.35|543.95|543.44|541.04|546.86|544.46|542.01|539.61|0
1658424000000|2022-07-21 17:20:00|543.85|541.45|547.96|545.56|547.96|545.56|541.81|539.41|0
1658424300000|2022-07-21 17:25:00|547.55|545.15|547.75|545.35|550.22|547.82|546.93|544.53|0
1658424600000|2022-07-21 17:30:00|547.55|545.15|553.11|550.71|554.76|552.36|547.14|544.74|0
1658424900000|2022-07-21 17:35:00|553.73|551.33|548.57|546.17|554.97|552.57|547.95|545.55|0
1658425200000|2022-07-21 17:40:00|548.16|545.76|546.51|544.11|548.78|546.38|545.49|543.09|0
1658425500000|2022-07-21 17:45:00|545.9|543.5|548.88|546.48|549.8|547.4|545.9|543.5|0
1658425800000|2022-07-21 17:50:00|549.19|546.79|553.52|551.12|553.72|551.32|548.98|546.58|0
1658426100000|2022-07-21 17:55:00|553.93|551.53|548.77|546.37|554.34|551.94|548.36|545.96|0
1658426400000|2022-07-21 18:00:00|548.57|546.17|548.15|545.75|550.21|547.81|547.13|544.73|0
1658426700000|2022-07-21 18:05:00|547.95|545.55|545.28|542.88|548.98|546.58|543.84|541.44|0
1658427000000|2022-07-21 18:10:00|545.27|542.87|542.61|540.21|546.1|543.7|542.61|540.21|0
1658427300000|2022-07-21 18:15:00|542.4|540|542.61|540.21|544.35|541.95|541.38|538.98|0
1658427600000|2022-07-21 18:20:00|542.81|540.41|542.2|539.8|543.22|540.82|540.97|538.57|0
1658427900000|2022-07-21 18:25:00|542.4|540|542.4|540|544.65|542.25|541.58|539.18|0
1658428200000|2022-07-21 18:30:00|543.01|540.61|546.09|543.69|546.09|543.69|543.01|540.61|0
1658428500000|2022-07-21 18:35:00|546.29|543.89|543.63|541.23|548.35|545.95|543.63|541.23|0
1658428800000|2022-07-21 18:40:00|543.42|541.02|548.14|545.74|548.35|545.95|543.21|540.81|0
1658429100000|2022-07-21 18:45:00|547.94|545.54|546.5|544.1|549.58|547.18|546.5|544.1|0
1658429400000|2022-07-21 18:50:00|546.29|543.89|545.88|543.48|547.93|545.53|545.06|542.66|0
1658429700000|2022-07-21 18:55:00|545.67|543.27|544.64|542.24|546.29|543.89|542.6|540.2|0
1658430000000|2022-07-21 19:00:00|545.05|542.65|540.55|538.15|545.05|542.65|540.55|538.15|0
1658430300000|2022-07-21 19:05:00|540.96|538.56|536.67|534.27|541.57|539.17|536.46|534.06|0
1658430600000|2022-07-21 19:10:00|536.46|534.06|540.65|538.25|541.77|539.37|536.46|534.06|0
1658430900000|2022-07-21 19:15:00|540.95|538.55|540.75|538.35|543.61|541.21|540.04|537.64|0
1658431200000|2022-07-21 19:20:00|541.16|538.76|541.77|539.37|543|540.6|540.75|538.35|0
1658431500000|2022-07-21 19:25:00|541.56|539.16|539.72|537.32|541.77|539.37|538.5|536.1|0
1658431800000|2022-07-21 19:30:00|539.93|537.53|538.5|536.1|541.36|538.96|537.68|535.28|0
1658432100000|2022-07-21 19:35:00|538.29|535.89|540.54|538.14|540.74|538.34|536.46|534.06|0
1658432400000|2022-07-21 19:40:00|540.74|538.34|537.68|535.28|540.74|538.34|537.47|535.07|0
1658432700000|2022-07-21 19:45:00|537.88|535.48|537.88|535.48|539.01|536.61|536.86|534.46|0
1658433000000|2022-07-21 19:50:00|535.23|532.83|533.6|531.2|535.43|533.03|533.19|530.79|0
1658433300000|2022-07-21 19:55:00|533.71|531.31|529.2|526.8|534.41|532.01|529.2|526.8|0
1658433600000|2022-07-21 20:00:00|529|526.6|529.6|527.2|529.81|527.41|526.97|524.57|0
1658433900000|2022-07-21 20:05:00|529.81|527.41|531.43|529.03|531.64|529.24|529.81|527.41|0
1658434200000|2022-07-21 20:10:00|531.64|529.24|538.78|536.38|538.78|536.38|531.64|529.24|0
1658434500000|2022-07-21 20:15:00|538.77|535.97|540.82|538.02|541.23|538.43|537.54|534.74|0
1658434800000|2022-07-21 20:20:00|540.41|537.61|539.79|536.99|542.05|539.25|538.77|535.97|0
1658435100000|2022-07-21 20:25:00|539.59|536.79|539.59|536.79|539.79|536.99|539.18|536.38|0
1658435400000|2022-07-21 20:30:00|539.38|536.58|538.77|535.97|539.59|536.79|538.36|535.56|0
1658435700000|2022-07-21 20:35:00|538.56|535.76|538.56|535.76|538.56|535.76|537.13|534.33|0
1658436000000|2022-07-21 20:40:00|538.36|535.56|539.58|536.78|539.79|536.99|537.95|535.15|0
1658436300000|2022-07-21 20:45:00|539.79|536.99|539.17|536.37|540.2|537.4|539.17|536.37|0
1658436600000|2022-07-21 20:50:00|539.79|536.99|539.99|537.19|540.19|537.39|539.17|536.37|0
1658436900000|2022-07-21 20:55:00|540.19|537.39|537.84|535.04|540.19|537.39|537.84|535.04|0
1658437200000|2022-07-21 21:00:00|538.01|535.21|538.41|535.61|538.56|535.76|537.88|535.08|0
1658437500000|2022-07-21 21:05:00|538.23|535.43|538.29|535.49|538.65|535.85|538.18|535.38|0
1658437800000|2022-07-21 21:10:00|538.5|535.7|537.88|535.08|538.5|535.7|537.7|534.9|0
1658438100000|2022-07-21 21:15:00|537.85|535.05|537.7|534.9|537.91|535.11|537.52|534.72|0
1658438400000|2022-07-21 21:20:00|537.66|534.86|538.44|535.64|538.68|535.88|537.66|534.86|0
1658438700000|2022-07-21 21:25:00|538.32|535.52|538.73|535.93|539|536.2|538.32|535.52|0
1658439000000|2022-07-21 21:30:00|538.64|535.84|538.53|535.73|539.07|536.27|538.53|535.73|0
1658439300000|2022-07-21 21:35:00|538.67|535.87|538.71|535.91|538.73|535.93|538.19|535.39|0
1658439600000|2022-07-21 21:40:00|538.76|535.96|538.76|535.96|538.89|536.09|538.71|535.91|0
1658439900000|2022-07-21 21:45:00|538.82|536.02|539.24|536.44|539.24|536.44|538.76|535.96|0
1658440200000|2022-07-21 21:50:00|539.09|536.29|539.06|536.26|539.63|536.83|538.67|535.87|0
1658440500000|2022-07-21 21:55:00|539.03|536.23|539.45|536.65|539.5|536.7|539.03|536.23|0
1658440800000|2022-07-21 22:00:00|540.08|537.28|542.54|539.74|542.84|540.04|539.35|536.55|0
1658441100000|2022-07-21 22:05:00|542.95|540.15|543.66|540.86|544.89|542.09|542.95|540.15|0
1658441400000|2022-07-21 22:10:00|543.45|540.65|543.66|540.86|544.89|542.09|543.25|540.45|0
1658441700000|2022-07-21 22:15:00|543.77|540.97|541.6|538.8|544.48|541.68|541.6|538.8|0
1658442000000|2022-07-21 22:20:00|541.81|539.01|541.81|539.01|541.81|539.01|539.66|536.86|0
1658442300000|2022-07-21 22:25:00|541.6|538.8|540.58|537.78|542.01|539.21|539.86|537.06|0
1658442600000|2022-07-21 22:30:00|540.37|537.57|540.16|537.36|541.19|538.39|539.14|536.34|0
1658442900000|2022-07-21 22:35:00|540.57|537.77|542.01|539.21|542.21|539.41|540.57|537.77|0
1658443200000|2022-07-21 22:40:00|542.21|539.41|541.8|539|542.21|539.41|541.39|538.59|0
1658443500000|2022-07-21 22:45:00|541.91|539.11|541.39|538.59|542.62|539.82|540.98|538.18|0
1658443800000|2022-07-21 22:50:00|541.18|538.38|542|539.2|542.62|539.82|541.18|538.38|0
1658444100000|2022-07-21 22:55:00|541.8|539|542.11|539.31|542.21|539.41|541.39|538.59|0
1658444400000|2022-07-21 23:00:00|541.9|539.1|542.11|539.31|542.62|539.82|541.8|539|0
1658444700000|2022-07-21 23:05:00|542|539.2|542.41|539.61|542.82|540.02|541.8|539|0
1658445000000|2022-07-21 23:10:00|542.62|539.82|542.61|539.81|542.62|539.82|542|539.2|0
1658445300000|2022-07-21 23:15:00|542.41|539.61|543.02|540.22|543.64|540.84|542|539.2|0
1658445600000|2022-07-21 23:20:00|543.13|540.33|542.92|540.12|543.64|540.84|542.82|540.02|0
1658445900000|2022-07-21 23:25:00|543.02|540.22|541.58|538.78|543.23|540.43|541.38|538.58|0
1658446200000|2022-07-21 23:30:00|541.79|538.99|541.38|538.58|542.61|539.81|540.76|537.96|0
1658446500000|2022-07-21 23:35:00|541.58|538.78|542.61|539.81|543.02|540.22|541.58|538.78|0
1658446800000|2022-07-21 23:40:00|542.4|539.6|541.78|538.98|542.51|539.71|541.58|538.78|0
1658447100000|2022-07-21 23:45:00|541.99|539.19|541.99|539.19|542.81|540.01|541.37|538.57|0
1658447400000|2022-07-21 23:50:00|542.09|539.29|543.83|541.03|544.04|541.24|541.99|539.19|0
1658447700000|2022-07-21 23:55:00|543.63|540.83|543.83|541.03|544.24|541.44|543.22|540.42|0
1658448000000|2022-07-22 00:00:00|544.24|541.44|544.65|541.85|546.71|543.91|544.24|541.44|0
1658448300000|2022-07-22 00:05:00|544.45|541.65|545.89|543.09|545.89|543.09|544.45|541.65|0
1658448600000|2022-07-22 00:10:00|545.99|543.19|545.47|542.67|546.71|543.91|545.27|542.47|0
1658448900000|2022-07-22 00:15:00|545.58|542.78|543.83|541.03|545.68|542.88|543.21|540.41|0
1658449200000|2022-07-22 00:20:00|543.62|540.82|543.21|540.41|543.83|541.03|542.59|539.79|0
1658449500000|2022-07-22 00:25:00|543|540.2|544.03|541.23|544.03|541.23|542.39|539.59|0
1658449800000|2022-07-22 00:30:00|543.93|541.13|543.41|540.61|544.03|541.23|542.39|539.59|0
1658450100000|2022-07-22 00:35:00|543.52|540.72|542.18|539.38|544.64|541.84|541.97|539.17|0
1658450400000|2022-07-22 00:40:00|541.97|539.17|543.61|540.81|543.82|541.02|541.97|539.17|0
1658450700000|2022-07-22 00:45:00|543.82|541.02|542.9|540.1|543.82|541.02|542.59|539.79|0
1658451000000|2022-07-22 00:50:00|543|540.2|542.17|539.37|543|540.2|541.97|539.17|0
1658451300000|2022-07-22 00:55:00|541.97|539.17|541.35|538.55|542.38|539.58|541.15|538.35|0
1658451600000|2022-07-22 01:00:00|541.46|538.66|543.92|541.12|544.43|541.63|541.35|538.55|0
1658451900000|2022-07-22 01:05:00|544.02|541.22|544.02|541.22|544.23|541.43|543.2|540.4|0
1658452200000|2022-07-22 01:10:00|544.22|541.42|544.22|541.42|545.05|542.25|544.02|541.22|0
1658452500000|2022-07-22 01:15:00|544.33|541.53|545.04|542.24|546.07|543.27|544.02|541.22|0
1658452800000|2022-07-22 01:20:00|544.84|542.04|544.53|541.73|545.25|542.45|543.81|541.01|0
1658453100000|2022-07-22 01:25:00|544.63|541.83|543.4|540.6|544.63|541.83|542.57|539.77|0
1658453400000|2022-07-22 01:30:00|543.19|540.39|541.55|538.75|543.19|540.39|541.55|538.75|0
1658453700000|2022-07-22 01:35:00|541.34|538.54|540.31|537.51|542.16|539.36|539.5|536.7|0
1658454000000|2022-07-22 01:40:00|540.11|537.31|539.19|536.39|540.22|537.42|538.06|535.26|0
1658454300000|2022-07-22 01:45:00|539.08|536.28|541.24|538.44|541.34|538.54|539.08|536.28|0
1658454600000|2022-07-22 01:50:00|541.34|538.54|541.13|538.33|542.16|539.36|540.52|537.72|0
1658454900000|2022-07-22 01:55:00|541.24|538.44|540.42|537.62|541.54|538.74|540.21|537.41|0
1658455200000|2022-07-22 02:00:00|540.51|537.71|540|537.2|541.13|538.33|539.69|536.89|0
1658455500000|2022-07-22 02:05:00|539.9|537.1|541.54|538.74|541.54|538.74|539.8|537|0
1658455800000|2022-07-22 02:10:00|541.33|538.53|542.56|539.76|542.56|539.76|541.33|538.53|0
1658456100000|2022-07-22 02:15:00|542.97|540.17|542.35|539.55|543.38|540.58|542.15|539.35|0
1658456400000|2022-07-22 02:20:00|542.46|539.66|543.17|540.37|543.17|540.37|541.94|539.14|0
1658456700000|2022-07-22 02:25:00|543.38|540.58|543.79|540.99|544.2|541.4|542.66|539.86|0
1658457000000|2022-07-22 02:30:00|543.99|541.19|543.99|541.19|544.2|541.4|543.17|540.37|0
1658457300000|2022-07-22 02:35:00|544.1|541.3|545.23|542.43|545.43|542.63|543.99|541.19|0
1658457600000|2022-07-22 02:40:00|545.02|542.22|543.58|540.78|545.02|542.22|543.58|540.78|0
1658457900000|2022-07-22 02:45:00|543.48|540.68|544.19|541.39|544.4|541.6|543.37|540.57|0
1658458200000|2022-07-22 02:50:00|544.3|541.5|543.68|540.88|544.61|541.81|543.17|540.37|0
1658458500000|2022-07-22 02:55:00|543.58|540.78|544.4|541.6|544.4|541.6|543.58|540.78|0
1658458800000|2022-07-22 03:00:00|544.3|541.5|543.57|540.77|544.3|541.5|542.75|539.95|0
1658459100000|2022-07-22 03:05:00|543.37|540.57|543.57|540.77|544.4|541.6|543.16|540.36|0
1658459400000|2022-07-22 03:10:00|543.78|540.98|543.16|540.36|543.78|540.98|542.75|539.95|0
1658459700000|2022-07-22 03:15:00|543.06|540.26|543.98|541.18|543.98|541.18|542.34|539.54|0
1658460000000|2022-07-22 03:20:00|544.19|541.39|544.6|541.8|545.21|542.41|543.88|541.08|0
1658460300000|2022-07-22 03:25:00|544.7|541.9|543.15|540.35|544.8|542|543.15|540.35|0
1658460600000|2022-07-22 03:30:00|543.06|540.26|542.54|539.74|543.26|540.46|542.23|539.43|0
1658460900000|2022-07-22 03:35:00|542.44|539.64|542.95|540.15|543.36|540.56|542.33|539.53|0
1658461200000|2022-07-22 03:40:00|542.74|539.94|542.33|539.53|543.15|540.35|542.33|539.53|0
1658461500000|2022-07-22 03:45:00|542.44|539.64|542.33|539.53|542.53|539.73|541.71|538.91|0
1658461800000|2022-07-22 03:50:00|542.43|539.63|543.15|540.35|543.15|540.35|542.12|539.32|0
1658462100000|2022-07-22 03:55:00|543.05|540.25|541.91|539.11|543.05|540.25|541.91|539.11|0
1658462400000|2022-07-22 04:00:00|541.71|538.91|541.3|538.5|541.91|539.11|541.3|538.5|0
1658462700000|2022-07-22 04:05:00|541.5|538.7|541.09|538.29|541.71|538.91|541.09|538.29|0
1658463000000|2022-07-22 04:10:00|540.89|538.09|541.7|538.9|541.7|538.9|540.88|538.08|0
1658463300000|2022-07-22 04:15:00|541.81|539.01|541.7|538.9|542.32|539.52|541.7|538.9|0
1658463600000|2022-07-22 04:20:00|541.81|539.01|541.29|538.49|541.81|539.01|541.09|538.29|0
1658463900000|2022-07-22 04:25:00|541.5|538.7|542.11|539.31|542.32|539.52|541.5|538.7|0
1658464200000|2022-07-22 04:30:00|541.91|539.11|543.14|540.34|543.14|540.34|541.9|539.1|0
1658464500000|2022-07-22 04:35:00|543.04|540.24|542.72|539.92|543.14|540.34|542.11|539.31|0
1658464800000|2022-07-22 04:40:00|542.93|540.13|542.93|540.13|543.13|540.33|542.52|539.72|0
1658465100000|2022-07-22 04:45:00|543.13|540.33|542.72|539.92|543.13|540.33|542.52|539.72|0
1658465400000|2022-07-22 04:50:00|542.93|540.13|543.13|540.33|543.34|540.54|542.92|540.12|0
1658465700000|2022-07-22 04:55:00|543.24|540.44|543.95|541.15|544.06|541.26|542.72|539.92|0
1658466000000|2022-07-22 05:00:00|544.16|541.36|542.31|539.51|544.77|541.97|542.31|539.51|0
1658466300000|2022-07-22 05:05:00|542.51|539.71|543.54|540.74|544.15|541.35|541.48|538.68|0
1658466600000|2022-07-22 05:10:00|543.74|540.94|545.18|542.38|547.03|544.23|543.23|540.43|0
1658466900000|2022-07-22 05:15:00|545.39|542.59|544.56|541.76|546.21|543.41|544.15|541.35|0
1658467200000|2022-07-22 05:20:00|544.36|541.56|544.56|541.76|544.97|542.17|544.15|541.35|0
1658467500000|2022-07-22 05:25:00|544.46|541.66|542.91|540.11|544.46|541.66|542.91|540.11|0
1658467800000|2022-07-22 05:30:00|543.12|540.32|545.49|542.69|546.52|543.72|542.91|540.11|0
1658468100000|2022-07-22 05:35:00|545.38|542.58|545.79|542.99|546.41|543.61|545.17|542.37|0
1658468400000|2022-07-22 05:40:00|546|543.2|546.41|543.61|546.41|543.61|545.38|542.58|0
1658468700000|2022-07-22 05:45:00|546.2|543.4|545.99|543.19|546.41|543.61|545.58|542.78|0
1658469000000|2022-07-22 05:50:00|545.79|542.99|545.99|543.19|546.41|543.61|545.58|542.78|0
1658469300000|2022-07-22 05:55:00|546.2|543.4|545.99|543.19|546.4|543.6|545.37|542.57|0
1658469600000|2022-07-22 06:00:00|546.2|543.4|545.78|542.98|546.2|543.4|543.73|540.93|0
1658469900000|2022-07-22 06:05:00|545.58|542.78|545.16|542.36|545.78|542.98|543.93|541.13|0
1658470200000|2022-07-22 06:10:00|545.37|542.57|544.04|541.24|545.78|542.98|543.52|540.72|0
1658470500000|2022-07-22 06:15:00|544.13|541.33|544.45|541.65|544.75|541.95|542.9|540.1|0
1658470800000|2022-07-22 06:20:00|544.34|541.54|543.31|540.51|544.75|541.95|543.31|540.51|0
1658471100000|2022-07-22 06:25:00|543.42|540.62|542.69|539.89|544.95|542.15|542.28|539.48|0
1658471400000|2022-07-22 06:30:00|542.49|539.69|542.48|539.68|543.1|540.3|541.25|538.45|0
1658471700000|2022-07-22 06:35:00|542.69|539.89|542.48|539.68|542.8|540|541.87|539.07|0
1658472000000|2022-07-22 06:40:00|542.28|539.48|541.04|538.24|542.69|539.89|540.43|537.63|0
1658472300000|2022-07-22 06:45:00|541.25|538.45|538.99|536.19|541.25|538.45|538.38|535.58|0
1658472600000|2022-07-22 06:50:00|539.1|536.3|540.43|537.63|541.25|538.45|539.1|536.3|0
1658472900000|2022-07-22 06:55:00|540.33|537.53|539.92|537.12|541.04|538.24|539.81|537.01|0
1658473200000|2022-07-22 07:00:00|539.2|536.4|539.52|536.72|544.37|541.57|538.99|536.19|0
1658473500000|2022-07-22 07:05:00|539.31|536.51|538.29|535.89|542.18|539.78|538.29|535.89|0
1658473800000|2022-07-22 07:10:00|538.6|536.2|536.25|533.85|539.31|536.91|536.25|533.85|0
1658474100000|2022-07-22 07:15:00|534.31|531.91|540.33|537.93|540.33|537.93|534.31|531.91|0
1658474400000|2022-07-22 07:20:00|539.92|537.52|537.47|535.07|539.92|537.52|536.65|534.25|0
1658474700000|2022-07-22 07:25:00|537.26|534.86|540.33|537.93|540.33|537.93|536.24|533.84|0
1658475000000|2022-07-22 07:30:00|539.92|537.52|542.18|539.78|543.72|541.32|539.1|536.7|0
1658475300000|2022-07-22 07:35:00|542.38|539.98|545.46|543.06|546.28|543.88|540.74|538.34|0
1658475600000|2022-07-22 07:40:00|545.67|543.27|545.87|543.47|546.9|544.5|544.43|542.03|0
1658475900000|2022-07-22 07:45:00|545.66|543.26|544.64|542.24|545.77|543.37|544.43|542.03|0
1658476200000|2022-07-22 07:50:00|544.54|542.14|544.02|541.62|546.39|543.99|543.92|541.52|0
1658476500000|2022-07-22 07:55:00|544.12|541.72|542.78|540.38|544.12|541.72|541.14|538.74|0
1658476800000|2022-07-22 08:00:00|541.96|539.56|544.43|542.03|545.66|543.26|541.76|539.36|0
1658477100000|2022-07-22 08:05:00|544.22|541.82|545.66|543.26|546.28|543.88|544.01|541.61|0
1658477400000|2022-07-22 08:10:00|545.76|543.36|541.45|539.05|545.86|543.46|541.45|539.05|0
1658477700000|2022-07-22 08:15:00|541.75|539.35|542.78|540.38|542.78|540.38|539.91|537.51|0
1658478000000|2022-07-22 08:20:00|542.68|540.28|543.09|540.69|544.42|542.02|542.37|539.97|0
1658478300000|2022-07-22 08:25:00|542.98|540.58|540.52|538.12|542.98|540.58|540.52|538.12|0
1658478600000|2022-07-22 08:30:00|540.31|537.91|541.54|539.14|542.77|540.37|539.7|537.3|0
1658478900000|2022-07-22 08:35:00|541.34|538.94|539.9|537.5|541.34|538.94|539.08|536.68|0
1658479200000|2022-07-22 08:40:00|539.7|537.3|539.49|537.09|539.9|537.5|537.04|534.64|0
1658479500000|2022-07-22 08:45:00|539.6|537.2|540.31|537.91|540.62|538.22|538.26|535.86|0
1658479800000|2022-07-22 08:50:00|540.21|537.81|539.9|537.5|540.41|538.01|539.08|536.68|0
1658480100000|2022-07-22 08:55:00|539.69|537.29|540|537.6|540.82|538.42|539.39|536.99|0
1658480400000|2022-07-22 09:00:00|540.1|537.7|539.07|536.67|540.62|538.22|538.05|535.65|0
1658480700000|2022-07-22 09:05:00|539.18|536.78|538.36|535.96|539.18|536.78|536.42|534.02|0
1658481000000|2022-07-22 09:10:00|538.25|535.85|537.64|535.24|538.25|535.85|536.01|533.61|0
1658481300000|2022-07-22 09:15:00|537.75|535.35|535.6|533.2|537.75|535.35|534.98|532.58|0
1658481600000|2022-07-22 09:20:00|535.5|533.1|536.62|534.22|537.23|534.83|535.19|532.79|0
1658481900000|2022-07-22 09:25:00|536.72|534.32|538.97|536.57|539.07|536.67|536.61|534.21|0
1658482200000|2022-07-22 09:30:00|538.86|536.46|540.09|537.69|540.09|537.69|538.45|536.05|0
1658482500000|2022-07-22 09:35:00|539.88|537.48|540.4|538|540.7|538.3|539.06|536.66|0
1658482800000|2022-07-22 09:40:00|540.5|538.1|539.58|537.18|540.5|538.1|539.06|536.66|0
1658483100000|2022-07-22 09:45:00|539.68|537.28|538.04|535.64|540.09|537.69|538.04|535.64|0
1658483400000|2022-07-22 09:50:00|537.94|535.54|538.04|535.64|538.35|535.95|537.02|534.62|0
1658483700000|2022-07-22 09:55:00|538.14|535.74|540.29|537.89|540.29|537.89|537.83|535.43|0
1658484000000|2022-07-22 10:00:00|540.08|537.68|536.6|534.2|540.29|537.89|536.4|534|0
1658484300000|2022-07-22 10:05:00|536.4|534|537.83|535.43|539.06|536.66|535.79|533.39|0
1658484600000|2022-07-22 10:10:00|537.93|535.53|539.16|536.76|540.08|537.68|537.73|535.33|0
1658484900000|2022-07-22 10:15:00|538.96|536.56|538.75|536.35|540.49|538.09|538.75|536.35|0
1658485200000|2022-07-22 10:20:00|538.64|536.24|539.57|537.17|540.08|537.68|538.44|536.04|0
1658485500000|2022-07-22 10:25:00|539.87|537.47|538.75|536.35|540.07|537.67|538.64|536.24|0
1658485800000|2022-07-22 10:30:00|538.64|536.24|536.7|534.3|539.25|536.85|536.59|534.19|0
1658486100000|2022-07-22 10:35:00|536.59|534.19|536.39|533.99|536.8|534.4|535.57|533.17|0
1658486400000|2022-07-22 10:40:00|536.29|533.89|534.75|532.35|537|534.6|534.55|532.15|0
1658486700000|2022-07-22 10:45:00|534.96|532.56|534.96|532.56|534.96|532.56|533.94|531.54|0
1658487000000|2022-07-22 10:50:00|534.75|532.35|535.98|533.58|536.38|533.98|533.94|531.54|0
1658487300000|2022-07-22 10:55:00|536.18|533.78|537.2|534.8|537.61|535.21|535.16|532.76|0
1658487600000|2022-07-22 11:00:00|537.4|535|538.22|535.82|539.65|537.25|536.79|534.39|0
1658487900000|2022-07-22 11:05:00|538.33|535.93|538.83|536.43|540.06|537.66|538.02|535.62|0
1658488200000|2022-07-22 11:10:00|538.63|536.23|538.16|535.76|539.65|537.25|538.16|535.76|0
1658488500000|2022-07-22 11:15:00|538.27|535.87|538.57|536.17|539.19|536.79|537.34|534.94|0
1658488800000|2022-07-22 11:20:00|538.37|535.97|538.16|535.76|538.78|536.38|537.75|535.35|0
1658489100000|2022-07-22 11:25:00|537.95|535.55|536.31|533.91|538.16|535.76|536.31|533.91|0
1658489400000|2022-07-22 11:30:00|536.11|533.71|537.44|535.04|538.36|535.96|535.9|533.5|0
1658489700000|2022-07-22 11:35:00|537.54|535.14|536.31|533.91|538.36|535.96|536.11|533.71|0
1658490000000|2022-07-22 11:40:00|536.52|534.12|535.08|532.68|536.52|534.12|534.06|531.66|0
1658490300000|2022-07-22 11:45:00|534.88|532.48|534.47|532.07|535.49|533.09|533.24|530.84|0
1658490600000|2022-07-22 11:50:00|534.67|532.27|533.24|530.84|534.88|532.48|533.24|530.84|0
1658490900000|2022-07-22 11:55:00|533.04|530.64|532.22|529.82|533.85|531.45|531.81|529.41|0
1658491200000|2022-07-22 12:00:00|532.42|530.02|534.67|532.27|535.18|532.78|532.42|530.02|0
1658491500000|2022-07-22 12:05:00|534.87|532.47|533.02|530.62|534.87|532.47|532.4|530|0
1658491800000|2022-07-22 12:10:00|533.22|530.82|531.79|529.39|533.63|531.23|531.79|529.39|0
1658492100000|2022-07-22 12:15:00|531.99|529.59|530.15|527.75|532.1|529.7|529.95|527.55|0
1658492400000|2022-07-22 12:20:00|530.35|527.95|529.94|527.54|531.17|528.77|529.54|527.14|0
1658492700000|2022-07-22 12:25:00|529.74|527.34|531.99|529.59|532.19|529.79|529.74|527.34|0
1658493000000|2022-07-22 12:30:00|532.19|529.79|531.58|529.18|532.4|530|530.35|527.95|0
1658493300000|2022-07-22 12:35:00|531.78|529.38|533.07|530.67|533.07|530.67|531.17|528.77|0
1658493600000|2022-07-22 12:40:00|533.27|530.87|532.66|530.26|534.4|532|532.25|529.85|0
1658493900000|2022-07-22 12:45:00|532.86|530.46|531.43|529.03|532.86|530.46|530.82|528.42|0
1658494200000|2022-07-22 12:50:00|531.63|529.23|531.84|529.44|532.65|530.25|531.22|528.82|0
1658494500000|2022-07-22 12:55:00|532.04|529.64|532.65|530.25|533.27|530.87|532.04|529.64|0
1658494800000|2022-07-22 13:00:00|532.45|530.05|531.63|529.23|533.06|530.66|530.81|528.41|0
1658495100000|2022-07-22 13:05:00|531.83|529.43|531.22|528.82|532.04|529.64|529.79|527.39|0
1658495400000|2022-07-22 13:10:00|531.01|528.61|528.77|526.37|531.22|528.82|528.36|525.96|0
1658495700000|2022-07-22 13:15:00|528.97|526.57|529.58|527.18|529.99|527.59|528.77|526.37|0
1658496000000|2022-07-22 13:20:00|529.38|526.98|527.25|524.85|529.58|527.18|526.73|524.33|0
1658496300000|2022-07-22 13:25:00|527.34|524.94|526.93|524.53|528.36|525.96|526.73|524.33|0
1658496600000|2022-07-22 13:30:00|527.75|525.35|531.61|529.21|531.82|529.42|522.47|520.07|0
1658496900000|2022-07-22 13:35:00|531.82|529.42|520.34|517.94|534.27|531.87|519.25|516.85|0
1658497200000|2022-07-22 13:40:00|519.94|517.54|523.06|520.66|524.08|521.68|518.72|516.32|0
1658497500000|2022-07-22 13:45:00|521.24|518.84|522.25|519.85|528.96|526.56|520.43|518.03|0
1658497800000|2022-07-22 13:50:00|522.86|520.46|527.33|524.93|528.96|526.56|516.99|514.59|0
1658498100000|2022-07-22 13:55:00|528.14|525.74|534.47|532.07|534.47|532.07|528.14|525.74|0
1658498400000|2022-07-22 14:00:00|534.27|531.87|535.08|532.68|538.78|536.38|533.04|530.64|0
1658498700000|2022-07-22 14:05:00|535.29|532.89|539.59|537.19|541.02|538.62|534.68|532.28|0
1658499000000|2022-07-22 14:10:00|540|537.6|530.8|528.4|540|537.6|530.39|527.99|0
1658499300000|2022-07-22 14:15:00|531|528.6|528.35|525.95|531|528.6|527.34|524.94|0
1658499600000|2022-07-22 14:20:00|528.56|526.16|532.01|529.61|534.26|531.86|528.56|526.16|0
1658499900000|2022-07-22 14:25:00|532.22|529.82|530.38|527.98|536.93|534.53|530.18|527.78|0
1658500200000|2022-07-22 14:30:00|530.58|528.18|532.42|530.02|532.83|530.43|528.04|525.64|0
1658500500000|2022-07-22 14:35:00|532.21|529.81|533.03|530.63|534.67|532.27|530.99|528.59|0
1658500800000|2022-07-22 14:40:00|533.44|531.04|532.01|529.61|534.87|532.47|528.54|526.14|0
1658501100000|2022-07-22 14:45:00|532.21|529.81|531.19|528.79|533.44|531.04|529.66|527.26|0
1658501400000|2022-07-22 14:50:00|530.78|528.38|526.3|523.9|532.41|530.01|525.28|522.88|0
1658501700000|2022-07-22 14:55:00|526.1|523.7|529.1|526.7|529.51|527.11|525.08|522.68|0
1658502000000|2022-07-22 15:00:00|529.3|526.9|537.22|534.82|537.22|534.82|527.33|524.93|0
1658502300000|2022-07-22 15:05:00|537.84|535.44|534.96|532.56|538.25|535.85|533.73|531.33|0
1658502600000|2022-07-22 15:10:00|535.17|532.77|532.5|530.1|535.37|532.97|531.89|529.49|0
1658502900000|2022-07-22 15:15:00|532.3|529.9|534.55|532.15|537.22|534.82|532.3|529.9|0
1658503200000|2022-07-22 15:20:00|534.76|532.36|544.23|541.83|544.23|541.83|534.55|532.15|0
1658503500000|2022-07-22 15:25:00|544.13|541.73|544.84|542.44|544.84|542.44|541.33|538.93|0
1658503800000|2022-07-22 15:30:00|545.05|542.65|549.89|547.49|550.51|548.11|543.39|540.99|0
1658504100000|2022-07-22 15:35:00|550.09|547.69|552.37|549.97|556.95|554.55|548.85|546.45|0
1658504400000|2022-07-22 15:40:00|552.79|550.39|552.64|550.24|556.32|553.92|549.26|546.86|0
1658504700000|2022-07-22 15:45:00|552.43|550.03|550.98|548.58|554.3|551.9|550.36|547.96|0
1658505000000|2022-07-22 15:50:00|551.19|548.79|548.28|545.88|552.64|550.24|547.56|545.16|0
1658505300000|2022-07-22 15:55:00|548.49|546.09|548.9|546.5|552.22|549.82|548.49|546.09|0
1658505600000|2022-07-22 16:00:00|549.32|546.92|551.8|549.4|553.05|550.65|546.42|544.02|0
1658505900000|2022-07-22 16:05:00|551.39|548.99|554.09|551.69|554.3|551.9|550.77|548.37|0
1658506200000|2022-07-22 16:10:00|554.5|552.1|557.83|555.43|559.5|557.1|554.5|552.1|0
1658506500000|2022-07-22 16:15:00|558.04|555.64|555.65|553.25|558.04|555.64|553.25|550.85|0
1658506800000|2022-07-22 16:20:00|555.33|552.93|557.62|555.22|558.04|555.64|554.92|552.52|0
1658507100000|2022-07-22 16:25:00|557.21|554.81|555.33|552.93|560.13|557.73|553.87|551.47|0
1658507400000|2022-07-22 16:30:00|555.12|552.72|549.31|546.91|555.54|553.14|548.89|546.49|0
1658507700000|2022-07-22 16:35:00|549.51|547.11|553.46|551.06|554.5|552.1|549.31|546.91|0
1658508000000|2022-07-22 16:40:00|553.25|550.85|556.57|554.17|557.1|554.7|552|549.6|0
1658508300000|2022-07-22 16:45:00|556.78|554.38|555.43|553.03|557.41|555.01|552.83|550.43|0
1658508600000|2022-07-22 16:50:00|555.74|553.34|555.11|552.71|555.74|553.34|553.24|550.84|0
1658508900000|2022-07-22 16:55:00|555.32|552.92|557.82|555.42|558.86|556.46|553.87|551.47|0
1658509200000|2022-07-22 17:00:00|558.03|555.63|562.21|559.81|562.83|560.43|557.82|555.42|0
1658509500000|2022-07-22 17:05:00|562.41|560.01|558.99|556.59|562.41|560.01|558.99|556.59|0
1658509800000|2022-07-22 17:10:00|559.2|556.8|564.32|561.92|564.32|561.92|558.58|556.18|0
1658510100000|2022-07-22 17:15:00|564.21|561.81|566.51|564.11|566.93|564.53|562.12|559.72|0
1658510400000|2022-07-22 17:20:00|566.1|563.7|568.66|566.26|568.66|566.26|564.42|562.02|0
1658510700000|2022-07-22 17:25:00|568.87|566.47|567.2|564.8|569.29|566.89|566.05|563.65|0
1658511000000|2022-07-22 17:30:00|567.62|565.22|572.02|569.62|572.02|569.62|567.62|565.22|0
1658511300000|2022-07-22 17:35:00|572.23|569.83|571.09|568.69|574.96|572.56|571.09|568.69|0
1658511600000|2022-07-22 17:40:00|571.3|568.9|570.57|568.17|574.45|572.05|570.04|567.64|0
1658511900000|2022-07-22 17:45:00|570.46|568.06|570.67|568.27|572.35|569.95|568.36|565.96|0
1658512200000|2022-07-22 17:50:00|571.09|568.69|572.13|569.73|574.03|571.63|570.88|568.48|0
1658512500000|2022-07-22 17:55:00|572.34|569.94|568.58|566.18|572.34|569.94|567.95|565.55|0
1658512800000|2022-07-22 18:00:00|568.79|566.39|575.73|573.33|576.15|573.75|567.95|565.55|0
1658513100000|2022-07-22 18:05:00|575.52|573.12|576.57|574.17|577.11|574.71|573.62|571.22|0
1658513400000|2022-07-22 18:10:00|576.79|574.39|578.72|576.32|579.71|577.31|576.36|573.96|0
1658513700000|2022-07-22 18:15:00|578.3|575.9|573.78|571.38|578.51|576.11|573.25|570.85|0
1658514000000|2022-07-22 18:20:00|574.09|571.69|575.98|573.58|576.19|573.79|573.67|571.27|0
1658514300000|2022-07-22 18:25:00|576.19|573.79|574.93|572.53|578.09|575.69|574.3|571.9|0
1658514600000|2022-07-22 18:30:00|575.35|572.95|573.45|571.05|579.14|576.74|571.46|569.06|0
1658514900000|2022-07-22 18:35:00|573.24|570.84|574.71|572.31|577.03|574.63|571.77|569.37|0
1658515200000|2022-07-22 18:40:00|574.92|572.52|577.03|574.63|577.45|575.05|574.92|572.52|0
1658515500000|2022-07-22 18:45:00|577.24|574.84|573.87|571.47|577.66|575.26|573.87|571.47|0
1658515800000|2022-07-22 18:50:00|574.29|571.89|572.3|569.9|575.76|573.36|571.35|568.95|0
1658516100000|2022-07-22 18:55:00|572.19|569.79|571.01|568.13|572.61|570.21|569.25|566.45|0
1658516400000|2022-07-22 19:00:00|571.22|568.34|569.51|567.11|572.91|570.03|568.46|565.72|0
1658516700000|2022-07-22 19:05:00|569.93|567.53|572.45|570.05|573.3|570.9|568.67|566.27|0
1658517000000|2022-07-22 19:10:00|571.82|569.42|564.05|561.65|572.88|570.48|564.05|561.65|0
1658517300000|2022-07-22 19:15:00|563.21|560.81|566.56|564.16|566.88|564.48|563.21|560.81|0
1658517600000|2022-07-22 19:20:00|566.77|564.37|560.9|558.5|566.77|564.37|560.9|558.5|0
1658517900000|2022-07-22 19:25:00|560.69|558.29|560.48|558.08|564.88|562.48|560.27|557.87|0
1658518200000|2022-07-22 19:30:00|560.27|557.87|564.25|561.85|564.25|561.85|559.85|557.45|0
1658518500000|2022-07-22 19:35:00|564.46|562.06|567.38|564.98|567.8|565.4|563.83|561.43|0
1658518800000|2022-07-22 19:40:00|567.17|564.77|567.8|565.4|567.8|565.4|564.45|562.05|0
1658519100000|2022-07-22 19:45:00|568.01|565.61|567.8|565.4|570.95|568.55|564.87|562.47|0
1658519400000|2022-07-22 19:50:00|565.91|563.51|565.28|562.88|568.22|565.82|563.19|560.79|0
1658519700000|2022-07-22 19:55:00|565.07|562.67|557.96|555.56|565.07|562.67|557.96|555.56|0
1658520000000|2022-07-22 20:00:00|558.59|556.19|561.94|559.54|563.83|561.43|558.59|556.19|0
1658520300000|2022-07-22 20:05:00|562.15|559.75|560.26|557.86|562.78|560.38|560.05|557.65|0
1658520600000|2022-07-22 20:10:00|560.47|558.07|560.68|558.28|562.14|559.74|560.47|558.07|0
1658708100000|2022-07-25 00:15:00|562.29|559.49|561.15|558.35|562.5|559.7|559.58|556.78|0
1658708400000|2022-07-25 00:20:00|561.04|558.24|559.79|556.99|561.46|558.66|559.37|556.57|0
1658708700000|2022-07-25 00:25:00|559.58|556.78|561.04|558.24|561.24|558.44|559.16|556.36|0
1658709000000|2022-07-25 00:30:00|560.83|558.03|562.29|559.49|562.29|559.49|560.2|557.4|0
1658709300000|2022-07-25 00:35:00|562.08|559.28|564.9|562.1|564.9|562.1|561.98|559.18|0
1658709600000|2022-07-25 00:40:00|565|562.2|564.79|561.99|566.68|563.88|564.27|561.47|0
1658709900000|2022-07-25 00:45:00|564.58|561.78|565.84|563.04|566.16|563.36|563.95|561.15|0
1658710200000|2022-07-25 00:50:00|566.05|563.25|565.84|563.04|566.78|563.98|565.21|562.41|0
1658710500000|2022-07-25 00:55:00|565.53|562.73|568.83|566.03|569.04|566.24|564.54|561.74|0
1658710800000|2022-07-25 01:00:00|568.93|566.13|569.87|567.07|570.5|567.7|567.99|565.19|0
1658711100000|2022-07-25 01:05:00|569.66|566.86|568.82|566.02|570.08|567.28|568.4|565.6|0
1658711400000|2022-07-25 01:10:00|568.93|566.13|568.61|565.81|569.24|566.44|568.19|565.39|0
1658711700000|2022-07-25 01:15:00|568.82|566.02|566.51|563.71|569.87|567.07|566.09|563.29|0
1658712000000|2022-07-25 01:20:00|566.3|563.5|567.77|564.97|567.77|564.97|566.09|563.29|0
1658712300000|2022-07-25 01:25:00|567.98|565.18|567.98|565.18|568.51|565.71|566.93|564.13|0
1658712600000|2022-07-25 01:30:00|568.3|565.5|569.34|566.54|570.29|567.49|567.88|565.08|0
1658712900000|2022-07-25 01:35:00|569.24|566.44|568.6|565.8|569.45|566.65|567.56|564.76|0
1658713200000|2022-07-25 01:40:00|568.39|565.59|568.81|566.01|570.49|567.69|568.39|565.59|0
1658713500000|2022-07-25 01:45:00|569.13|566.33|569.65|566.85|569.86|567.06|568.18|565.38|0
1658713800000|2022-07-25 01:50:00|569.76|566.96|569.23|566.43|570.91|568.11|569.13|566.33|0
1658714100000|2022-07-25 01:55:00|569.44|566.64|569.23|566.43|569.65|566.85|568.18|565.38|0
1658714400000|2022-07-25 02:00:00|569.34|566.54|567.55|564.75|569.65|566.85|566.5|563.7|0
1658714700000|2022-07-25 02:05:00|567.34|564.54|568.81|566.01|569.23|566.43|566.92|564.12|0
1658715000000|2022-07-25 02:10:00|569.02|566.22|567.34|564.54|569.44|566.64|567.24|564.44|0
1658715300000|2022-07-25 02:15:00|566.92|564.12|568.17|565.37|568.91|566.11|566.29|563.49|0
1658715600000|2022-07-25 02:20:00|567.96|565.16|568.17|565.37|568.38|565.58|567.12|564.32|0
1658715900000|2022-07-25 02:25:00|567.96|565.16|567.75|564.95|568.38|565.58|567.44|564.64|0
1658716200000|2022-07-25 02:30:00|567.65|564.85|568.28|565.48|568.59|565.79|567.12|564.32|0
1658716500000|2022-07-25 02:35:00|568.17|565.37|567.65|564.85|568.38|565.58|567.54|564.74|0
1658716800000|2022-07-25 02:40:00|567.75|564.95|566.07|563.27|567.96|565.16|566.07|563.27|0
1658717100000|2022-07-25 02:45:00|566.28|563.48|566.49|563.69|567.33|564.53|566.28|563.48|0
1658717400000|2022-07-25 02:50:00|566.39|563.59|565.02|562.22|566.49|563.69|563.97|561.17|0
1658717700000|2022-07-25 02:55:00|565.13|562.33|564.81|562.01|565.23|562.43|564.6|561.8|0
1658718000000|2022-07-25 03:00:00|564.71|561.91|565.65|562.85|565.65|562.85|564.6|561.8|0
1658718300000|2022-07-25 03:05:00|565.54|562.74|563.97|561.17|565.75|562.95|563.97|561.17|0
1658718600000|2022-07-25 03:10:00|563.87|561.07|565.01|562.21|565.22|562.42|563.76|560.96|0
1658718900000|2022-07-25 03:15:00|564.8|562|564.38|561.58|565.01|562.21|564.18|561.38|0
1658719200000|2022-07-25 03:20:00|564.28|561.48|566.48|563.68|566.69|563.89|564.28|561.48|0
1658719500000|2022-07-25 03:25:00|566.27|563.47|566.9|564.1|567.11|564.31|565.43|562.63|0
1658719800000|2022-07-25 03:30:00|566.69|563.89|565.64|562.84|566.9|564.1|565.22|562.42|0
1658720100000|2022-07-25 03:35:00|565.85|563.05|564.8|562|566.27|563.47|564.28|561.48|0
1658720400000|2022-07-25 03:40:00|565.01|562.21|564.8|562|565.84|563.04|564.8|562|0
1658720700000|2022-07-25 03:45:00|565.11|562.31|564.17|561.37|565.22|562.42|563.96|561.16|0
1658721000000|2022-07-25 03:50:00|564.28|561.48|562.7|559.9|564.38|561.58|562.7|559.9|0
1658721300000|2022-07-25 03:55:00|562.91|560.11|562.49|559.69|563.33|560.53|562.28|559.48|0
1658721600000|2022-07-25 04:00:00|562.7|559.9|563.33|560.53|563.75|560.95|562.6|559.8|0
1658721900000|2022-07-25 04:05:00|563.44|560.64|562.91|560.11|563.74|560.94|562.91|560.11|0
1658722200000|2022-07-25 04:10:00|563.12|560.32|563.53|560.73|563.74|560.94|562.91|560.11|0
1658722500000|2022-07-25 04:15:00|563.74|560.94|563.74|560.94|564.48|561.68|563.53|560.73|0
1658722800000|2022-07-25 04:20:00|563.53|560.73|563.32|560.52|563.53|560.73|563.32|560.52|0
1658723100000|2022-07-25 04:25:00|563.53|560.73|563.11|560.31|563.53|560.73|562.69|559.89|0
1658723400000|2022-07-25 04:30:00|563.22|560.42|561.55|558.75|563.32|560.52|561.44|558.64|0
1658723700000|2022-07-25 04:35:00|561.65|558.85|562.06|559.26|562.27|559.47|561.44|558.64|0
1658724000000|2022-07-25 04:40:00|562.17|559.37|562.27|559.47|562.48|559.68|561.85|559.05|0
1658724300000|2022-07-25 04:45:00|562.38|559.58|562.06|559.26|563.31|560.51|561.85|559.05|0
1658724600000|2022-07-25 04:50:00|562.48|559.68|562.89|560.09|563.73|560.93|562.48|559.68|0
1658724900000|2022-07-25 04:55:00|563|560.2|563.63|560.83|563.73|560.93|562.68|559.88|0
1658725200000|2022-07-25 05:00:00|563.94|561.14|564.15|561.35|564.36|561.56|563.1|560.3|0
1658725500000|2022-07-25 05:05:00|564.36|561.56|562.89|560.09|564.77|561.97|562.68|559.88|0
1658725800000|2022-07-25 05:10:00|563.1|560.3|564.35|561.55|564.77|561.97|563.1|560.3|0
1658726100000|2022-07-25 05:15:00|564.56|561.76|565.4|562.6|565.82|563.02|564.46|561.66|0
1658726400000|2022-07-25 05:20:00|565.51|562.71|564.98|562.18|565.61|562.81|564.77|561.97|0
1658726700000|2022-07-25 05:25:00|565.19|562.39|564.98|562.18|566.02|563.22|564.98|562.18|0
1658727000000|2022-07-25 05:30:00|565.19|562.39|565.81|563.01|566.44|563.64|565.19|562.39|0
1658727300000|2022-07-25 05:35:00|565.92|563.12|564.66|561.86|566.02|563.22|563.93|561.13|0
1658727600000|2022-07-25 05:40:00|564.56|561.76|567.05|564.25|567.05|564.25|564.55|561.75|0
1658727900000|2022-07-25 05:45:00|566.84|564.04|567.47|564.67|567.68|564.88|566.42|563.62|0
1658728200000|2022-07-25 05:50:00|567.68|564.88|567.58|564.78|568.52|565.72|567.26|564.46|0
1658728500000|2022-07-25 05:55:00|567.68|564.88|566.21|563.41|567.89|565.09|565.17|562.37|0
1658728800000|2022-07-25 06:00:00|566.11|563.31|564.54|561.74|566.42|563.62|564.54|561.74|0
1658729100000|2022-07-25 06:05:00|564.33|561.53|563.7|560.9|564.96|562.16|563.7|560.9|0
1658729400000|2022-07-25 06:10:00|563.6|560.8|562.24|559.44|564.33|561.53|562.03|559.23|0
1658729700000|2022-07-25 06:15:00|562.45|559.65|564.53|561.73|564.74|561.94|562.03|559.23|0
1658730000000|2022-07-25 06:20:00|564.64|561.84|566.2|563.4|566.41|563.61|564.64|561.84|0
1658730300000|2022-07-25 06:25:00|566.41|563.61|567.25|564.45|567.88|565.08|565.99|563.19|0
1658730600000|2022-07-25 06:30:00|567.36|564.56|565.57|562.77|567.67|564.87|564.74|561.94|0
1658730900000|2022-07-25 06:35:00|565.78|562.98|565.99|563.19|566.94|564.14|565.06|562.26|0
1658731200000|2022-07-25 06:40:00|566.2|563.4|566.2|563.4|567.04|564.24|565.99|563.19|0
1658731500000|2022-07-25 06:45:00|565.99|563.19|565.05|562.25|566.2|563.4|565.05|562.25|0
1658731800000|2022-07-25 06:50:00|564.84|562.04|564.11|561.31|565.05|562.25|564.01|561.21|0
1658732100000|2022-07-25 06:55:00|564.21|561.41|563.17|560.37|564.94|562.14|562.85|560.05|0
1658732400000|2022-07-25 07:00:00|563.06|560.26|560.97|558.17|564.94|562.14|560.35|557.55|0
1658732700000|2022-07-25 07:05:00|560.98|558.58|560.77|558.37|562.86|560.46|560.56|558.16|0
1658733000000|2022-07-25 07:10:00|560.56|558.16|560.36|557.96|561.71|559.31|559.63|557.23|0
1658733300000|2022-07-25 07:15:00|560.56|558.16|563.8|561.4|564.11|561.71|559.73|557.33|0
1658733600000|2022-07-25 07:20:00|563.9|561.5|565.05|562.65|570.29|567.89|563.9|561.5|0
1658733900000|2022-07-25 07:25:00|565.26|562.86|564.73|562.33|565.68|563.28|563.17|560.77|0
1658734200000|2022-07-25 07:30:00|565.15|562.75|564.21|561.81|567.03|564.63|563.79|561.39|0
1658734500000|2022-07-25 07:35:00|564.1|561.7|564.73|562.33|566.19|563.79|563.69|561.29|0
1658734800000|2022-07-25 07:40:00|564.52|562.12|562.43|560.03|566.09|563.69|561.81|559.41|0
1658735100000|2022-07-25 07:45:00|562.64|560.24|562.43|560.03|562.64|560.24|560.87|558.47|0
1658735400000|2022-07-25 07:50:00|562.22|559.82|563.47|561.07|564.1|561.7|561.8|559.4|0
1658735700000|2022-07-25 07:55:00|563.68|561.28|564.31|561.91|564.52|562.12|562.43|560.03|0
1658736000000|2022-07-25 08:00:00|564.1|561.7|562.63|560.23|564.62|562.22|561.38|558.98|0
1658736300000|2022-07-25 08:05:00|562.84|560.44|559.3|556.9|563.05|560.65|558.67|556.27|0
1658736600000|2022-07-25 08:10:00|559.51|557.11|561.59|559.19|562.53|560.13|558.67|556.27|0
1658736900000|2022-07-25 08:15:00|562.01|559.61|559.5|557.1|562.01|559.61|558.05|555.65|0
1658737200000|2022-07-25 08:20:00|559.71|557.31|557.42|555.02|560.13|557.73|557.21|554.81|0
1658737500000|2022-07-25 08:25:00|557.63|555.23|558.78|556.38|559.08|556.68|557.21|554.81|0
1658737800000|2022-07-25 08:30:00|558.67|556.27|557.53|555.13|559.5|557.1|557.42|555.02|0
1658738100000|2022-07-25 08:35:00|557.94|555.54|552.65|550.25|558.04|555.64|552.23|549.83|0
1658738400000|2022-07-25 08:40:00|552.44|550.04|554.1|551.7|554.1|551.7|551.61|549.21|0
1658738700000|2022-07-25 08:45:00|553.89|551.49|553.47|551.07|554.09|551.69|552.02|549.62|0
1658739000000|2022-07-25 08:50:00|553.27|550.87|553.16|550.76|553.89|551.49|552.34|549.94|0
1658739300000|2022-07-25 08:55:00|553.26|550.86|553.47|551.07|553.88|551.48|553.06|550.66|0
1658739600000|2022-07-25 09:00:00|553.58|551.18|552.95|550.55|554.09|551.69|552.75|550.35|0
1658739900000|2022-07-25 09:05:00|553.05|550.65|551.19|548.79|553.05|550.65|549.33|546.93|0
1658740200000|2022-07-25 09:10:00|551.09|548.69|550.88|548.48|551.81|549.41|550.16|547.76|0
1658740500000|2022-07-25 09:15:00|550.98|548.58|549.95|547.55|551.81|549.41|549.95|547.55|0
1658740800000|2022-07-25 09:20:00|550.15|547.75|548.29|545.89|550.67|548.27|547.88|545.48|0
1658741100000|2022-07-25 09:25:00|548.5|546.1|550.05|547.65|550.15|547.75|548.29|545.89|0
1658741400000|2022-07-25 09:30:00|549.94|547.54|547.72|545.32|550.25|547.85|547.21|544.81|0
1658741700000|2022-07-25 09:35:00|547.83|545.43|547.52|545.12|548.14|545.74|545.86|543.46|0
1658742000000|2022-07-25 09:40:00|547.42|545.02|547.1|544.7|547.52|545.12|546.27|543.87|0
1658742300000|2022-07-25 09:45:00|546.89|544.49|545.55|543.15|547.93|545.53|545.45|543.05|0
1658742600000|2022-07-25 09:50:00|545.86|543.46|545.03|542.63|546.89|544.49|544.62|542.22|0
1658742900000|2022-07-25 09:55:00|544.73|542.33|543.17|540.77|544.83|542.43|543.17|540.77|0
1658743200000|2022-07-25 10:00:00|542.97|540.57|545.24|542.84|545.44|543.04|542.97|540.57|0
1658743500000|2022-07-25 10:05:00|545.03|542.63|545.44|543.04|545.85|543.45|545.03|542.63|0
1658743800000|2022-07-25 10:10:00|545.55|543.15|543.58|541.18|545.55|543.15|543.58|541.18|0
1658744100000|2022-07-25 10:15:00|543.69|541.29|543.48|541.08|543.69|541.29|542.35|539.95|0
1658744400000|2022-07-25 10:20:00|543.37|540.97|542.96|540.56|544.2|541.8|542.86|540.46|0
1658744700000|2022-07-25 10:25:00|543.17|540.77|543.37|540.97|543.89|541.49|542.75|540.35|0
1658745000000|2022-07-25 10:30:00|543.58|541.18|544.72|542.32|545.02|542.62|543.27|540.87|0
1658745300000|2022-07-25 10:35:00|544.81|542.41|543.78|541.38|544.81|542.41|543.78|541.38|0
1658745600000|2022-07-25 10:40:00|543.89|541.49|544.81|542.41|545.23|542.83|543.58|541.18|0
1658745900000|2022-07-25 10:45:00|544.6|542.2|543.57|541.17|544.6|542.2|543.16|540.76|0
1658746200000|2022-07-25 10:50:00|543.68|541.28|542.33|539.93|543.78|541.38|542.13|539.73|0
1658746500000|2022-07-25 10:55:00|542.75|540.35|541.62|539.22|542.95|540.55|541.51|539.11|0
1658746800000|2022-07-25 11:00:00|542.13|539.73|544.39|541.99|544.81|542.41|542.13|539.73|0
1658747100000|2022-07-25 11:05:00|544.19|541.79|543.15|540.75|544.39|541.99|543.06|540.66|0
1658747400000|2022-07-25 11:10:00|543.36|540.96|542.74|540.34|543.77|541.37|542.12|539.72|0
1658747700000|2022-07-25 11:15:00|542.95|540.55|542.74|540.34|543.15|540.75|542.53|540.13|0
1658748000000|2022-07-25 11:20:00|542.64|540.24|540.27|537.87|542.64|540.24|539.65|537.25|0
1658748300000|2022-07-25 11:25:00|540.37|537.97|541.29|538.89|541.91|539.51|539.65|537.25|0
1658748600000|2022-07-25 11:30:00|541.5|539.1|541.09|538.69|541.91|539.51|539.44|537.04|0
1658748900000|2022-07-25 11:35:00|540.88|538.48|542.02|539.62|542.32|539.92|540.88|538.48|0
1658749200000|2022-07-25 11:40:00|542.12|539.72|543.97|541.57|543.97|541.57|541.29|538.89|0
1658749500000|2022-07-25 11:45:00|543.76|541.36|545.82|543.42|546.65|544.25|543.14|540.74|0
1658749800000|2022-07-25 11:50:00|545.62|543.22|544.9|542.5|545.62|543.22|543.35|540.95|0
1658750100000|2022-07-25 11:55:00|545|542.6|544.58|542.18|545.72|543.32|544.17|541.77|0
1658750400000|2022-07-25 12:00:00|544.38|541.98|543.86|541.46|544.48|542.08|543.14|540.74|0
1658750700000|2022-07-25 12:05:00|543.66|541.26|543.14|540.74|544.99|542.59|542.93|540.53|0
1658751000000|2022-07-25 12:10:00|543.24|540.84|543.75|541.35|543.96|541.56|542.52|540.12|0
1658751300000|2022-07-25 12:15:00|543.34|540.94|543.55|541.15|545.2|542.8|543.13|540.73|0
1658751600000|2022-07-25 12:20:00|543.34|540.94|542.31|539.91|543.75|541.35|542.31|539.91|0
1658751900000|2022-07-25 12:25:00|542.41|540.01|544.57|542.17|544.78|542.38|542.1|539.7|0
1658752200000|2022-07-25 12:30:00|544.47|542.07|544.37|541.97|545.61|543.21|543.95|541.55|0
1658752500000|2022-07-25 12:35:00|544.78|542.38|548.5|546.1|548.91|546.51|544.78|542.38|0
1658752800000|2022-07-25 12:40:00|548.7|546.3|547.46|545.06|549.74|547.34|546.84|544.44|0
1658753100000|2022-07-25 12:45:00|547.67|545.27|548.91|546.51|549.12|546.72|547.46|545.06|0
1658753400000|2022-07-25 12:50:00|548.7|546.3|549.32|546.92|550.15|547.75|548.29|545.89|0
1658753700000|2022-07-25 12:55:00|549.11|546.71|548.08|545.68|549.11|546.71|546.84|544.44|0
1658754000000|2022-07-25 13:00:00|547.87|545.47|547.25|544.85|548.28|545.88|546.63|544.23|0
1658754300000|2022-07-25 13:05:00|547.46|545.06|549.11|546.71|549.11|546.71|547.25|544.85|0
1658754600000|2022-07-25 13:10:00|548.9|546.5|551.8|549.4|552.22|549.82|548.49|546.09|0
1658754900000|2022-07-25 13:15:00|551.6|549.2|549.73|547.33|551.8|549.4|549.73|547.33|0
1658755200000|2022-07-25 13:20:00|549.52|547.12|550.97|548.57|550.97|548.57|549.31|546.91|0
1658755500000|2022-07-25 13:25:00|550.87|548.47|553.88|551.48|553.88|551.48|550.56|548.16|0
1658755800000|2022-07-25 13:30:00|553.67|551.27|560.13|557.73|560.75|558.35|552.42|550.02|0
1658756100000|2022-07-25 13:35:00|560.33|557.93|565.48|563.08|567.79|565.39|560.33|557.93|0
1658756400000|2022-07-25 13:40:00|565.06|562.66|554.62|552.22|565.48|563.08|553.37|550.97|0
1658756700000|2022-07-25 13:45:00|554.83|552.43|558.58|556.18|560.46|558.06|553.99|551.59|0
1658757000000|2022-07-25 13:50:00|558.79|556.39|555.7|553.3|559.21|556.81|553.37|550.97|0
1658757300000|2022-07-25 13:55:00|555.49|553.09|555.07|552.67|556.32|553.92|550.49|548.09|0
1658757600000|2022-07-25 14:00:00|554.87|552.47|554.86|552.46|555.49|553.09|551.95|549.55|0
1658757900000|2022-07-25 14:05:00|554.45|552.05|556.32|553.92|561.14|558.74|553.82|551.42|0
1658758200000|2022-07-25 14:10:00|556.53|554.13|556.95|554.55|556.95|554.55|553.09|550.69|0
1658758500000|2022-07-25 14:15:00|557.58|555.18|561.97|559.57|563.44|561.04|556.95|554.55|0
1658758800000|2022-07-25 14:20:00|561.76|559.36|560.29|557.89|562.39|559.99|557.78|555.38|0
1658759100000|2022-07-25 14:25:00|559.46|557.06|562.39|559.99|569.33|566.93|558.2|555.8|0
1658759400000|2022-07-25 14:30:00|563.13|560.73|565.12|562.72|566.17|563.77|560.71|558.31|0
1658759700000|2022-07-25 14:35:00|564.91|562.51|563.44|561.04|568.28|565.88|562.81|560.41|0
1658760000000|2022-07-25 14:40:00|564.39|561.99|557.94|555.54|566.32|563.92|557.1|554.7|0
1658760300000|2022-07-25 14:45:00|558.36|555.96|557.1|554.7|558.98|556.58|555.64|553.24|0
1658760600000|2022-07-25 14:50:00|557.31|554.91|557.52|555.12|558.77|556.37|555.22|552.82|0
1658760900000|2022-07-25 14:55:00|557.73|555.33|557.56|555.16|558.98|556.58|553.97|551.57|0
1658761200000|2022-07-25 15:00:00|557.97|555.57|556.84|554.44|559.03|556.63|554.85|552.45|0
1658761500000|2022-07-25 15:05:00|556.94|554.54|555.68|553.28|558.4|556|554.01|551.61|0
1658761800000|2022-07-25 15:10:00|555.47|553.07|562.19|559.79|563.85|561.45|554.43|552.03|0
1658762100000|2022-07-25 15:15:00|562.61|560.21|560.72|558.32|564.3|561.9|560.09|557.69|0
1658762400000|2022-07-25 15:20:00|560.51|558.11|557.78|555.38|560.51|558.11|556.94|554.54|0
1658762700000|2022-07-25 15:25:00|557.99|555.59|552.39|549.99|559.16|556.76|551.97|549.57|0
1658763000000|2022-07-25 15:30:00|552.28|549.88|549.61|547.21|553.43|551.03|548.84|546.44|0
1658763300000|2022-07-25 15:35:00|549.4|547|551.07|548.67|551.49|549.09|548.15|545.75|0
1658763600000|2022-07-25 15:40:00|550.86|548.46|550.44|548.04|551.69|549.29|549.81|547.41|0
1658763900000|2022-07-25 15:45:00|550.86|548.46|549.81|547.41|550.86|548.46|547.1|544.7|0
1658764200000|2022-07-25 15:50:00|550.02|547.62|549.39|546.99|552.32|549.92|549.39|546.99|0
1658764500000|2022-07-25 15:55:00|549.6|547.2|550.02|547.62|551.69|549.29|548.98|546.58|0
1658764800000|2022-07-25 16:00:00|550.23|547.83|548.56|546.16|553.15|550.75|548.35|545.95|0
1658765100000|2022-07-25 16:05:00|548.76|546.36|552.1|549.7|552.1|549.7|548.56|546.16|0
1658765400000|2022-07-25 16:10:00|552.94|550.54|557.76|555.36|558.39|555.99|552.1|549.7|0
1658765700000|2022-07-25 16:15:00|557.55|555.15|557.76|555.36|560.07|557.67|556.5|554.1|0
1658766000000|2022-07-25 16:20:00|557.97|555.57|557.97|555.57|559.86|557.46|557.13|554.73|0
1658766300000|2022-07-25 16:25:00|558.18|555.78|555.45|553.05|558.6|556.2|555.03|552.63|0
1658766600000|2022-07-25 16:30:00|555.66|553.26|551.05|548.65|555.66|553.26|551.05|548.65|0
1658766900000|2022-07-25 16:35:00|550.84|548.44|552.3|549.9|552.51|550.11|550.42|548.02|0
1658767200000|2022-07-25 16:40:00|551.89|549.49|550.21|547.81|552.09|549.69|548.13|545.73|0
1658767500000|2022-07-25 16:45:00|549.59|547.19|546.46|544.06|550.21|547.81|545.63|543.23|0
1658767800000|2022-07-25 16:50:00|546.67|544.27|548.75|546.35|550|547.6|546.67|544.27|0
1658768100000|2022-07-25 16:55:00|548.54|546.14|551.04|548.64|551.25|548.85|548.54|546.14|0
1658768400000|2022-07-25 17:00:00|551.25|548.85|549.16|546.76|551.46|549.06|548.33|545.93|0
1658768700000|2022-07-25 17:05:00|548.96|546.56|547.7|545.3|551.04|548.64|547.5|545.1|0
1658769000000|2022-07-25 17:10:00|547.5|545.1|549.37|546.97|549.58|547.18|547.08|544.68|0
1658769300000|2022-07-25 17:15:00|549.16|546.76|549.99|547.59|551.04|548.64|549.16|546.76|0
1658769600000|2022-07-25 17:20:00|549.79|547.39|551.87|549.47|552.29|549.89|549.37|546.97|0
1658769900000|2022-07-25 17:25:00|551.46|549.06|554.17|551.77|554.17|551.77|551.46|549.06|0
1658770200000|2022-07-25 17:30:00|553.96|551.56|553.54|551.14|555.01|552.61|552.92|550.52|0
1658770500000|2022-07-25 17:35:00|553.86|551.46|558.79|556.39|559|556.6|553.86|551.46|0
1658770800000|2022-07-25 17:40:00|558.57|556.17|558.15|555.75|559.84|557.44|557.31|554.91|0
1658771100000|2022-07-25 17:45:00|558.36|555.96|558.57|556.17|558.99|556.59|557.1|554.7|0
1658771400000|2022-07-25 17:50:00|558.78|556.38|561.67|559.27|562.3|559.9|558.57|556.17|0
1658771700000|2022-07-25 17:55:00|561.88|559.48|562.51|560.11|562.51|560.11|561.67|559.27|0
1658772000000|2022-07-25 18:00:00|562.72|560.32|563.98|561.58|563.98|561.58|562.09|559.69|0
1658772300000|2022-07-25 18:05:00|564.19|561.79|563.14|560.74|564.4|562|561.03|558.63|0
1658772600000|2022-07-25 18:10:00|563.35|560.95|561.45|559.05|563.35|560.95|560.61|558.21|0
1658772900000|2022-07-25 18:15:00|561.66|559.26|564.72|562.32|565.03|562.63|561.24|558.84|0
1658773200000|2022-07-25 18:20:00|564.82|562.42|563.55|561.15|565.98|563.58|562.92|560.52|0
1658773500000|2022-07-25 18:25:00|563.76|561.36|564.39|561.99|565.66|563.26|563.13|560.73|0
1658773800000|2022-07-25 18:30:00|564.18|561.78|564.39|561.99|566.29|563.89|563.34|560.94|0
1658774100000|2022-07-25 18:35:00|564.18|561.78|562.92|560.52|564.39|561.99|561.45|559.05|0
1658774400000|2022-07-25 18:40:00|562.71|560.31|561.86|559.46|563.34|560.94|560.6|558.2|0
1658774700000|2022-07-25 18:45:00|561.65|559.25|566.08|563.68|567.76|565.36|561.65|559.25|0
1658775000000|2022-07-25 18:50:00|565.86|563.46|566.92|564.52|567.97|565.57|565.02|562.62|0
1658775300000|2022-07-25 18:55:00|566.71|564.31|569.3|566.9|569.51|567.11|565.02|562.62|0
1658775600000|2022-07-25 19:00:00|568.45|566.05|570.99|568.59|571.63|569.23|565.71|563.31|0
1658775900000|2022-07-25 19:05:00|571.63|569.23|569.72|567.32|573.11|570.71|569.51|567.11|0
1658776200000|2022-07-25 19:10:00|569.93|567.53|570.14|567.74|571.62|569.22|568.87|566.47|0
1658776500000|2022-07-25 19:15:00|569.93|567.53|569.19|566.79|572.26|569.86|568.24|565.84|0
1658776800000|2022-07-25 19:20:00|569.29|566.89|565.49|563.09|569.93|567.53|565.28|562.88|0
1658777100000|2022-07-25 19:25:00|565.28|562.88|568.77|566.37|569.29|566.89|564.86|562.46|0
1658777400000|2022-07-25 19:30:00|569.93|567.53|569.93|567.53|570.77|568.37|566.97|564.57|0
1658777700000|2022-07-25 19:35:00|569.71|567.31|563.8|561.4|569.71|567.31|563.38|560.98|0
1658778000000|2022-07-25 19:40:00|564.01|561.61|563.8|561.4|565.91|563.51|562.12|559.72|0
1658778300000|2022-07-25 19:45:00|564.01|561.61|561.21|558.81|564.64|562.24|561.09|558.69|0
1658778600000|2022-07-25 19:50:00|561.42|559.02|556.17|553.77|561.42|559.02|555.96|553.56|0
1658778900000|2022-07-25 19:55:00|555.54|553.14|553.65|551.25|555.96|553.56|551.14|548.74|0
1658779200000|2022-07-25 20:00:00|551.98|549.58|548.01|545.61|551.98|549.58|548.01|545.61|0
1658779500000|2022-07-25 20:05:00|548.43|546.03|549.22|546.82|549.68|547.28|548.38|545.98|0
1658779800000|2022-07-25 20:10:00|549.01|546.61|549.43|547.03|550.05|547.65|548.38|545.98|0
1658780100000|2022-07-25 20:15:00|549.21|546.41|557.8|555|558.64|555.84|548.58|545.78|0
1658780400000|2022-07-25 20:20:00|557.91|555.11|558.01|555.21|559.06|556.26|555.07|552.27|0
1658780700000|2022-07-25 20:25:00|558.22|555.42|558.75|555.95|559.06|556.26|557.17|554.37|0
1658781000000|2022-07-25 20:30:00|558.85|556.05|559.06|556.26|560.01|557.21|558.42|555.62|0
1658781300000|2022-07-25 20:35:00|558.85|556.05|558.63|555.83|559.27|556.47|558.42|555.62|0
1658781600000|2022-07-25 20:40:00|558.74|555.94|557.9|555.1|558.84|556.04|557.79|554.99|0
1658781900000|2022-07-25 20:45:00|557.79|554.99|557.79|554.99|557.79|554.99|557.37|554.57|0
1658782200000|2022-07-25 20:50:00|558|555.2|558.84|556.04|559.47|556.67|557.37|554.57|0
1658782500000|2022-07-25 20:55:00|559.05|556.25|559.58|556.78|559.68|556.88|558.32|555.52|0
1658782800000|2022-07-25 21:00:00|559.44|556.64|559.44|556.64|559.66|556.86|559.39|556.59|0
1658783100000|2022-07-25 21:05:00|559.41|556.61|561.16|558.36|561.25|558.45|559.41|556.61|0
1658783400000|2022-07-25 21:10:00|561.41|558.61|562.31|559.51|562.4|559.6|561.02|558.22|0
1658783700000|2022-07-25 21:15:00|562.49|559.69|562.88|560.08|563.16|560.36|562.49|559.69|0
1658784000000|2022-07-25 21:20:00|563.1|560.3|562.66|559.86|563.27|560.47|562.47|559.67|0
1658784300000|2022-07-25 21:25:00|562.62|559.82|562.67|559.87|563.27|560.47|562.5|559.7|0
1658784600000|2022-07-25 21:30:00|562.64|559.84|563.61|560.81|563.61|560.81|562.64|559.84|0
1658784900000|2022-07-25 21:35:00|563.52|560.72|564.4|561.6|564.56|561.76|563.52|560.72|0
1658785200000|2022-07-25 21:40:00|564.49|561.69|564.75|561.95|565.3|562.5|564.38|561.58|0
1658785500000|2022-07-25 21:45:00|564.56|561.76|565.34|562.54|565.73|562.93|564.56|561.76|0
1658785800000|2022-07-25 21:50:00|565.07|562.27|564.69|561.89|565.29|562.49|564.38|561.58|0
1658786100000|2022-07-25 21:55:00|564.75|561.95|564.47|561.67|564.88|562.08|563.95|561.15|0
1658786400000|2022-07-25 22:00:00|562.51|559.71|563.88|561.08|564.72|561.92|561.77|558.97|0
1658786700000|2022-07-25 22:05:00|563.99|561.19|563.46|560.66|563.99|561.19|563.03|560.23|0
1658787000000|2022-07-25 22:10:00|563.24|560.44|563.45|560.65|564.51|561.71|562.82|560.02|0
1658787300000|2022-07-25 22:15:00|563.24|560.44|562.4|559.6|563.24|560.44|561.98|559.18|0
1658787600000|2022-07-25 22:20:00|562.61|559.81|563.45|560.65|563.45|560.65|562.61|559.81|0
1658787900000|2022-07-25 22:25:00|563.87|561.07|564.08|561.28|564.29|561.49|563.66|560.86|0
1658788200000|2022-07-25 22:30:00|564.29|561.49|562.82|560.02|564.72|561.92|562.39|559.59|0
1658788500000|2022-07-25 22:35:00|562.6|559.8|562.39|559.59|562.71|559.91|561.34|558.54|0
1658788800000|2022-07-25 22:40:00|562.18|559.38|562.6|559.8|563.02|560.22|562.18|559.38|0
1658789100000|2022-07-25 22:45:00|562.39|559.59|563.23|560.43|563.45|560.65|562.39|559.59|0
1658789400000|2022-07-25 22:50:00|563.34|560.54|563.65|560.85|563.98|561.18|563.34|560.54|0
1658789700000|2022-07-25 22:55:00|563.87|561.07|562.18|559.38|564.08|561.28|562.08|559.28|0
1658790000000|2022-07-25 23:00:00|562.39|559.59|562.5|559.7|563.02|560.22|562.39|559.59|0
1658790300000|2022-07-25 23:05:00|562.17|559.37|563.23|560.43|563.23|560.43|562.07|559.27|0
1658790600000|2022-07-25 23:10:00|563.02|560.22|563.23|560.43|563.65|560.85|562.81|560.01|0
1658790900000|2022-07-25 23:15:00|563.44|560.64|563.44|560.64|563.86|561.06|563.44|560.64|0
1658791200000|2022-07-25 23:20:00|563.34|560.54|563.44|560.64|563.86|561.06|563.34|560.54|0
1658791500000|2022-07-25 23:25:00|563.65|560.85|565.55|562.75|565.76|562.96|563.65|560.85|0
1658791800000|2022-07-25 23:30:00|565.76|562.96|564.7|561.9|566.29|563.49|564.7|561.9|0
1658792100000|2022-07-25 23:35:00|564.91|562.11|565.76|562.96|566.18|563.38|564.91|562.11|0
1658792400000|2022-07-25 23:40:00|565.87|563.07|565.97|563.17|566.6|563.8|565.75|562.95|0
1658792700000|2022-07-25 23:45:00|565.33|562.53|565.12|562.32|565.75|562.95|564.7|561.9|0
1658793000000|2022-07-25 23:50:00|565.33|562.53|565.12|562.32|565.86|563.06|564.69|561.89|0
1658793300000|2022-07-25 23:55:00|565.33|562.53|564.27|561.47|565.33|562.53|564.06|561.26|0
1658793600000|2022-07-26 00:00:00|564.48|561.68|563.42|560.62|564.9|562.1|563.22|560.42|0
1658793900000|2022-07-26 00:05:00|563.21|560.41|563.74|560.94|565.01|562.21|562.58|559.78|0
1658794200000|2022-07-26 00:10:00|563.85|561.05|564.9|562.1|565.32|562.52|563.42|560.62|0
1658794500000|2022-07-26 00:15:00|565.11|562.31|564.9|562.1|567.23|564.43|564.05|561.25|0
1658794800000|2022-07-26 00:20:00|564.8|562|567.12|564.32|567.22|564.42|564.48|561.68|0
1658795100000|2022-07-26 00:25:00|567.22|564.42|565.32|562.52|567.22|564.42|564.9|562.1|0
1658795400000|2022-07-26 00:30:00|565.22|562.42|567.22|564.42|567.65|564.85|564.9|562.1|0
1658795700000|2022-07-26 00:35:00|567.43|564.63|566.59|563.79|568.28|565.48|566.16|563.36|0
1658796000000|2022-07-26 00:40:00|566.37|563.57|567.12|564.32|567.22|564.42|565.95|563.15|0
1658796300000|2022-07-26 00:45:00|567.22|564.42|568.28|565.48|569.34|566.54|567.22|564.42|0
1658796600000|2022-07-26 00:50:00|568.18|565.38|568.28|565.48|569.02|566.22|567.64|564.84|0
1658796900000|2022-07-26 00:55:00|568.39|565.59|567.22|564.42|568.91|566.11|567|564.2|0
1658797200000|2022-07-26 01:00:00|567.33|564.53|566.58|563.78|567.64|564.84|565.94|563.14|0
1658797500000|2022-07-26 01:05:00|566.27|563.47|565.94|563.14|567.21|564.41|565.94|563.14|0
1658797800000|2022-07-26 01:10:00|565.63|562.83|565.31|562.51|566.15|563.35|564.89|562.09|0
1658798100000|2022-07-26 01:15:00|565.1|562.3|564.36|561.56|565.52|562.72|564.04|561.24|0
1658798400000|2022-07-26 01:20:00|564.46|561.66|563.61|560.81|564.46|561.66|562.56|559.76|0
1658798700000|2022-07-26 01:25:00|563.4|560.6|561.71|558.91|564.04|561.24|561.29|558.49|0
1658799000000|2022-07-26 01:30:00|561.5|558.7|562.77|559.97|563.3|560.5|561.08|558.28|0
1658799300000|2022-07-26 01:35:00|562.67|559.87|564|561.2|564.42|561.62|562.46|559.66|0
1658799600000|2022-07-26 01:40:00|564.11|561.31|562.52|559.72|564.63|561.83|562.1|559.3|0
1658799900000|2022-07-26 01:45:00|562.63|559.83|564.42|561.62|564.84|562.04|562.63|559.83|0
1658800200000|2022-07-26 01:50:00|564.31|561.51|564.62|561.82|565.05|562.25|563.99|561.19|0
1658800500000|2022-07-26 01:55:00|564.52|561.72|565.05|562.25|565.89|563.09|564.41|561.61|0
1658800800000|2022-07-26 02:00:00|565.15|562.35|566.63|563.83|566.94|564.14|565.05|562.25|0
1658801100000|2022-07-26 02:05:00|566.84|564.04|564.83|562.03|566.94|564.14|564.62|561.82|0
1658801400000|2022-07-26 02:10:00|564.41|561.61|563.99|561.19|565.25|562.45|563.99|561.19|0
1658801700000|2022-07-26 02:15:00|564.2|561.4|564.83|562.03|565.25|562.45|563.99|561.19|0
1658802000000|2022-07-26 02:20:00|564.94|562.14|564.09|561.29|565.46|562.66|563.77|560.97|0
1658802300000|2022-07-26 02:25:00|564.2|561.4|563.98|561.18|564.41|561.61|563.56|560.76|0
1658802600000|2022-07-26 02:30:00|564.19|561.39|563.56|560.76|564.83|562.03|563.14|560.34|0
1658802900000|2022-07-26 02:35:00|563.35|560.55|561.87|559.07|563.35|560.55|560.61|557.81|0
1658803200000|2022-07-26 02:40:00|561.77|558.97|561.66|558.86|561.87|559.07|560.4|557.6|0
1658803500000|2022-07-26 02:45:00|561.24|558.44|559.98|557.18|561.45|558.65|559.98|557.18|0
1658803800000|2022-07-26 02:50:00|560.09|557.29|560.72|557.92|560.72|557.92|559.77|556.97|0
1658804100000|2022-07-26 02:55:00|560.82|558.02|561.98|559.18|562.29|559.49|560.72|557.92|0
1658804400000|2022-07-26 03:00:00|561.87|559.07|561.66|558.86|562.29|559.49|561.03|558.23|0
1658804700000|2022-07-26 03:05:00|561.45|558.65|561.23|558.43|561.45|558.65|560.61|557.81|0
1658805000000|2022-07-26 03:10:00|561.13|558.33|560.5|557.7|561.13|558.33|560.18|557.38|0
1658805300000|2022-07-26 03:15:00|560.71|557.91|561.02|558.22|561.23|558.43|560.39|557.59|0
1658805600000|2022-07-26 03:20:00|561.23|558.43|561.23|558.43|561.44|558.64|560.6|557.8|0
1658805900000|2022-07-26 03:25:00|561.02|558.22|561.02|558.22|561.86|559.06|561.02|558.22|0
1658806200000|2022-07-26 03:30:00|560.81|558.01|561.13|558.33|561.34|558.54|560.6|557.8|0
1658806500000|2022-07-26 03:35:00|561.02|558.22|561.97|559.17|562.07|559.27|560.6|557.8|0
1658806800000|2022-07-26 03:40:00|561.86|559.06|562.07|559.27|563.12|560.32|561.76|558.96|0
1658807100000|2022-07-26 03:45:00|562.28|559.48|563.12|560.32|563.12|560.32|562.28|559.48|0
1658807400000|2022-07-26 03:50:00|563.23|560.43|562.91|560.11|563.33|560.53|562.7|559.9|0
1658807700000|2022-07-26 03:55:00|562.81|560.01|562.06|559.26|562.91|560.11|562.06|559.26|0
1658808000000|2022-07-26 04:00:00|561.85|559.05|562.69|559.89|562.69|559.89|561.75|558.95|0
1658808300000|2022-07-26 04:05:00|562.59|559.79|562.9|560.1|563.11|560.31|562.38|559.58|0
1658808600000|2022-07-26 04:10:00|562.8|560|562.9|560.1|562.9|560.1|562.48|559.68|0
1658808900000|2022-07-26 04:15:00|562.8|560|563.53|560.73|563.53|560.73|562.69|559.89|0
1658809200000|2022-07-26 04:20:00|563.74|560.94|563.53|560.73|564.16|561.36|563.32|560.52|0
1658809500000|2022-07-26 04:25:00|563.74|560.94|564.37|561.57|564.58|561.78|563.74|560.94|0
1658809800000|2022-07-26 04:30:00|564.16|561.36|563.74|560.94|564.16|561.36|563.53|560.73|0
1658810100000|2022-07-26 04:35:00|563.95|561.15|564.16|561.36|564.16|561.36|563.74|560.94|0
1658810400000|2022-07-26 04:40:00|564.06|561.26|563.74|560.94|564.16|561.36|563.74|560.94|0
1658810700000|2022-07-26 04:45:00|563.52|560.72|563.31|560.51|563.52|560.72|563.1|560.3|0
1658811000000|2022-07-26 04:50:00|563.1|560.3|562.68|559.88|563.1|560.3|562.26|559.46|0
1658811300000|2022-07-26 04:55:00|562.47|559.67|562.47|559.67|562.68|559.88|561.95|559.15|0
1658811600000|2022-07-26 05:00:00|562.58|559.78|561.41|558.61|562.68|559.88|560.99|558.19|0
1658811900000|2022-07-26 05:05:00|561.2|558.4|563.1|560.3|563.42|560.62|561.2|558.4|0
1658812200000|2022-07-26 05:10:00|562.89|560.09|562.88|560.08|563.73|560.93|562.25|559.45|0
1658812500000|2022-07-26 05:15:00|562.67|559.87|564.38|561.58|564.69|561.89|562.46|559.66|0
1658812800000|2022-07-26 05:20:00|564.27|561.47|563.64|560.84|564.69|561.89|563.22|560.42|0
1658813100000|2022-07-26 05:25:00|563.43|560.63|563|560.2|563.64|560.84|562.58|559.78|0
1658813400000|2022-07-26 05:30:00|562.58|559.78|562.69|559.89|563.75|560.95|562.58|559.78|0
1658813700000|2022-07-26 05:35:00|562.58|559.78|563.84|561.04|563.84|561.04|562.16|559.36|0
1658814000000|2022-07-26 05:40:00|563.63|560.83|563|560.2|564.05|561.25|563|560.2|0
1658814300000|2022-07-26 05:45:00|563.21|560.41|562.69|559.89|563.42|560.62|562.37|559.57|0
1658814600000|2022-07-26 05:50:00|562.79|559.99|561.94|559.14|563|560.2|561.73|558.93|0
1658814900000|2022-07-26 05:55:00|561.73|558.93|561.94|559.14|562.47|559.67|561|558.2|0
1658815200000|2022-07-26 06:00:00|562.36|559.56|561.1|558.3|562.57|559.77|559.62|556.82|0
1658815500000|2022-07-26 06:05:00|561.31|558.51|562.68|559.88|562.68|559.88|561.1|558.3|0
1658815800000|2022-07-26 06:10:00|562.78|559.98|562.99|560.19|563.41|560.61|562.15|559.35|0
1658816100000|2022-07-26 06:15:00|563.1|560.3|563.94|561.14|564.26|561.46|562.68|559.88|0
1658816400000|2022-07-26 06:20:00|563.83|561.03|563.32|560.52|564.27|561.47|563.27|560.47|0
1658816700000|2022-07-26 06:25:00|563.11|560.31|561.84|559.04|563.32|560.52|561.74|558.94|0
1658817000000|2022-07-26 06:30:00|562.05|559.25|563.43|560.63|563.74|560.94|561.42|558.62|0
1658817300000|2022-07-26 06:35:00|563.64|560.84|562.26|559.46|565.22|562.42|561.84|559.04|0
1658817600000|2022-07-26 06:40:00|562.47|559.67|562.16|559.36|562.89|560.09|561.63|558.83|0
1658817900000|2022-07-26 06:45:00|562.05|559.25|563.31|560.51|563.64|560.84|561.84|559.04|0
1658818200000|2022-07-26 06:50:00|563.74|560.94|563.52|560.72|563.95|561.15|562.79|559.99|0
1658818500000|2022-07-26 06:55:00|563.84|561.04|563.1|560.3|564.48|561.68|562.89|560.09|0
1658818800000|2022-07-26 07:00:00|562.89|560.09|561.83|559.03|563.52|560.72|560.05|557.25|0
1658819100000|2022-07-26 07:05:00|561.42|559.02|562.69|560.29|563.11|560.71|560.79|558.39|0
1658819400000|2022-07-26 07:10:00|562.8|560.4|564.16|561.76|564.16|561.76|561.84|559.44|0
1658819700000|2022-07-26 07:15:00|564.37|561.97|560.9|558.5|565.22|562.82|560.9|558.5|0
1658820000000|2022-07-26 07:20:00|560.79|558.39|561.74|559.34|562.26|559.86|559.94|557.54|0
1658820300000|2022-07-26 07:25:00|561.84|559.44|560.99|558.59|561.84|559.44|559.31|556.91|0
1658820600000|2022-07-26 07:30:00|561.1|558.7|560.99|558.59|561.84|559.44|559.31|556.91|0
1658820900000|2022-07-26 07:35:00|561.2|558.8|562.05|559.65|562.89|560.49|560.68|558.28|0
1658821200000|2022-07-26 07:40:00|561.84|559.44|562.58|560.18|562.68|560.28|560.89|558.49|0
1658821500000|2022-07-26 07:45:00|562.47|560.07|560.36|557.96|562.68|560.28|560.15|557.75|0
1658821800000|2022-07-26 07:50:00|560.15|557.75|559.3|556.9|560.15|557.75|559.09|556.69|0
1658822100000|2022-07-26 07:55:00|559.51|557.11|559.09|556.69|559.93|557.53|557.83|555.43|0
1658822400000|2022-07-26 08:00:00|558.88|556.48|560.35|557.95|560.56|558.16|558.67|556.27|0
1658822700000|2022-07-26 08:05:00|560.14|557.74|561.83|559.43|562.46|560.06|560.14|557.74|0
1658823000000|2022-07-26 08:10:00|562.04|559.64|563.3|560.9|563.72|561.32|561.41|559.01|0
1658823300000|2022-07-26 08:15:00|563.51|561.11|562.46|560.06|564.36|561.96|562.46|560.06|0
1658823600000|2022-07-26 08:20:00|562.57|560.17|562.03|559.63|562.88|560.48|561.61|559.21|0
1658823900000|2022-07-26 08:25:00|561.93|559.53|561.4|559|562.46|560.06|560.98|558.58|0
1658824200000|2022-07-26 08:30:00|561.61|559.21|560.35|557.95|561.82|559.42|559.5|557.1|0
1658824500000|2022-07-26 08:35:00|560.56|558.16|560.98|558.58|561.82|559.42|560.35|557.95|0
1658824800000|2022-07-26 08:40:00|560.77|558.37|560.66|558.26|561.3|558.9|560.34|557.94|0
1658825100000|2022-07-26 08:45:00|560.76|558.36|561.39|558.99|562.03|559.63|560.34|557.94|0
1658825400000|2022-07-26 08:50:00|561.29|558.89|560.34|557.94|561.39|558.99|560.34|557.94|0
1658825700000|2022-07-26 08:55:00|560.24|557.84|561.08|558.68|561.18|558.78|559.71|557.31|0
1658826000000|2022-07-26 09:00:00|560.97|558.57|558.02|555.62|560.97|558.57|558.02|555.62|0
1658826300000|2022-07-26 09:05:00|558.13|555.73|558.86|556.46|559.6|557.2|557.18|554.78|0
1658826600000|2022-07-26 09:10:00|559.07|556.67|559.6|557.2|560.33|557.93|558.44|556.04|0
1658826900000|2022-07-26 09:15:00|559.7|557.3|560.75|558.35|561.18|558.78|559.39|556.99|0
1658827200000|2022-07-26 09:20:00|560.97|558.57|560.96|558.56|561.6|559.2|560.23|557.83|0
1658827500000|2022-07-26 09:25:00|561.17|558.77|562.23|559.83|562.65|560.25|560.96|558.56|0
1658827800000|2022-07-26 09:30:00|562.44|560.04|562.97|560.57|563.49|561.09|562.02|559.62|0
1658828100000|2022-07-26 09:35:00|562.86|560.46|562.44|560.04|564.13|561.73|562.01|559.61|0
1658828400000|2022-07-26 09:40:00|562.33|559.93|561.59|559.19|562.65|560.25|561.38|558.98|0
1658828700000|2022-07-26 09:45:00|561.7|559.3|560.54|558.14|561.7|559.3|559.48|557.08|0
1658829000000|2022-07-26 09:50:00|560.75|558.35|559.69|557.29|560.75|558.35|559.48|557.08|0
1658829300000|2022-07-26 09:55:00|559.9|557.5|560.01|557.61|560.32|557.92|559.69|557.29|0
1658829600000|2022-07-26 10:00:00|560.22|557.82|560.01|557.61|560.74|558.34|559.48|557.08|0
1658829900000|2022-07-26 10:05:00|560.11|557.71|560.53|558.13|561.37|558.97|558.54|556.14|0
1658830200000|2022-07-26 10:10:00|560.11|557.71|562.11|559.71|562.11|559.71|559.27|556.87|0
1658830500000|2022-07-26 10:15:00|562|559.6|564.11|561.71|564.11|561.71|561.37|558.97|0
1658830800000|2022-07-26 10:20:00|564.32|561.92|567.39|564.99|567.71|565.31|564.32|561.92|0
1658831100000|2022-07-26 10:25:00|567.5|565.1|566.22|563.82|568.77|566.37|565.8|563.4|0
1658831400000|2022-07-26 10:30:00|566.44|564.04|567.49|565.09|568.13|565.73|564.74|562.34|0
1658831700000|2022-07-26 10:35:00|567.7|565.3|567.92|565.52|568.98|566.58|567.49|565.09|0
1658832000000|2022-07-26 10:40:00|567.7|565.3|566.54|564.14|568.97|566.57|566.43|564.03|0
1658832300000|2022-07-26 10:45:00|566.43|564.03|565.16|562.76|566.43|564.03|564.74|562.34|0
1658832600000|2022-07-26 10:50:00|565.37|562.97|563.89|561.49|566.54|564.14|563.47|561.07|0
1658832900000|2022-07-26 10:55:00|564.1|561.7|564.95|562.55|565.37|562.97|563.89|561.49|0
1658833200000|2022-07-26 11:00:00|564.85|562.45|563.47|561.07|567.27|564.87|563.26|560.86|0
1658833500000|2022-07-26 11:05:00|563.89|561.49|564.73|562.33|565.16|562.76|563.05|560.65|0
1658833800000|2022-07-26 11:10:00|564.95|562.55|566.42|564.02|567.69|565.29|564.31|561.91|0
1658834100000|2022-07-26 11:15:00|566.21|563.81|567.06|564.66|567.06|564.66|564.94|562.54|0
1658834400000|2022-07-26 11:20:00|567.27|564.87|566.42|564.02|567.27|564.87|565.58|563.18|0
1658834700000|2022-07-26 11:25:00|566.21|563.81|564.31|561.91|566.42|564.02|563.46|561.06|0
1658835000000|2022-07-26 11:30:00|564.09|561.69|563.67|561.27|564.09|561.69|562.83|560.43|0
1658835300000|2022-07-26 11:35:00|563.88|561.48|563.57|561.17|564.52|562.12|563.25|560.85|0
1658835600000|2022-07-26 11:40:00|563.46|561.06|564.3|561.9|565.15|562.75|563.25|560.85|0
1658835900000|2022-07-26 11:45:00|564.09|561.69|563.03|560.63|564.3|561.9|563.03|560.63|0
1658836200000|2022-07-26 11:50:00|562.93|560.53|563.67|561.27|563.99|561.59|561.98|559.58|0
1658836500000|2022-07-26 11:55:00|563.88|561.48|565.78|563.38|566.1|563.7|563.67|561.27|0
1658836800000|2022-07-26 12:00:00|565.99|563.59|564.72|562.32|566.2|563.8|564.72|562.32|0
1658837100000|2022-07-26 12:05:00|564.51|562.11|563.87|561.47|564.72|562.32|563.45|561.05|0
1658837400000|2022-07-26 12:10:00|563.66|561.26|564.08|561.68|564.08|561.68|562.82|560.42|0
1658837700000|2022-07-26 12:15:00|564.19|561.79|566.83|564.43|567.25|564.85|563.66|561.26|0
1658838000000|2022-07-26 12:20:00|567.04|564.64|564.29|561.89|567.04|564.64|564.08|561.68|0
1658838300000|2022-07-26 12:25:00|564.08|561.68|563.87|561.47|564.5|562.1|563.02|560.62|0
1658838600000|2022-07-26 12:30:00|564.08|561.68|562.81|560.41|564.08|561.68|562.6|560.2|0
1658838900000|2022-07-26 12:35:00|562.6|560.2|562.39|559.99|563.23|560.83|561.44|559.04|0
1658839200000|2022-07-26 12:40:00|562.6|560.2|565.34|562.94|565.34|562.94|562.39|559.99|0
1658839500000|2022-07-26 12:45:00|565.13|562.73|567.88|565.48|568.3|565.9|564.92|562.52|0
1658839800000|2022-07-26 12:50:00|568.09|565.69|567.24|564.84|569.15|566.75|566.4|564|0
1658840100000|2022-07-26 12:55:00|567.46|565.06|565.76|563.36|567.88|565.48|565.76|563.36|0
1658840400000|2022-07-26 13:00:00|565.97|563.57|564.7|562.3|572.97|570.57|564.7|562.3|0
1658840700000|2022-07-26 13:05:00|564.28|561.88|567.45|565.05|567.56|565.16|563.86|561.46|0
1658841000000|2022-07-26 13:10:00|567.66|565.26|569.78|567.38|570.21|567.81|566.82|564.42|0
1658841300000|2022-07-26 13:15:00|569.99|567.59|570.42|568.02|571.05|568.65|569.78|567.38|0
1658841600000|2022-07-26 13:20:00|570.32|567.92|570.2|567.8|570.42|568.02|568.93|566.53|0
1658841900000|2022-07-26 13:25:00|569.78|567.38|567.02|564.62|571.9|569.5|566.18|563.78|0
1658842200000|2022-07-26 13:30:00|567.66|565.26|572.17|569.77|573.39|570.99|565.54|563.14|0
1658842500000|2022-07-26 13:35:00|572.39|569.99|568.35|565.95|574.3|571.9|568.14|565.74|0
1658842800000|2022-07-26 13:40:00|568.56|566.16|572.81|570.41|572.81|570.41|566.86|564.46|0
1658843100000|2022-07-26 13:45:00|573.02|570.62|575.51|573.11|577.5|575.1|572.81|570.41|0
1658843400000|2022-07-26 13:50:00|575.3|572.9|572.53|570.13|575.51|573.11|569.35|566.95|0
1658843700000|2022-07-26 13:55:00|572.32|569.92|572.32|569.92|574.45|572.05|570.83|568.43|0
1658844000000|2022-07-26 14:00:00|574.13|571.73|569.98|567.58|578.92|576.52|568.29|565.89|0
1658844300000|2022-07-26 14:05:00|569.77|567.37|571.47|569.07|572.11|569.71|568.92|566.52|0
1658844600000|2022-07-26 14:10:00|571.68|569.28|575.93|573.53|576.99|574.59|569.35|566.95|0
1658844900000|2022-07-26 14:15:00|575.5|573.1|575.72|573.32|576.99|574.59|573.38|570.98|0
1658845200000|2022-07-26 14:20:00|575.5|573.1|579.98|577.58|580.19|577.79|575.08|572.68|0
1658845500000|2022-07-26 14:25:00|579.76|577.36|578.48|576.08|580.4|578|577.42|575.02|0
1658845800000|2022-07-26 14:30:00|578.7|576.3|580.3|577.9|581.68|579.28|578.05|575.65|0
1658846100000|2022-07-26 14:35:00|579.97|577.57|579.55|577.15|581.68|579.28|578.05|575.65|0
1658846400000|2022-07-26 14:40:00|579.97|577.57|578.69|576.29|580.83|578.43|577.2|574.8|0
1658846700000|2022-07-26 14:45:00|578.48|576.08|577.84|575.44|578.69|576.29|576.56|574.16|0
1658847000000|2022-07-26 14:50:00|578.05|575.65|580.61|578.21|580.61|578.21|576.77|574.37|0
1658847300000|2022-07-26 14:55:00|581.25|578.85|575.28|572.88|581.89|579.49|575.28|572.88|0
1658847600000|2022-07-26 15:00:00|575.71|573.31|578.69|576.29|578.69|576.29|573.79|571.39|0
1658847900000|2022-07-26 15:05:00|578.9|576.5|582.53|580.13|583.6|581.2|578.9|576.5|0
1658848200000|2022-07-26 15:10:00|582.74|580.34|581.26|578.86|582.97|580.57|580.58|578.18|0
1658848500000|2022-07-26 15:15:00|581.47|579.07|582.11|579.71|582.97|580.57|580.19|577.79|0
1658848800000|2022-07-26 15:20:00|582.33|579.93|585.32|582.92|585.74|583.34|581.69|579.29|0
1658849100000|2022-07-26 15:25:00|585.1|582.7|589.96|587.56|589.96|587.56|584.89|582.49|0
1658849400000|2022-07-26 15:30:00|590.17|587.77|589.74|587.34|592.95|590.55|589.53|587.13|0
1658849700000|2022-07-26 15:35:00|590.07|587.67|591.65|589.25|592.93|590.53|589.64|587.24|0
1658850000000|2022-07-26 15:40:00|591.86|589.46|589.93|587.53|592.29|589.89|588.43|586.03|0
1658850300000|2022-07-26 15:45:00|589.72|587.32|592.5|590.1|592.72|590.32|589.5|587.1|0
1658850600000|2022-07-26 15:50:00|592.93|590.53|596.15|593.75|597.01|594.61|590.79|588.39|0
1658850900000|2022-07-26 15:55:00|596.37|593.97|596.15|593.75|596.8|594.4|593.79|591.39|0
1658851200000|2022-07-26 16:00:00|596.37|593.97|593.79|591.39|597.66|595.26|593.79|591.39|0
1658851500000|2022-07-26 16:05:00|594|591.6|594.64|592.24|596.58|594.18|592.93|590.53|0
1658851800000|2022-07-26 16:10:00|594.86|592.46|595.93|593.53|597.44|595.04|594.64|592.24|0
1658852100000|2022-07-26 16:15:00|595.72|593.32|593.47|591.07|595.72|593.32|592.07|589.67|0
1658852400000|2022-07-26 16:20:00|593.57|591.17|591.42|589.02|595.5|593.1|590.78|588.38|0
1658852700000|2022-07-26 16:25:00|590.99|588.59|590.99|588.59|593.14|590.74|590.14|587.74|0
1658853000000|2022-07-26 16:30:00|590.78|588.38|587.57|585.17|590.78|588.38|587.57|585.17|0
1658853300000|2022-07-26 16:35:00|587.35|584.95|589.92|587.52|589.92|587.52|586.92|584.52|0
1658853600000|2022-07-26 16:40:00|590.13|587.73|592.7|590.3|592.92|590.52|590.13|587.73|0
1658853900000|2022-07-26 16:45:00|592.49|590.09|589.79|587.39|593.13|590.73|588.93|586.53|0
1658854200000|2022-07-26 16:50:00|589.57|587.17|586.29|583.89|589.79|587.39|586.29|583.89|0
1658854500000|2022-07-26 16:55:00|586.51|584.11|586.72|584.32|587.36|584.96|585.22|582.82|0
1658854800000|2022-07-26 17:00:00|586.51|584.11|583.51|581.11|587.79|585.39|583.51|581.11|0
1658855100000|2022-07-26 17:05:00|583.29|580.89|581.73|579.33|584.94|582.54|581.51|579.11|0
1658855400000|2022-07-26 17:10:00|581.3|578.9|583.87|581.47|584.08|581.68|580.02|577.62|0
1658855700000|2022-07-26 17:15:00|583.65|581.25|585.79|583.39|586.01|583.61|583.65|581.25|0
1658856000000|2022-07-26 17:20:00|585.58|583.18|583.22|580.82|586.22|583.82|581.72|579.32|0
1658856300000|2022-07-26 17:25:00|583.65|581.25|581.3|578.9|584.51|582.11|580.65|578.25|0
1658856600000|2022-07-26 17:30:00|581.08|578.68|586.86|584.46|586.86|584.46|580.65|578.25|0
1658856900000|2022-07-26 17:35:00|587.08|584.68|587.08|584.68|587.51|585.11|585.36|582.96|0
1658857200000|2022-07-26 17:40:00|587.29|584.89|586.22|583.82|587.94|585.54|585.79|583.39|0
1658857500000|2022-07-26 17:45:00|586|583.6|588.36|585.96|589.01|586.61|586|583.6|0
1658857800000|2022-07-26 17:50:00|588.15|585.75|587.07|584.67|588.79|586.39|586|583.6|0
1658858100000|2022-07-26 17:55:00|586.86|584.46|589.22|586.82|589.22|586.82|586.21|583.81|0
1658858400000|2022-07-26 18:00:00|589|586.6|582.78|580.38|589.22|586.82|582.14|579.74|0
1658858700000|2022-07-26 18:05:00|582.57|580.17|588.57|586.17|589|586.6|580.22|577.82|0
1658859000000|2022-07-26 18:10:00|587.93|585.53|588.14|585.74|589.65|587.25|586.64|584.24|0
1658859300000|2022-07-26 18:15:00|588.36|585.96|591.58|589.18|592.01|589.61|588.14|585.74|0
1658859600000|2022-07-26 18:20:00|591.8|589.4|591.36|588.96|593.09|590.69|590.5|588.1|0
1658859900000|2022-07-26 18:25:00|591.58|589.18|595.46|593.06|595.67|593.27|591.15|588.75|0
1658860200000|2022-07-26 18:30:00|595.67|593.27|596.97|594.57|597.4|595|595.24|592.84|0
1658860500000|2022-07-26 18:35:00|596.75|594.35|598.05|595.65|598.05|595.65|595.24|592.84|0
1658860800000|2022-07-26 18:40:00|597.83|595.43|596.53|594.13|598.26|595.86|596.1|593.7|0
1658861100000|2022-07-26 18:45:00|596.75|594.35|597.83|595.43|597.83|595.43|595.24|592.84|0
1658861400000|2022-07-26 18:50:00|597.61|595.21|594.8|592.4|598.26|595.86|593.51|591.11|0
1658861700000|2022-07-26 18:55:00|595.02|592.62|593.94|591.54|596.53|594.13|593.72|591.32|0
1658862000000|2022-07-26 19:00:00|594.37|591.97|598.04|595.64|598.26|595.86|593.29|590.89|0
1658862300000|2022-07-26 19:05:00|597.82|595.42|598.9|596.5|600.64|598.24|597.18|594.78|0
1658862600000|2022-07-26 19:10:00|599.12|596.72|595.02|592.62|599.77|597.37|593.51|591.11|0
1658862900000|2022-07-26 19:15:00|594.58|592.18|594.37|591.97|595.23|592.83|592.64|590.24|0
1658863200000|2022-07-26 19:20:00|594.58|592.18|594.37|591.97|595.66|593.26|592|589.6|0
1658863500000|2022-07-26 19:25:00|594.15|591.75|593.5|591.1|596.31|593.91|593.29|590.89|0
1658863800000|2022-07-26 19:30:00|592.86|590.46|592.42|590.02|595.23|592.83|591.35|588.95|0
1658864100000|2022-07-26 19:35:00|592.21|589.81|590.7|588.3|594.36|591.96|590.7|588.3|0
1658864400000|2022-07-26 19:40:00|590.48|588.08|594.15|591.75|595.01|592.61|589.84|587.44|0
1658864700000|2022-07-26 19:45:00|593.93|591.53|595.55|593.15|598.68|596.28|593.28|590.88|0
1658865000000|2022-07-26 19:50:00|595.12|592.72|589.74|587.34|597.49|595.09|589.74|587.34|0
1658865300000|2022-07-26 19:55:00|589.1|586.7|592.96|590.56|594.68|592.28|587.81|585.41|0
1658865600000|2022-07-26 20:00:00|593.18|590.78|592.53|590.13|598.78|596.38|580.54|578.14|0
1658865900000|2022-07-26 20:05:00|592.64|590.24|583.96|581.56|592.86|590.46|582.89|580.49|0
1658866200000|2022-07-26 20:10:00|584.17|581.77|585.45|583.05|585.67|583.27|582.03|579.63|0
1658866500000|2022-07-26 20:15:00|585.01|582.21|584.66|581.86|585.95|583.15|582.74|579.94|0
1658866800000|2022-07-26 20:20:00|584.88|582.08|584.77|581.97|586.06|583.26|584.45|581.65|0
1658867100000|2022-07-26 20:25:00|584.45|581.65|584.13|581.33|585.84|583.04|584.02|581.22|0
1658867400000|2022-07-26 20:30:00|584.23|581.43|583.59|580.79|584.45|581.65|583.37|580.57|0
1658867700000|2022-07-26 20:35:00|583.37|580.57|582.2|579.4|583.59|580.79|581.02|578.22|0
1658868000000|2022-07-26 20:40:00|581.66|578.86|582.84|580.04|583.59|580.79|581.45|578.65|0
1658868300000|2022-07-26 20:45:00|582.94|580.14|581.02|578.22|583.05|580.25|580.7|577.9|0
1658868600000|2022-07-26 20:50:00|581.13|578.33|581.23|578.43|582.09|579.29|580.59|577.79|0
1658868900000|2022-07-26 20:55:00|581.66|578.86|578.54|575.74|582.08|579.28|578.35|575.55|0
1658869200000|2022-07-26 21:00:00|578.45|575.65|579.83|577.03|580.95|578.15|578.29|575.49|0
1658869500000|2022-07-26 21:05:00|579.57|576.77|578.1|575.3|579.76|576.96|578.1|575.3|0
1658869800000|2022-07-26 21:10:00|578.31|575.51|578.25|575.45|578.31|575.51|578|575.2|0
1658870100000|2022-07-26 21:15:00|578.31|575.51|577.87|575.07|578.34|575.54|577.65|574.85|0
1658870400000|2022-07-26 21:20:00|577.91|575.11|578.56|575.76|578.68|575.88|577.4|574.6|0
1658870700000|2022-07-26 21:25:00|577.78|574.98|577.34|574.54|578.1|575.3|577.07|574.27|0
1658871000000|2022-07-26 21:30:00|577.74|574.94|577.53|574.73|577.91|575.11|577.09|574.29|0
1658871300000|2022-07-26 21:35:00|577.27|574.47|578.12|575.32|578.53|575.73|577.27|574.47|0
1658871600000|2022-07-26 21:40:00|578.19|575.39|579.97|577.17|580.53|577.73|578.15|575.35|0
1658871900000|2022-07-26 21:45:00|580|577.2|579.81|577.01|580.18|577.38|579.59|576.79|0
1658872200000|2022-07-26 21:50:00|579.8|577|579.78|576.98|580.06|577.26|579.78|576.98|0
1658872500000|2022-07-26 21:55:00|579.74|576.94|578.09|575.29|579.74|576.94|577.72|574.92|0
1658872800000|2022-07-26 22:00:00|578.33|575.53|573.32|570.52|578.33|575.53|573.32|570.52|0
1658873100000|2022-07-26 22:05:00|572.26|569.46|565.26|562.46|572.68|569.88|565.26|562.46|0
1658873400000|2022-07-26 22:10:00|563.36|560.56|563.94|561.14|564.67|561.87|561.88|559.08|0
1658873700000|2022-07-26 22:15:00|564.04|561.24|566.9|564.1|567|564.2|564.04|561.24|0
1658874000000|2022-07-26 22:20:00|567|564.2|566.58|563.78|567.64|564.84|566.16|563.36|0
1658874300000|2022-07-26 22:25:00|566.48|563.68|568.28|565.48|568.28|565.48|566.48|563.68|0
1658874600000|2022-07-26 22:30:00|567.85|565.05|566.15|563.35|568.06|565.26|566.15|563.35|0
1658874900000|2022-07-26 22:35:00|566.36|563.56|570.61|567.81|570.61|567.81|566.15|563.35|0
1658875200000|2022-07-26 22:40:00|570.51|567.71|571.46|568.66|572.31|569.51|570.19|567.39|0
1658875500000|2022-07-26 22:45:00|571.25|568.45|572.74|569.94|572.95|570.15|570.61|567.81|0
1658875800000|2022-07-26 22:50:00|572.52|569.72|573.37|570.57|573.8|571|572.31|569.51|0
1658876100000|2022-07-26 22:55:00|573.27|570.47|572.1|569.3|573.37|570.57|571.88|569.08|0
1658876400000|2022-07-26 23:00:00|571.67|568.87|572.31|569.51|572.42|569.62|570.39|567.59|0
1658876700000|2022-07-26 23:05:00|572.09|569.29|571.03|568.23|572.95|570.15|570.6|567.8|0
1658877000000|2022-07-26 23:10:00|571.24|568.44|569.75|566.95|571.67|568.87|569.11|566.31|0
1658877300000|2022-07-26 23:15:00|569.65|566.85|569.96|567.16|570.6|567.8|569.11|566.31|0
1658877600000|2022-07-26 23:20:00|569.86|567.06|570.28|567.48|571.02|568.22|569.75|566.95|0
1658877900000|2022-07-26 23:25:00|570.17|567.37|568.8|566|570.39|567.59|568.68|565.88|0
1658878200000|2022-07-26 23:30:00|568.68|565.88|568.26|565.46|568.68|565.88|567.41|564.61|0
1658878500000|2022-07-26 23:35:00|568.05|565.25|566.56|563.76|568.05|565.25|566.14|563.34|0
1658878800000|2022-07-26 23:40:00|566.35|563.55|566.03|563.23|566.77|563.97|565.29|562.49|0
1658879100000|2022-07-26 23:45:00|565.92|563.12|564.65|561.85|566.46|563.66|564.65|561.85|0
1658879400000|2022-07-26 23:50:00|564.44|561.64|563.59|560.79|564.65|561.85|563.38|560.58|0
1658879700000|2022-07-26 23:55:00|563.38|560.58|565.49|562.69|565.71|562.91|563.38|560.58|0
1658880000000|2022-07-27 00:00:00|565.28|562.48|568.25|565.45|568.68|565.88|564.65|561.85|0
1658880300000|2022-07-27 00:05:00|568.04|565.24|565.28|562.48|568.04|565.24|564.86|562.06|0
1658880600000|2022-07-27 00:10:00|565.49|562.69|565.6|562.8|566.34|563.54|565.07|562.27|0
1658880900000|2022-07-27 00:15:00|565.07|562.27|564.22|561.42|565.07|562.27|563.58|560.78|0
1658881200000|2022-07-27 00:20:00|564.01|561.21|564.64|561.84|565.7|562.9|563.37|560.57|0
1658881500000|2022-07-27 00:25:00|565.06|562.26|565.06|562.26|565.49|562.69|564.43|561.63|0
1658881800000|2022-07-27 00:30:00|565.17|562.37|566.92|564.12|567.55|564.75|565.17|562.37|0
1658882100000|2022-07-27 00:35:00|566.82|564.02|567.13|564.33|567.76|564.96|566.71|563.91|0
1658882400000|2022-07-27 00:40:00|567.03|564.23|566.07|563.27|567.76|564.96|566.07|563.27|0
1658882700000|2022-07-27 00:45:00|565.97|563.17|567.13|564.33|567.76|564.96|565.22|562.42|0
1658883000000|2022-07-27 00:50:00|566.91|564.11|567.34|564.54|567.45|564.65|566.39|563.59|0
1658883300000|2022-07-27 00:55:00|567.12|564.32|567.12|564.32|567.12|564.32|566.06|563.26|0
1658883600000|2022-07-27 01:00:00|567.23|564.43|566.6|563.8|567.33|564.53|566.06|563.26|0
1658883900000|2022-07-27 01:05:00|566.7|563.9|567.12|564.32|567.54|564.74|566.7|563.9|0
1658884200000|2022-07-27 01:10:00|567.23|564.43|567.97|565.17|567.97|565.17|566.91|564.11|0
1658884500000|2022-07-27 01:15:00|567.86|565.06|569.45|566.65|569.87|567.07|567.75|564.95|0
1658884800000|2022-07-27 01:20:00|569.24|566.44|570.19|567.39|570.51|567.71|568.81|566.01|0
1658885100000|2022-07-27 01:25:00|570.08|567.28|570.93|568.13|571.57|568.77|570.08|567.28|0
1658885400000|2022-07-27 01:30:00|570.83|568.03|568.92|566.12|571.14|568.34|568.17|565.37|0
1658885700000|2022-07-27 01:35:00|568.81|566.01|569.66|566.86|570.08|567.28|568.6|565.8|0
1658886000000|2022-07-27 01:40:00|569.44|566.64|570.72|567.92|570.93|568.13|569.44|566.64|0
1658886300000|2022-07-27 01:45:00|570.61|567.81|568.8|566|570.71|567.91|568.8|566|0
1658886600000|2022-07-27 01:50:00|569.02|566.22|569.02|566.22|570.08|567.28|569.02|566.22|0
1658886900000|2022-07-27 01:55:00|569.13|566.33|569.23|566.43|569.65|566.85|568.59|565.79|0
1658887200000|2022-07-27 02:00:00|569.01|566.21|568.16|565.36|569.01|566.21|567.32|564.52|0
1658887500000|2022-07-27 02:05:00|568.38|565.58|568.49|565.69|569.01|566.21|568.27|565.47|0
1658887800000|2022-07-27 02:10:00|568.59|565.79|569.65|566.85|570.28|567.48|568.59|565.79|0
1658888100000|2022-07-27 02:15:00|569.43|566.63|569.43|566.63|570.18|567.38|569.43|566.63|0
1658888400000|2022-07-27 02:20:00|569.22|566.42|568.8|566|569.43|566.63|568.58|565.78|0
1658888700000|2022-07-27 02:25:00|568.58|565.78|569.64|566.84|569.64|566.84|568.37|565.57|0
1658889000000|2022-07-27 02:30:00|569.43|566.63|569.43|566.63|569.54|566.74|568.58|565.78|0
1658889300000|2022-07-27 02:35:00|569.54|566.74|569.22|566.42|569.64|566.84|569|566.2|0
1658889600000|2022-07-27 02:40:00|569.43|566.63|569.54|566.74|569.64|566.84|569.21|566.41|0
1658889900000|2022-07-27 02:45:00|569.43|566.63|569.21|566.41|569.64|566.84|568.79|565.99|0
1658890200000|2022-07-27 02:50:00|569|566.2|567.73|564.93|569|566.2|567.3|564.5|0
1658890500000|2022-07-27 02:55:00|567.94|565.14|567.94|565.14|568.36|565.56|567.62|564.82|0
1658890800000|2022-07-27 03:00:00|567.73|564.93|567.51|564.71|568.36|565.56|567.3|564.5|0
1658891100000|2022-07-27 03:05:00|567.3|564.5|566.66|563.86|567.72|564.92|566.45|563.65|0
1658891400000|2022-07-27 03:10:00|566.56|563.76|565.93|563.13|566.66|563.86|565.82|563.02|0
1658891700000|2022-07-27 03:15:00|566.03|563.23|566.45|563.65|566.66|563.86|565.39|562.59|0
1658892000000|2022-07-27 03:20:00|566.24|563.44|566.45|563.65|567.08|564.28|566.24|563.44|0
1658892300000|2022-07-27 03:25:00|566.35|563.55|566.87|564.07|567.08|564.28|566.24|563.44|0
1658892600000|2022-07-27 03:30:00|566.66|563.86|567.08|564.28|567.29|564.49|566.66|563.86|0
1658892900000|2022-07-27 03:35:00|566.87|564.07|567.29|564.49|567.5|564.7|566.66|563.86|0
1658893200000|2022-07-27 03:40:00|567.5|564.7|567.5|564.7|567.72|564.92|567.29|564.49|0
1658893500000|2022-07-27 03:45:00|567.29|564.49|567.5|564.7|567.5|564.7|566.87|564.07|0
1658893800000|2022-07-27 03:50:00|567.4|564.6|567.29|564.49|567.71|564.91|567.29|564.49|0
1658894100000|2022-07-27 03:55:00|567.08|564.28|567.29|564.49|567.29|564.49|566.86|564.06|0
1658894400000|2022-07-27 04:00:00|567.07|564.27|567.07|564.27|567.29|564.49|566.86|564.06|0
1658894700000|2022-07-27 04:05:00|567.29|564.49|566.44|563.64|567.29|564.49|566.44|563.64|0
1658895000000|2022-07-27 04:10:00|566.23|563.43|566.01|563.21|566.44|563.64|566.01|563.21|0
1658895300000|2022-07-27 04:15:00|565.8|563|566.22|563.42|566.43|563.63|565.17|562.37|0
1658895600000|2022-07-27 04:20:00|566.01|563.21|565.59|562.79|566.01|563.21|565.59|562.79|0
1658895900000|2022-07-27 04:25:00|565.48|562.68|565.8|563|565.8|563|565.37|562.57|0
1658896200000|2022-07-27 04:30:00|565.59|562.79|566.33|563.53|566.43|563.63|565.58|562.78|0
1658896500000|2022-07-27 04:35:00|566.22|563.42|566.01|563.21|566.43|563.63|565.79|562.99|0
1658896800000|2022-07-27 04:40:00|565.69|562.89|564.52|561.72|565.79|562.99|564.52|561.72|0
1658897100000|2022-07-27 04:45:00|564.42|561.62|561.78|558.98|564.74|561.94|561.78|558.98|0
1658897400000|2022-07-27 04:50:00|561.57|558.77|561.56|558.76|562.2|559.4|560.41|557.61|0
1658897700000|2022-07-27 04:55:00|561.78|558.98|561.35|558.55|561.99|559.19|561.14|558.34|0
1658898000000|2022-07-27 05:00:00|561.14|558.34|562.3|559.5|562.41|559.61|560.93|558.13|0
1658898300000|2022-07-27 05:05:00|562.41|559.61|561.98|559.18|562.83|560.03|561.98|559.18|0
1658898600000|2022-07-27 05:10:00|562.09|559.29|560.93|558.13|562.19|559.39|560.61|557.81|0
1658898900000|2022-07-27 05:15:00|560.72|557.92|561.77|558.97|561.77|558.97|560.08|557.28|0
1658899200000|2022-07-27 05:20:00|561.67|558.87|562.4|559.6|562.61|559.81|561.67|558.87|0
1658899500000|2022-07-27 05:25:00|562.61|559.81|560.5|557.7|562.82|560.02|560.5|557.7|0
1658899800000|2022-07-27 05:30:00|560.4|557.6|560.5|557.7|560.92|558.12|559.24|556.44|0
1658900100000|2022-07-27 05:35:00|560.29|557.49|561.55|558.75|561.55|558.75|559.87|557.07|0
1658900400000|2022-07-27 05:40:00|561.76|558.96|561.24|558.44|561.97|559.17|561.13|558.33|0
1658900700000|2022-07-27 05:45:00|561.34|558.54|562.39|559.59|562.82|560.02|561.13|558.33|0
1658901000000|2022-07-27 05:50:00|562.18|559.38|563.66|560.86|563.87|561.07|562.18|559.38|0
1658901300000|2022-07-27 05:55:00|563.45|560.65|562.5|559.7|563.66|560.86|562.18|559.38|0
1658901600000|2022-07-27 06:00:00|563.24|560.44|560.28|557.48|563.66|560.86|560.28|557.48|0
1658901900000|2022-07-27 06:05:00|560.18|557.38|561.33|558.53|561.76|558.96|560.18|557.38|0
1658902200000|2022-07-27 06:10:00|561.23|558.43|561.54|558.74|561.75|558.95|560.7|557.9|0
1658902500000|2022-07-27 06:15:00|561.33|558.53|563.44|560.64|563.44|560.64|561.12|558.32|0
1658902800000|2022-07-27 06:20:00|563.65|560.85|562.81|560.01|563.65|560.85|562.17|559.37|0
1658903100000|2022-07-27 06:25:00|563.02|560.22|562.81|560.01|563.65|560.85|561.75|558.95|0
1658903400000|2022-07-27 06:30:00|563.23|560.43|562.91|560.11|563.55|560.75|561.54|558.74|0
1658903700000|2022-07-27 06:35:00|562.8|560|563.44|560.64|563.44|560.64|561.96|559.16|0
1658904000000|2022-07-27 06:40:00|563.34|560.54|563.12|560.32|563.44|560.64|562.38|559.58|0
1658904300000|2022-07-27 06:45:00|563.01|560.21|564.81|562.01|564.81|562.01|562.8|560|0
1658904600000|2022-07-27 06:50:00|564.91|562.11|563.85|561.05|565.76|562.96|563.85|561.05|0
1658904900000|2022-07-27 06:55:00|564.07|561.27|564.91|562.11|564.91|562.11|563.64|560.84|0
1658905200000|2022-07-27 07:00:00|564.7|561.9|562.8|560|565.12|562.32|562.69|559.89|0
1658905500000|2022-07-27 07:05:00|562.6|560.2|562.59|560.19|563.02|560.62|561.33|558.93|0
1658905800000|2022-07-27 07:10:00|562.81|560.41|562.8|560.4|563.02|560.62|560.91|558.51|0
1658906100000|2022-07-27 07:15:00|562.91|560.51|559.08|556.68|563.02|560.62|558.86|556.46|0
1658906400000|2022-07-27 07:20:00|559.19|556.79|557.64|555.24|559.82|557.42|556.8|554.4|0
1658906700000|2022-07-27 07:25:00|557.85|555.45|557.33|554.93|558.7|556.3|557.01|554.61|0
1658907000000|2022-07-27 07:30:00|557.22|554.82|558.69|556.29|558.8|556.4|556.79|554.39|0
1658907300000|2022-07-27 07:35:00|558.48|556.08|557.85|555.45|558.69|556.29|557.85|555.45|0
1658907600000|2022-07-27 07:40:00|557.64|555.24|559.33|556.93|559.75|557.35|557.43|555.03|0
1658907900000|2022-07-27 07:45:00|559.44|557.04|557.85|555.45|559.75|557.35|557|554.6|0
1658908200000|2022-07-27 07:50:00|557.63|555.23|561.34|558.94|561.55|559.15|557.63|555.23|0
1658908500000|2022-07-27 07:55:00|561.23|558.83|559.96|557.56|561.65|559.25|559.96|557.56|0
1658908800000|2022-07-27 08:00:00|560.17|557.77|557.74|555.34|560.38|557.98|557.74|555.34|0
1658909100000|2022-07-27 08:05:00|557.84|555.44|554.57|552.17|558.16|555.76|552.57|550.17|0
1658909400000|2022-07-27 08:10:00|554.46|552.06|554.78|552.38|554.88|552.48|553.41|551.01|0
1658909700000|2022-07-27 08:15:00|554.67|552.27|556.61|554.21|556.61|554.21|554.2|551.8|0
1658910000000|2022-07-27 08:20:00|556.51|554.11|557.45|555.05|557.88|555.48|556.19|553.79|0
1658910300000|2022-07-27 08:25:00|557.66|555.26|557.35|554.95|558.3|555.9|557.03|554.63|0
1658910600000|2022-07-27 08:30:00|557.56|555.16|556.18|553.78|557.66|555.26|555.34|552.94|0
1658910900000|2022-07-27 08:35:00|556.29|553.89|557.03|554.63|557.24|554.84|555.55|553.15|0
1658911200000|2022-07-27 08:40:00|556.82|554.42|556.18|553.78|558.08|555.68|555.87|553.47|0
1658911500000|2022-07-27 08:45:00|556.08|553.68|556.18|553.78|557.02|554.62|555.97|553.57|0
1658911800000|2022-07-27 08:50:00|556.29|553.89|555.97|553.57|557.02|554.62|554.91|552.51|0
1658912100000|2022-07-27 08:55:00|555.75|553.35|557.02|554.62|557.02|554.62|555.75|553.35|0
1658912400000|2022-07-27 09:00:00|557.23|554.83|556.17|553.77|557.87|555.47|555.86|553.46|0
1658912700000|2022-07-27 09:05:00|556.07|553.67|555.54|553.14|556.17|553.77|555.33|552.93|0
1658913000000|2022-07-27 09:10:00|555.75|553.35|557.65|555.25|557.65|555.25|555.54|553.14|0
1658913300000|2022-07-27 09:15:00|557.55|555.15|557.02|554.62|557.65|555.25|556.59|554.19|0
1658913600000|2022-07-27 09:20:00|556.8|554.4|557.86|555.46|557.97|555.57|556.59|554.19|0
1658913900000|2022-07-27 09:25:00|557.76|555.36|558.01|555.61|559.17|556.77|557.65|555.25|0
1658914200000|2022-07-27 09:30:00|557.9|555.5|557.06|554.66|558.54|556.14|556.64|554.24|0
1658914500000|2022-07-27 09:35:00|556.85|554.45|557.27|554.87|558.32|555.92|555.59|553.19|0
1658914800000|2022-07-27 09:40:00|557.17|554.77|557.48|555.08|558.11|555.71|556.64|554.24|0
1658915100000|2022-07-27 09:45:00|557.69|555.29|559.59|557.19|560.01|557.61|557.48|555.08|0
1658915400000|2022-07-27 09:50:00|559.27|556.87|560.26|557.86|560.9|558.5|559.27|556.87|0
1658915700000|2022-07-27 09:55:00|560.05|557.65|559.41|557.01|560.9|558.5|559.41|557.01|0
1658916000000|2022-07-27 10:00:00|559.2|556.8|560.89|558.49|561.74|559.34|559.2|556.8|0
1658916300000|2022-07-27 10:05:00|560.68|558.28|560.37|557.97|561.74|559.34|560.05|557.65|0
1658916600000|2022-07-27 10:10:00|560.47|558.07|561.1|558.7|561.74|559.34|560.47|558.07|0
1658916900000|2022-07-27 10:15:00|561.21|558.81|561.85|559.45|562.16|559.76|561.1|558.7|0
1658917200000|2022-07-27 10:20:00|561.95|559.55|562.91|560.51|563.22|560.82|561.53|559.13|0
1658917500000|2022-07-27 10:25:00|562.8|560.4|563.01|560.61|563.01|560.61|560.89|558.49|0
1658917800000|2022-07-27 10:30:00|562.91|560.51|562.06|559.66|564.7|562.3|561.73|559.33|0
1658918100000|2022-07-27 10:35:00|561.95|559.55|561.52|559.12|562.16|559.76|560.89|558.49|0
1658918400000|2022-07-27 10:40:00|561.31|558.91|561.31|558.91|561.52|559.12|560.46|558.06|0
1658918700000|2022-07-27 10:45:00|561.94|559.54|562.05|559.65|563|560.6|561.1|558.7|0
1658919000000|2022-07-27 10:50:00|562.15|559.75|562.15|559.75|562.58|560.18|561.09|558.69|0
1658919300000|2022-07-27 10:55:00|562.05|559.65|561.09|558.69|562.26|559.86|560.57|558.17|0
1658919600000|2022-07-27 11:00:00|560.88|558.48|563.42|561.02|563.63|561.23|560.88|558.48|0
1658919900000|2022-07-27 11:05:00|563.21|560.81|564.91|562.51|565.12|562.72|562.79|560.39|0
1658920200000|2022-07-27 11:10:00|565.02|562.62|563.63|561.23|565.54|563.14|563.42|561.02|0
1658920500000|2022-07-27 11:15:00|563.84|561.44|563.84|561.44|564.27|561.87|563.42|561.02|0
1658920800000|2022-07-27 11:20:00|563.63|561.23|563.2|560.8|564.05|561.65|562.99|560.59|0
1658921100000|2022-07-27 11:25:00|562.99|560.59|562.89|560.49|562.99|560.59|561.72|559.32|0
1658921400000|2022-07-27 11:30:00|562.99|560.59|562.78|560.38|562.99|560.59|561.51|559.11|0
1658921700000|2022-07-27 11:35:00|562.57|560.17|563.62|561.22|564.69|562.29|562.35|559.95|0
1658922000000|2022-07-27 11:40:00|563.84|561.44|562.56|560.16|563.84|561.44|562.04|559.64|0
1658922300000|2022-07-27 11:45:00|562.46|560.06|564.05|561.65|564.05|561.65|561.93|559.53|0
1658922600000|2022-07-27 11:50:00|563.83|561.43|562.98|560.58|564.26|561.86|562.35|559.95|0
1658922900000|2022-07-27 11:55:00|563.09|560.69|564.47|562.07|564.89|562.49|562.14|559.74|0
1658923200000|2022-07-27 12:00:00|563.41|561.01|563.41|561.01|564.68|562.28|562.98|560.58|0
1658923500000|2022-07-27 12:05:00|562.98|560.58|563.19|560.79|563.41|561.01|562.13|559.73|0
1658923800000|2022-07-27 12:10:00|563.4|561|561.92|559.52|563.4|561|561.92|559.52|0
1658924100000|2022-07-27 12:15:00|561.71|559.31|560.01|557.61|562.56|560.16|560.01|557.61|0
1658924400000|2022-07-27 12:20:00|560.22|557.82|561.49|559.09|561.49|559.09|559.59|557.19|0
1658924700000|2022-07-27 12:25:00|561.28|558.88|562.12|559.72|562.12|559.72|560.43|558.03|0
1658925000000|2022-07-27 12:30:00|562.22|559.82|561.58|559.18|564.55|562.15|560.73|558.33|0
1658925300000|2022-07-27 12:35:00|561.37|558.97|561.48|559.08|562.64|560.24|560.94|558.54|0
1658925600000|2022-07-27 12:40:00|561.58|559.18|561.48|559.08|563.49|561.09|561.37|558.97|0
1658925900000|2022-07-27 12:45:00|561.37|558.97|560.3|557.9|561.79|559.39|560.3|557.9|0
1658926200000|2022-07-27 12:50:00|560.09|557.69|559.46|557.06|560.52|558.12|558.82|556.42|0
1658926500000|2022-07-27 12:55:00|559.24|556.84|559.46|557.06|559.88|557.48|558.19|555.79|0
1658926800000|2022-07-27 13:00:00|559.24|556.84|559.67|557.27|560.09|557.69|558.61|556.21|0
1658927100000|2022-07-27 13:05:00|559.56|557.16|559.66|557.26|559.88|557.48|558.61|556.21|0
1658927400000|2022-07-27 13:10:00|559.45|557.05|557.34|554.94|559.66|557.26|557.34|554.94|0
1658927700000|2022-07-27 13:15:00|557.55|555.15|557.12|554.72|557.97|555.57|556.91|554.51|0
1658928000000|2022-07-27 13:20:00|557.33|554.93|558.39|555.99|560.72|558.32|556.7|554.3|0
1658928300000|2022-07-27 13:25:00|558.29|555.89|561.14|558.74|561.57|559.17|557.54|555.14|0
1658928600000|2022-07-27 13:30:00|559.87|557.47|562.84|560.44|563.9|561.5|557.54|555.14|0
1658928900000|2022-07-27 13:35:00|562.41|560.01|556.27|553.87|562.62|560.22|555.85|553.45|0
1658929200000|2022-07-27 13:40:00|555.64|553.24|553.11|550.71|556.7|554.3|552.06|549.66|0
1658929500000|2022-07-27 13:45:00|553.53|551.13|551|548.6|554.79|552.39|550.37|547.97|0
1658929800000|2022-07-27 13:50:00|551.21|548.81|552.47|550.07|553.11|550.71|550.79|548.39|0
1658930100000|2022-07-27 13:55:00|552.05|549.65|553.1|550.7|553.1|550.7|550.37|547.97|0
1658930400000|2022-07-27 14:00:00|552.68|550.28|550.95|548.55|554.69|552.29|550.86|548.46|0
1658930700000|2022-07-27 14:05:00|550.52|548.12|554.74|552.34|555.8|553.4|548.84|546.44|0
1658931000000|2022-07-27 14:10:00|554.32|551.92|550.94|548.54|554.32|551.92|550.52|548.12|0
1658931300000|2022-07-27 14:15:00|550.52|548.12|548.84|546.44|550.94|548.54|547.79|545.39|0
1658931600000|2022-07-27 14:20:00|548.63|546.23|550.31|547.91|550.52|548.12|547.15|544.75|0
1658931900000|2022-07-27 14:25:00|550.1|547.7|549.46|547.06|551.57|549.17|548.41|546.01|0
1658932200000|2022-07-27 14:30:00|549.25|546.85|551.14|548.74|551.56|549.16|547.92|545.52|0
1658932500000|2022-07-27 14:35:00|550.93|548.53|548.61|546.21|550.93|548.53|547.98|545.58|0
1658932800000|2022-07-27 14:40:00|548.4|546|550.51|548.11|552.83|550.43|547.98|545.58|0
1658933100000|2022-07-27 14:45:00|550.72|548.32|549.45|547.05|551.14|548.74|548.82|546.42|0
1658933400000|2022-07-27 14:50:00|549.24|546.84|547.56|545.16|550.5|548.1|547.56|545.16|0
1658933700000|2022-07-27 14:55:00|547.35|544.95|545.92|543.52|548.61|546.21|545.5|543.1|0
1658934000000|2022-07-27 15:00:00|545.5|543.1|542.98|540.58|545.71|543.31|540.26|537.86|0
1658934300000|2022-07-27 15:05:00|543.19|540.79|546.34|543.94|546.76|544.36|542.36|539.96|0
1658934600000|2022-07-27 15:10:00|546.13|543.73|545.5|543.1|546.55|544.15|544.66|542.26|0
1658934900000|2022-07-27 15:15:00|545.29|542.89|545.08|542.68|545.29|542.89|543.61|541.21|0
1658935200000|2022-07-27 15:20:00|544.87|542.47|547.6|545.2|547.81|545.41|544.24|541.84|0
1658935500000|2022-07-27 15:25:00|547.81|545.41|545.71|543.31|548.65|546.25|545.08|542.68|0
1658935800000|2022-07-27 15:30:00|545.5|543.1|544.23|541.83|545.5|543.1|542.14|539.74|0
1658936100000|2022-07-27 15:35:00|544.02|541.62|544.44|542.04|545.07|542.67|542.56|540.16|0
1658936400000|2022-07-27 15:40:00|544.65|542.25|543.39|540.99|544.65|542.25|541.72|539.32|0
1658936700000|2022-07-27 15:45:00|543.18|540.78|542.97|540.57|544.65|542.25|541.93|539.53|0
1658937000000|2022-07-27 15:50:00|542.76|540.36|542.76|540.36|543.39|540.99|540.46|538.06|0
1658937300000|2022-07-27 15:55:00|542.55|540.15|541.5|539.1|542.97|540.57|539.83|537.43|0
1658937600000|2022-07-27 16:00:00|541.08|538.68|541.08|538.68|542.13|539.73|539.41|537.01|0
1658937900000|2022-07-27 16:05:00|540.87|538.47|540.45|538.05|541.92|539.52|539.62|537.22|0
1658938200000|2022-07-27 16:10:00|540.25|537.85|540.45|538.05|542.13|539.73|540.24|537.84|0
1658938500000|2022-07-27 16:15:00|540.24|537.84|540.24|537.84|541.5|539.1|539.82|537.42|0
1658938800000|2022-07-27 16:20:00|540.45|538.05|540.03|537.63|541.29|538.89|539.4|537|0
1658939100000|2022-07-27 16:25:00|539.82|537.42|540.03|537.63|540.45|538.05|538.15|535.75|0
1658939400000|2022-07-27 16:30:00|539.93|537.53|541.08|538.68|541.91|539.51|539.4|537|0
1658939700000|2022-07-27 16:35:00|540.87|538.47|542.75|540.35|542.96|540.56|540.45|538.05|0
1658940000000|2022-07-27 16:40:00|542.96|540.56|543.17|540.77|543.59|541.19|541.7|539.3|0
1658940300000|2022-07-27 16:45:00|542.96|540.56|544.42|542.02|544.42|542.02|542.33|539.93|0
1658940600000|2022-07-27 16:50:00|544.21|541.81|543.37|540.97|544.42|542.02|542.33|539.93|0
1658940900000|2022-07-27 16:55:00|543.79|541.39|546.73|544.33|546.94|544.54|543.37|540.97|0
1658941200000|2022-07-27 17:00:00|546.94|544.54|546.1|543.7|547.57|545.17|545.47|543.07|0
1658941500000|2022-07-27 17:05:00|546.31|543.91|547.57|545.17|549.25|546.85|545.89|543.49|0
1658941800000|2022-07-27 17:10:00|547.78|545.38|546.1|543.7|548.41|546.01|545.89|543.49|0
1658942100000|2022-07-27 17:15:00|546.52|544.12|547.36|544.96|547.36|544.96|545.47|543.07|0
1658942400000|2022-07-27 17:20:00|547.57|545.17|547.36|544.96|548.62|546.22|545.89|543.49|0
1658942700000|2022-07-27 17:25:00|547.15|544.75|545.46|543.06|547.78|545.38|545.46|543.06|0
1658943000000|2022-07-27 17:30:00|545.25|542.85|544.62|542.22|546.72|544.32|542.94|540.54|0
1658943300000|2022-07-27 17:35:00|544.83|542.43|545.04|542.64|545.67|543.27|543.78|541.38|0
1658943600000|2022-07-27 17:40:00|544.83|542.43|545.25|542.85|545.67|543.27|543.57|541.17|0
1658943900000|2022-07-27 17:45:00|545.46|543.06|543.78|541.38|546.51|544.11|542.94|540.54|0
1658944200000|2022-07-27 17:50:00|543.99|541.59|543.15|540.75|545.57|543.17|543.15|540.75|0
1658944500000|2022-07-27 17:55:00|543.26|540.86|544.61|542.21|547.14|544.74|542.31|539.91|0
1658944800000|2022-07-27 18:00:00|544.3|541.9|538.4|536|546.93|544.53|534.58|532.18|0
1658945100000|2022-07-27 18:05:00|537.77|535.37|547.88|545.48|549.36|546.96|537.77|535.37|0
1658945400000|2022-07-27 18:10:00|547.24|544.84|544.28|541.88|548.3|545.9|540.07|537.67|0
1658945700000|2022-07-27 18:15:00|544.5|542.1|541.54|539.14|544.5|542.1|539.23|536.83|0
1658946000000|2022-07-27 18:20:00|541.33|538.93|544.7|542.3|544.91|542.51|539.86|537.46|0
1658946300000|2022-07-27 18:25:00|544.91|542.51|540.49|538.09|544.91|542.51|538.18|535.78|0
1658946600000|2022-07-27 18:30:00|540.7|538.3|547.87|545.47|549.99|547.59|538.39|535.99|0
1658946900000|2022-07-27 18:35:00|548.08|545.68|524.81|522.41|548.08|545.68|524.6|522.2|0
1658947200000|2022-07-27 18:40:00|522.32|519.92|513.03|510.63|523.57|521.17|512.82|510.42|0
1658947500000|2022-07-27 18:45:00|512.2|509.8|515.29|512.89|516.32|513.92|510.56|508.16|0
1658947800000|2022-07-27 18:50:00|515.5|513.1|507.97|505.57|517.97|515.57|504.48|502.08|0
1658948100000|2022-07-27 18:55:00|507.56|505.16|512.9|510.5|517.03|514.63|505.3|502.9|0
1658948400000|2022-07-27 19:00:00|513.01|510.61|503.05|500.65|514.96|512.56|503.05|500.65|0
1658948700000|2022-07-27 19:05:00|503.87|501.47|504.07|501.67|507.76|505.36|501.41|499.01|0
1658949000000|2022-07-27 19:10:00|503.87|501.47|504.89|502.49|506.73|504.33|501.82|499.42|0
1658949300000|2022-07-27 19:15:00|505.3|502.9|504.27|501.87|506.22|503.82|500.39|497.99|0
1658949600000|2022-07-27 19:20:00|504.07|501.67|498.15|495.75|505.29|502.89|497.95|495.55|0
1658949900000|2022-07-27 19:25:00|498.35|495.95|490.04|487.64|498.35|495.95|490.04|487.64|0
1658950200000|2022-07-27 19:30:00|488.83|486.43|489.63|487.23|493.07|490.67|488.83|486.43|0
1658950500000|2022-07-27 19:35:00|489.83|487.43|495.3|492.9|495.71|493.31|489.43|487.03|0
1658950800000|2022-07-27 19:40:00|494.89|492.49|492.46|490.06|496.11|493.71|490.64|488.24|0
1658951100000|2022-07-27 19:45:00|493.07|490.67|495.3|492.9|495.5|493.1|491.45|489.05|0
1658951400000|2022-07-27 19:50:00|495|492.6|497.33|494.93|501.61|499.21|495|492.6|0
1658951700000|2022-07-27 19:55:00|496.92|494.52|503.26|500.86|503.26|500.86|496.11|493.71|0
1658952000000|2022-07-27 20:00:00|502.65|500.25|505.92|503.52|507.16|504.76|502.65|500.25|0
1658952300000|2022-07-27 20:05:00|506.13|503.73|510.76|508.36|513.62|511.22|505.72|503.32|0
1658952600000|2022-07-27 20:10:00|510.66|508.26|512.18|509.78|513|510.6|510.66|508.26|0
1658952900000|2022-07-27 20:15:00|511.77|508.97|511.97|509.17|512.59|509.79|510.14|507.34|0
1658953200000|2022-07-27 20:20:00|512.18|509.38|508.1|505.3|512.59|509.79|506.27|503.47|0
1658953500000|2022-07-27 20:25:00|508.21|505.41|508.91|506.11|509.12|506.32|506.98|504.18|0
1658953800000|2022-07-27 20:30:00|509.12|506.32|508.3|505.5|509.12|506.32|508.3|505.5|0
1658954100000|2022-07-27 20:35:00|508.1|505.3|508.71|505.91|509.11|506.31|507.08|504.28|0
1658954400000|2022-07-27 20:40:00|508.91|506.11|508.91|506.11|509.11|506.31|508.3|505.5|0
1658954700000|2022-07-27 20:45:00|508.7|505.9|508.5|505.7|509.11|506.31|508.5|505.7|0
1658955000000|2022-07-27 20:50:00|508.7|505.9|509.11|506.31|509.11|506.31|508.7|505.9|0
1658955300000|2022-07-27 20:55:00|508.9|506.1|508.81|506.01|509.11|506.31|508.6|505.8|0
1658955600000|2022-07-27 21:00:00|508.93|506.13|509.19|506.39|509.59|506.79|508.93|506.13|0
1658955900000|2022-07-27 21:05:00|509.46|506.66|509.05|506.25|509.76|506.96|508.75|505.95|0
1658956200000|2022-07-27 21:10:00|508.78|505.98|508.6|505.8|509.07|506.27|508.18|505.38|0
1658956500000|2022-07-27 21:15:00|508.69|505.89|508.56|505.76|508.98|506.18|508.35|505.55|0
1658956800000|2022-07-27 21:20:00|508.2|505.4|508.42|505.62|508.56|505.76|508.2|505.4|0
1658957100000|2022-07-27 21:25:00|508.41|505.61|508.32|505.52|508.53|505.73|508.18|505.38|0
1658957400000|2022-07-27 21:30:00|508.27|505.47|508.04|505.24|508.27|505.47|508.04|505.24|0
1658957700000|2022-07-27 21:35:00|508.1|505.3|508.57|505.77|508.79|505.99|508.07|505.27|0
1658958000000|2022-07-27 21:40:00|508.54|505.74|508.63|505.83|508.84|506.04|508.54|505.74|0
1658958300000|2022-07-27 21:45:00|508.81|506.01|508.96|506.16|509.02|506.22|508.63|505.83|0
1658958600000|2022-07-27 21:50:00|508.99|506.19|508.78|505.98|509.07|506.27|508.45|505.65|0
1658958900000|2022-07-27 21:55:00|508.84|506.04|508.8|506|509.14|506.34|508.36|505.56|0
1658959200000|2022-07-27 22:00:00|508.58|505.78|508.88|506.08|510.92|508.12|507.97|505.17|0
1658959500000|2022-07-27 22:05:00|508.68|505.88|510.31|507.51|510.92|508.12|508.68|505.88|0
1658959800000|2022-07-27 22:10:00|510.01|507.21|510.31|507.51|510.72|507.92|509.7|506.9|0
1658960100000|2022-07-27 22:15:00|510.41|507.61|509.69|506.89|510.71|507.91|509.69|506.89|0
1658960400000|2022-07-27 22:20:00|509.9|507.1|510.51|507.71|510.51|507.71|509.9|507.1|0
1658960700000|2022-07-27 22:25:00|510.71|507.91|510.3|507.5|510.71|507.91|510.1|507.3|0
1658961000000|2022-07-27 22:30:00|510.1|507.3|508.78|505.98|510.51|507.71|508.06|505.26|0
1658961300000|2022-07-27 22:35:00|508.87|506.07|509.48|506.68|510.41|507.61|508.87|506.07|0
1658961600000|2022-07-27 22:40:00|509.69|506.89|510.3|507.5|510.61|507.81|509.59|506.79|0
1658961900000|2022-07-27 22:45:00|510.09|507.29|509.48|506.68|510.09|507.29|509.07|506.27|0
1658962200000|2022-07-27 22:50:00|509.68|506.88|509.48|506.68|509.89|507.09|509.07|506.27|0
1658962500000|2022-07-27 22:55:00|509.59|506.79|509.48|506.68|510.09|507.29|509.38|506.58|0
1658962800000|2022-07-27 23:00:00|509.27|506.47|508.87|506.07|509.68|506.88|508.66|505.86|0
1658963100000|2022-07-27 23:05:00|508.66|505.86|508.05|505.25|509.07|506.27|507.24|504.44|0
1658963400000|2022-07-27 23:10:00|508.25|505.45|507.84|505.04|508.66|505.86|507.64|504.84|0
1658963700000|2022-07-27 23:15:00|507.75|504.95|508.86|506.06|508.86|506.06|507.44|504.64|0
1658964000000|2022-07-27 23:20:00|509.06|506.26|508.66|505.86|509.27|506.47|508.56|505.76|0
1658964300000|2022-07-27 23:25:00|508.86|506.06|508.56|505.76|509.27|506.47|508.25|505.45|0
1658964600000|2022-07-27 23:30:00|508.65|505.85|508.25|505.45|509.67|506.87|508.25|505.45|0
1658964900000|2022-07-27 23:35:00|508.04|505.24|509.57|506.77|509.87|507.07|508.04|505.24|0
1658965200000|2022-07-27 23:40:00|509.47|506.67|509.46|506.66|509.67|506.87|509.06|506.26|0
1658965500000|2022-07-27 23:45:00|509.67|506.87|508.04|505.24|510.08|507.28|508.04|505.24|0
1658965800000|2022-07-27 23:50:00|508.24|505.44|509.57|506.77|509.57|506.77|507.43|504.63|0
1658966100000|2022-07-27 23:55:00|509.66|506.86|509.87|507.07|510.89|508.09|509.26|506.46|0
1658966400000|2022-07-28 00:00:00|510.07|507.27|510.89|508.09|511.09|508.29|508.14|505.34|0
1658966700000|2022-07-28 00:05:00|510.68|507.88|511.5|508.7|511.7|508.9|509.25|506.45|0
1658967000000|2022-07-28 00:10:00|511.29|508.49|512.11|509.31|512.52|509.72|511.09|508.29|0
1658967300000|2022-07-28 00:15:00|512.31|509.51|512.72|509.92|512.92|510.12|512.11|509.31|0
1658967600000|2022-07-28 00:20:00|512.51|509.71|513.33|510.53|513.33|510.53|512.31|509.51|0
1658967900000|2022-07-28 00:25:00|513.13|510.33|514.76|511.96|514.76|511.96|512.31|509.51|0
1658968200000|2022-07-28 00:30:00|514.56|511.76|512.82|510.02|514.76|511.96|512.82|510.02|0
1658968500000|2022-07-28 00:35:00|512.92|510.12|513.33|510.53|513.74|510.94|512.71|509.91|0
1658968800000|2022-07-28 00:40:00|513.43|510.63|513.94|511.14|514.14|511.34|513.12|510.32|0
1658969100000|2022-07-28 00:45:00|514.14|511.34|513.32|510.52|514.96|512.16|513.12|510.32|0
1658969400000|2022-07-28 00:50:00|513.53|510.73|513.02|510.22|513.53|510.73|512.3|509.5|0
1658969700000|2022-07-28 00:55:00|512.91|510.11|512.71|509.91|513.22|510.42|512.5|509.7|0
1658970000000|2022-07-28 01:00:00|512.5|509.7|512.61|509.81|514.14|511.34|512.09|509.29|0
1658970300000|2022-07-28 01:05:00|512.5|509.7|511.89|509.09|512.7|509.9|511.48|508.68|0
1658970600000|2022-07-28 01:10:00|511.79|508.99|512.5|509.7|512.6|509.8|511.48|508.68|0
1658970900000|2022-07-28 01:15:00|512.29|509.49|511.48|508.68|513.11|510.31|511.27|508.47|0
1658971200000|2022-07-28 01:20:00|511.68|508.88|513.52|510.72|513.72|510.92|511.68|508.88|0
1658971500000|2022-07-28 01:25:00|513.62|510.82|513.31|510.51|513.72|510.92|512.9|510.1|0
1658971800000|2022-07-28 01:30:00|513.52|510.72|511.06|508.26|513.62|510.82|510.86|508.06|0
1658972100000|2022-07-28 01:35:00|511.27|508.47|511.67|508.87|512.69|509.89|510.76|507.96|0
1658972400000|2022-07-28 01:40:00|511.47|508.67|512.9|510.1|513.1|510.3|511.47|508.67|0
1658972700000|2022-07-28 01:45:00|512.69|509.89|512.08|509.28|513.1|510.3|511.67|508.87|0
1658973000000|2022-07-28 01:50:00|511.98|509.18|511.67|508.87|512.28|509.48|511.46|508.66|0
1658973300000|2022-07-28 01:55:00|511.46|508.66|510.34|507.54|511.87|509.07|510.04|507.24|0
1658973600000|2022-07-28 02:00:00|510.24|507.44|511.05|508.25|511.46|508.66|510.24|507.44|0
1658973900000|2022-07-28 02:05:00|510.75|507.95|511.26|508.46|511.46|508.66|510.44|507.64|0
1658974200000|2022-07-28 02:10:00|511.16|508.36|510.85|508.05|511.26|508.46|510.34|507.54|0
1658974500000|2022-07-28 02:15:00|510.75|507.95|510.75|507.95|511.05|508.25|510.44|507.64|0
1658974800000|2022-07-28 02:20:00|510.64|507.84|511.25|508.45|511.46|508.66|510.44|507.64|0
1658975100000|2022-07-28 02:25:00|511.05|508.25|510.84|508.04|511.25|508.45|510.64|507.84|0
1658975400000|2022-07-28 02:30:00|510.74|507.94|509.82|507.02|511.25|508.45|509.62|506.82|0
1658975700000|2022-07-28 02:35:00|509.72|506.92|508.5|505.7|509.82|507.02|508.19|505.39|0
1658976000000|2022-07-28 02:40:00|508.39|505.59|508.67|505.87|509.45|506.65|507.99|505.19|0
1658976300000|2022-07-28 02:45:00|508.77|505.97|509.61|506.81|509.61|506.81|508.47|505.67|0
1658976600000|2022-07-28 02:50:00|509.41|506.61|510.02|507.22|510.43|507.63|509.41|506.61|0
1658976900000|2022-07-28 02:55:00|510.13|507.33|509.92|507.12|510.43|507.63|509.82|507.02|0
1658977200000|2022-07-28 03:00:00|509.82|507.02|510.42|507.62|510.83|508.03|509.81|507.01|0
1658977500000|2022-07-28 03:05:00|510.22|507.42|510.42|507.62|510.63|507.83|510.22|507.42|0
1658977800000|2022-07-28 03:10:00|510.22|507.42|510.22|507.42|510.42|507.62|510.02|507.22|0
1658978100000|2022-07-28 03:15:00|510.42|507.62|511.23|508.43|511.44|508.64|510.42|507.62|0
1658978400000|2022-07-28 03:20:00|511.44|508.64|511.23|508.43|512.05|509.25|511.23|508.43|0
1658978700000|2022-07-28 03:25:00|511.34|508.54|511.64|508.84|511.84|509.04|511.23|508.43|0
1658979000000|2022-07-28 03:30:00|511.44|508.64|511.95|509.15|512.45|509.65|511.44|508.64|0
1658979300000|2022-07-28 03:35:00|511.84|509.04|511.54|508.74|512.25|509.45|511.43|508.63|0
1658979600000|2022-07-28 03:40:00|511.43|508.63|511.23|508.43|512.04|509.24|511.23|508.43|0
1658979900000|2022-07-28 03:45:00|511.13|508.33|512.45|509.65|512.65|509.85|511.13|508.33|0
1658980200000|2022-07-28 03:50:00|512.35|509.55|513.67|510.87|514.08|511.28|512.25|509.45|0
1658980500000|2022-07-28 03:55:00|513.47|510.67|513.47|510.67|513.78|510.98|512.65|509.85|0
1658980800000|2022-07-28 04:00:00|513.26|510.46|513.26|510.46|513.47|510.67|512.65|509.85|0
1658981100000|2022-07-28 04:05:00|513.47|510.67|513.06|510.26|513.47|510.67|513.06|510.26|0
1658981400000|2022-07-28 04:10:00|513.26|510.46|513.26|510.46|513.67|510.87|513.05|510.25|0
1658981700000|2022-07-28 04:15:00|513.46|510.66|513.46|510.66|513.67|510.87|513.16|510.36|0
1658982000000|2022-07-28 04:20:00|513.26|510.46|513.26|510.46|513.46|510.66|513.05|510.25|0
1658982300000|2022-07-28 04:25:00|513.25|510.45|513.05|510.25|513.46|510.66|513.05|510.25|0
1658982600000|2022-07-28 04:30:00|513.87|511.07|513.46|510.66|514.48|511.68|513.05|510.25|0
1658982900000|2022-07-28 04:35:00|513.56|510.76|513.05|510.25|513.66|510.86|512.64|509.84|0
1658983200000|2022-07-28 04:40:00|512.95|510.15|512.84|510.04|513.25|510.45|512.64|509.84|0
1658983500000|2022-07-28 04:45:00|512.64|509.84|512.64|509.84|513.04|510.24|512.43|509.63|0
1658983800000|2022-07-28 04:50:00|512.43|509.63|512.84|510.04|513.04|510.24|512.43|509.63|0
1658984100000|2022-07-28 04:55:00|512.63|509.83|513.04|510.24|513.04|510.24|512.63|509.83|0
1658984400000|2022-07-28 05:00:00|512.84|510.04|512.83|510.03|513.45|510.65|512.83|510.03|0
1658984700000|2022-07-28 05:05:00|512.94|510.14|514.26|511.46|514.26|511.46|512.83|510.03|0
1658985000000|2022-07-28 05:10:00|514.16|511.36|514.47|511.67|514.47|511.67|513.85|511.05|0
1658985300000|2022-07-28 05:15:00|514.26|511.46|514.46|511.66|514.47|511.67|514.26|511.46|0
1658985600000|2022-07-28 05:20:00|514.67|511.87|514.46|511.66|514.67|511.87|514.26|511.46|0
1658985900000|2022-07-28 05:25:00|514.26|511.46|514.46|511.66|514.67|511.87|514.05|511.25|0
1658986200000|2022-07-28 05:30:00|514.26|511.46|513.03|510.23|514.26|511.46|512.83|510.03|0
1658986500000|2022-07-28 05:35:00|512.83|510.03|513.44|510.64|513.64|510.84|512.83|510.03|0
1658986800000|2022-07-28 05:40:00|513.23|510.43|512.41|509.61|513.44|510.64|512.41|509.61|0
1658987100000|2022-07-28 05:45:00|512.62|509.82|511.5|508.7|512.82|510.02|511.39|508.59|0
1658987400000|2022-07-28 05:50:00|511.8|509|511.8|509|512|509.2|511.6|508.8|0
1658987700000|2022-07-28 05:55:00|511.91|509.11|511.59|508.79|512.41|509.61|511.19|508.39|0
1658988000000|2022-07-28 06:00:00|511.39|508.59|509.76|506.96|511.59|508.79|509.56|506.76|0
1658988300000|2022-07-28 06:05:00|509.96|507.16|510.37|507.57|511.39|508.59|509.76|506.96|0
1658988600000|2022-07-28 06:10:00|510.27|507.47|510.16|507.36|510.78|507.98|509.76|506.96|0
1658988900000|2022-07-28 06:15:00|509.96|507.16|508.94|506.14|510.16|507.36|508.74|505.94|0
1658989200000|2022-07-28 06:20:00|509.14|506.34|508.74|505.94|509.96|507.16|507.72|504.92|0
1658989500000|2022-07-28 06:25:00|508.53|505.73|509.55|506.75|510.16|507.36|508.53|505.73|0
1658989800000|2022-07-28 06:30:00|509.65|506.85|510.16|507.36|510.36|507.56|508.73|505.93|0
1658990100000|2022-07-28 06:35:00|509.95|507.15|508.32|505.52|510.47|507.67|508.32|505.52|0
1658990400000|2022-07-28 06:40:00|508.12|505.32|509.14|506.34|509.34|506.54|508.12|505.32|0
1658990700000|2022-07-28 06:45:00|509.34|506.54|510.15|507.35|510.97|508.17|509.34|506.54|0
1658991000000|2022-07-28 06:50:00|510.26|507.46|511.37|508.57|511.58|508.78|510.15|507.35|0
1658991300000|2022-07-28 06:55:00|511.58|508.78|510.96|508.16|511.58|508.78|510.56|507.76|0
1658991600000|2022-07-28 07:00:00|511.37|508.57|512.9|510.1|514.02|511.22|510.76|507.96|0
1658991900000|2022-07-28 07:05:00|512.39|509.99|512.19|509.79|513.21|510.81|511.99|509.59|0
1658992200000|2022-07-28 07:10:00|511.98|509.58|510.05|507.65|511.98|509.58|509.74|507.34|0
1658992500000|2022-07-28 07:15:00|510.15|507.75|508.72|506.32|511.48|509.08|508.72|506.32|0
1658992800000|2022-07-28 07:20:00|508.83|506.43|511.27|508.87|511.27|508.87|507.5|505.1|0
1658993100000|2022-07-28 07:25:00|511.16|508.76|511.98|509.58|511.98|509.58|509.94|507.54|0
1658993400000|2022-07-28 07:30:00|511.77|509.37|512.59|510.19|514.43|512.03|511.68|509.28|0
1658993700000|2022-07-28 07:35:00|512.79|510.39|513.61|511.21|513.61|511.21|511.57|509.17|0
1658994000000|2022-07-28 07:40:00|513.41|511.01|512.79|510.39|513.41|511.01|511.16|508.76|0
1658994300000|2022-07-28 07:45:00|512.59|510.19|512.28|509.88|512.79|510.39|511.26|508.86|0
1658994600000|2022-07-28 07:50:00|512.18|509.78|511.97|509.57|512.79|510.39|511.77|509.37|0
1658994900000|2022-07-28 07:55:00|512.38|509.98|513.1|510.7|513.81|511.41|512.18|509.78|0
1658995200000|2022-07-28 08:00:00|513.4|511|513.4|511|514.62|512.22|512.17|509.77|0
1658995500000|2022-07-28 08:05:00|513.6|511.2|516.24|513.84|517.46|515.06|513.4|511|0
1658995800000|2022-07-28 08:10:00|516.03|513.63|514.81|512.41|516.64|514.24|514.19|511.79|0
1658996100000|2022-07-28 08:15:00|515.01|512.61|514.6|512.2|515.62|513.22|513.17|510.77|0
1658996400000|2022-07-28 08:20:00|514.8|512.4|514.09|511.69|515.01|512.61|513.99|511.59|0
1658996700000|2022-07-28 08:25:00|514.4|512|515.93|513.53|516.23|513.83|514.4|512|0
1658997000000|2022-07-28 08:30:00|515.82|513.42|517.25|514.85|517.25|514.85|515.82|513.42|0
1658997300000|2022-07-28 08:35:00|517.15|514.75|517.66|515.26|517.66|515.26|516.64|514.24|0
1658997600000|2022-07-28 08:40:00|517.45|515.05|516.84|514.44|518.07|515.67|516.43|514.03|0
1658997900000|2022-07-28 08:45:00|516.63|514.23|516.84|514.44|517.25|514.85|516.02|513.62|0
1658998200000|2022-07-28 08:50:00|516.94|514.54|519.09|516.69|519.7|517.3|516.43|514.03|0
1658998500000|2022-07-28 08:55:00|518.88|516.48|519.08|516.68|519.6|517.2|518.47|516.07|0
1658998800000|2022-07-28 09:00:00|518.88|516.48|518.47|516.07|519.08|516.68|517.86|515.46|0
1658999100000|2022-07-28 09:05:00|518.67|516.27|520.72|518.32|520.72|518.32|518.37|515.97|0
1658999400000|2022-07-28 09:10:00|520.51|518.11|521.54|519.14|521.95|519.55|519.69|517.29|0
1658999700000|2022-07-28 09:15:00|521.74|519.34|520.92|518.52|521.95|519.55|520.72|518.32|0
1659000000000|2022-07-28 09:20:00|521.13|518.73|522.15|519.75|522.56|520.16|520.92|518.52|0
1659000300000|2022-07-28 09:25:00|521.95|519.55|521.33|518.93|522.15|519.75|520.3|517.9|0
1659000600000|2022-07-28 09:30:00|521.12|518.72|520.71|518.31|521.64|519.24|520.51|518.11|0
1659000900000|2022-07-28 09:35:00|520.92|518.52|518.25|515.85|521.02|518.62|518.05|515.65|0
1659001200000|2022-07-28 09:40:00|518.15|515.75|517.64|515.24|518.66|516.26|517.43|515.03|0
1659001500000|2022-07-28 09:45:00|517.54|515.14|517.54|515.14|517.64|515.24|516|513.6|0
1659001800000|2022-07-28 09:50:00|517.43|515.03|518.25|515.85|518.45|516.05|516.82|514.42|0
1659002100000|2022-07-28 09:55:00|518.04|515.64|516.2|513.8|518.04|515.64|516.1|513.7|0
1659002400000|2022-07-28 10:00:00|516|513.6|516|513.6|517.02|514.62|514.98|512.58|0
1659002700000|2022-07-28 10:05:00|515.79|513.39|516.61|514.21|516.61|514.21|515.38|512.98|0
1659003000000|2022-07-28 10:10:00|516.4|514|518.04|515.64|518.04|515.64|516.4|514|0
1659003300000|2022-07-28 10:15:00|517.83|515.43|516.61|514.21|517.83|515.43|516.2|513.8|0
1659003600000|2022-07-28 10:20:00|516.81|514.41|516.2|513.8|517.42|515.02|515.99|513.59|0
1659003900000|2022-07-28 10:25:00|516.3|513.9|514.77|512.37|516.81|514.41|514.56|512.16|0
1659004200000|2022-07-28 10:30:00|514.36|511.96|515.17|512.77|515.38|512.98|514.15|511.75|0
1659004500000|2022-07-28 10:35:00|515.38|512.98|513.95|511.55|516.19|513.79|513.85|511.45|0
1659004800000|2022-07-28 10:40:00|513.85|511.45|514.56|512.16|514.66|512.26|513.74|511.34|0
1659005100000|2022-07-28 10:45:00|514.66|512.26|515.37|512.97|515.98|513.58|514.66|512.26|0
1659005400000|2022-07-28 10:50:00|515.17|512.77|515.37|512.97|515.98|513.58|515.17|512.77|0
1659005700000|2022-07-28 10:55:00|515.17|512.77|515.57|513.17|517.21|514.81|515.07|512.67|0
1659006000000|2022-07-28 11:00:00|515.37|512.97|513.74|511.34|515.37|512.97|513.74|511.34|0
1659006300000|2022-07-28 11:05:00|513.84|511.44|513.33|510.93|514.14|511.74|513.12|510.72|0
1659006600000|2022-07-28 11:10:00|513.12|510.72|513.12|510.72|514.34|511.94|512.92|510.52|0
1659006900000|2022-07-28 11:15:00|513.32|510.92|512.51|510.11|513.63|511.23|512.3|509.9|0
1659007200000|2022-07-28 11:20:00|512.71|510.31|513.32|510.92|514.14|511.74|512.71|510.31|0
1659007500000|2022-07-28 11:25:00|513.53|511.13|513.52|511.12|514.34|511.94|512.51|510.11|0
1659007800000|2022-07-28 11:30:00|513.32|510.92|513.73|511.33|514.34|511.94|513.32|510.92|0
1659008100000|2022-07-28 11:35:00|513.93|511.53|513.93|511.53|514.13|511.73|513.32|510.92|0
1659008400000|2022-07-28 11:40:00|514.13|511.73|514.74|512.34|515.15|512.75|514.13|511.73|0
1659008700000|2022-07-28 11:45:00|514.54|512.14|514.94|512.54|514.95|512.55|514.13|511.73|0
1659009000000|2022-07-28 11:50:00|514.74|512.34|514.54|512.14|515.25|512.85|514.33|511.93|0
1659009300000|2022-07-28 11:55:00|514.74|512.34|514.74|512.34|515.55|513.15|514.74|512.34|0
1659009600000|2022-07-28 12:00:00|514.84|512.44|515.52|513.12|516.17|513.77|514.53|512.13|0
1659009900000|2022-07-28 12:05:00|515.31|512.91|515.92|513.52|516.34|513.94|515.11|512.71|0
1659010200000|2022-07-28 12:10:00|515.72|513.32|515.31|512.91|515.92|513.52|514.9|512.5|0
1659010500000|2022-07-28 12:15:00|515.42|513.02|515.41|513.01|516.44|514.04|514.9|512.5|0
1659010800000|2022-07-28 12:20:00|515.51|513.11|514.69|512.29|516.13|513.73|513.67|511.27|0
1659011100000|2022-07-28 12:25:00|514.9|512.5|514.59|512.19|515.1|512.7|513.87|511.47|0
1659011400000|2022-07-28 12:30:00|514.39|511.99|512.64|510.24|522.29|519.89|510.91|508.51|0
1659011700000|2022-07-28 12:35:00|512.95|510.55|513.96|511.56|515.39|512.99|509.28|506.88|0
1659012000000|2022-07-28 12:40:00|513.75|511.35|506.5|504.1|513.75|511.35|505.99|503.59|0
1659012300000|2022-07-28 12:45:00|506.8|504.4|503.34|500.94|507.41|505.01|500.3|497.9|0
1659012600000|2022-07-28 12:50:00|503.75|501.35|502.73|500.33|505.58|503.18|500.5|498.1|0
1659012900000|2022-07-28 12:55:00|502.93|500.53|506.8|504.4|508.23|505.83|502.93|500.53|0
1659013200000|2022-07-28 13:00:00|506.7|504.3|508.13|505.73|509.46|507.06|506.19|503.79|0
1659013500000|2022-07-28 13:05:00|508.03|505.63|507.21|504.81|509.25|506.85|505.98|503.58|0
1659013800000|2022-07-28 13:10:00|507.41|505.01|504.15|501.75|507.82|505.42|503.74|501.34|0
1659014100000|2022-07-28 13:15:00|504.35|501.95|501.5|499.1|504.86|502.46|501.3|498.9|0
1659014400000|2022-07-28 13:20:00|501.91|499.51|500.69|498.29|502.11|499.71|500.08|497.68|0
1659014700000|2022-07-28 13:25:00|500.89|498.49|498.66|496.26|502.01|499.61|496.84|494.44|0
1659015000000|2022-07-28 13:30:00|497.85|495.45|496.1|493.7|498.46|496.06|491.19|488.79|0
1659015300000|2022-07-28 13:35:00|495.7|493.3|498.43|496.03|498.73|496.33|492.27|489.87|0
1659015600000|2022-07-28 13:40:00|498.73|496.33|510.73|508.33|511.14|508.74|497.21|494.81|0
1659015900000|2022-07-28 13:45:00|510.94|508.54|516.76|514.36|519.77|517.37|510.12|507.72|0
1659016200000|2022-07-28 13:50:00|516.96|514.56|525.8|523.4|528.69|526.29|515.94|513.54|0
1659016500000|2022-07-28 13:55:00|526|523.6|520.65|518.25|526.42|524.02|519.21|516.81|0
1659016800000|2022-07-28 14:00:00|520.45|518.05|517.16|514.76|520.45|518.05|515.12|512.72|0
1659017100000|2022-07-28 14:05:00|518.19|515.79|524.35|521.95|527.24|524.84|516.55|514.15|0
1659017400000|2022-07-28 14:10:00|523.53|521.13|523.94|521.54|528.06|525.66|520.85|518.45|0
1659017700000|2022-07-28 14:15:00|524.14|521.74|523.71|521.31|525.45|523.05|519.69|517.29|0
1659018000000|2022-07-28 14:20:00|523.39|520.99|526.07|523.67|530.21|527.81|522.36|519.96|0
1659018300000|2022-07-28 14:25:00|526.28|523.88|525.25|522.85|530.41|528.01|523.6|521.2|0
1659018600000|2022-07-28 14:30:00|525.86|523.46|524.72|522.32|528.85|526.45|523.48|521.08|0
1659018900000|2022-07-28 14:35:00|524.3|521.9|518.26|515.86|524.3|521.9|515.67|513.27|0
1659019200000|2022-07-28 14:40:00|518.87|516.47|516.7|514.3|521.43|519.03|516.7|514.3|0
1659019500000|2022-07-28 14:45:00|516.29|513.89|507.1|504.7|517.31|514.91|506.89|504.49|0
1659019800000|2022-07-28 14:50:00|507.3|504.9|507.03|504.63|508.52|506.12|505.47|503.07|0
1659020100000|2022-07-28 14:55:00|507.84|505.44|501.95|499.55|508.05|505.65|501.75|499.35|0
1659020400000|2022-07-28 15:00:00|501.75|499.35|498.77|496.37|503.16|500.76|496.34|493.94|0
1659020700000|2022-07-28 15:05:00|498.97|496.57|497.75|495.35|498.97|496.57|495.33|492.93|0
1659021000000|2022-07-28 15:10:00|497.35|494.95|493.91|491.51|499.37|496.97|493.91|491.51|0
1659021300000|2022-07-28 15:15:00|493.71|491.31|493.97|491.57|496.34|493.94|492.3|489.9|0
1659021600000|2022-07-28 15:20:00|493.77|491.37|486.98|484.58|495.38|492.98|485.97|483.57|0
1659021900000|2022-07-28 15:25:00|486.57|484.17|483.45|481.05|487.18|484.78|482.65|480.25|0
1659022200000|2022-07-28 15:30:00|482.45|480.05|485.45|483.05|488.06|485.66|482.05|479.65|0
1659022500000|2022-07-28 15:35:00|485.05|482.65|484.65|482.25|487.05|484.65|483.25|480.85|0
1659022800000|2022-07-28 15:40:00|484.45|482.05|479.25|476.85|485.65|483.25|479.25|476.85|0
1659023100000|2022-07-28 15:45:00|479.45|477.05|480.25|477.85|482.44|480.04|478.06|475.66|0
1659023400000|2022-07-28 15:50:00|479.85|477.45|479.79|477.39|480.59|478.19|477.6|475.2|0
1659023700000|2022-07-28 15:55:00|480.19|477.79|484.18|481.78|484.38|481.98|479.59|477.19|0
1659024000000|2022-07-28 16:00:00|483.98|481.58|481.98|479.58|483.98|481.58|481.78|479.38|0
1659024300000|2022-07-28 16:05:00|481.78|479.38|483.98|481.58|484.58|482.18|481.38|478.98|0
1659024600000|2022-07-28 16:10:00|483.78|481.38|481.58|479.18|483.98|481.58|480.18|477.78|0
1659024900000|2022-07-28 16:15:00|481.38|478.98|485.43|483.03|485.84|483.44|481.38|478.98|0
1659025200000|2022-07-28 16:20:00|486.24|483.84|480.44|478.04|486.44|484.04|480.44|478.04|0
1659025500000|2022-07-28 16:25:00|480.24|477.84|479.58|477.18|481.83|479.43|478.59|476.19|0
1659025800000|2022-07-28 16:30:00|479.38|476.98|481.37|478.97|484.17|481.77|478.98|476.58|0
1659026100000|2022-07-28 16:35:00|481.57|479.17|480.37|477.97|482.77|480.37|479.58|477.18|0
1659026400000|2022-07-28 16:40:00|480.57|478.17|480.77|478.37|482.37|479.97|480.37|477.97|0
1659026700000|2022-07-28 16:45:00|480.97|478.57|481.17|478.77|481.57|479.17|478.58|476.18|0
1659027000000|2022-07-28 16:50:00|480.97|478.57|477.98|475.58|482.56|480.16|477.98|475.58|0
1659027300000|2022-07-28 16:55:00|478.18|475.78|480.57|478.17|480.57|478.17|477.78|475.38|0
1659027600000|2022-07-28 17:00:00|480.77|478.37|482.16|479.76|484.36|481.96|479.97|477.57|0
1659027900000|2022-07-28 17:05:00|482.36|479.96|479.97|477.57|483.76|481.36|479.97|477.57|0
1659028200000|2022-07-28 17:10:00|479.77|477.37|477.18|474.78|480.76|478.36|476.58|474.18|0
1659028500000|2022-07-28 17:15:00|477.38|474.98|476.66|474.26|479.76|477.36|476.66|474.26|0
1659028800000|2022-07-28 17:20:00|476.46|474.06|474.31|471.91|477.06|474.66|472.73|470.33|0
1659029100000|2022-07-28 17:25:00|473.92|471.52|472.33|469.93|474.91|472.51|471.93|469.53|0
1659029400000|2022-07-28 17:30:00|471.93|469.53|469.75|467.35|472.53|470.13|469.75|467.35|0
1659029700000|2022-07-28 17:35:00|469.55|467.15|468.78|466.38|470.15|467.75|466.39|463.99|0
1659030000000|2022-07-28 17:40:00|468.59|466.19|465.68|463.28|468.59|466.19|463.71|461.31|0
1659030300000|2022-07-28 17:45:00|465.88|463.48|464.11|461.71|466.87|464.47|463.51|461.11|0
1659030600000|2022-07-28 17:50:00|464.3|461.9|464.5|462.1|465.88|463.48|463.51|461.11|0
1659030900000|2022-07-28 17:55:00|464.3|461.9|462.72|460.32|464.3|461.9|461.15|458.75|0
1659031200000|2022-07-28 18:00:00|463.12|460.72|466.41|464.01|467|464.6|462.92|460.52|0
1659031500000|2022-07-28 18:05:00|466.61|464.21|468.58|466.18|469.56|467.16|466.41|464.01|0
1659031800000|2022-07-28 18:10:00|468.18|465.78|468.38|465.98|469.76|467.36|466.8|464.4|0
1659032100000|2022-07-28 18:15:00|468.58|466.18|466.21|463.81|468.58|466.18|465.03|462.63|0
1659032400000|2022-07-28 18:20:00|466.41|464.01|466.41|464.01|468.18|465.78|466.21|463.81|0
1659032700000|2022-07-28 18:25:00|466.21|463.81|466.6|464.2|467.39|464.99|465.62|463.22|0
1659033000000|2022-07-28 18:30:00|466.4|464|466.4|464|468.37|465.97|465.42|463.02|0
1659033300000|2022-07-28 18:35:00|466.21|463.81|465.42|463.02|466.99|464.59|465.22|462.82|0
1659033600000|2022-07-28 18:40:00|465.02|462.62|464.83|462.43|465.42|463.02|464.04|461.64|0
1659033900000|2022-07-28 18:45:00|465.02|462.62|464.43|462.03|465.61|463.21|464.24|461.84|0
1659034200000|2022-07-28 18:50:00|464.24|461.84|462.86|460.46|466|463.6|462.86|460.46|0
1659034500000|2022-07-28 18:55:00|462.66|460.26|463.45|461.05|465.21|462.81|462.47|460.07|0
1659034800000|2022-07-28 19:00:00|463.05|460.65|461.49|459.09|464.43|462.03|460.7|458.3|0
1659035100000|2022-07-28 19:05:00|461.29|458.89|462.66|460.26|464.82|462.42|458.94|456.54|0
1659035400000|2022-07-28 19:10:00|462.46|460.06|463.44|461.04|465.41|463.01|462.27|459.87|0
1659035700000|2022-07-28 19:15:00|463.25|460.85|463.64|461.24|466.39|463.99|462.85|460.45|0
1659036000000|2022-07-28 19:20:00|463.44|461.04|462.07|459.67|463.44|461.04|461.28|458.88|0
1659036300000|2022-07-28 19:25:00|461.87|459.47|461.48|459.08|463.44|461.04|461.09|458.69|0
1659036600000|2022-07-28 19:30:00|461.67|459.27|463.4|461|463.83|461.43|461.67|459.27|0
1659036900000|2022-07-28 19:35:00|463.2|460.8|466.14|463.74|467.91|465.51|462.81|460.41|0
1659037200000|2022-07-28 19:40:00|465.94|463.54|467.31|464.91|468.69|466.29|465.75|463.35|0
1659037500000|2022-07-28 19:45:00|467.71|465.31|464.76|462.36|468.89|466.49|464.57|462.17|0
1659037800000|2022-07-28 19:50:00|463.98|461.58|464.61|462.21|465.79|463.39|462.8|460.4|0
1659038100000|2022-07-28 19:55:00|465|462.6|465.24|462.36|467.46|465.06|463.23|460.83|0
1659038400000|2022-07-28 20:00:00|465.83|462.95|457.08|454.2|466.02|463.14|453.29|450.41|0
1659038700000|2022-07-28 20:05:00|456.69|453.81|457.62|455.22|458.01|455.61|454.16|451.28|0
1659039000000|2022-07-28 20:10:00|458.01|455.61|458.79|456.39|459.38|456.98|456.65|454.25|0
1659039300000|2022-07-28 20:15:00|458.21|455.41|456.55|453.75|458.8|456|456.06|453.26|0
1659039600000|2022-07-28 20:20:00|456.65|453.85|457.82|455.02|457.82|455.02|456.06|453.26|0
1659039900000|2022-07-28 20:25:00|457.62|454.82|455.48|452.68|458.4|455.6|455.28|452.48|0
1659040200000|2022-07-28 20:30:00|455.47|452.67|445.98|443.18|460.65|457.85|444.44|441.64|0
1659040500000|2022-07-28 20:35:00|445.5|442.7|439.45|436.65|446.17|443.37|436.01|433.21|0
1659040800000|2022-07-28 20:40:00|439.25|436.45|439.06|436.26|440.21|437.41|437.92|435.12|0
1659041100000|2022-07-28 20:45:00|439.25|436.45|437.91|435.11|440.21|437.41|437.25|434.45|0
1659041400000|2022-07-28 20:50:00|438.1|435.3|439.06|436.26|439.44|436.64|437.91|435.11|0
1659041700000|2022-07-28 20:55:00|439.25|436.45|440.11|437.31|440.3|437.5|438.39|435.59|0
1659042000000|2022-07-28 21:00:00|440.07|437.27|439.01|436.21|440.22|437.42|438.9|436.1|0
1659042300000|2022-07-28 21:05:00|438.79|435.99|440.1|437.3|440.19|437.39|438.79|435.99|0
1659042600000|2022-07-28 21:10:00|439.4|436.6|440.13|437.33|440.13|437.33|438.87|436.07|0
1659042900000|2022-07-28 21:15:00|440.15|437.35|440.17|437.37|440.37|437.57|439.59|436.79|0
1659043200000|2022-07-28 21:20:00|440.2|437.4|440.82|438.02|440.82|438.02|439.92|437.12|0
1659043500000|2022-07-28 21:25:00|440.85|438.05|441.62|438.82|442.04|439.24|440.7|437.9|0
1659043800000|2022-07-28 21:30:00|442.04|439.24|440.88|438.08|442.04|439.24|440.44|437.64|0
1659044100000|2022-07-28 21:35:00|440.91|438.11|441.39|438.59|441.47|438.67|440.88|438.08|0
1659044400000|2022-07-28 21:40:00|441.52|438.72|440.49|437.69|441.52|438.72|440.43|437.63|0
1659044700000|2022-07-28 21:45:00|440.54|437.74|440.82|438.02|440.88|438.08|440.37|437.57|0
1659045000000|2022-07-28 21:50:00|440.71|437.91|440.46|437.66|440.91|438.11|440.46|437.66|0
1659045300000|2022-07-28 21:55:00|440.4|437.6|440.09|437.29|440.52|437.72|439.59|436.79|0
1659045600000|2022-07-28 22:00:00|442.02|439.22|447.3|444.5|448.26|445.46|442.02|439.22|0
1659045900000|2022-07-28 22:05:00|446.91|444.11|445.28|442.48|447.21|444.41|444.79|441.99|0
1659046200000|2022-07-28 22:10:00|445.18|442.38|443.83|441.03|445.95|443.15|443.83|441.03|0
1659046500000|2022-07-28 22:15:00|444.02|441.22|446.14|443.34|446.14|443.34|443.83|441.03|0
1659046800000|2022-07-28 22:20:00|445.94|443.14|447.1|444.3|447.68|444.88|445.94|443.14|0
1659047100000|2022-07-28 22:25:00|447.01|444.21|445.75|442.95|447.1|444.3|445.75|442.95|0
1659047400000|2022-07-28 22:30:00|445.66|442.86|446.71|443.91|446.71|443.91|445.36|442.56|0
1659047700000|2022-07-28 22:35:00|446.52|443.72|447.09|444.29|447.29|444.49|445.94|443.14|0
1659048000000|2022-07-28 22:40:00|447|444.2|446.32|443.52|447.48|444.68|446.32|443.52|0
1659048300000|2022-07-28 22:45:00|446.42|443.62|448.25|445.45|448.25|445.45|446.42|443.62|0
1659048600000|2022-07-28 22:50:00|448.05|445.25|449.4|446.6|449.98|447.18|448.05|445.25|0
1659048900000|2022-07-28 22:55:00|449.6|446.8|449.02|446.22|450.37|447.57|448.24|445.44|0
1659049200000|2022-07-28 23:00:00|448.82|446.02|449.59|446.79|449.79|446.99|448.63|445.83|0
1659049500000|2022-07-28 23:05:00|449.5|446.7|450.17|447.37|450.56|447.76|449.4|446.6|0
1659049800000|2022-07-28 23:10:00|449.98|447.18|450.17|447.37|450.37|447.57|449.79|446.99|0
1659050100000|2022-07-28 23:15:00|449.78|446.98|450.56|447.76|450.94|448.14|449.59|446.79|0
1659050400000|2022-07-28 23:20:00|450.36|447.56|450.36|447.56|451.14|448.34|449.2|446.4|0
1659050700000|2022-07-28 23:25:00|450.17|447.37|448.04|445.24|450.17|447.37|447.85|445.05|0
1659051000000|2022-07-28 23:30:00|448.23|445.43|448.42|445.62|448.53|445.73|448.04|445.24|0
1659051300000|2022-07-28 23:35:00|448.62|445.82|448.42|445.62|449.2|446.4|447.65|444.85|0
1659051600000|2022-07-28 23:40:00|448.23|445.43|448.23|445.43|448.81|446.01|448.14|445.34|0
1659051900000|2022-07-28 23:45:00|448.03|445.23|447.65|444.85|448.81|446.01|447.45|444.65|0
1659052200000|2022-07-28 23:50:00|447.45|444.65|447.26|444.46|448.23|445.43|446.68|443.88|0
1659052500000|2022-07-28 23:55:00|447.36|444.56|448.03|445.23|448.03|445.23|446.97|444.17|0
1658966400000|2022-07-28 00:00:00|510.07|507.27|510.89|508.09|511.09|508.29|508.14|505.34|0
1658966700000|2022-07-28 00:05:00|510.68|507.88|511.5|508.7|511.7|508.9|509.25|506.45|0
1658967000000|2022-07-28 00:10:00|511.29|508.49|512.11|509.31|512.52|509.72|511.09|508.29|0
1658967300000|2022-07-28 00:15:00|512.31|509.51|512.72|509.92|512.92|510.12|512.11|509.31|0
1658967600000|2022-07-28 00:20:00|512.51|509.71|513.33|510.53|513.33|510.53|512.31|509.51|0
1658967900000|2022-07-28 00:25:00|513.13|510.33|514.76|511.96|514.76|511.96|512.31|509.51|0
1658968200000|2022-07-28 00:30:00|514.56|511.76|512.82|510.02|514.76|511.96|512.82|510.02|0
1658968500000|2022-07-28 00:35:00|512.92|510.12|513.33|510.53|513.74|510.94|512.71|509.91|0
1658968800000|2022-07-28 00:40:00|513.43|510.63|513.94|511.14|514.14|511.34|513.12|510.32|0
1658969100000|2022-07-28 00:45:00|514.14|511.34|513.32|510.52|514.96|512.16|513.12|510.32|0
1658969400000|2022-07-28 00:50:00|513.53|510.73|513.02|510.22|513.53|510.73|512.3|509.5|0
1658969700000|2022-07-28 00:55:00|512.91|510.11|512.71|509.91|513.22|510.42|512.5|509.7|0
1658970000000|2022-07-28 01:00:00|512.5|509.7|512.61|509.81|514.14|511.34|512.09|509.29|0
1658970300000|2022-07-28 01:05:00|512.5|509.7|511.89|509.09|512.7|509.9|511.48|508.68|0
1658970600000|2022-07-28 01:10:00|511.79|508.99|512.5|509.7|512.6|509.8|511.48|508.68|0
1658970900000|2022-07-28 01:15:00|512.29|509.49|511.48|508.68|513.11|510.31|511.27|508.47|0
1658971200000|2022-07-28 01:20:00|511.68|508.88|513.52|510.72|513.72|510.92|511.68|508.88|0
1658971500000|2022-07-28 01:25:00|513.62|510.82|513.31|510.51|513.72|510.92|512.9|510.1|0
1658971800000|2022-07-28 01:30:00|513.52|510.72|511.06|508.26|513.62|510.82|510.86|508.06|0
1658972100000|2022-07-28 01:35:00|511.27|508.47|511.67|508.87|512.69|509.89|510.76|507.96|0
1658972400000|2022-07-28 01:40:00|511.47|508.67|512.9|510.1|513.1|510.3|511.47|508.67|0
1658972700000|2022-07-28 01:45:00|512.69|509.89|512.08|509.28|513.1|510.3|511.67|508.87|0
1658973000000|2022-07-28 01:50:00|511.98|509.18|511.67|508.87|512.28|509.48|511.46|508.66|0
1658973300000|2022-07-28 01:55:00|511.46|508.66|510.34|507.54|511.87|509.07|510.04|507.24|0
1658973600000|2022-07-28 02:00:00|510.24|507.44|511.05|508.25|511.46|508.66|510.24|507.44|0
1658973900000|2022-07-28 02:05:00|510.75|507.95|511.26|508.46|511.46|508.66|510.44|507.64|0
1658974200000|2022-07-28 02:10:00|511.16|508.36|510.85|508.05|511.26|508.46|510.34|507.54|0
1658974500000|2022-07-28 02:15:00|510.75|507.95|510.75|507.95|511.05|508.25|510.44|507.64|0
1658974800000|2022-07-28 02:20:00|510.64|507.84|511.25|508.45|511.46|508.66|510.44|507.64|0
1658975100000|2022-07-28 02:25:00|511.05|508.25|510.84|508.04|511.25|508.45|510.64|507.84|0
1658975400000|2022-07-28 02:30:00|510.74|507.94|509.82|507.02|511.25|508.45|509.62|506.82|0
1658975700000|2022-07-28 02:35:00|509.72|506.92|508.5|505.7|509.82|507.02|508.19|505.39|0
1658976000000|2022-07-28 02:40:00|508.39|505.59|508.67|505.87|509.45|506.65|507.99|505.19|0
1658976300000|2022-07-28 02:45:00|508.77|505.97|509.61|506.81|509.61|506.81|508.47|505.67|0
1658976600000|2022-07-28 02:50:00|509.41|506.61|510.02|507.22|510.43|507.63|509.41|506.61|0
1658976900000|2022-07-28 02:55:00|510.13|507.33|509.92|507.12|510.43|507.63|509.82|507.02|0
1658977200000|2022-07-28 03:00:00|509.82|507.02|510.42|507.62|510.83|508.03|509.81|507.01|0
1658977500000|2022-07-28 03:05:00|510.22|507.42|510.42|507.62|510.63|507.83|510.22|507.42|0
1658977800000|2022-07-28 03:10:00|510.22|507.42|510.22|507.42|510.42|507.62|510.02|507.22|0
1658978100000|2022-07-28 03:15:00|510.42|507.62|511.23|508.43|511.44|508.64|510.42|507.62|0
1658978400000|2022-07-28 03:20:00|511.44|508.64|511.23|508.43|512.05|509.25|511.23|508.43|0
1658978700000|2022-07-28 03:25:00|511.34|508.54|511.64|508.84|511.84|509.04|511.23|508.43|0
1658979000000|2022-07-28 03:30:00|511.44|508.64|511.95|509.15|512.45|509.65|511.44|508.64|0
1658979300000|2022-07-28 03:35:00|511.84|509.04|511.54|508.74|512.25|509.45|511.43|508.63|0
1658979600000|2022-07-28 03:40:00|511.43|508.63|511.23|508.43|512.04|509.24|511.23|508.43|0
1658979900000|2022-07-28 03:45:00|511.13|508.33|512.45|509.65|512.65|509.85|511.13|508.33|0
1658980200000|2022-07-28 03:50:00|512.35|509.55|513.67|510.87|514.08|511.28|512.25|509.45|0
1658980500000|2022-07-28 03:55:00|513.47|510.67|513.47|510.67|513.78|510.98|512.65|509.85|0
1658980800000|2022-07-28 04:00:00|513.26|510.46|513.26|510.46|513.47|510.67|512.65|509.85|0
1658981100000|2022-07-28 04:05:00|513.47|510.67|513.06|510.26|513.47|510.67|513.06|510.26|0
1658981400000|2022-07-28 04:10:00|513.26|510.46|513.26|510.46|513.67|510.87|513.05|510.25|0
1658981700000|2022-07-28 04:15:00|513.46|510.66|513.46|510.66|513.67|510.87|513.16|510.36|0
1658982000000|2022-07-28 04:20:00|513.26|510.46|513.26|510.46|513.46|510.66|513.05|510.25|0
1658982300000|2022-07-28 04:25:00|513.25|510.45|513.05|510.25|513.46|510.66|513.05|510.25|0
1658982600000|2022-07-28 04:30:00|513.87|511.07|513.46|510.66|514.48|511.68|513.05|510.25|0
1658982900000|2022-07-28 04:35:00|513.56|510.76|513.05|510.25|513.66|510.86|512.64|509.84|0
1658983200000|2022-07-28 04:40:00|512.95|510.15|512.84|510.04|513.25|510.45|512.64|509.84|0
1658983500000|2022-07-28 04:45:00|512.64|509.84|512.64|509.84|513.04|510.24|512.43|509.63|0
1658983800000|2022-07-28 04:50:00|512.43|509.63|512.84|510.04|513.04|510.24|512.43|509.63|0
1658984100000|2022-07-28 04:55:00|512.63|509.83|513.04|510.24|513.04|510.24|512.63|509.83|0
1658984400000|2022-07-28 05:00:00|512.84|510.04|512.83|510.03|513.45|510.65|512.83|510.03|0
1658984700000|2022-07-28 05:05:00|512.94|510.14|514.26|511.46|514.26|511.46|512.83|510.03|0
1658985000000|2022-07-28 05:10:00|514.16|511.36|514.47|511.67|514.47|511.67|513.85|511.05|0
1658985300000|2022-07-28 05:15:00|514.26|511.46|514.46|511.66|514.47|511.67|514.26|511.46|0
1658985600000|2022-07-28 05:20:00|514.67|511.87|514.46|511.66|514.67|511.87|514.26|511.46|0
1658985900000|2022-07-28 05:25:00|514.26|511.46|514.46|511.66|514.67|511.87|514.05|511.25|0
1658986200000|2022-07-28 05:30:00|514.26|511.46|513.03|510.23|514.26|511.46|512.83|510.03|0
1658986500000|2022-07-28 05:35:00|512.83|510.03|513.44|510.64|513.64|510.84|512.83|510.03|0
1658986800000|2022-07-28 05:40:00|513.23|510.43|512.41|509.61|513.44|510.64|512.41|509.61|0
1658987100000|2022-07-28 05:45:00|512.62|509.82|511.5|508.7|512.82|510.02|511.39|508.59|0
1658987400000|2022-07-28 05:50:00|511.8|509|511.8|509|512|509.2|511.6|508.8|0
1658987700000|2022-07-28 05:55:00|511.91|509.11|511.59|508.79|512.41|509.61|511.19|508.39|0
1658988000000|2022-07-28 06:00:00|511.39|508.59|509.76|506.96|511.59|508.79|509.56|506.76|0
1658988300000|2022-07-28 06:05:00|509.96|507.16|510.37|507.57|511.39|508.59|509.76|506.96|0
1658988600000|2022-07-28 06:10:00|510.27|507.47|510.16|507.36|510.78|507.98|509.76|506.96|0
1658988900000|2022-07-28 06:15:00|509.96|507.16|508.94|506.14|510.16|507.36|508.74|505.94|0
1658989200000|2022-07-28 06:20:00|509.14|506.34|508.74|505.94|509.96|507.16|507.72|504.92|0
1658989500000|2022-07-28 06:25:00|508.53|505.73|509.55|506.75|510.16|507.36|508.53|505.73|0
1658989800000|2022-07-28 06:30:00|509.65|506.85|510.16|507.36|510.36|507.56|508.73|505.93|0
1658990100000|2022-07-28 06:35:00|509.95|507.15|508.32|505.52|510.47|507.67|508.32|505.52|0
1658990400000|2022-07-28 06:40:00|508.12|505.32|509.14|506.34|509.34|506.54|508.12|505.32|0
1658990700000|2022-07-28 06:45:00|509.34|506.54|510.15|507.35|510.97|508.17|509.34|506.54|0
1658991000000|2022-07-28 06:50:00|510.26|507.46|511.37|508.57|511.58|508.78|510.15|507.35|0
1658991300000|2022-07-28 06:55:00|511.58|508.78|510.96|508.16|511.58|508.78|510.56|507.76|0
1658991600000|2022-07-28 07:00:00|511.37|508.57|512.9|510.1|514.02|511.22|510.76|507.96|0
1658991900000|2022-07-28 07:05:00|512.39|509.99|512.19|509.79|513.21|510.81|511.99|509.59|0
1658992200000|2022-07-28 07:10:00|511.98|509.58|510.05|507.65|511.98|509.58|509.74|507.34|0
1658992500000|2022-07-28 07:15:00|510.15|507.75|508.72|506.32|511.48|509.08|508.72|506.32|0
1658992800000|2022-07-28 07:20:00|508.83|506.43|511.27|508.87|511.27|508.87|507.5|505.1|0
1658993100000|2022-07-28 07:25:00|511.16|508.76|511.98|509.58|511.98|509.58|509.94|507.54|0
1658993400000|2022-07-28 07:30:00|511.77|509.37|512.59|510.19|514.43|512.03|511.68|509.28|0
1658993700000|2022-07-28 07:35:00|512.79|510.39|513.61|511.21|513.61|511.21|511.57|509.17|0
1658994000000|2022-07-28 07:40:00|513.41|511.01|512.79|510.39|513.41|511.01|511.16|508.76|0
1658994300000|2022-07-28 07:45:00|512.59|510.19|512.28|509.88|512.79|510.39|511.26|508.86|0
1658994600000|2022-07-28 07:50:00|512.18|509.78|511.97|509.57|512.79|510.39|511.77|509.37|0
1658994900000|2022-07-28 07:55:00|512.38|509.98|513.1|510.7|513.81|511.41|512.18|509.78|0
1658995200000|2022-07-28 08:00:00|513.4|511|513.4|511|514.62|512.22|512.17|509.77|0
1658995500000|2022-07-28 08:05:00|513.6|511.2|516.24|513.84|517.46|515.06|513.4|511|0
1658995800000|2022-07-28 08:10:00|516.03|513.63|514.81|512.41|516.64|514.24|514.19|511.79|0
1658996100000|2022-07-28 08:15:00|515.01|512.61|514.6|512.2|515.62|513.22|513.17|510.77|0
1658996400000|2022-07-28 08:20:00|514.8|512.4|514.09|511.69|515.01|512.61|513.99|511.59|0
1658996700000|2022-07-28 08:25:00|514.4|512|515.93|513.53|516.23|513.83|514.4|512|0
1658997000000|2022-07-28 08:30:00|515.82|513.42|517.25|514.85|517.25|514.85|515.82|513.42|0
1658997300000|2022-07-28 08:35:00|517.15|514.75|517.66|515.26|517.66|515.26|516.64|514.24|0
1658997600000|2022-07-28 08:40:00|517.45|515.05|516.84|514.44|518.07|515.67|516.43|514.03|0
1658997900000|2022-07-28 08:45:00|516.63|514.23|516.84|514.44|517.25|514.85|516.02|513.62|0
1658998200000|2022-07-28 08:50:00|516.94|514.54|519.09|516.69|519.7|517.3|516.43|514.03|0
1658998500000|2022-07-28 08:55:00|518.88|516.48|519.08|516.68|519.6|517.2|518.47|516.07|0
1658998800000|2022-07-28 09:00:00|518.88|516.48|518.47|516.07|519.08|516.68|517.86|515.46|0
1658999100000|2022-07-28 09:05:00|518.67|516.27|520.72|518.32|520.72|518.32|518.37|515.97|0
1658999400000|2022-07-28 09:10:00|520.51|518.11|521.54|519.14|521.95|519.55|519.69|517.29|0
1658999700000|2022-07-28 09:15:00|521.74|519.34|520.92|518.52|521.95|519.55|520.72|518.32|0
1659000000000|2022-07-28 09:20:00|521.13|518.73|522.15|519.75|522.56|520.16|520.92|518.52|0
1659000300000|2022-07-28 09:25:00|521.95|519.55|521.33|518.93|522.15|519.75|520.3|517.9|0
1659000600000|2022-07-28 09:30:00|521.12|518.72|520.71|518.31|521.64|519.24|520.51|518.11|0
1659000900000|2022-07-28 09:35:00|520.92|518.52|518.25|515.85|521.02|518.62|518.05|515.65|0
1659001200000|2022-07-28 09:40:00|518.15|515.75|517.64|515.24|518.66|516.26|517.43|515.03|0
1659001500000|2022-07-28 09:45:00|517.54|515.14|517.54|515.14|517.64|515.24|516|513.6|0
1659001800000|2022-07-28 09:50:00|517.43|515.03|518.25|515.85|518.45|516.05|516.82|514.42|0
1659002100000|2022-07-28 09:55:00|518.04|515.64|516.2|513.8|518.04|515.64|516.1|513.7|0
1659002400000|2022-07-28 10:00:00|516|513.6|516|513.6|517.02|514.62|514.98|512.58|0
1659002700000|2022-07-28 10:05:00|515.79|513.39|516.61|514.21|516.61|514.21|515.38|512.98|0
1659003000000|2022-07-28 10:10:00|516.4|514|518.04|515.64|518.04|515.64|516.4|514|0
1659003300000|2022-07-28 10:15:00|517.83|515.43|516.61|514.21|517.83|515.43|516.2|513.8|0
1659003600000|2022-07-28 10:20:00|516.81|514.41|516.2|513.8|517.42|515.02|515.99|513.59|0
1659003900000|2022-07-28 10:25:00|516.3|513.9|514.77|512.37|516.81|514.41|514.56|512.16|0
1659004200000|2022-07-28 10:30:00|514.36|511.96|515.17|512.77|515.38|512.98|514.15|511.75|0
1659004500000|2022-07-28 10:35:00|515.38|512.98|513.95|511.55|516.19|513.79|513.85|511.45|0
1659004800000|2022-07-28 10:40:00|513.85|511.45|514.56|512.16|514.66|512.26|513.74|511.34|0
1659005100000|2022-07-28 10:45:00|514.66|512.26|515.37|512.97|515.98|513.58|514.66|512.26|0
1659005400000|2022-07-28 10:50:00|515.17|512.77|515.37|512.97|515.98|513.58|515.17|512.77|0
1659005700000|2022-07-28 10:55:00|515.17|512.77|515.57|513.17|517.21|514.81|515.07|512.67|0
1659006000000|2022-07-28 11:00:00|515.37|512.97|513.74|511.34|515.37|512.97|513.74|511.34|0
1659006300000|2022-07-28 11:05:00|513.84|511.44|513.33|510.93|514.14|511.74|513.12|510.72|0
1659006600000|2022-07-28 11:10:00|513.12|510.72|513.12|510.72|514.34|511.94|512.92|510.52|0
1659006900000|2022-07-28 11:15:00|513.32|510.92|512.51|510.11|513.63|511.23|512.3|509.9|0
1659007200000|2022-07-28 11:20:00|512.71|510.31|513.32|510.92|514.14|511.74|512.71|510.31|0
1659007500000|2022-07-28 11:25:00|513.53|511.13|513.52|511.12|514.34|511.94|512.51|510.11|0
1659007800000|2022-07-28 11:30:00|513.32|510.92|513.73|511.33|514.34|511.94|513.32|510.92|0
1659008100000|2022-07-28 11:35:00|513.93|511.53|513.93|511.53|514.13|511.73|513.32|510.92|0
1659008400000|2022-07-28 11:40:00|514.13|511.73|514.74|512.34|515.15|512.75|514.13|511.73|0
1659008700000|2022-07-28 11:45:00|514.54|512.14|514.94|512.54|514.95|512.55|514.13|511.73|0
1659009000000|2022-07-28 11:50:00|514.74|512.34|514.54|512.14|515.25|512.85|514.33|511.93|0
1659009300000|2022-07-28 11:55:00|514.74|512.34|514.74|512.34|515.55|513.15|514.74|512.34|0
1659009600000|2022-07-28 12:00:00|514.84|512.44|515.52|513.12|516.17|513.77|514.53|512.13|0
1659009900000|2022-07-28 12:05:00|515.31|512.91|515.92|513.52|516.34|513.94|515.11|512.71|0
1659010200000|2022-07-28 12:10:00|515.72|513.32|515.31|512.91|515.92|513.52|514.9|512.5|0
1659010500000|2022-07-28 12:15:00|515.42|513.02|515.41|513.01|516.44|514.04|514.9|512.5|0
1659010800000|2022-07-28 12:20:00|515.51|513.11|514.69|512.29|516.13|513.73|513.67|511.27|0
1659011100000|2022-07-28 12:25:00|514.9|512.5|514.59|512.19|515.1|512.7|513.87|511.47|0
1659011400000|2022-07-28 12:30:00|514.39|511.99|512.64|510.24|522.29|519.89|510.91|508.51|0
1659011700000|2022-07-28 12:35:00|512.95|510.55|513.96|511.56|515.39|512.99|509.28|506.88|0
1659012000000|2022-07-28 12:40:00|513.75|511.35|506.5|504.1|513.75|511.35|505.99|503.59|0
1659012300000|2022-07-28 12:45:00|506.8|504.4|503.34|500.94|507.41|505.01|500.3|497.9|0
1659012600000|2022-07-28 12:50:00|503.75|501.35|502.73|500.33|505.58|503.18|500.5|498.1|0
1659012900000|2022-07-28 12:55:00|502.93|500.53|506.8|504.4|508.23|505.83|502.93|500.53|0
1659013200000|2022-07-28 13:00:00|506.7|504.3|508.13|505.73|509.46|507.06|506.19|503.79|0
1659013500000|2022-07-28 13:05:00|508.03|505.63|507.21|504.81|509.25|506.85|505.98|503.58|0
1659013800000|2022-07-28 13:10:00|507.41|505.01|504.15|501.75|507.82|505.42|503.74|501.34|0
1659014100000|2022-07-28 13:15:00|504.35|501.95|501.5|499.1|504.86|502.46|501.3|498.9|0
1659014400000|2022-07-28 13:20:00|501.91|499.51|500.69|498.29|502.11|499.71|500.08|497.68|0
1659014700000|2022-07-28 13:25:00|500.89|498.49|498.66|496.26|502.01|499.61|496.84|494.44|0
1659015000000|2022-07-28 13:30:00|497.85|495.45|496.1|493.7|498.46|496.06|491.19|488.79|0
1659015300000|2022-07-28 13:35:00|495.7|493.3|498.43|496.03|498.73|496.33|492.27|489.87|0
1659015600000|2022-07-28 13:40:00|498.73|496.33|510.73|508.33|511.14|508.74|497.21|494.81|0
1659015900000|2022-07-28 13:45:00|510.94|508.54|516.76|514.36|519.77|517.37|510.12|507.72|0
1659016200000|2022-07-28 13:50:00|516.96|514.56|525.8|523.4|528.69|526.29|515.94|513.54|0
1659016500000|2022-07-28 13:55:00|526|523.6|520.65|518.25|526.42|524.02|519.21|516.81|0
1659016800000|2022-07-28 14:00:00|520.45|518.05|517.16|514.76|520.45|518.05|515.12|512.72|0
1659017100000|2022-07-28 14:05:00|518.19|515.79|524.35|521.95|527.24|524.84|516.55|514.15|0
1659017400000|2022-07-28 14:10:00|523.53|521.13|523.94|521.54|528.06|525.66|520.85|518.45|0
1659017700000|2022-07-28 14:15:00|524.14|521.74|523.71|521.31|525.45|523.05|519.69|517.29|0
1659018000000|2022-07-28 14:20:00|523.39|520.99|526.07|523.67|530.21|527.81|522.36|519.96|0
1659018300000|2022-07-28 14:25:00|526.28|523.88|525.25|522.85|530.41|528.01|523.6|521.2|0
1659018600000|2022-07-28 14:30:00|525.86|523.46|524.72|522.32|528.85|526.45|523.48|521.08|0
1659018900000|2022-07-28 14:35:00|524.3|521.9|518.26|515.86|524.3|521.9|515.67|513.27|0
1659019200000|2022-07-28 14:40:00|518.87|516.47|516.7|514.3|521.43|519.03|516.7|514.3|0
1659019500000|2022-07-28 14:45:00|516.29|513.89|507.1|504.7|517.31|514.91|506.89|504.49|0
1659019800000|2022-07-28 14:50:00|507.3|504.9|507.03|504.63|508.52|506.12|505.47|503.07|0
1659020100000|2022-07-28 14:55:00|507.84|505.44|501.95|499.55|508.05|505.65|501.75|499.35|0
1659020400000|2022-07-28 15:00:00|501.75|499.35|498.77|496.37|503.16|500.76|496.34|493.94|0
1659020700000|2022-07-28 15:05:00|498.97|496.57|497.75|495.35|498.97|496.57|495.33|492.93|0
1659021000000|2022-07-28 15:10:00|497.35|494.95|493.91|491.51|499.37|496.97|493.91|491.51|0
1659021300000|2022-07-28 15:15:00|493.71|491.31|493.97|491.57|496.34|493.94|492.3|489.9|0
1659021600000|2022-07-28 15:20:00|493.77|491.37|486.98|484.58|495.38|492.98|485.97|483.57|0
1659021900000|2022-07-28 15:25:00|486.57|484.17|483.45|481.05|487.18|484.78|482.65|480.25|0
1659022200000|2022-07-28 15:30:00|482.45|480.05|485.45|483.05|488.06|485.66|482.05|479.65|0
1659022500000|2022-07-28 15:35:00|485.05|482.65|484.65|482.25|487.05|484.65|483.25|480.85|0
1659022800000|2022-07-28 15:40:00|484.45|482.05|479.25|476.85|485.65|483.25|479.25|476.85|0
1659023100000|2022-07-28 15:45:00|479.45|477.05|480.25|477.85|482.44|480.04|478.06|475.66|0
1659023400000|2022-07-28 15:50:00|479.85|477.45|479.79|477.39|480.59|478.19|477.6|475.2|0
1659023700000|2022-07-28 15:55:00|480.19|477.79|484.18|481.78|484.38|481.98|479.59|477.19|0
1659024000000|2022-07-28 16:00:00|483.98|481.58|481.98|479.58|483.98|481.58|481.78|479.38|0
1659024300000|2022-07-28 16:05:00|481.78|479.38|483.98|481.58|484.58|482.18|481.38|478.98|0
1659024600000|2022-07-28 16:10:00|483.78|481.38|481.58|479.18|483.98|481.58|480.18|477.78|0
1659024900000|2022-07-28 16:15:00|481.38|478.98|485.43|483.03|485.84|483.44|481.38|478.98|0
1659025200000|2022-07-28 16:20:00|486.24|483.84|480.44|478.04|486.44|484.04|480.44|478.04|0
1659025500000|2022-07-28 16:25:00|480.24|477.84|479.58|477.18|481.83|479.43|478.59|476.19|0
1659025800000|2022-07-28 16:30:00|479.38|476.98|481.37|478.97|484.17|481.77|478.98|476.58|0
1659026100000|2022-07-28 16:35:00|481.57|479.17|480.37|477.97|482.77|480.37|479.58|477.18|0
1659026400000|2022-07-28 16:40:00|480.57|478.17|480.77|478.37|482.37|479.97|480.37|477.97|0
1659026700000|2022-07-28 16:45:00|480.97|478.57|481.17|478.77|481.57|479.17|478.58|476.18|0
1659027000000|2022-07-28 16:50:00|480.97|478.57|477.98|475.58|482.56|480.16|477.98|475.58|0
1659027300000|2022-07-28 16:55:00|478.18|475.78|480.57|478.17|480.57|478.17|477.78|475.38|0
1659027600000|2022-07-28 17:00:00|480.77|478.37|482.16|479.76|484.36|481.96|479.97|477.57|0
1659027900000|2022-07-28 17:05:00|482.36|479.96|479.97|477.57|483.76|481.36|479.97|477.57|0
1659028200000|2022-07-28 17:10:00|479.77|477.37|477.18|474.78|480.76|478.36|476.58|474.18|0
1659028500000|2022-07-28 17:15:00|477.38|474.98|476.66|474.26|479.76|477.36|476.66|474.26|0
1659028800000|2022-07-28 17:20:00|476.46|474.06|474.31|471.91|477.06|474.66|472.73|470.33|0
1659029100000|2022-07-28 17:25:00|473.92|471.52|472.33|469.93|474.91|472.51|471.93|469.53|0
1659029400000|2022-07-28 17:30:00|471.93|469.53|469.75|467.35|472.53|470.13|469.75|467.35|0
1659029700000|2022-07-28 17:35:00|469.55|467.15|468.78|466.38|470.15|467.75|466.39|463.99|0
1659030000000|2022-07-28 17:40:00|468.59|466.19|465.68|463.28|468.59|466.19|463.71|461.31|0
1659030300000|2022-07-28 17:45:00|465.88|463.48|464.11|461.71|466.87|464.47|463.51|461.11|0
1659030600000|2022-07-28 17:50:00|464.3|461.9|464.5|462.1|465.88|463.48|463.51|461.11|0
1659030900000|2022-07-28 17:55:00|464.3|461.9|462.72|460.32|464.3|461.9|461.15|458.75|0
1659031200000|2022-07-28 18:00:00|463.12|460.72|466.41|464.01|467|464.6|462.92|460.52|0
1659031500000|2022-07-28 18:05:00|466.61|464.21|468.58|466.18|469.56|467.16|466.41|464.01|0
1659031800000|2022-07-28 18:10:00|468.18|465.78|468.38|465.98|469.76|467.36|466.8|464.4|0
1659032100000|2022-07-28 18:15:00|468.58|466.18|466.21|463.81|468.58|466.18|465.03|462.63|0
1659032400000|2022-07-28 18:20:00|466.41|464.01|466.41|464.01|468.18|465.78|466.21|463.81|0
1659032700000|2022-07-28 18:25:00|466.21|463.81|466.6|464.2|467.39|464.99|465.62|463.22|0
1659033000000|2022-07-28 18:30:00|466.4|464|466.4|464|468.37|465.97|465.42|463.02|0
1659033300000|2022-07-28 18:35:00|466.21|463.81|465.42|463.02|466.99|464.59|465.22|462.82|0
1659033600000|2022-07-28 18:40:00|465.02|462.62|464.83|462.43|465.42|463.02|464.04|461.64|0
1659033900000|2022-07-28 18:45:00|465.02|462.62|464.43|462.03|465.61|463.21|464.24|461.84|0
1659034200000|2022-07-28 18:50:00|464.24|461.84|462.86|460.46|466|463.6|462.86|460.46|0
1659034500000|2022-07-28 18:55:00|462.66|460.26|463.45|461.05|465.21|462.81|462.47|460.07|0
1659034800000|2022-07-28 19:00:00|463.05|460.65|461.49|459.09|464.43|462.03|460.7|458.3|0
1659035100000|2022-07-28 19:05:00|461.29|458.89|462.66|460.26|464.82|462.42|458.94|456.54|0
1659035400000|2022-07-28 19:10:00|462.46|460.06|463.44|461.04|465.41|463.01|462.27|459.87|0
1659035700000|2022-07-28 19:15:00|463.25|460.85|463.64|461.24|466.39|463.99|462.85|460.45|0
1659036000000|2022-07-28 19:20:00|463.44|461.04|462.07|459.67|463.44|461.04|461.28|458.88|0
1659036300000|2022-07-28 19:25:00|461.87|459.47|461.48|459.08|463.44|461.04|461.09|458.69|0
1659036600000|2022-07-28 19:30:00|461.67|459.27|463.4|461|463.83|461.43|461.67|459.27|0
1659036900000|2022-07-28 19:35:00|463.2|460.8|466.14|463.74|467.91|465.51|462.81|460.41|0
1659037200000|2022-07-28 19:40:00|465.94|463.54|467.31|464.91|468.69|466.29|465.75|463.35|0
1659037500000|2022-07-28 19:45:00|467.71|465.31|464.76|462.36|468.89|466.49|464.57|462.17|0
1659037800000|2022-07-28 19:50:00|463.98|461.58|464.61|462.21|465.79|463.39|462.8|460.4|0
1659038100000|2022-07-28 19:55:00|465|462.6|465.24|462.36|467.46|465.06|463.23|460.83|0
1659038400000|2022-07-28 20:00:00|465.83|462.95|457.08|454.2|466.02|463.14|453.29|450.41|0
1659038700000|2022-07-28 20:05:00|456.69|453.81|457.62|455.22|458.01|455.61|454.16|451.28|0
1659039000000|2022-07-28 20:10:00|458.01|455.61|458.79|456.39|459.38|456.98|456.65|454.25|0
1659039300000|2022-07-28 20:15:00|458.21|455.41|456.55|453.75|458.8|456|456.06|453.26|0
1659039600000|2022-07-28 20:20:00|456.65|453.85|457.82|455.02|457.82|455.02|456.06|453.26|0
1659039900000|2022-07-28 20:25:00|457.62|454.82|455.48|452.68|458.4|455.6|455.28|452.48|0
1659040200000|2022-07-28 20:30:00|455.47|452.67|445.98|443.18|460.65|457.85|444.44|441.64|0
1659040500000|2022-07-28 20:35:00|445.5|442.7|439.45|436.65|446.17|443.37|436.01|433.21|0
1659040800000|2022-07-28 20:40:00|439.25|436.45|439.06|436.26|440.21|437.41|437.92|435.12|0
1659041100000|2022-07-28 20:45:00|439.25|436.45|437.91|435.11|440.21|437.41|437.25|434.45|0
1659041400000|2022-07-28 20:50:00|438.1|435.3|439.06|436.26|439.44|436.64|437.91|435.11|0
1659041700000|2022-07-28 20:55:00|439.25|436.45|440.11|437.31|440.3|437.5|438.39|435.59|0
1659042000000|2022-07-28 21:00:00|440.07|437.27|439.01|436.21|440.22|437.42|438.9|436.1|0
1659042300000|2022-07-28 21:05:00|438.79|435.99|440.1|437.3|440.19|437.39|438.79|435.99|0
1659042600000|2022-07-28 21:10:00|439.4|436.6|440.13|437.33|440.13|437.33|438.87|436.07|0
1659042900000|2022-07-28 21:15:00|440.15|437.35|440.17|437.37|440.37|437.57|439.59|436.79|0
1659043200000|2022-07-28 21:20:00|440.2|437.4|440.82|438.02|440.82|438.02|439.92|437.12|0
1659043500000|2022-07-28 21:25:00|440.85|438.05|441.62|438.82|442.04|439.24|440.7|437.9|0
1659043800000|2022-07-28 21:30:00|442.04|439.24|440.88|438.08|442.04|439.24|440.44|437.64|0
1659044100000|2022-07-28 21:35:00|440.91|438.11|441.39|438.59|441.47|438.67|440.88|438.08|0
1659044400000|2022-07-28 21:40:00|441.52|438.72|440.49|437.69|441.52|438.72|440.43|437.63|0
1659044700000|2022-07-28 21:45:00|440.54|437.74|440.82|438.02|440.88|438.08|440.37|437.57|0
1659045000000|2022-07-28 21:50:00|440.71|437.91|440.46|437.66|440.91|438.11|440.46|437.66|0
1659045300000|2022-07-28 21:55:00|440.4|437.6|440.09|437.29|440.52|437.72|439.59|436.79|0
1659045600000|2022-07-28 22:00:00|442.02|439.22|447.3|444.5|448.26|445.46|442.02|439.22|0
1659045900000|2022-07-28 22:05:00|446.91|444.11|445.28|442.48|447.21|444.41|444.79|441.99|0
1659046200000|2022-07-28 22:10:00|445.18|442.38|443.83|441.03|445.95|443.15|443.83|441.03|0
1659046500000|2022-07-28 22:15:00|444.02|441.22|446.14|443.34|446.14|443.34|443.83|441.03|0
1659046800000|2022-07-28 22:20:00|445.94|443.14|447.1|444.3|447.68|444.88|445.94|443.14|0
1659047100000|2022-07-28 22:25:00|447.01|444.21|445.75|442.95|447.1|444.3|445.75|442.95|0
1659047400000|2022-07-28 22:30:00|445.66|442.86|446.71|443.91|446.71|443.91|445.36|442.56|0
1659047700000|2022-07-28 22:35:00|446.52|443.72|447.09|444.29|447.29|444.49|445.94|443.14|0
1659048000000|2022-07-28 22:40:00|447|444.2|446.32|443.52|447.48|444.68|446.32|443.52|0
1659048300000|2022-07-28 22:45:00|446.42|443.62|448.25|445.45|448.25|445.45|446.42|443.62|0
1659048600000|2022-07-28 22:50:00|448.05|445.25|449.4|446.6|449.98|447.18|448.05|445.25|0
1659048900000|2022-07-28 22:55:00|449.6|446.8|449.02|446.22|450.37|447.57|448.24|445.44|0
1659049200000|2022-07-28 23:00:00|448.82|446.02|449.59|446.79|449.79|446.99|448.63|445.83|0
1659049500000|2022-07-28 23:05:00|449.5|446.7|450.17|447.37|450.56|447.76|449.4|446.6|0
1659049800000|2022-07-28 23:10:00|449.98|447.18|450.17|447.37|450.37|447.57|449.79|446.99|0
1659050100000|2022-07-28 23:15:00|449.78|446.98|450.56|447.76|450.94|448.14|449.59|446.79|0
1659050400000|2022-07-28 23:20:00|450.36|447.56|450.36|447.56|451.14|448.34|449.2|446.4|0
1659050700000|2022-07-28 23:25:00|450.17|447.37|448.04|445.24|450.17|447.37|447.85|445.05|0
1659051000000|2022-07-28 23:30:00|448.23|445.43|448.42|445.62|448.53|445.73|448.04|445.24|0
1659051300000|2022-07-28 23:35:00|448.62|445.82|448.42|445.62|449.2|446.4|447.65|444.85|0
1659051600000|2022-07-28 23:40:00|448.23|445.43|448.23|445.43|448.81|446.01|448.14|445.34|0
1659051900000|2022-07-28 23:45:00|448.03|445.23|447.65|444.85|448.81|446.01|447.45|444.65|0
1659052200000|2022-07-28 23:50:00|447.45|444.65|447.26|444.46|448.23|445.43|446.68|443.88|0
1659052500000|2022-07-28 23:55:00|447.36|444.56|448.03|445.23|448.03|445.23|446.97|444.17|0
1659052800000|2022-07-29 00:00:00|448.22|445.42|449.48|446.68|450.26|447.46|448.22|445.42|0
1659053100000|2022-07-29 00:05:00|449.19|446.39|447.83|445.03|449.96|447.16|447.74|444.94|0
1659053400000|2022-07-29 00:10:00|447.64|444.84|447.83|445.03|448.41|445.61|446.68|443.88|0
1659053700000|2022-07-29 00:15:00|447.64|444.84|446.49|443.69|448.02|445.22|444.95|442.15|0
1659054000000|2022-07-29 00:20:00|446.88|444.08|446.88|444.08|447.37|444.57|446.49|443.69|0
1659054300000|2022-07-29 00:25:00|447.07|444.27|448.04|445.24|448.24|445.44|446.88|444.08|0
1659054600000|2022-07-29 00:30:00|447.85|445.05|447.46|444.66|448.24|445.44|447.26|444.46|0
1659054900000|2022-07-29 00:35:00|447.65|444.85|446.68|443.88|447.84|445.04|446.68|443.88|0
1659055200000|2022-07-29 00:40:00|446.87|444.07|448.23|445.43|448.62|445.82|446.68|443.88|0
1659055500000|2022-07-29 00:45:00|447.84|445.04|448.81|446.01|449.01|446.21|447.75|444.95|0
1659055800000|2022-07-29 00:50:00|448.62|445.82|448.23|445.43|448.81|446.01|447.36|444.56|0
1659056100000|2022-07-29 00:55:00|448.03|445.23|448.03|445.23|448.23|445.43|447.45|444.65|0
1659056400000|2022-07-29 01:00:00|448.23|445.43|448.22|445.42|448.81|446.01|447.64|444.84|0
1659056700000|2022-07-29 01:05:00|448.33|445.53|447.25|444.45|448.42|445.62|447.25|444.45|0
1659057000000|2022-07-29 01:10:00|447.45|444.65|446.47|443.67|447.83|445.03|446.47|443.67|0
1659057300000|2022-07-29 01:15:00|446.28|443.48|446.28|443.48|447.16|444.36|445.31|442.51|0
1659057600000|2022-07-29 01:20:00|446.38|443.58|446.18|443.38|446.67|443.87|444.92|442.12|0
1659057900000|2022-07-29 01:25:00|446.28|443.48|445.69|442.89|446.47|443.67|445.5|442.7|0
1659058200000|2022-07-29 01:30:00|445.79|442.99|445.3|442.5|446.86|444.06|445.3|442.5|0
1659058500000|2022-07-29 01:35:00|445.11|442.31|445.4|442.6|445.88|443.08|444.91|442.11|0
1659058800000|2022-07-29 01:40:00|445.5|442.7|444.72|441.92|445.88|443.08|444.33|441.53|0
1659059100000|2022-07-29 01:45:00|444.53|441.73|443.94|441.14|444.91|442.11|443.94|441.14|0
1659059400000|2022-07-29 01:50:00|443.85|441.05|443.55|440.75|444.33|441.53|443.17|440.37|0
1659059700000|2022-07-29 01:55:00|443.75|440.95|442.11|439.31|443.75|440.95|442.01|439.21|0
1659060000000|2022-07-29 02:00:00|441.81|439.01|442.2|439.4|442.39|439.59|441.43|438.63|0
1659060300000|2022-07-29 02:05:00|442.01|439.21|442.2|439.4|442.97|440.17|441.62|438.82|0
1659060600000|2022-07-29 02:10:00|442.39|439.59|441.91|439.11|442.39|439.59|441.42|438.62|0
1659060900000|2022-07-29 02:15:00|441.81|439.01|442.39|439.59|442.68|439.88|441.81|439.01|0
1659061200000|2022-07-29 02:20:00|442.19|439.39|442.38|439.58|442.77|439.97|441.81|439.01|0
1659061500000|2022-07-29 02:25:00|442.58|439.78|441.9|439.1|442.96|440.16|441.8|439|0
1659061800000|2022-07-29 02:30:00|442|439.2|441.22|438.42|442.1|439.3|440.84|438.04|0
1659062100000|2022-07-29 02:35:00|441.42|438.62|440.84|438.04|441.42|438.62|440.64|437.84|0
1659062400000|2022-07-29 02:40:00|440.74|437.94|440.26|437.46|440.74|437.94|440.06|437.26|0
1659062700000|2022-07-29 02:45:00|440.06|437.26|440.64|437.84|440.83|438.03|440.06|437.26|0
1659063000000|2022-07-29 02:50:00|440.74|437.94|442.18|439.38|442.38|439.58|440.64|437.84|0
1659063300000|2022-07-29 02:55:00|442.37|439.57|442.18|439.38|442.57|439.77|441.99|439.19|0
1659063600000|2022-07-29 03:00:00|442.37|439.57|442.18|439.38|442.57|439.77|441.6|438.8|0
1659063900000|2022-07-29 03:05:00|442.28|439.48|442.95|440.15|443.14|440.34|442.18|439.38|0
1659064200000|2022-07-29 03:10:00|442.56|439.76|443.33|440.53|443.33|440.53|442.37|439.57|0
1659064500000|2022-07-29 03:15:00|443.14|440.34|442.37|439.57|443.14|440.34|442.17|439.37|0
1659064800000|2022-07-29 03:20:00|442.47|439.67|442.46|439.66|442.75|439.95|442.17|439.37|0
1659065100000|2022-07-29 03:25:00|442.36|439.56|442.75|439.95|442.94|440.14|442.36|439.56|0
1659065400000|2022-07-29 03:30:00|442.66|439.86|443.91|441.11|444.29|441.49|442.66|439.86|0
1659065700000|2022-07-29 03:35:00|444.1|441.3|443.52|440.72|444.49|441.69|443.33|440.53|0
1659066000000|2022-07-29 03:40:00|443.71|440.91|445.26|442.46|445.45|442.65|443.71|440.91|0
1659066300000|2022-07-29 03:45:00|445.45|442.65|445.16|442.36|445.65|442.85|444.48|441.68|0
1659066600000|2022-07-29 03:50:00|445.06|442.26|444.87|442.07|445.45|442.65|444.67|441.87|0
1659066900000|2022-07-29 03:55:00|445.06|442.26|445.64|442.84|446.03|443.23|444.87|442.07|0
1659067200000|2022-07-29 04:00:00|445.84|443.04|445.25|442.45|446.03|443.23|445.25|442.45|0
1659067500000|2022-07-29 04:05:00|445.35|442.55|444.09|441.29|445.45|442.65|443.9|441.1|0
1659067800000|2022-07-29 04:10:00|443.9|441.1|444.09|441.29|444.28|441.48|443.89|441.09|0
1659068100000|2022-07-29 04:15:00|443.89|441.09|444.28|441.48|444.47|441.67|443.89|441.09|0
1659068400000|2022-07-29 04:20:00|444.09|441.29|443.02|440.22|444.28|441.48|442.92|440.12|0
1659068700000|2022-07-29 04:25:00|442.92|440.12|443.11|440.31|443.31|440.51|442.73|439.93|0
1659069000000|2022-07-29 04:30:00|443.22|440.42|443.89|441.09|444.27|441.47|443.22|440.42|0
1659069300000|2022-07-29 04:35:00|443.79|440.99|443.21|440.41|443.89|441.09|443.11|440.31|0
1659069600000|2022-07-29 04:40:00|443.3|440.5|443.3|440.5|443.69|440.89|443.11|440.31|0
1659069900000|2022-07-29 04:45:00|443.4|440.6|443.69|440.89|443.69|440.89|443.11|440.31|0
1659070200000|2022-07-29 04:50:00|443.49|440.69|443.88|441.08|443.98|441.18|443.3|440.5|0
1659070500000|2022-07-29 04:55:00|443.69|440.89|444.17|441.37|444.85|442.05|443.69|440.89|0
1659070800000|2022-07-29 05:00:00|444.37|441.57|445.14|442.34|445.33|442.53|443.98|441.18|0
1659071100000|2022-07-29 05:05:00|445.04|442.24|446.01|443.21|446.01|443.21|445.04|442.24|0
1659071400000|2022-07-29 05:10:00|445.91|443.11|446.2|443.4|447.17|444.37|445.62|442.82|0
1659071700000|2022-07-29 05:15:00|446.39|443.59|444.65|441.85|446.59|443.79|444.65|441.85|0
1659072000000|2022-07-29 05:20:00|444.26|441.46|443.29|440.49|444.45|441.65|442.9|440.1|0
1659072300000|2022-07-29 05:25:00|443.48|440.68|442.42|439.62|443.68|440.88|441.94|439.14|0
1659072600000|2022-07-29 05:30:00|442.51|439.71|440.78|437.98|442.9|440.1|440.3|437.5|0
1659072900000|2022-07-29 05:35:00|440.97|438.17|439.81|437.01|441.16|438.36|439.23|436.43|0
1659073200000|2022-07-29 05:40:00|439.72|436.92|440.97|438.17|441.16|438.36|439.72|436.92|0
1659073500000|2022-07-29 05:45:00|440.87|438.07|440.96|438.16|441.54|438.74|439.33|436.53|0
1659073800000|2022-07-29 05:50:00|441.16|438.36|441.35|438.55|441.93|439.13|440.58|437.78|0
1659074100000|2022-07-29 05:55:00|441.54|438.74|439.8|437|441.54|438.74|439.8|437|0
1659074400000|2022-07-29 06:00:00|440|437.2|441.83|439.03|442.89|440.09|440|437.2|0
1659074700000|2022-07-29 06:05:00|442.12|439.32|442.89|440.09|443.08|440.28|441.54|438.74|0
1659075000000|2022-07-29 06:10:00|442.79|439.99|442.89|440.09|443.27|440.47|441.53|438.73|0
1659075300000|2022-07-29 06:15:00|442.99|440.19|442.5|439.7|443.27|440.47|442.02|439.22|0
1659075600000|2022-07-29 06:20:00|442.3|439.5|439.79|436.99|442.69|439.89|439.79|436.99|0
1659075900000|2022-07-29 06:25:00|439.7|436.9|438.14|435.34|440.46|437.66|437.95|435.15|0
1659076200000|2022-07-29 06:30:00|438.34|435.54|438.72|435.92|438.91|436.11|437.76|434.96|0
1659076500000|2022-07-29 06:35:00|438.53|435.73|439.68|436.88|439.68|436.88|437.95|435.15|0
1659076800000|2022-07-29 06:40:00|439.49|436.69|440.83|438.03|441.02|438.22|438.91|436.11|0
1659077100000|2022-07-29 06:45:00|440.45|437.65|439.97|437.17|440.83|438.03|439.29|436.49|0
1659077400000|2022-07-29 06:50:00|439.87|437.07|439.67|436.87|440.64|437.84|439.2|436.4|0
1659077700000|2022-07-29 06:55:00|439.58|436.78|439.48|436.68|440.83|438.03|438.71|435.91|0
1659078000000|2022-07-29 07:00:00|440.06|437.26|441.12|438.32|441.6|438.8|439.09|436.29|0
1659078300000|2022-07-29 07:05:00|441.2|438.8|439.76|437.36|441.97|439.57|438.51|436.11|0
1659078600000|2022-07-29 07:10:00|439.66|437.26|441.01|438.61|441.01|438.61|438.12|435.72|0
1659078900000|2022-07-29 07:15:00|440.81|438.41|437.93|435.53|441.2|438.8|437.93|435.53|0
1659079200000|2022-07-29 07:20:00|437.73|435.33|437.83|435.43|438.12|435.72|436.2|433.8|0
1659079500000|2022-07-29 07:25:00|437.73|435.33|437.92|435.52|438.6|436.2|436.96|434.56|0
1659079800000|2022-07-29 07:30:00|438.12|435.72|442.35|439.95|442.54|440.14|437.92|435.52|0
1659080100000|2022-07-29 07:35:00|442.16|439.76|441.77|439.37|442.54|440.14|441|438.6|0
1659080400000|2022-07-29 07:40:00|441.96|439.56|443.12|440.72|444.28|441.88|441.77|439.37|0
1659080700000|2022-07-29 07:45:00|443.02|440.62|443.6|441.2|444.08|441.68|442.15|439.75|0
1659081000000|2022-07-29 07:50:00|443.41|441.01|443.31|440.91|443.69|441.29|442.15|439.75|0
1659081300000|2022-07-29 07:55:00|443.5|441.1|442.15|439.75|443.69|441.29|442.15|439.75|0
1659081600000|2022-07-29 08:00:00|441.95|439.55|441.37|438.97|442.53|440.13|440.41|438.01|0
1659081900000|2022-07-29 08:05:00|441.57|439.17|440.22|437.82|441.57|439.17|439.45|437.05|0
1659082200000|2022-07-29 08:10:00|440.02|437.62|440.02|437.62|440.22|437.82|438.68|436.28|0
1659082500000|2022-07-29 08:15:00|439.93|437.53|438.67|436.27|440.79|438.39|438.48|436.08|0
1659082800000|2022-07-29 08:20:00|438.87|436.47|442.24|439.84|442.33|439.93|438.67|436.27|0
1659083100000|2022-07-29 08:25:00|442.14|439.74|439.44|437.04|442.33|439.93|439.44|437.04|0
1659083400000|2022-07-29 08:30:00|439.63|437.23|440.4|438|440.59|438.19|439.44|437.04|0
1659083700000|2022-07-29 08:35:00|440.59|438.19|441.55|439.15|441.75|439.35|439.82|437.42|0
1659084000000|2022-07-29 08:40:00|441.94|439.54|442.42|440.02|443|440.6|439.43|437.03|0
1659084300000|2022-07-29 08:45:00|442.32|439.92|445.03|442.63|445.22|442.82|442.13|439.73|0
1659084600000|2022-07-29 08:50:00|444.83|442.43|444.83|442.43|445.61|443.21|443.87|441.47|0
1659084900000|2022-07-29 08:55:00|445.03|442.63|443.28|440.88|445.03|442.63|442.9|440.5|0
1659085200000|2022-07-29 09:00:00|443.67|441.27|443.86|441.46|444.83|442.43|443.28|440.88|0
1659085500000|2022-07-29 09:05:00|443.77|441.37|444.83|442.43|445.12|442.72|443.67|441.27|0
1659085800000|2022-07-29 09:10:00|444.63|442.23|443.47|441.07|445.21|442.81|443.47|441.07|0
1659086100000|2022-07-29 09:15:00|443.67|441.27|444.63|442.23|444.63|442.23|443.28|440.88|0
1659086400000|2022-07-29 09:20:00|444.44|442.04|443.86|441.46|445.21|442.81|443.28|440.88|0
1659086700000|2022-07-29 09:25:00|443.76|441.36|442.31|439.91|443.96|441.56|442.31|439.91|0
1659087000000|2022-07-29 09:30:00|442.5|440.1|440.38|437.98|442.5|440.1|440.38|437.98|0
1659087300000|2022-07-29 09:35:00|440.57|438.17|440.96|438.56|441.15|438.75|439.99|437.59|0
1659087600000|2022-07-29 09:40:00|441.06|438.66|441.34|438.94|441.44|439.04|440.38|437.98|0
1659087900000|2022-07-29 09:45:00|441.53|439.13|440.95|438.55|441.72|439.32|440.57|438.17|0
1659088200000|2022-07-29 09:50:00|440.76|438.36|440.95|438.55|441.72|439.32|440.18|437.78|0
1659088500000|2022-07-29 09:55:00|441.05|438.65|439.02|436.62|441.34|438.94|438.93|436.53|0
1659088800000|2022-07-29 10:00:00|438.83|436.43|439.79|437.39|441.72|439.32|438.26|435.86|0
1659089100000|2022-07-29 10:05:00|439.89|437.49|438.64|436.24|439.98|437.58|438.06|435.66|0
1659089400000|2022-07-29 10:10:00|438.83|436.43|439.79|437.39|440.17|437.77|438.25|435.85|0
1659089700000|2022-07-29 10:15:00|439.98|437.58|441.13|438.73|441.43|439.03|439.6|437.2|0
1659090000000|2022-07-29 10:20:00|441.33|438.93|440.55|438.15|441.33|438.93|440.17|437.77|0
1659090300000|2022-07-29 10:25:00|440.46|438.06|440.55|438.15|440.75|438.35|439.78|437.38|0
1659090600000|2022-07-29 10:30:00|440.36|437.96|439.59|437.19|440.46|438.06|439.59|437.19|0
1659090900000|2022-07-29 10:35:00|439.78|437.38|437.09|434.69|439.97|437.57|437.09|434.69|0
1659091200000|2022-07-29 10:40:00|437.28|434.88|437.86|435.46|437.86|435.46|437.09|434.69|0
1659091500000|2022-07-29 10:45:00|438.15|435.75|438.05|435.65|438.82|436.42|437.86|435.46|0
1659091800000|2022-07-29 10:50:00|437.66|435.26|438.24|435.84|438.24|435.84|436.7|434.3|0
1659092100000|2022-07-29 10:55:00|438.04|435.64|438.62|436.22|439|436.6|438.04|435.64|0
1659092400000|2022-07-29 11:00:00|438.81|436.41|440.16|437.76|440.35|437.95|438.04|435.64|0
1659092700000|2022-07-29 11:05:00|440.35|437.95|442.47|440.07|442.47|440.07|440.15|437.75|0
1659093000000|2022-07-29 11:10:00|442.37|439.97|442.47|440.07|442.47|440.07|441.12|438.72|0
1659093300000|2022-07-29 11:15:00|442.27|439.87|441.31|438.91|442.47|440.07|441.11|438.71|0
1659093600000|2022-07-29 11:20:00|441.11|438.71|442.27|439.87|443.24|440.84|440.73|438.33|0
1659093900000|2022-07-29 11:25:00|442.08|439.68|443.43|441.03|443.81|441.41|442.08|439.68|0
1659094200000|2022-07-29 11:30:00|443.23|440.83|443.62|441.22|443.81|441.41|442.65|440.25|0
1659094500000|2022-07-29 11:35:00|443.42|441.02|443.23|440.83|443.91|441.51|442.07|439.67|0
1659094800000|2022-07-29 11:40:00|443.42|441.02|443.81|441.41|444.97|442.57|443.23|440.83|0
1659095100000|2022-07-29 11:45:00|444|441.6|444.19|441.79|444.39|441.99|443.23|440.83|0
1659095400000|2022-07-29 11:50:00|444.29|441.89|443.61|441.21|444.77|442.37|443.03|440.63|0
1659095700000|2022-07-29 11:55:00|443.8|441.4|442.94|440.54|444.58|442.18|442.84|440.44|0
1659096000000|2022-07-29 12:00:00|443.03|440.63|441.87|439.47|443.22|440.82|441.48|439.08|0
1659096300000|2022-07-29 12:05:00|441.68|439.28|442.83|440.43|442.83|440.43|441.29|438.89|0
1659096600000|2022-07-29 12:10:00|442.64|440.24|444.18|441.78|444.57|442.17|442.64|440.24|0
1659096900000|2022-07-29 12:15:00|444.38|441.98|445.54|443.14|445.92|443.52|444.38|441.98|0
1659097200000|2022-07-29 12:20:00|445.34|442.94|445.15|442.75|446.31|443.91|444.95|442.55|0
1659097500000|2022-07-29 12:25:00|444.95|442.55|446.11|443.71|446.6|444.2|443.79|441.39|0
1659097800000|2022-07-29 12:30:00|445.63|443.23|451.95|449.55|452.05|449.65|445.15|442.75|0
1659098100000|2022-07-29 12:35:00|451.56|449.16|452.72|450.32|453.51|451.11|448.64|446.24|0
1659098400000|2022-07-29 12:40:00|453.48|451.08|452.16|449.76|453.48|451.08|451.67|449.27|0
1659098700000|2022-07-29 12:45:00|451.96|449.56|450.4|448|452.16|449.76|450.21|447.81|0
1659099000000|2022-07-29 12:50:00|450.21|447.81|447.49|445.09|450.6|448.2|447.3|444.9|0
1659099300000|2022-07-29 12:55:00|447.8|445.4|448|445.6|448.2|445.8|447.23|444.83|0
1659099600000|2022-07-29 13:00:00|447.81|445.41|452.48|450.08|452.87|450.47|447.81|445.41|0
1659099900000|2022-07-29 13:05:00|452.67|450.27|452.86|450.46|454.23|451.83|451.89|449.49|0
1659100200000|2022-07-29 13:10:00|452.67|450.27|453.25|450.85|454.23|451.83|452.47|450.07|0
1659100500000|2022-07-29 13:15:00|453.64|451.24|453.45|451.05|453.94|451.54|452.86|450.46|0
1659100800000|2022-07-29 13:20:00|453.64|451.24|451.11|448.71|454.23|451.83|450.91|448.51|0
1659101100000|2022-07-29 13:25:00|451.3|448.9|450.91|448.51|451.88|449.48|449.94|447.54|0
1659101400000|2022-07-29 13:30:00|450.32|447.92|453.64|451.24|455.79|453.39|447.22|444.82|0
1659101700000|2022-07-29 13:35:00|455|452.6|448.8|446.4|456.96|454.56|448.6|446.2|0
1659102000000|2022-07-29 13:40:00|448.41|446.01|442.96|440.56|448.71|446.31|440.26|437.86|0
1659102300000|2022-07-29 13:45:00|443.26|440.86|440.45|438.05|443.26|440.86|437.36|434.96|0
1659102600000|2022-07-29 13:50:00|440.25|437.85|438.82|436.42|441.33|438.93|437.09|434.69|0
1659102900000|2022-07-29 13:55:00|438.44|436.04|438.05|435.65|440.17|437.77|435.94|433.54|0
1659103200000|2022-07-29 14:00:00|437.77|435.37|431.72|429.32|440.56|438.16|431.33|428.93|0
1659103500000|2022-07-29 14:05:00|431.53|429.13|433.41|431.01|434.56|432.16|428.84|426.44|0
1659103800000|2022-07-29 14:10:00|433.6|431.2|434.94|432.54|435.13|432.73|431.12|428.72|0
1659104100000|2022-07-29 14:15:00|434.56|432.16|433.6|431.2|436.67|434.27|433.6|431.2|0
1659104400000|2022-07-29 14:20:00|433.41|431.01|430.54|428.14|434.94|432.54|429.78|427.38|0
1659104700000|2022-07-29 14:25:00|429.97|427.57|427.88|425.48|430.54|428.14|424.66|422.26|0
1659105000000|2022-07-29 14:30:00|427.69|425.29|430.92|428.52|431.49|429.09|425.98|423.58|0
1659105300000|2022-07-29 14:35:00|431.49|429.09|429.02|426.62|431.68|429.28|428.45|426.05|0
1659105600000|2022-07-29 14:40:00|428.64|426.24|426.54|424.14|429.97|427.57|426.16|423.76|0
1659105900000|2022-07-29 14:45:00|426.73|424.33|428.82|426.42|429.01|426.61|425.03|422.63|0
1659106200000|2022-07-29 14:50:00|428.63|426.23|430.57|428.17|431.9|429.5|428.06|425.66|0
1659106500000|2022-07-29 14:55:00|430.76|428.36|437.24|434.84|437.24|434.84|430|427.6|0
1659106800000|2022-07-29 15:00:00|437.43|435.03|440.5|438.1|440.89|438.49|435.52|433.12|0
1659107100000|2022-07-29 15:05:00|440.12|437.72|438.39|435.99|440.31|437.91|436.66|434.26|0
1659107400000|2022-07-29 15:10:00|438.58|436.18|439.99|437.59|442.58|440.18|438.2|435.8|0
1659107700000|2022-07-29 15:15:00|439.7|437.3|438.17|435.77|442|439.6|437.97|435.57|0
1659108000000|2022-07-29 15:20:00|438.36|435.96|443.92|441.52|443.92|441.52|437.97|435.57|0
1659108300000|2022-07-29 15:25:00|444.12|441.72|445.28|442.88|447.98|445.58|443.35|440.95|0
1659108600000|2022-07-29 15:30:00|445.67|443.27|446.5|444.1|448.44|446.04|440.45|438.05|0
1659108900000|2022-07-29 15:35:00|446.7|444.3|440.92|438.52|446.7|444.3|440.92|438.52|0
1659109200000|2022-07-29 15:40:00|440.73|438.33|436.51|434.11|441.3|438.9|436.51|434.11|0
1659109500000|2022-07-29 15:45:00|436.71|434.31|438.62|436.22|438.62|436.22|435.75|433.35|0
1659109800000|2022-07-29 15:50:00|438.42|436.02|435.94|433.54|439.57|437.17|435.37|432.97|0
1659110100000|2022-07-29 15:55:00|435.75|433.35|436.7|434.3|437.47|435.07|434.98|432.58|0
1659110400000|2022-07-29 16:00:00|436.51|434.11|435.56|433.16|437.71|435.31|433.82|431.42|0
1659110700000|2022-07-29 16:05:00|435.95|433.55|440.17|437.77|441.13|438.73|435.95|433.55|0
1659111000000|2022-07-29 16:10:00|439.59|437.19|438.63|436.23|439.59|437.19|436.14|433.74|0
1659111300000|2022-07-29 16:15:00|438.44|436.04|435.18|432.78|438.63|436.23|434.03|431.63|0
1659111600000|2022-07-29 16:20:00|434.99|432.59|435.18|432.78|436.9|434.5|434.22|431.82|0
1659111900000|2022-07-29 16:25:00|435.08|432.68|435.36|432.96|436.32|433.92|434.41|432.01|0
1659112200000|2022-07-29 16:30:00|435.17|432.77|434.41|432.01|435.75|433.35|433.26|430.86|0
1659112500000|2022-07-29 16:35:00|434.6|432.2|433.26|430.86|437.28|434.88|432.88|430.48|0
1659112800000|2022-07-29 16:40:00|433.45|431.05|432.88|430.48|434.79|432.39|432.68|430.28|0
1659113100000|2022-07-29 16:45:00|433.07|430.67|430.4|428|433.45|431.05|429.83|427.43|0
1659113400000|2022-07-29 16:50:00|430.59|428.19|427.55|425.15|430.78|428.38|427.55|425.15|0
1659113700000|2022-07-29 16:55:00|427.36|424.96|428.68|426.28|429.06|426.66|426.79|424.39|0
1659114000000|2022-07-29 17:00:00|428.87|426.47|430.58|428.18|431.15|428.75|428.3|425.9|0
1659114300000|2022-07-29 17:05:00|430.77|428.37|429.95|427.55|431.15|428.75|429.25|426.85|0
1659114600000|2022-07-29 17:10:00|429.76|427.36|429.57|427.17|431.47|429.07|428.81|426.41|0
1659114900000|2022-07-29 17:15:00|429.38|426.98|429.76|427.36|430.33|427.93|429|426.6|0
1659115200000|2022-07-29 17:20:00|429.57|427.17|430.32|427.92|431.08|428.68|428.81|426.41|0
1659115500000|2022-07-29 17:25:00|430.51|428.11|432.22|429.82|432.6|430.2|429.94|427.54|0
1659115800000|2022-07-29 17:30:00|432.41|430.01|431.08|428.68|432.41|430.01|429.37|426.97|0
1659116100000|2022-07-29 17:35:00|431.27|428.87|428.99|426.59|431.65|429.25|428.8|426.4|0
1659116400000|2022-07-29 17:40:00|428.8|426.4|426.86|424.46|429.37|426.97|426.86|424.46|0
1659116700000|2022-07-29 17:45:00|427.05|424.65|426.1|423.7|427.43|425.03|425.34|422.94|0
1659117000000|2022-07-29 17:50:00|426.29|423.89|424.02|421.62|426.29|423.89|423.64|421.24|0
1659117300000|2022-07-29 17:55:00|423.83|421.43|425.85|423.45|426.42|424.02|422.88|420.48|0
1659117600000|2022-07-29 18:00:00|425.66|423.26|425.09|422.69|427.55|425.15|424.71|422.31|0
1659117900000|2022-07-29 18:05:00|424.9|422.5|422.82|420.42|424.9|422.5|422.82|420.42|0
1659118200000|2022-07-29 18:10:00|423.01|420.61|423.48|421.08|424.14|421.74|422.58|420.18|0
1659118500000|2022-07-29 18:15:00|423.57|421.17|421.5|419.1|424.51|422.11|421.32|418.92|0
1659118800000|2022-07-29 18:20:00|421.69|419.29|422.95|420.55|423.71|421.31|421.32|418.92|0
1659119100000|2022-07-29 18:25:00|423.14|420.74|421.83|419.43|424.08|421.68|421.55|419.15|0
1659119400000|2022-07-29 18:30:00|421.64|419.24|421.45|419.05|422.95|420.55|421.26|418.86|0
1659119700000|2022-07-29 18:35:00|421.26|418.86|420.51|418.11|421.26|418.86|418.45|416.05|0
1659120000000|2022-07-29 18:40:00|421.07|418.67|422.2|419.8|423.14|420.74|420.51|418.11|0
1659120300000|2022-07-29 18:45:00|422.01|419.61|421.63|419.23|422.95|420.55|420.32|417.92|0
1659120600000|2022-07-29 18:50:00|421.82|419.42|420.51|418.11|422.38|419.98|420.13|417.73|0
1659120900000|2022-07-29 18:55:00|420.88|418.48|419.75|417.35|421.44|419.04|419.57|417.17|0
1659121200000|2022-07-29 19:00:00|419.38|416.98|416.02|413.62|420.13|417.73|416.02|413.62|0
1659121500000|2022-07-29 19:05:00|416.21|413.81|419.14|416.74|419.33|416.93|416.21|413.81|0
1659121800000|2022-07-29 19:10:00|418.96|416.56|417.46|415.06|420.08|417.68|417.46|415.06|0
1659122100000|2022-07-29 19:15:00|417.28|414.88|417.2|414.8|419.52|417.12|416.83|414.43|0
1659122400000|2022-07-29 19:20:00|417.39|414.99|415.7|413.3|417.95|415.55|415.7|413.3|0
1659122700000|2022-07-29 19:25:00|415.33|412.93|413.28|410.88|415.52|413.12|413.1|410.7|0
1659123000000|2022-07-29 19:30:00|413.47|411.07|411.8|409.4|415.89|413.49|411.8|409.4|0
1659123300000|2022-07-29 19:35:00|411.61|409.21|413.65|411.25|413.65|411.25|411.42|409.02|0
1659123600000|2022-07-29 19:40:00|413.84|411.44|413.09|410.69|415.14|412.74|412.16|409.76|0
1659123900000|2022-07-29 19:45:00|413.46|411.06|412.53|410.13|414.21|411.81|411.6|409.2|0
1659124200000|2022-07-29 19:50:00|412.72|410.32|416.81|414.41|417|414.6|411.79|409.39|0
1659124500000|2022-07-29 19:55:00|416.63|414.23|419.43|417.03|419.8|417.4|416.63|414.23|0
1659124800000|2022-07-29 20:00:00|417.18|414.78|418.49|416.09|418.49|416.09|416.44|414.04|0
1659125100000|2022-07-29 20:05:00|418.12|415.72|419.8|417.4|419.8|417.4|417.74|415.34|0
1659125400000|2022-07-29 20:10:00|419.61|417.21|419.24|416.84|419.8|417.4|418.68|416.28|0
1659313800000|2022-08-01 00:30:00|429.05|426.25|429.05|426.25|429.05|426.25|428.39|425.59|0
1659314100000|2022-08-01 00:35:00|429.24|426.44|429.62|426.82|430|427.2|428.48|425.68|0
1659314400000|2022-08-01 00:40:00|429.81|427.01|429.05|426.25|429.81|427.01|428.48|425.68|0
1659314700000|2022-08-01 00:45:00|428.96|426.16|428.86|426.06|429.05|426.25|428.39|425.59|0
1659315000000|2022-08-01 00:50:00|428.67|425.87|428.85|426.05|428.86|426.06|428.29|425.49|0
1659315300000|2022-08-01 00:55:00|428.76|425.96|429.23|426.43|429.8|427|428.76|425.96|0
1659315600000|2022-08-01 01:00:00|429.04|426.24|430.09|427.29|430.09|427.29|428.66|425.86|0
1659315900000|2022-08-01 01:05:00|430.18|427.38|430.37|427.57|430.75|427.95|429.61|426.81|0
1659316200000|2022-08-01 01:10:00|430.56|427.76|428.85|426.05|430.56|427.76|428.66|425.86|0
1659316500000|2022-08-01 01:15:00|429.04|426.24|427.71|424.91|429.42|426.62|427.71|424.91|0
1659316800000|2022-08-01 01:20:00|427.61|424.81|428.84|426.04|428.84|426.04|427.32|424.52|0
1659317100000|2022-08-01 01:25:00|428.65|425.85|428.08|425.28|428.84|426.04|427.89|425.09|0
1659317400000|2022-08-01 01:30:00|428.27|425.47|427.32|424.52|429.6|426.8|426.94|424.14|0
1659317700000|2022-08-01 01:35:00|427.23|424.43|427.13|424.33|427.89|425.09|426.37|423.57|0
1659318000000|2022-08-01 01:40:00|427.32|424.52|428.08|425.28|428.65|425.85|426.75|423.95|0
1659318300000|2022-08-01 01:45:00|428.17|425.37|429.6|426.8|429.79|426.99|428.08|425.28|0
1659318600000|2022-08-01 01:50:00|429.79|426.99|428.07|425.27|429.79|426.99|427.88|425.08|0
1659318900000|2022-08-01 01:55:00|428.17|425.37|427.69|424.89|428.64|425.84|426.93|424.13|0
1659319200000|2022-08-01 02:00:00|427.88|425.08|428.83|426.03|428.83|426.03|427.5|424.7|0
1659319500000|2022-08-01 02:05:00|428.64|425.84|428.83|426.03|429.02|426.22|428.17|425.37|0
1659319800000|2022-08-01 02:10:00|428.74|425.94|428.83|426.03|429.59|426.79|428.74|425.94|0
1659320100000|2022-08-01 02:15:00|429.02|426.22|429.2|426.4|429.39|426.59|428.73|425.93|0
1659320400000|2022-08-01 02:20:00|429.01|426.21|428.82|426.02|429.2|426.4|428.82|426.02|0
1659320700000|2022-08-01 02:25:00|428.63|425.83|427.02|424.22|428.82|426.02|426.92|424.12|0
1659321000000|2022-08-01 02:30:00|426.92|424.12|427.68|424.88|427.68|424.88|426.54|423.74|0
1659321300000|2022-08-01 02:35:00|427.49|424.69|428.25|425.45|428.44|425.64|427.49|424.69|0
1659321600000|2022-08-01 02:40:00|428.15|425.35|428.15|425.35|428.44|425.64|427.86|425.06|0
1659321900000|2022-08-01 02:45:00|428.05|425.25|427.67|424.87|428.05|425.25|427.1|424.3|0
1659322200000|2022-08-01 02:50:00|427.77|424.97|427.29|424.49|428.05|425.25|427.29|424.49|0
1659322500000|2022-08-01 02:55:00|426.91|424.11|427.1|424.3|427.39|424.59|426.34|423.54|0
1659322800000|2022-08-01 03:00:00|427.29|424.49|428.05|425.25|428.05|425.25|427.1|424.3|0
1659323100000|2022-08-01 03:05:00|428.24|425.44|428.43|425.63|429|426.2|427.86|425.06|0
1659323400000|2022-08-01 03:10:00|428.62|425.82|428.61|425.81|428.99|426.19|428.04|425.24|0
1659323700000|2022-08-01 03:15:00|428.42|425.62|430.52|427.72|430.52|427.72|428.42|425.62|0
1659324000000|2022-08-01 03:20:00|430.71|427.91|431.47|428.67|431.47|428.67|430.71|427.91|0
1659324300000|2022-08-01 03:25:00|431.28|428.48|432.04|429.24|432.61|429.81|431.08|428.28|0
1659324600000|2022-08-01 03:30:00|432.14|429.34|431.65|428.85|432.42|429.62|431.56|428.76|0
1659324900000|2022-08-01 03:35:00|431.84|429.04|431.46|428.66|431.84|429.04|431.46|428.66|0
1659325200000|2022-08-01 03:40:00|431.56|428.76|431.46|428.66|431.65|428.85|431.46|428.66|0
1659325500000|2022-08-01 03:45:00|431.65|428.85|432.41|429.61|432.41|429.61|431.65|428.85|0
1659325800000|2022-08-01 03:50:00|432.22|429.42|431.84|429.04|432.41|429.61|431.65|428.85|0
1659326100000|2022-08-01 03:55:00|431.65|428.85|431.84|429.04|431.84|429.04|431.65|428.85|0
1659326400000|2022-08-01 04:00:00|432.03|429.23|431.64|428.84|432.22|429.42|431.64|428.84|0
1659326700000|2022-08-01 04:05:00|431.45|428.65|432.21|429.41|432.21|429.41|431.45|428.65|0
1659327000000|2022-08-01 04:10:00|432.4|429.6|431.64|428.84|432.4|429.6|431.45|428.65|0
1659327300000|2022-08-01 04:15:00|431.45|428.65|430.49|427.69|431.45|428.65|430.49|427.69|0
1659327600000|2022-08-01 04:20:00|430.4|427.6|430.3|427.5|430.78|427.98|430.3|427.5|0
1659327900000|2022-08-01 04:25:00|430.4|427.6|429.92|427.12|430.68|427.88|429.92|427.12|0
1659328200000|2022-08-01 04:30:00|430.11|427.31|430.3|427.5|430.68|427.88|429.92|427.12|0
1659328500000|2022-08-01 04:35:00|430.11|427.31|431.25|428.45|431.25|428.45|430.11|427.31|0
1659328800000|2022-08-01 04:40:00|431.06|428.26|430.68|427.88|431.25|428.45|430.48|427.68|0
1659329100000|2022-08-01 04:45:00|430.48|427.68|431.05|428.25|431.06|428.26|430.48|427.68|0
1659329400000|2022-08-01 04:50:00|430.86|428.06|430.48|427.68|431.25|428.45|430.48|427.68|0
1659329700000|2022-08-01 04:55:00|430.39|427.59|429.91|427.11|430.48|427.68|429.91|427.11|0
1659330000000|2022-08-01 05:00:00|429.72|426.92|430.29|427.49|430.39|427.59|429.72|426.92|0
1659330300000|2022-08-01 05:05:00|430.48|427.68|430.48|427.68|430.58|427.78|429.91|427.11|0
1659330600000|2022-08-01 05:10:00|430.57|427.77|431.43|428.63|431.81|429.01|430.48|427.68|0
1659330900000|2022-08-01 05:15:00|431.62|428.82|431.04|428.24|431.81|429.01|430.95|428.15|0
1659331200000|2022-08-01 05:20:00|431.23|428.43|431.61|428.81|431.61|428.81|430.76|427.96|0
1659331500000|2022-08-01 05:25:00|431.52|428.72|430.85|428.05|431.52|428.72|430.57|427.77|0
1659331800000|2022-08-01 05:30:00|430.66|427.86|430.85|428.05|430.85|428.05|429.52|426.72|0
1659332100000|2022-08-01 05:35:00|431.04|428.24|432.37|429.57|432.37|429.57|430.85|428.05|0
1659332400000|2022-08-01 05:40:00|433.14|430.34|433.52|430.72|433.9|431.1|432.95|430.15|0
1659332700000|2022-08-01 05:45:00|433.62|430.82|432.18|429.38|433.62|430.82|432.18|429.38|0
1659333000000|2022-08-01 05:50:00|431.99|429.19|430.65|427.85|432.18|429.38|430.65|427.85|0
1659333300000|2022-08-01 05:55:00|430.46|427.66|429.7|426.9|430.75|427.95|429.7|426.9|0
1659333600000|2022-08-01 06:00:00|429.51|426.71|428.93|426.13|429.7|426.9|428.74|425.94|0
1659333900000|2022-08-01 06:05:00|428.74|425.94|429.69|426.89|429.69|426.89|428.74|425.94|0
1659334200000|2022-08-01 06:10:00|429.5|426.7|428.74|425.94|430.07|427.27|428.74|425.94|0
1659334500000|2022-08-01 06:15:00|428.55|425.75|430.07|427.27|430.17|427.37|428.55|425.75|0
1659334800000|2022-08-01 06:20:00|429.88|427.08|430.83|428.03|430.83|428.03|429.31|426.51|0
1659335100000|2022-08-01 06:25:00|430.74|427.94|429.69|426.89|431.12|428.32|429.69|426.89|0
1659335400000|2022-08-01 06:30:00|429.88|427.08|430.64|427.84|431.4|428.6|429.78|426.98|0
1659335700000|2022-08-01 06:35:00|430.83|428.03|430.82|428.02|431.4|428.6|430.25|427.45|0
1659336000000|2022-08-01 06:40:00|430.63|427.83|429.87|427.07|430.82|428.02|429.49|426.69|0
1659336300000|2022-08-01 06:45:00|429.68|426.88|429.11|426.31|429.87|427.07|428.64|425.84|0
1659336600000|2022-08-01 06:50:00|428.92|426.12|428.91|426.11|429.68|426.88|428.72|425.92|0
1659336900000|2022-08-01 06:55:00|429.01|426.21|428.72|425.92|429.11|426.31|428.44|425.64|0
1659337200000|2022-08-01 07:00:00|427.2|424.4|425.78|422.98|427.96|425.16|425.49|422.69|0
1659337500000|2022-08-01 07:05:00|425.48|423.08|425.29|422.89|426.43|424.03|424.72|422.32|0
1659337800000|2022-08-01 07:10:00|425.39|422.99|425.48|423.08|425.86|423.46|424.25|421.85|0
1659338100000|2022-08-01 07:15:00|425.39|422.99|426.24|423.84|426.81|424.41|425.29|422.89|0
1659338400000|2022-08-01 07:20:00|426.33|423.93|425.1|422.7|426.52|424.12|424.72|422.32|0
1659338700000|2022-08-01 07:25:00|424.91|422.51|425.85|423.45|426.23|423.83|424.82|422.42|0
1659339000000|2022-08-01 07:30:00|425.66|423.26|423.01|420.61|425.66|423.26|422.45|420.05|0
1659339300000|2022-08-01 07:35:00|422.82|420.42|421.69|419.29|422.82|420.42|420.75|418.35|0
1659339600000|2022-08-01 07:40:00|421.88|419.48|422.16|419.76|422.82|420.42|421.12|418.72|0
1659339900000|2022-08-01 07:45:00|422.06|419.66|422.63|420.23|422.82|420.42|421.69|419.29|0
1659340200000|2022-08-01 07:50:00|422.73|420.33|423.67|421.27|424.43|422.03|422.63|420.23|0
1659340500000|2022-08-01 07:55:00|423.57|421.17|423.57|421.17|424.33|421.93|423|420.6|0
1659340800000|2022-08-01 08:00:00|423.76|421.36|423.57|421.17|424.14|421.74|423|420.6|0
1659341100000|2022-08-01 08:05:00|423.38|420.98|422.62|420.22|423.95|421.55|422.43|420.03|0
1659341400000|2022-08-01 08:10:00|422.43|420.03|423.94|421.54|424.89|422.49|421.11|418.71|0
1659341700000|2022-08-01 08:15:00|424.13|421.73|424.13|421.73|424.32|421.92|423.18|420.78|0
1659342000000|2022-08-01 08:20:00|424.32|421.92|425.17|422.77|425.26|422.86|423.94|421.54|0
1659342300000|2022-08-01 08:25:00|424.89|422.49|425.07|422.67|425.83|423.43|424.89|422.49|0
1659342600000|2022-08-01 08:30:00|425.26|422.86|424.31|421.91|425.26|422.86|424.12|421.72|0
1659342900000|2022-08-01 08:35:00|424.5|422.1|425.26|422.86|425.83|423.43|424.12|421.72|0
1659343200000|2022-08-01 08:40:00|425.07|422.67|426.77|424.37|426.77|424.37|425.07|422.67|0
1659343500000|2022-08-01 08:45:00|426.4|424|428.29|425.89|428.29|425.89|426.21|423.81|0
1659343800000|2022-08-01 08:50:00|428.2|425.8|428.01|425.61|429.05|426.65|428.01|425.61|0
1659344100000|2022-08-01 08:55:00|428.1|425.7|427.91|425.51|428.48|426.08|427.82|425.42|0
1659344400000|2022-08-01 09:00:00|427.72|425.32|426.87|424.47|428.1|425.7|426.58|424.18|0
1659344700000|2022-08-01 09:05:00|426.77|424.37|426.58|424.18|427.34|424.94|426.39|423.99|0
1659345000000|2022-08-01 09:10:00|426.48|424.08|425.06|422.66|426.58|424.18|424.68|422.28|0
1659345300000|2022-08-01 09:15:00|425.16|422.76|425.34|422.94|425.81|423.41|425.06|422.66|0
1659345600000|2022-08-01 09:20:00|425.43|423.03|425.05|422.65|425.62|423.22|424.96|422.56|0
1659345900000|2022-08-01 09:25:00|424.86|422.46|425.81|423.41|426|423.6|424.48|422.08|0
1659346200000|2022-08-01 09:30:00|425.91|423.51|422.97|420.57|425.91|423.51|422.59|420.19|0
1659346500000|2022-08-01 09:35:00|422.78|420.38|422.31|419.91|423.35|420.95|421.74|419.34|0
1659346800000|2022-08-01 09:40:00|422.4|420|422.96|420.56|423.34|420.94|422.21|419.81|0
1659347100000|2022-08-01 09:45:00|422.78|420.38|421.83|419.43|423.25|420.85|421.83|419.43|0
1659347400000|2022-08-01 09:50:00|421.64|419.24|423.15|420.75|423.15|420.75|421.64|419.24|0
1659347700000|2022-08-01 09:55:00|423.25|420.85|422.96|420.56|423.34|420.94|422.39|419.99|0
1659348000000|2022-08-01 10:00:00|422.77|420.37|421.82|419.42|423.43|421.03|421.82|419.42|0
1659348300000|2022-08-01 10:05:00|421.64|419.24|422.11|419.71|422.58|420.18|420.69|418.29|0
1659348600000|2022-08-01 10:10:00|422.01|419.61|423.52|421.12|423.9|421.5|422.01|419.61|0
1659348900000|2022-08-01 10:15:00|423.71|421.31|422.57|420.17|423.9|421.5|422.39|419.99|0
1659349200000|2022-08-01 10:20:00|422.38|419.98|423.33|420.93|424.09|421.69|422.38|419.98|0
1659349500000|2022-08-01 10:25:00|423.43|421.03|422.76|420.36|423.71|421.31|422.76|420.36|0
1659349800000|2022-08-01 10:30:00|422.95|420.55|422.76|420.36|424.18|421.78|422.76|420.36|0
1659350100000|2022-08-01 10:35:00|422.86|420.46|423.13|420.73|423.32|420.92|422.57|420.17|0
1659350400000|2022-08-01 10:40:00|423.32|420.92|423.51|421.11|423.8|421.4|422.94|420.54|0
1659350700000|2022-08-01 10:45:00|423.61|421.21|424.08|421.68|424.27|421.87|423.23|420.83|0
1659351000000|2022-08-01 10:50:00|424.17|421.77|423.7|421.3|424.26|421.86|423.32|420.92|0
1659351300000|2022-08-01 10:55:00|423.6|421.2|423.13|420.73|424.07|421.67|422.75|420.35|0
1659351600000|2022-08-01 11:00:00|422.85|420.45|422.56|420.16|423.31|420.91|422.37|419.97|0
1659351900000|2022-08-01 11:05:00|422.75|420.35|422.56|420.16|422.94|420.54|421.8|419.4|0
1659352200000|2022-08-01 11:10:00|422.46|420.06|421.04|418.64|422.84|420.44|420.58|418.18|0
1659352500000|2022-08-01 11:15:00|420.86|418.46|421.14|418.74|421.61|419.21|420.67|418.27|0
1659352800000|2022-08-01 11:20:00|421.04|418.64|421.23|418.83|421.42|419.02|420.1|417.7|0
1659353100000|2022-08-01 11:25:00|421.14|418.74|420.47|418.07|421.23|418.83|419.71|417.31|0
1659353400000|2022-08-01 11:30:00|420.09|417.69|421.41|419.01|421.6|419.2|420.09|417.69|0
1659353700000|2022-08-01 11:35:00|421.32|418.92|420.84|418.44|421.6|419.2|420.84|418.44|0
1659354000000|2022-08-01 11:40:00|420.65|418.25|418.86|416.46|420.65|418.25|417.45|415.05|0
1659354300000|2022-08-01 11:45:00|418.95|416.55|417.82|415.42|418.95|416.55|416.13|413.73|0
1659354600000|2022-08-01 11:50:00|417.92|415.52|419.14|416.74|419.14|416.74|417.82|415.42|0
1659354900000|2022-08-01 11:55:00|419.51|417.11|420.27|417.87|420.65|418.25|419.51|417.11|0
1659355200000|2022-08-01 12:00:00|420.46|418.06|422.15|419.75|422.15|419.75|420.27|417.87|0
1659355500000|2022-08-01 12:05:00|422.25|419.85|424.23|421.83|424.99|422.59|422.25|419.85|0
1659355800000|2022-08-01 12:10:00|424.04|421.64|424.8|422.4|425.56|423.16|423.85|421.45|0
1659356100000|2022-08-01 12:15:00|424.99|422.59|425.56|423.16|425.75|423.35|424.42|422.02|0
1659356400000|2022-08-01 12:20:00|425.37|422.97|426.32|423.92|426.7|424.3|425.18|422.78|0
1659356700000|2022-08-01 12:25:00|426.13|423.73|426.89|424.49|428.6|426.2|426.13|423.73|0
1659357000000|2022-08-01 12:30:00|427.08|424.68|427.64|425.24|428.32|425.92|425.55|423.15|0
1659357300000|2022-08-01 12:35:00|427.83|425.43|428.4|426|428.98|426.58|427.45|425.05|0
1659357600000|2022-08-01 12:40:00|428.59|426.19|428.59|426.19|430.31|427.91|428.4|426|0
1659357900000|2022-08-01 12:45:00|428.5|426.1|432.03|429.63|432.6|430.2|428.4|426|0
1659358200000|2022-08-01 12:50:00|431.84|429.44|435.86|433.46|436.05|433.65|430.69|428.29|0
1659358500000|2022-08-01 12:55:00|435.67|433.27|436.05|433.65|436.05|433.65|434.32|431.92|0
1659358800000|2022-08-01 13:00:00|436.44|434.04|440.29|437.89|441.64|439.24|435.86|433.46|0
1659359100000|2022-08-01 13:05:00|439.9|437.5|435.86|433.46|440.09|437.69|435.86|433.46|0
1659359400000|2022-08-01 13:10:00|435.76|433.36|435.28|432.88|437.01|434.61|435.28|432.88|0
1659359700000|2022-08-01 13:15:00|435.47|433.07|438.74|436.34|439.13|436.73|435.28|432.88|0
1659360000000|2022-08-01 13:20:00|438.93|436.53|436.23|433.83|439.7|437.3|436.14|433.74|0
1659360300000|2022-08-01 13:25:00|436.33|433.93|438.35|435.95|439.12|436.72|436.04|433.64|0
1659360600000|2022-08-01 13:30:00|437.77|435.37|440.21|437.81|443.95|441.55|434.89|432.49|0
1659360900000|2022-08-01 13:35:00|440.79|438.39|435.99|433.59|440.79|438.39|435.61|433.21|0
1659361200000|2022-08-01 13:40:00|435.61|433.21|430.27|427.87|437.14|434.74|428.56|426.16|0
1659361500000|2022-08-01 13:45:00|430.46|428.06|430.08|427.68|432.74|430.34|428.37|425.97|0
1659361800000|2022-08-01 13:50:00|429.89|427.49|422.7|420.3|430.56|428.16|421.38|418.98|0
1659362100000|2022-08-01 13:55:00|422.89|420.49|423.74|421.34|424.21|421.81|419.69|417.29|0
1659362400000|2022-08-01 14:00:00|424.11|421.71|421.19|418.79|427.04|424.64|418|415.6|0
1659362700000|2022-08-01 14:05:00|421.57|419.17|415.01|412.61|421.57|419.17|411.66|409.26|0
1659363000000|2022-08-01 14:10:00|415.29|412.89|414.47|412.07|417.85|415.45|412.05|409.65|0
1659363300000|2022-08-01 14:15:00|414.1|411.7|424.42|422.02|424.42|422.02|413.72|411.32|0
1659363600000|2022-08-01 14:20:00|424.61|422.21|424.41|422.01|427.82|425.42|422.91|420.51|0
1659363900000|2022-08-01 14:25:00|424.6|422.2|430.1|427.7|432.19|429.79|424.41|422.01|0
1659364200000|2022-08-01 14:30:00|429.82|427.42|427.63|425.23|429.91|427.51|425.54|423.14|0
1659364500000|2022-08-01 14:35:00|427.44|425.04|423.65|421.25|428.2|425.8|423.65|421.25|0
1659364800000|2022-08-01 14:40:00|423.28|420.88|417.45|415.05|423.28|420.88|416.89|414.49|0
1659365100000|2022-08-01 14:45:00|417.07|414.67|413.15|410.75|418.01|415.61|411.85|409.45|0
1659365400000|2022-08-01 14:50:00|412.96|410.56|408.69|406.29|412.96|410.56|407.58|405.18|0
1659365700000|2022-08-01 14:55:00|409.06|406.66|409.99|407.59|410.92|408.52|408.87|406.47|0
1659366000000|2022-08-01 15:00:00|409.61|407.21|412.59|410.19|413.14|410.74|407.39|404.99|0
1659366300000|2022-08-01 15:05:00|412.4|410|414.07|411.67|415.76|413.36|412.21|409.81|0
1659366600000|2022-08-01 15:10:00|413.7|411.3|410.54|408.14|414.63|412.23|410.35|407.95|0
1659366900000|2022-08-01 15:15:00|410.35|407.95|420.06|417.66|420.06|417.66|410.35|407.95|0
1659367200000|2022-08-01 15:20:00|420.44|418.04|412.58|410.18|421.19|418.79|412.02|409.62|0
1659367500000|2022-08-01 15:25:00|412.67|410.27|411.09|408.69|413.7|411.3|409.14|406.74|0
1659367800000|2022-08-01 15:30:00|410.72|408.32|415.75|413.35|416.97|414.57|410.72|408.32|0
1659368100000|2022-08-01 15:35:00|415.37|412.97|415.37|412.97|417.43|415.03|414.44|412.04|0
1659368400000|2022-08-01 15:40:00|415.56|413.16|411.83|409.43|416.3|413.9|411.64|409.24|0
1659368700000|2022-08-01 15:45:00|411.64|409.24|408.3|405.9|413.13|410.73|408.3|405.9|0
1659369000000|2022-08-01 15:50:00|408.48|406.08|410.71|408.31|410.71|408.31|407.74|405.34|0
1659369300000|2022-08-01 15:55:00|410.52|408.12|412.56|410.16|412.57|410.17|410.52|408.12|0
1659369600000|2022-08-01 16:00:00|412.38|409.98|414.99|412.59|415.73|413.33|411.45|409.05|0
1659369900000|2022-08-01 16:05:00|414.8|412.4|417.04|414.64|417.04|414.64|413.68|411.28|0
1659370200000|2022-08-01 16:10:00|416.85|414.45|420.98|418.58|423.05|420.65|414.98|412.58|0
1659370500000|2022-08-01 16:15:00|420.79|418.39|419.29|416.89|422.11|419.71|418.91|416.51|0
1659370800000|2022-08-01 16:20:00|419.48|417.08|416.85|414.45|419.85|417.45|415.54|413.14|0
1659371100000|2022-08-01 16:25:00|417.04|414.64|416.66|414.26|417.32|414.92|415.35|412.95|0
1659371400000|2022-08-01 16:30:00|416.47|414.07|416.85|414.45|419.28|416.88|416.28|413.88|0
1659371700000|2022-08-01 16:35:00|416.66|414.26|418.34|415.94|419.84|417.44|416.47|414.07|0
1659372000000|2022-08-01 16:40:00|418.53|416.13|417.97|415.57|420.59|418.19|417.4|415|0
1659372300000|2022-08-01 16:45:00|417.78|415.38|418.15|415.75|418.9|416.5|414.6|412.2|0
1659372600000|2022-08-01 16:50:00|417.78|415.38|419.46|417.06|419.84|417.44|417.59|415.19|0
1659372900000|2022-08-01 16:55:00|419.09|416.69|418.71|416.31|422.1|419.7|418.52|416.12|0
1659373200000|2022-08-01 17:00:00|419.09|416.69|426.63|424.23|427|424.6|418.71|416.31|0
1659373500000|2022-08-01 17:05:00|426.44|424.04|422.09|419.69|427.57|425.17|420.96|418.56|0
1659373800000|2022-08-01 17:10:00|422.28|419.88|421.34|418.94|424.92|422.52|421.15|418.75|0
1659374100000|2022-08-01 17:15:00|420.77|418.37|427.38|424.98|427.57|425.17|420.02|417.62|0
1659374400000|2022-08-01 17:20:00|427.19|424.79|427.38|424.98|429.65|427.25|425.1|422.7|0
1659374700000|2022-08-01 17:25:00|427|424.6|431.94|429.54|431.94|429.54|426.91|424.51|0
1659375000000|2022-08-01 17:30:00|431.17|428.77|434.61|432.21|434.61|432.21|429.84|427.44|0
1659375300000|2022-08-01 17:35:00|434.42|432.02|432.89|430.49|434.99|432.59|431.93|429.53|0
1659375600000|2022-08-01 17:40:00|432.7|430.3|434.99|432.59|436.71|434.31|431.93|429.53|0
1659375900000|2022-08-01 17:45:00|435.28|432.88|435.75|433.35|439.97|437.57|435.18|432.78|0
1659376200000|2022-08-01 17:50:00|436.13|433.73|436.32|433.92|439.2|436.8|435.75|433.35|0
1659376500000|2022-08-01 17:55:00|436.51|434.11|434.84|432.44|438.43|436.03|433.62|431.22|0
1659376800000|2022-08-01 18:00:00|435.79|433.39|437.12|434.72|440.55|438.15|435.03|432.63|0
1659377100000|2022-08-01 18:05:00|437.31|434.91|434.83|432.43|439.02|436.62|434.64|432.24|0
1659377400000|2022-08-01 18:10:00|435.59|433.19|431.42|429.02|437.5|435.1|431.42|429.02|0
1659377700000|2022-08-01 18:15:00|431.04|428.64|434.26|431.86|435.21|432.81|429.72|427.32|0
1659378000000|2022-08-01 18:20:00|434.07|431.67|431.23|428.83|435.78|433.38|431.23|428.83|0
1659378300000|2022-08-01 18:25:00|431.6|429.2|432.17|429.77|434.26|431.86|431.23|428.83|0
1659378600000|2022-08-01 18:30:00|432.36|429.96|431.22|428.82|432.93|430.53|430.28|427.88|0
1659378900000|2022-08-01 18:35:00|431.03|428.63|429.71|427.31|431.22|428.82|428.95|426.55|0
1659379200000|2022-08-01 18:40:00|429.52|427.12|433.68|431.28|433.68|431.28|428.58|426.18|0
1659379500000|2022-08-01 18:45:00|433.49|431.09|432.54|430.14|434.82|432.42|431.6|429.2|0
1659379800000|2022-08-01 18:50:00|433.49|431.09|429.7|427.3|435.2|432.8|429.33|426.93|0
1659380100000|2022-08-01 18:55:00|429.51|427.11|424.53|422.13|429.89|427.49|422|419.6|0
1659380400000|2022-08-01 19:00:00|424.43|422.03|426.82|424.42|428.02|425.62|424.06|421.66|0
1659380700000|2022-08-01 19:05:00|426.63|424.23|423.25|420.85|428.14|425.74|422.5|420.1|0
1659381000000|2022-08-01 19:10:00|423.44|421.04|422.31|419.91|425.69|423.29|422.12|419.72|0
1659381300000|2022-08-01 19:15:00|421.93|419.53|423.62|421.22|424|421.6|420.62|418.22|0
1659381600000|2022-08-01 19:20:00|423.81|421.41|428.51|426.11|428.89|426.49|423.81|421.41|0
1659381900000|2022-08-01 19:25:00|428.89|426.49|428.89|426.49|430.21|427.81|428.13|425.73|0
1659382200000|2022-08-01 19:30:00|429.26|426.86|427.56|425.16|430.4|428|427|424.6|0
1659382500000|2022-08-01 19:35:00|427.75|425.35|427.56|425.16|429.26|426.86|427.18|424.78|0
1659382800000|2022-08-01 19:40:00|427.37|424.97|429.26|426.86|429.82|427.42|424.36|421.96|0
1659383100000|2022-08-01 19:45:00|429.45|427.05|426.43|424.03|430.01|427.61|425.11|422.71|0
1659383400000|2022-08-01 19:50:00|423.42|421.02|429.25|426.85|429.44|427.04|423.42|421.02|0
1659383700000|2022-08-01 19:55:00|429.63|427.23|429.63|427.23|431.14|428.74|427.18|424.78|0
1659384000000|2022-08-01 20:00:00|428.87|426.47|427.55|425.15|430.58|428.18|426.61|424.21|0
1659384300000|2022-08-01 20:05:00|427.36|424.96|427.93|425.53|428.12|425.72|426.8|424.4|0
1659384600000|2022-08-01 20:10:00|427.74|425.34|427.17|424.77|427.74|425.34|426.61|424.21|0
1659384900000|2022-08-01 20:15:00|427.56|424.76|429.07|426.27|429.63|426.83|427.56|424.76|0
1659385200000|2022-08-01 20:20:00|429.26|426.46|428.88|426.08|429.63|426.83|428.69|425.89|0
1659385500000|2022-08-01 20:25:00|428.69|425.89|428.5|425.7|428.69|425.89|427.84|425.04|0
1659385800000|2022-08-01 20:30:00|428.31|425.51|428.5|425.7|428.5|425.7|428.12|425.32|0
1659386100000|2022-08-01 20:35:00|428.49|425.69|427.93|425.13|428.49|425.69|427.93|425.13|0
1659386400000|2022-08-01 20:40:00|427.74|424.94|427.93|425.13|427.93|425.13|427.74|424.94|0
1659386700000|2022-08-01 20:45:00|427.74|424.94|427.92|425.12|427.93|425.13|427.65|424.85|0
1659387000000|2022-08-01 20:50:00|428.02|425.22|427.73|424.93|428.11|425.31|427.73|424.93|0
1659387300000|2022-08-01 20:55:00|427.64|424.84|426.89|424.09|427.92|425.12|426.89|424.09|0
1659387600000|2022-08-01 21:00:00|426.93|424.13|427.67|424.87|427.67|424.87|426.93|424.13|0
1659387900000|2022-08-01 21:05:00|427.7|424.9|428|425.2|428.17|425.37|427.56|424.76|0
1659388200000|2022-08-01 21:10:00|428.06|425.26|428.25|425.45|428.53|425.73|427.92|425.12|0
1659388500000|2022-08-01 21:15:00|428.19|425.39|428.55|425.75|428.74|425.94|428|425.2|0
1659388800000|2022-08-01 21:20:00|428.52|425.72|428.82|426.02|428.94|426.14|428.36|425.56|0
1659389100000|2022-08-01 21:25:00|428.74|425.94|428.79|425.99|428.94|426.14|428.49|425.69|0
1659389400000|2022-08-01 21:30:00|428.69|425.89|429.07|426.27|429.12|426.32|428.49|425.69|0
1659389700000|2022-08-01 21:35:00|429.12|426.32|429.18|426.38|429.42|426.62|428.82|426.02|0
1659390000000|2022-08-01 21:40:00|429.12|426.32|428.6|425.8|429.12|426.32|428.57|425.77|0
1659390300000|2022-08-01 21:45:00|428.57|425.77|429.01|426.21|429.2|426.4|428.35|425.55|0
1659390600000|2022-08-01 21:50:00|429.06|426.26|428.65|425.85|429.06|426.26|428.53|425.73|0
1659390900000|2022-08-01 21:55:00|428.68|425.88|429.14|426.34|429.14|426.34|428.65|425.85|0
1659391200000|2022-08-01 22:00:00|428.37|425.57|430.73|427.93|431.02|428.22|428.37|425.57|0
1659391500000|2022-08-01 22:05:00|430.92|428.12|432.05|429.25|432.24|429.44|430.16|427.36|0
1659391800000|2022-08-01 22:10:00|431.77|428.97|431.1|428.3|432.05|429.25|431.1|428.3|0
1659392100000|2022-08-01 22:15:00|430.91|428.11|431.86|429.06|431.86|429.06|430.16|427.36|0
1659392400000|2022-08-01 22:20:00|431.67|428.87|431.86|429.06|432.62|429.82|431.67|428.87|0
1659392700000|2022-08-01 22:25:00|432.05|429.25|432.05|429.25|432.61|429.81|432.05|429.25|0
1659393000000|2022-08-01 22:30:00|431.67|428.87|432.04|429.24|432.14|429.34|430.72|427.92|0
1659393300000|2022-08-01 22:35:00|432.23|429.43|430.91|428.11|432.71|429.91|430.72|427.92|0
1659393600000|2022-08-01 22:40:00|430.81|428.01|431.09|428.29|431.66|428.86|430.34|427.54|0
1659393900000|2022-08-01 22:45:00|430.9|428.1|430.52|427.72|430.9|428.1|430.15|427.35|0
1659394200000|2022-08-01 22:50:00|430.33|427.53|430.33|427.53|430.62|427.82|430.33|427.53|0
1659394500000|2022-08-01 22:55:00|430.14|427.34|430.52|427.72|430.52|427.72|429.58|426.78|0
1659394800000|2022-08-01 23:00:00|430.71|427.91|429.38|426.58|431|428.2|428.82|426.02|0
1659395100000|2022-08-01 23:05:00|429.57|426.77|428.63|425.83|430.14|427.34|427.87|425.07|0
1659395400000|2022-08-01 23:10:00|428.81|426.01|428.62|425.82|429.19|426.39|428.25|425.45|0
1659395700000|2022-08-01 23:15:00|428.72|425.92|430.51|427.71|430.7|427.9|428.72|425.92|0
1659396000000|2022-08-01 23:20:00|430.32|427.52|430.51|427.71|430.7|427.9|430.13|427.33|0
1659396300000|2022-08-01 23:25:00|430.7|427.9|432.02|429.22|432.02|429.22|430.7|427.9|0
1659396600000|2022-08-01 23:30:00|432.21|429.41|432.59|429.79|433.35|430.55|432.21|429.41|0
1659396900000|2022-08-01 23:35:00|432.4|429.6|432.02|429.22|432.69|429.89|432.02|429.22|0
1659397200000|2022-08-01 23:40:00|431.83|429.03|432.59|429.79|432.68|429.88|431.26|428.46|0
1659397500000|2022-08-01 23:45:00|432.4|429.6|433.34|430.54|434.1|431.3|431.45|428.65|0
1659397800000|2022-08-01 23:50:00|433.72|430.92|433.34|430.54|433.91|431.11|432.2|429.4|0
1659398100000|2022-08-01 23:55:00|433.25|430.45|433.91|431.11|434.29|431.49|432.2|429.4|0
1659398400000|2022-08-02 00:00:00|433.53|430.73|434.86|432.06|435.05|432.25|432.77|429.97|0
1659398700000|2022-08-02 00:05:00|435.05|432.25|435.05|432.25|436|433.2|434.86|432.06|0
1659399000000|2022-08-02 00:10:00|435.24|432.44|434.28|431.48|435.81|433.01|433.9|431.1|0
1659399300000|2022-08-02 00:15:00|434.47|431.67|436.28|433.48|436.76|433.96|433.9|431.1|0
1659399600000|2022-08-02 00:20:00|436.18|433.38|436.75|433.95|437.71|434.91|435.99|433.19|0
1659399900000|2022-08-02 00:25:00|436.94|434.14|436.94|434.14|438.09|435.29|436.75|433.95|0
1659400200000|2022-08-02 00:30:00|436.85|434.05|437.32|434.52|437.51|434.71|436.37|433.57|0
1659400500000|2022-08-02 00:35:00|437.13|434.33|437.32|434.52|437.7|434.9|436.56|433.76|0
1659400800000|2022-08-02 00:40:00|437.13|434.33|436.94|434.14|438.27|435.47|436.94|434.14|0
1659401100000|2022-08-02 00:45:00|437.13|434.33|437.89|435.09|438.08|435.28|436.94|434.14|0
1659401400000|2022-08-02 00:50:00|437.99|435.19|438.65|435.85|439.99|437.19|437.99|435.19|0
1659401700000|2022-08-02 00:55:00|439.03|436.23|439.99|437.19|440.09|437.29|439.03|436.23|0
1659402000000|2022-08-02 01:00:00|440.18|437.38|439.79|436.99|440.94|438.14|439.03|436.23|0
1659402300000|2022-08-02 01:05:00|439.98|437.18|439.79|436.99|439.98|437.18|439.22|436.42|0
1659402600000|2022-08-02 01:10:00|439.7|436.9|440.55|437.75|440.75|437.95|439.6|436.8|0
1659402900000|2022-08-02 01:15:00|440.75|437.95|439.21|436.41|441.32|438.52|439.21|436.41|0
1659403200000|2022-08-02 01:20:00|439.02|436.22|439.02|436.22|440.17|437.37|438.26|435.46|0
1659403500000|2022-08-02 01:25:00|439.4|436.6|440.74|437.94|441.12|438.32|438.93|436.13|0
1659403800000|2022-08-02 01:30:00|440.84|438.04|443.23|440.43|443.42|440.62|440.55|437.75|0
1659404100000|2022-08-02 01:35:00|443.42|440.62|444.77|441.97|445.15|442.35|442.46|439.66|0
1659404400000|2022-08-02 01:40:00|444.96|442.16|444.19|441.39|445.15|442.35|444|441.2|0
1659404700000|2022-08-02 01:45:00|444.38|441.58|444.19|441.39|444.38|441.58|443.23|440.43|0
1659405000000|2022-08-02 01:50:00|443.99|441.19|442.65|439.85|444.38|441.58|442.07|439.27|0
1659405300000|2022-08-02 01:55:00|442.46|439.66|442.26|439.46|443.61|440.81|442.26|439.46|0
1659405600000|2022-08-02 02:00:00|442.45|439.65|442.84|440.04|443.41|440.61|441.5|438.7|0
1659405900000|2022-08-02 02:05:00|443.03|440.23|442.64|439.84|443.03|440.23|441.69|438.89|0
1659406200000|2022-08-02 02:10:00|442.74|439.94|443.12|440.32|443.79|440.99|442.74|439.94|0
1659406500000|2022-08-02 02:15:00|443.22|440.42|444.56|441.76|444.66|441.86|443.22|440.42|0
1659406800000|2022-08-02 02:20:00|444.75|441.95|445.62|442.82|445.9|443.1|444.66|441.86|0
1659407100000|2022-08-02 02:25:00|445.52|442.72|446.48|443.68|447.25|444.45|445.52|442.72|0
1659407400000|2022-08-02 02:30:00|446.29|443.49|445.32|442.52|446.48|443.68|445.13|442.33|0
1659407700000|2022-08-02 02:35:00|445.52|442.72|444.94|442.14|445.52|442.72|444.55|441.75|0
1659408000000|2022-08-02 02:40:00|444.74|441.94|445.51|442.71|445.51|442.71|444.55|441.75|0
1659408300000|2022-08-02 02:45:00|445.42|442.62|444.74|441.94|445.51|442.71|444.55|441.75|0
1659408600000|2022-08-02 02:50:00|444.93|442.13|444.74|441.94|445.51|442.71|444.55|441.75|0
1659408900000|2022-08-02 02:55:00|444.93|442.13|442.72|439.92|445.12|442.32|442.72|439.92|0
1659409200000|2022-08-02 03:00:00|442.82|440.02|442.72|439.92|443.2|440.4|442.43|439.63|0
1659409500000|2022-08-02 03:05:00|442.62|439.82|442.81|440.01|443.77|440.97|442.62|439.82|0
1659409800000|2022-08-02 03:10:00|443|440.2|441.95|439.15|443.39|440.59|441.95|439.15|0
1659410100000|2022-08-02 03:15:00|442.04|439.24|442.53|439.73|442.81|440.01|442.04|439.24|0
1659410400000|2022-08-02 03:20:00|442.62|439.82|442.33|439.53|442.81|440.01|442.23|439.43|0
1659410700000|2022-08-02 03:25:00|442.23|439.43|441.85|439.05|442.42|439.62|441.65|438.85|0
1659411000000|2022-08-02 03:30:00|441.95|439.15|439.93|437.13|442.04|439.24|439.93|437.13|0
1659411300000|2022-08-02 03:35:00|440.12|437.32|440.22|437.42|440.69|437.89|439.93|437.13|0
1659411600000|2022-08-02 03:40:00|440.31|437.51|439.93|437.13|440.31|437.51|439.16|436.36|0
1659411900000|2022-08-02 03:45:00|439.73|436.93|440.5|437.7|440.79|437.99|439.73|436.93|0
1659412200000|2022-08-02 03:50:00|440.6|437.8|440.69|437.89|441.07|438.27|440.4|437.6|0
1659412500000|2022-08-02 03:55:00|440.5|437.7|441.45|438.65|441.84|439.04|440.5|437.7|0
1659412800000|2022-08-02 04:00:00|441.36|438.56|441.83|439.03|442.03|439.23|441.26|438.46|0
1659413100000|2022-08-02 04:05:00|442.03|439.23|441.07|438.27|442.03|439.23|440.68|437.88|0
1659413400000|2022-08-02 04:10:00|440.87|438.07|441.06|438.26|441.36|438.56|440.68|437.88|0
1659413700000|2022-08-02 04:15:00|440.97|438.17|441.83|439.03|441.83|439.03|440.97|438.17|0
1659414000000|2022-08-02 04:20:00|441.64|438.84|442.21|439.41|442.59|439.79|441.64|438.84|0
1659414300000|2022-08-02 04:25:00|442.4|439.6|442.31|439.51|442.78|439.98|442.02|439.22|0
1659414600000|2022-08-02 04:30:00|442.4|439.6|442.21|439.41|443.17|440.37|441.63|438.83|0
1659414900000|2022-08-02 04:35:00|442.01|439.21|442.59|439.79|442.78|439.98|442.01|439.21|0
1659415200000|2022-08-02 04:40:00|442.78|439.98|442.97|440.17|443.16|440.36|442.4|439.6|0
1659415500000|2022-08-02 04:45:00|442.88|440.08|442.39|439.59|442.97|440.17|442.2|439.4|0
1659415800000|2022-08-02 04:50:00|442.3|439.5|442.77|439.97|443.16|440.36|442.2|439.4|0
1659416100000|2022-08-02 04:55:00|442.97|440.17|441.81|439.01|442.97|440.17|441.81|439.01|0
1659416400000|2022-08-02 05:00:00|442.01|439.21|440.95|438.15|442.01|439.21|440.47|437.67|0
1659416700000|2022-08-02 05:05:00|440.85|438.05|440.66|437.86|440.85|438.05|439.51|436.71|0
1659417000000|2022-08-02 05:10:00|440.76|437.96|440.28|437.48|441.04|438.24|440.28|437.48|0
1659417300000|2022-08-02 05:15:00|440.08|437.28|442.57|439.77|442.67|439.87|439.89|437.09|0
1659417600000|2022-08-02 05:20:00|442.77|439.97|441.8|439|442.96|440.16|441.42|438.62|0
1659417900000|2022-08-02 05:25:00|442|439.2|442.95|440.15|443.15|440.35|441.23|438.43|0
1659418200000|2022-08-02 05:30:00|443.05|440.25|444.3|441.5|444.68|441.88|442.57|439.77|0
1659418500000|2022-08-02 05:35:00|444.1|441.3|444.87|442.07|445.45|442.65|443.91|441.11|0
1659418800000|2022-08-02 05:40:00|444.68|441.88|444.49|441.69|444.68|441.88|443.91|441.11|0
1659419100000|2022-08-02 05:45:00|444.59|441.79|443.52|440.72|444.68|441.88|443.14|440.34|0
1659419400000|2022-08-02 05:50:00|443.33|440.53|443.71|440.91|444.1|441.3|443.33|440.53|0
1659419700000|2022-08-02 05:55:00|443.52|440.72|444.1|441.3|444.87|442.07|443.52|440.72|0
1659420000000|2022-08-02 06:00:00|444.29|441.49|443.52|440.72|444.29|441.49|441.98|439.18|0
1659420300000|2022-08-02 06:05:00|443.33|440.53|444.68|441.88|444.68|441.88|442.38|439.58|0
1659420600000|2022-08-02 06:10:00|444.87|442.07|443.92|441.12|444.87|442.07|443.54|440.74|0
1659420900000|2022-08-02 06:15:00|443.83|441.03|443.34|440.54|444.3|441.5|442.96|440.16|0
1659421200000|2022-08-02 06:20:00|443.15|440.35|444.68|441.88|446.4|443.6|442.96|440.16|0
1659421500000|2022-08-02 06:25:00|444.49|441.69|444.58|441.78|445.44|442.64|444.3|441.5|0
1659421800000|2022-08-02 06:30:00|444.48|441.68|446.39|443.59|446.78|443.98|443.91|441.11|0
1659422100000|2022-08-02 06:35:00|446.58|443.78|446.58|443.78|447.16|444.36|445.82|443.02|0
1659422400000|2022-08-02 06:40:00|446.77|443.97|446.2|443.4|447.35|444.55|446.01|443.21|0
1659422700000|2022-08-02 06:45:00|446.11|443.31|445.43|442.63|446.39|443.59|445.05|442.25|0
1659423000000|2022-08-02 06:50:00|445.62|442.82|446.19|443.39|446.77|443.97|445.24|442.44|0
1659423300000|2022-08-02 06:55:00|446.1|443.3|445.43|442.63|446.29|443.49|445.24|442.44|0
1659423600000|2022-08-02 07:00:00|445.24|442.44|447.34|444.54|447.72|444.92|444.28|441.48|0
1659423900000|2022-08-02 07:05:00|447.14|444.74|451.07|448.67|453.28|450.88|446.95|444.55|0
1659424200000|2022-08-02 07:10:00|450.97|448.57|451.74|449.34|452.12|449.72|449.82|447.42|0
1659424500000|2022-08-02 07:15:00|451.84|449.44|452.32|449.92|455.59|453.19|451.55|449.15|0
1659424800000|2022-08-02 07:20:00|452.7|450.3|450.97|448.57|453.86|451.46|450.2|447.8|0
1659425100000|2022-08-02 07:25:00|450.77|448.37|450.49|448.09|452.31|449.91|450.39|447.99|0
1659425400000|2022-08-02 07:30:00|450.77|448.37|448.58|446.18|452.28|449.88|448.58|446.18|0
1659425700000|2022-08-02 07:35:00|448.38|445.98|445.3|442.9|449.26|446.86|444.72|442.32|0
1659426000000|2022-08-02 07:40:00|445.11|442.71|445.68|443.28|445.68|443.28|444.14|441.74|0
1659426300000|2022-08-02 07:45:00|445.49|443.09|443.76|441.36|445.49|443.09|443.18|440.78|0
1659426600000|2022-08-02 07:50:00|443.56|441.16|444.33|441.93|444.43|442.03|442.41|440.01|0
1659426900000|2022-08-02 07:55:00|444.14|441.74|445.29|442.89|445.48|443.08|443.18|440.78|0
1659427200000|2022-08-02 08:00:00|445.48|443.08|444.71|442.31|445.68|443.28|443.37|440.97|0
1659427500000|2022-08-02 08:05:00|444.81|442.41|444.61|442.21|445.58|443.18|442.21|439.81|0
1659427800000|2022-08-02 08:10:00|444.51|442.11|446.82|444.42|447.2|444.8|444.51|442.11|0
1659428100000|2022-08-02 08:15:00|446.62|444.22|448.46|446.06|448.74|446.34|446.53|444.13|0
1659428400000|2022-08-02 08:20:00|448.74|446.34|445.57|443.17|449.13|446.73|445.08|442.68|0
1659428700000|2022-08-02 08:25:00|445.47|443.07|445.46|443.06|446.43|444.03|444.89|442.49|0
1659429000000|2022-08-02 08:30:00|445.27|442.87|446.42|444.02|447|444.6|444.89|442.49|0
1659429300000|2022-08-02 08:35:00|446.81|444.41|449.7|447.3|449.9|447.5|446.81|444.41|0
1659429600000|2022-08-02 08:40:00|449.9|447.5|450.28|447.88|450.48|448.08|449.22|446.82|0
1659429900000|2022-08-02 08:45:00|450.09|447.69|450.47|448.07|451.74|449.34|449.99|447.59|0
1659430200000|2022-08-02 08:50:00|450.86|448.46|449.41|447.01|451.05|448.65|449.12|446.72|0
1659430500000|2022-08-02 08:55:00|449.5|447.1|449.12|446.72|449.89|447.49|448.92|446.52|0
1659430800000|2022-08-02 09:00:00|449.22|446.82|448.44|446.04|449.89|447.49|447.96|445.56|0
1659431100000|2022-08-02 09:05:00|448.34|445.94|448.53|446.13|449.02|446.62|448.15|445.75|0
1659431400000|2022-08-02 09:10:00|448.34|445.94|444.32|441.92|448.83|446.43|444.23|441.83|0
1659431700000|2022-08-02 09:15:00|444.52|442.12|443.74|441.34|444.52|442.12|443.54|441.14|0
1659432000000|2022-08-02 09:20:00|443.54|441.14|447|444.6|447|444.6|443.54|441.14|0
1659432300000|2022-08-02 09:25:00|447.19|444.79|446.8|444.4|448.26|445.86|446.71|444.31|0
1659432600000|2022-08-02 09:30:00|446.61|444.21|447.02|444.62|450.1|447.7|446.03|443.63|0
1659432900000|2022-08-02 09:35:00|447.13|444.73|447.24|444.84|447.24|444.84|445.48|443.08|0
1659433200000|2022-08-02 09:40:00|447.14|444.74|445.29|442.89|447.14|444.74|444.9|442.5|0
1659433500000|2022-08-02 09:45:00|445.39|442.99|445.03|442.63|446.07|443.67|444.74|442.34|0
1659433800000|2022-08-02 09:50:00|445.13|442.73|448.06|445.66|448.25|445.85|444.93|442.53|0
1659434100000|2022-08-02 09:55:00|447.86|445.46|448.84|446.44|449.04|446.64|447.37|444.97|0
1659434400000|2022-08-02 10:00:00|448.64|446.24|448.45|446.05|448.64|446.24|447.08|444.68|0
1659434700000|2022-08-02 10:05:00|448.64|446.24|448.84|446.44|449.82|447.42|448.64|446.24|0
1659435000000|2022-08-02 10:10:00|448.94|446.54|447.46|445.06|449.23|446.83|447.46|445.06|0
1659435300000|2022-08-02 10:15:00|447.76|445.36|450.79|448.39|452.76|450.36|447.46|445.06|0
1659435600000|2022-08-02 10:20:00|450.99|448.59|450.6|448.2|451.09|448.69|449.81|447.41|0
1659435900000|2022-08-02 10:25:00|450.4|448|450.99|448.59|451.19|448.79|450.01|447.61|0
1659436200000|2022-08-02 10:30:00|451.18|448.78|451.97|449.57|452.17|449.77|450.5|448.1|0
1659436500000|2022-08-02 10:35:00|452.07|449.67|450.39|447.99|452.76|450.36|450|447.6|0
1659436800000|2022-08-02 10:40:00|450.59|448.19|449.02|446.62|450.79|448.39|448.63|446.23|0
1659437100000|2022-08-02 10:45:00|449.22|446.82|454.2|451.8|454.2|451.8|448.82|446.42|0
1659437400000|2022-08-02 10:50:00|454.29|451.89|454.29|451.89|454.68|452.28|452.93|450.53|0
1659437700000|2022-08-02 10:55:00|454.68|452.28|452.35|449.95|454.87|452.47|452.15|449.75|0
1659438000000|2022-08-02 11:00:00|452.45|450.05|448.09|445.69|452.93|450.53|447.12|444.72|0
1659438300000|2022-08-02 11:05:00|448.28|445.88|450.41|448.01|450.79|448.39|448.28|445.88|0
1659438600000|2022-08-02 11:10:00|450.6|448.2|449.34|446.94|450.6|448.2|448.66|446.26|0
1659438900000|2022-08-02 11:15:00|449.44|447.04|448.85|446.45|449.63|447.23|447.89|445.49|0
1659439200000|2022-08-02 11:20:00|448.66|446.26|446.92|444.52|449.05|446.65|446.73|444.33|0
1659439500000|2022-08-02 11:25:00|446.73|444.33|447.5|445.1|447.89|445.49|446.73|444.33|0
1659439800000|2022-08-02 11:30:00|447.6|445.2|445.76|443.36|447.88|445.48|445.18|442.78|0
1659440100000|2022-08-02 11:35:00|445.95|443.55|446.34|443.94|447.11|444.71|445.76|443.36|0
1659440400000|2022-08-02 11:40:00|446.44|444.04|448.46|446.06|448.65|446.25|446.14|443.74|0
1659440700000|2022-08-02 11:45:00|448.56|446.16|447.49|445.09|448.65|446.25|446.91|444.51|0
1659441000000|2022-08-02 11:50:00|447.59|445.19|447.1|444.7|448.65|446.25|446.91|444.51|0
1659441300000|2022-08-02 11:55:00|447.2|444.8|448.07|445.67|448.45|446.05|446.91|444.51|0
1659441600000|2022-08-02 12:00:00|448.45|446.05|445.94|443.54|448.45|446.05|445.75|443.35|0
1659441900000|2022-08-02 12:05:00|446.14|443.74|446.52|444.12|447.29|444.89|445.94|443.54|0
1659442200000|2022-08-02 12:10:00|446.71|444.31|447.29|444.89|447.68|445.28|446.04|443.64|0
1659442500000|2022-08-02 12:15:00|447.39|444.99|449.61|447.21|449.61|447.21|447.1|444.7|0
1659442800000|2022-08-02 12:20:00|449.8|447.4|447.48|445.08|449.8|447.4|447.29|444.89|0
1659443100000|2022-08-02 12:25:00|447.29|444.89|448.64|446.24|449.8|447.4|447.29|444.89|0
1659443400000|2022-08-02 12:30:00|448.44|446.04|448.44|446.04|448.54|446.14|446.7|444.3|0
1659443700000|2022-08-02 12:35:00|448.25|445.85|448.83|446.43|449.6|447.2|448.25|445.85|0
1659444000000|2022-08-02 12:40:00|448.54|446.14|451.15|448.75|451.15|448.75|448.54|446.14|0
1659444300000|2022-08-02 12:45:00|450.95|448.55|451.15|448.75|451.73|449.33|449.79|447.39|0
1659444600000|2022-08-02 12:50:00|450.95|448.55|451.34|448.94|451.53|449.13|450.37|447.97|0
1659444900000|2022-08-02 12:55:00|451.14|448.74|447.85|445.45|451.24|448.84|447.76|445.36|0
1659445200000|2022-08-02 13:00:00|447.66|445.26|448.82|446.42|449.01|446.61|447.27|444.87|0
1659445500000|2022-08-02 13:05:00|448.43|446.03|443.66|441.26|448.82|446.42|443.27|440.87|0
1659445800000|2022-08-02 13:10:00|443.08|440.68|441.35|438.95|443.85|441.45|440.97|438.57|0
1659446100000|2022-08-02 13:15:00|441.45|439.05|443.27|440.87|443.46|441.06|441.16|438.76|0
1659446400000|2022-08-02 13:20:00|443.46|441.06|443.65|441.25|444.61|442.21|442.88|440.48|0
1659446700000|2022-08-02 13:25:00|443.46|441.06|441.35|438.95|443.65|441.25|441.15|438.75|0
1659447000000|2022-08-02 13:30:00|442.11|439.71|440.96|438.56|444.03|441.63|436.56|434.16|0
1659447300000|2022-08-02 13:35:00|441.15|438.75|442.88|440.48|447.88|445.48|440.96|438.56|0
1659447600000|2022-08-02 13:40:00|442.11|439.71|445.93|443.53|449.35|446.95|441.49|439.09|0
1659447900000|2022-08-02 13:45:00|445.35|442.95|443.8|441.4|446.12|443.72|437.26|434.86|0
1659448200000|2022-08-02 13:50:00|443.99|441.59|448.83|446.43|449.61|447.21|441.1|438.7|0
1659448500000|2022-08-02 13:55:00|449.42|447.02|443.8|441.4|451.16|448.76|441.1|438.7|0
1659448800000|2022-08-02 14:00:00|444.18|441.78|447.47|445.07|449.41|447.01|443.99|441.59|0
1659449100000|2022-08-02 14:05:00|447.67|445.27|451.74|449.34|451.94|449.54|443.6|441.2|0
1659449400000|2022-08-02 14:10:00|452.13|449.73|450.72|448.32|457.21|454.81|447.86|445.46|0
1659449700000|2022-08-02 14:15:00|450.52|448.12|446.47|444.07|451.1|448.7|446.08|443.68|0
1659450000000|2022-08-02 14:20:00|446.08|443.68|448.2|445.8|449.75|447.35|442.82|440.42|0
1659450300000|2022-08-02 14:25:00|448.39|445.99|441.66|439.26|449.55|447.15|441.66|439.26|0
1659450600000|2022-08-02 14:30:00|440.13|437.73|441.85|439.45|443.39|440.99|438.22|435.82|0
1659450900000|2022-08-02 14:35:00|441.47|439.07|440.32|437.92|443.77|441.37|438.98|436.58|0
1659451200000|2022-08-02 14:40:00|440.51|438.11|434.22|431.82|441.47|439.07|433.65|431.25|0
1659451500000|2022-08-02 14:45:00|433.27|430.87|432.51|430.11|437.83|435.43|432.51|430.11|0
1659451800000|2022-08-02 14:50:00|432.32|429.92|424.96|422.56|432.89|430.49|424.39|421.99|0
1659452100000|2022-08-02 14:55:00|425.14|422.74|430.99|428.59|432.13|429.73|424.96|422.56|0
1659452400000|2022-08-02 15:00:00|430.8|428.4|431.48|429.08|431.95|429.55|429.01|426.61|0
1659452700000|2022-08-02 15:05:00|431.1|428.7|432.62|430.22|434.14|431.74|430.53|428.13|0
1659453000000|2022-08-02 15:10:00|432.43|430.03|434.7|432.3|434.9|432.5|432.42|430.02|0
1659453300000|2022-08-02 15:15:00|434.51|432.11|432.98|430.58|436.04|433.64|431.65|429.25|0
1659453600000|2022-08-02 15:20:00|433.18|430.78|433.75|431.35|436.23|433.83|432.6|430.2|0
1659453900000|2022-08-02 15:25:00|433.56|431.16|429.15|426.75|434.32|431.92|428.2|425.8|0
1659454200000|2022-08-02 15:30:00|428.96|426.56|432.97|430.57|436.03|433.63|428.77|426.37|0
1659454500000|2022-08-02 15:35:00|433.16|430.76|427.82|425.42|433.16|430.76|427.25|424.85|0
1659454800000|2022-08-02 15:40:00|428.01|425.61|425.54|423.14|428.96|426.56|424.21|421.81|0
1659455100000|2022-08-02 15:45:00|425.16|422.76|425.34|422.94|427.81|425.41|424.97|422.57|0
1659455400000|2022-08-02 15:50:00|425.15|422.75|425.72|423.32|426.86|424.46|424.96|422.56|0
1659455700000|2022-08-02 15:55:00|425.53|423.13|427.05|424.65|427.62|425.22|424.2|421.8|0
1659456000000|2022-08-02 16:00:00|426.67|424.27|420.93|418.53|428|425.6|420.37|417.97|0
1659456300000|2022-08-02 16:05:00|421.31|418.91|422.83|420.43|422.83|420.43|420.93|418.53|0
1659456600000|2022-08-02 16:10:00|422.45|420.05|418.82|416.42|423.21|420.81|418.26|415.86|0
1659456900000|2022-08-02 16:15:00|418.63|416.23|414.27|411.87|419.01|416.61|414.27|411.87|0
1659457200000|2022-08-02 16:20:00|414.08|411.68|411.25|408.85|414.83|412.43|411.06|408.66|0
1659457500000|2022-08-02 16:25:00|411.06|408.66|410.68|408.28|412.75|410.35|410.68|408.28|0
1659457800000|2022-08-02 16:30:00|410.49|408.09|411.43|409.03|412.75|410.35|410.12|407.72|0
1659458100000|2022-08-02 16:35:00|411.24|408.84|408.99|406.59|412.75|410.35|408.8|406.4|0
1659458400000|2022-08-02 16:40:00|409.36|406.96|407.49|405.09|409.74|407.34|407.49|405.09|0
1659458700000|2022-08-02 16:45:00|407.86|405.46|408.24|405.84|410.11|407.71|407.86|405.46|0
1659459000000|2022-08-02 16:50:00|408.42|406.02|407.67|405.27|410.11|407.71|407.11|404.71|0
1659459300000|2022-08-02 16:55:00|407.86|405.46|409.73|407.33|410.67|408.27|407.48|405.08|0
1659459600000|2022-08-02 17:00:00|409.92|407.52|411.8|409.4|413.87|411.47|409.73|407.33|0
1659459900000|2022-08-02 17:05:00|411.9|409.5|412.17|409.77|415.19|412.79|411.42|409.02|0
1659460200000|2022-08-02 17:10:00|412.36|409.96|412.55|410.15|413.49|411.09|411.42|409.02|0
1659460500000|2022-08-02 17:15:00|412.36|409.96|413.11|410.71|413.11|410.71|411.61|409.21|0
1659460800000|2022-08-02 17:20:00|413.3|410.9|417.65|415.25|417.65|415.25|412.92|410.52|0
1659461100000|2022-08-02 17:25:00|417.84|415.44|423.92|421.52|425.26|422.86|417.27|414.87|0
1659461400000|2022-08-02 17:30:00|424.31|421.91|433.74|431.34|433.74|431.34|424.31|421.91|0
1659461700000|2022-08-02 17:35:00|434.31|431.91|436.04|433.64|437.58|435.18|432.39|429.99|0
1659462000000|2022-08-02 17:40:00|435.85|433.45|433.83|431.43|437.11|434.71|432.96|430.56|0
1659462300000|2022-08-02 17:45:00|433.92|431.52|437.97|435.57|438.55|436.15|432.96|430.56|0
1659462600000|2022-08-02 17:50:00|438.55|436.15|436.55|434.15|439.84|437.44|436.55|434.15|0
1659462900000|2022-08-02 17:55:00|436.74|434.34|436.55|434.15|438.47|436.07|435.97|433.57|0
1659463200000|2022-08-02 18:00:00|436.93|434.53|437.22|434.82|439.43|437.03|435.4|433|0
1659463500000|2022-08-02 18:05:00|437.31|434.91|430.05|427.65|438.08|435.68|430.05|427.65|0
1659463800000|2022-08-02 18:10:00|430.24|427.84|432.14|429.74|433.29|430.89|429.86|427.46|0
1659464100000|2022-08-02 18:15:00|432.33|429.93|434.62|432.22|435.58|433.18|432.14|429.74|0
1659464400000|2022-08-02 18:20:00|434.43|432.03|431.76|429.36|435.39|432.99|429.85|427.45|0
1659464700000|2022-08-02 18:25:00|431.38|428.98|430.23|427.83|432.14|429.74|429.66|427.26|0
1659465000000|2022-08-02 18:30:00|430.61|428.21|428.52|426.12|430.99|428.59|427|424.6|0
1659465300000|2022-08-02 18:35:00|428.71|426.31|431.75|429.35|433.09|430.69|428.52|426.12|0
1659465600000|2022-08-02 18:40:00|431.56|429.16|430.42|428.02|431.56|429.16|429.47|427.07|0
1659465900000|2022-08-02 18:45:00|430.8|428.4|431.37|428.97|436.53|434.13|430.8|428.4|0
1659466200000|2022-08-02 18:50:00|431.18|428.78|434.42|432.02|436.72|434.32|429.27|426.87|0
1659466500000|2022-08-02 18:55:00|434.8|432.4|436.53|434.13|438.83|436.43|434.42|432.02|0
1659466800000|2022-08-02 19:00:00|436.72|434.32|435.37|432.97|437.29|434.89|434.04|431.64|0
1659467100000|2022-08-02 19:05:00|435.57|433.17|437.48|435.08|438.06|435.66|434.22|431.82|0
1659467400000|2022-08-02 19:10:00|437.67|435.27|436.9|434.5|440.17|437.77|436.52|434.12|0
1659467700000|2022-08-02 19:15:00|436.71|434.31|443.06|440.66|444.61|442.21|435.75|433.35|0
1659468000000|2022-08-02 19:20:00|443.64|441.24|443.64|441.24|444.99|442.59|441.32|438.92|0
1659468300000|2022-08-02 19:25:00|443.45|441.05|437.67|435.27|443.83|441.43|437.09|434.69|0
1659468600000|2022-08-02 19:30:00|438.24|435.84|437.86|435.46|440.74|438.34|437.09|434.69|0
1659468900000|2022-08-02 19:35:00|437.47|435.07|437.28|434.88|438.05|435.65|433.26|430.86|0
1659469200000|2022-08-02 19:40:00|436.89|434.49|436.89|434.49|440.16|437.76|436.89|434.49|0
1659469500000|2022-08-02 19:45:00|436.51|434.11|441.89|439.49|443.24|440.84|436.51|434.11|0
1659469800000|2022-08-02 19:50:00|441.51|439.11|444.98|442.58|445.37|442.97|441.12|438.72|0
1659470100000|2022-08-02 19:55:00|445.56|443.16|446.92|444.52|448.66|446.26|444.79|442.39|0
1659470400000|2022-08-02 20:00:00|447.31|444.91|447.3|444.9|447.31|444.91|445.95|443.55|0
1659470700000|2022-08-02 20:05:00|447.11|444.71|448.66|446.26|450.8|448.4|446.92|444.52|0
1659471000000|2022-08-02 20:10:00|448.47|446.07|448.27|445.87|450.22|447.82|448.27|445.87|0
1659471300000|2022-08-02 20:15:00|448.77|445.97|450.02|447.22|450.02|447.22|448.38|445.58|0
1659471600000|2022-08-02 20:20:00|449.83|447.03|450.52|447.72|451.35|448.55|449.83|447.03|0
1659471900000|2022-08-02 20:25:00|450.32|447.52|450.9|448.1|451.29|448.49|449.93|447.13|0
1659472200000|2022-08-02 20:30:00|450.71|447.91|450.51|447.71|450.9|448.1|450.12|447.32|0
1659472500000|2022-08-02 20:35:00|450.42|447.62|450.71|447.91|450.71|447.91|450.12|447.32|0
1659472800000|2022-08-02 20:40:00|450.51|447.71|448.76|445.96|450.9|448.1|448.28|445.48|0
1659473100000|2022-08-02 20:45:00|448.96|446.16|447.41|444.61|448.96|446.16|447.02|444.22|0
1659473400000|2022-08-02 20:50:00|447.31|444.51|447.12|444.32|447.79|444.99|447.12|444.32|0
1659473700000|2022-08-02 20:55:00|447.02|444.22|446.34|443.54|447.7|444.9|445.96|443.16|0
1659474000000|2022-08-02 21:00:00|446.83|444.03|446.94|444.14|446.97|444.17|446.55|443.75|0
1659474300000|2022-08-02 21:05:00|446.91|444.11|446.57|443.77|446.91|444.11|446.55|443.75|0
1659474600000|2022-08-02 21:10:00|446.55|443.75|446.34|443.54|446.55|443.75|446.34|443.54|0
1659474900000|2022-08-02 21:15:00|446.38|443.58|446.1|443.3|446.38|443.58|445.98|443.18|0
1659475200000|2022-08-02 21:20:00|446.09|443.29|445.95|443.15|446.09|443.29|445.92|443.12|0
1659475500000|2022-08-02 21:25:00|446.04|443.24|446.09|443.29|446.37|443.57|446.04|443.24|0
1659475800000|2022-08-02 21:30:00|446.15|443.35|446.12|443.32|446.23|443.43|446.01|443.21|0
1659476100000|2022-08-02 21:35:00|446.09|443.29|446.12|443.32|446.37|443.57|446.06|443.26|0
1659476400000|2022-08-02 21:40:00|446.09|443.29|445.97|443.17|446.12|443.32|445.72|442.92|0
1659476700000|2022-08-02 21:45:00|446.03|443.23|445.95|443.15|446.25|443.45|445.95|443.15|0
1659477000000|2022-08-02 21:50:00|445.97|443.17|446|443.2|446.28|443.48|445.71|442.91|0
1659477300000|2022-08-02 21:55:00|446.05|443.25|445.79|442.99|446.23|443.43|445.7|442.9|0
1659477600000|2022-08-02 22:00:00|445.16|442.36|445.06|442.26|445.16|442.36|443.13|440.33|0
1659477900000|2022-08-02 22:05:00|444.87|442.07|442.55|439.75|445.25|442.45|442.36|439.56|0
1659478200000|2022-08-02 22:10:00|442.17|439.37|444.48|441.68|444.67|441.87|442.17|439.37|0
1659478500000|2022-08-02 22:15:00|444.28|441.48|444.09|441.29|444.48|441.68|443.51|440.71|0
1659478800000|2022-08-02 22:20:00|444.19|441.39|446.21|443.41|446.21|443.41|443.7|440.9|0
1659479100000|2022-08-02 22:25:00|446.4|443.6|445.44|442.64|446.4|443.6|444.66|441.86|0
1659479400000|2022-08-02 22:30:00|445.05|442.25|443.89|441.09|445.24|442.44|443.7|440.9|0
1659479700000|2022-08-02 22:35:00|443.7|440.9|442.35|439.55|443.7|440.9|441.58|438.78|0
1659480000000|2022-08-02 22:40:00|442.54|439.74|441.96|439.16|442.54|439.74|441.77|438.97|0
1659480300000|2022-08-02 22:45:00|441.77|438.97|442.73|439.93|443.31|440.51|441.58|438.78|0
1659480600000|2022-08-02 22:50:00|442.92|440.12|442.34|439.54|442.92|440.12|441.96|439.16|0
1659480900000|2022-08-02 22:55:00|442.15|439.35|444.17|441.37|444.46|441.66|442.15|439.35|0
1659481200000|2022-08-02 23:00:00|444.27|441.47|444.46|441.66|445.23|442.43|444.27|441.47|0
1659481500000|2022-08-02 23:05:00|444.27|441.47|443.69|440.89|444.84|442.04|443.69|440.89|0
1659481800000|2022-08-02 23:10:00|443.88|441.08|444.07|441.27|444.26|441.46|442.91|440.11|0
1659482100000|2022-08-02 23:15:00|443.88|441.08|443.49|440.69|444.65|441.85|443.49|440.69|0
1659482400000|2022-08-02 23:20:00|443.68|440.88|443.87|441.07|444.07|441.27|443.49|440.69|0
1659482700000|2022-08-02 23:25:00|443.68|440.88|442.91|440.11|443.68|440.88|442.91|440.11|0
1659483000000|2022-08-02 23:30:00|442.81|440.01|443.97|441.17|444.64|441.84|442.81|440.01|0
1659483300000|2022-08-02 23:35:00|444.06|441.26|446.38|443.58|446.96|444.16|443.68|440.88|0
1659483600000|2022-08-02 23:40:00|446.57|443.77|446.18|443.38|447.15|444.35|446.18|443.38|0
1659483900000|2022-08-02 23:45:00|446.38|443.58|447.15|444.35|447.34|444.54|446.18|443.38|0
1659484200000|2022-08-02 23:50:00|447.34|444.54|448.11|445.31|448.31|445.51|446.76|443.96|0
1659484500000|2022-08-02 23:55:00|448.31|445.51|448.31|445.51|448.89|446.09|447.92|445.12|0
1659484800000|2022-08-03 00:00:00|448.69|445.89|448.5|445.7|449.86|447.06|448.11|445.31|0
1659485100000|2022-08-03 00:05:00|448.89|446.09|446.85|444.05|448.89|446.09|445.4|442.6|0
1659485400000|2022-08-03 00:10:00|446.95|444.15|449.27|446.47|449.85|447.05|446.95|444.15|0
1659485700000|2022-08-03 00:15:00|449.08|446.28|447.52|444.72|449.85|447.05|446.94|444.14|0
1659486000000|2022-08-03 00:20:00|447.33|444.53|450.24|447.44|451.4|448.6|446.94|444.14|0
1659486300000|2022-08-03 00:25:00|450.04|447.24|451.79|448.99|452.38|449.58|450.04|447.24|0
1659486600000|2022-08-03 00:30:00|451.21|448.41|450.82|448.02|451.79|448.99|450.43|447.63|0
1659486900000|2022-08-03 00:35:00|450.92|448.12|450.14|447.34|451.59|448.79|449.26|446.46|0
1659487200000|2022-08-03 00:40:00|450.23|447.43|455.29|452.49|455.4|452.6|450.23|447.43|0
1659487500000|2022-08-03 00:45:00|454.9|452.1|454.22|451.42|455.29|452.49|453.93|451.13|0
1659487800000|2022-08-03 00:50:00|453.93|451.13|452.56|449.76|454.12|451.32|452.17|449.37|0
1659488100000|2022-08-03 00:55:00|452.76|449.96|451.2|448.4|453.25|450.45|451|448.2|0
1659488400000|2022-08-03 01:00:00|451|448.2|451|448.2|451.69|448.89|450.42|447.62|0
1659488700000|2022-08-03 01:05:00|451.2|448.4|449.45|446.65|451.3|448.5|449.45|446.65|0
1659489000000|2022-08-03 01:10:00|449.06|446.26|448.67|445.87|449.44|446.64|448.47|445.67|0
1659489300000|2022-08-03 01:15:00|448.47|445.67|446.92|444.12|448.47|445.67|445.96|443.16|0
1659489600000|2022-08-03 01:20:00|447.02|444.22|447.7|444.9|447.7|444.9|446.15|443.35|0
1659489900000|2022-08-03 01:25:00|447.89|445.09|447.69|444.89|448.66|445.86|447.11|444.31|0
1659490200000|2022-08-03 01:30:00|447.5|444.7|445.18|442.38|448.38|445.58|444.98|442.18|0
1659490500000|2022-08-03 01:35:00|445.08|442.28|446.92|444.12|447.5|444.7|444.98|442.18|0
1659490800000|2022-08-03 01:40:00|446.82|444.02|445.56|442.76|447.5|444.7|444.79|441.99|0
1659491100000|2022-08-03 01:45:00|445.37|442.57|446.14|443.34|446.91|444.11|444.59|441.79|0
1659491400000|2022-08-03 01:50:00|445.95|443.15|444.98|442.18|445.95|443.15|443.24|440.44|0
1659491700000|2022-08-03 01:55:00|445.17|442.37|444.98|442.18|445.36|442.56|444.5|441.7|0
1659492000000|2022-08-03 02:00:00|444.78|441.98|442.57|439.77|444.98|442.18|441.5|438.7|0
1659492300000|2022-08-03 02:05:00|442.37|439.57|443.24|440.44|443.24|440.44|441.89|439.09|0
1659492600000|2022-08-03 02:10:00|443.04|440.24|443.62|440.82|444.01|441.21|443.04|440.24|0
1659492900000|2022-08-03 02:15:00|443.81|441.01|444.58|441.78|444.58|441.78|443.62|440.82|0
1659493200000|2022-08-03 02:20:00|444.39|441.59|445.55|442.75|445.55|442.75|444.2|441.4|0
1659493500000|2022-08-03 02:25:00|445.35|442.55|445.54|442.74|446.12|443.32|444.97|442.17|0
1659493800000|2022-08-03 02:30:00|445.35|442.55|444.77|441.97|445.35|442.55|444.19|441.39|0
1659494100000|2022-08-03 02:35:00|444.96|442.16|444.38|441.58|445.16|442.36|444.38|441.58|0
1659494400000|2022-08-03 02:40:00|444.19|441.39|445.54|442.74|445.54|442.74|443.61|440.81|0
1659494700000|2022-08-03 02:45:00|445.35|442.55|445.34|442.54|446.12|443.32|444.77|441.97|0
1659495000000|2022-08-03 02:50:00|445.54|442.74|444.96|442.16|446.5|443.7|444.96|442.16|0
1659495300000|2022-08-03 02:55:00|444.76|441.96|443.8|441|444.76|441.96|443.22|440.42|0
1659495600000|2022-08-03 03:00:00|443.6|440.8|442.83|440.03|443.8|441|442.25|439.45|0
1659495900000|2022-08-03 03:05:00|443.02|440.22|443.41|440.61|443.79|440.99|442.64|439.84|0
1659496200000|2022-08-03 03:10:00|443.21|440.41|443.41|440.61|443.41|440.61|442.83|440.03|0
1659496500000|2022-08-03 03:15:00|443.31|440.51|443.98|441.18|444.18|441.38|442.25|439.45|0
1659496800000|2022-08-03 03:20:00|444.17|441.37|443.59|440.79|444.47|441.67|442.63|439.83|0
1659497100000|2022-08-03 03:25:00|443.4|440.6|443.79|440.99|443.79|440.99|442.44|439.64|0
1659497400000|2022-08-03 03:30:00|443.98|441.18|444.75|441.95|445.14|442.34|443.98|441.18|0
1659497700000|2022-08-03 03:35:00|444.66|441.86|444.17|441.37|444.75|441.95|443.78|440.98|0
1659498000000|2022-08-03 03:40:00|444.08|441.28|443.97|441.17|444.55|441.75|443.5|440.7|0
1659498300000|2022-08-03 03:45:00|443.88|441.08|443.01|440.21|443.97|441.17|442.81|440.01|0
1659498600000|2022-08-03 03:50:00|442.91|440.11|443.97|441.17|443.97|441.17|442.62|439.82|0
1659498900000|2022-08-03 03:55:00|444.16|441.36|443.68|440.88|444.36|441.56|443.2|440.4|0
1659499200000|2022-08-03 04:00:00|443.77|440.97|442.23|439.43|444.35|441.55|442.23|439.43|0
1659499500000|2022-08-03 04:05:00|442.42|439.62|440.69|437.89|443|440.2|439.83|437.03|0
1659499800000|2022-08-03 04:10:00|440.88|438.08|441.84|439.04|442.14|439.34|440.41|437.61|0
1659500100000|2022-08-03 04:15:00|441.94|439.14|441.17|438.37|442.42|439.62|441.07|438.27|0
1659500400000|2022-08-03 04:20:00|441.07|438.27|441.45|438.65|441.45|438.65|440.69|437.89|0
1659500700000|2022-08-03 04:25:00|441.36|438.56|441.45|438.65|442.03|439.23|441.26|438.46|0
1659501000000|2022-08-03 04:30:00|441.26|438.46|441.84|439.04|442.41|439.61|441.26|438.46|0
1659501300000|2022-08-03 04:35:00|441.74|438.94|441.64|438.84|442.41|439.61|441.64|438.84|0
1659501600000|2022-08-03 04:40:00|441.74|438.94|441.45|438.65|442.03|439.23|441.45|438.65|0
1659501900000|2022-08-03 04:45:00|441.25|438.45|440.87|438.07|441.45|438.65|440.2|437.4|0
1659502200000|2022-08-03 04:50:00|440.68|437.88|441.83|439.03|442.79|439.99|440.68|437.88|0
1659502500000|2022-08-03 04:55:00|442.02|439.22|442.98|440.18|443.37|440.57|441.83|439.03|0
1659502800000|2022-08-03 05:00:00|442.79|439.99|442.4|439.6|442.79|439.99|441.63|438.83|0
1659503100000|2022-08-03 05:05:00|442.5|439.7|442.02|439.22|442.98|440.18|441.44|438.64|0
1659503400000|2022-08-03 05:10:00|442.12|439.32|440.67|437.87|442.4|439.6|440.67|437.87|0
1659503700000|2022-08-03 05:15:00|440.28|437.48|441.24|438.44|441.24|438.44|440.28|437.48|0
1659504000000|2022-08-03 05:20:00|441.43|438.63|439.89|437.09|441.43|438.63|439.89|437.09|0
1659504300000|2022-08-03 05:25:00|439.51|436.71|440.09|437.29|440.09|437.29|438.36|435.56|0
1659504600000|2022-08-03 05:30:00|440.08|437.28|438.55|435.75|440.18|437.38|438.36|435.56|0
1659504900000|2022-08-03 05:35:00|438.74|435.94|438.74|435.94|439.7|436.9|438.46|435.66|0
1659505200000|2022-08-03 05:40:00|438.65|435.85|439.31|436.51|439.31|436.51|438.35|435.55|0
1659505500000|2022-08-03 05:45:00|439.5|436.7|440.08|437.28|440.46|437.66|439.12|436.32|0
1659505800000|2022-08-03 05:50:00|439.89|437.09|439.79|436.99|440.08|437.28|439.12|436.32|0
1659506100000|2022-08-03 05:55:00|439.88|437.08|440.07|437.27|440.27|437.47|439.31|436.51|0
1659506400000|2022-08-03 06:00:00|439.88|437.08|440.07|437.27|440.46|437.66|438.54|435.74|0
1659506700000|2022-08-03 06:05:00|439.88|437.08|438.44|435.64|440.26|437.46|437.48|434.68|0
1659507000000|2022-08-03 06:10:00|438.34|435.54|438.72|435.92|438.92|436.12|437.96|435.16|0
1659507300000|2022-08-03 06:15:00|438.63|435.83|438.92|436.12|439.11|436.31|437.96|435.16|0
1659507600000|2022-08-03 06:20:00|439.11|436.31|440.07|437.27|440.36|437.56|438.91|436.11|0
1659507900000|2022-08-03 06:25:00|439.87|437.07|440.06|437.26|440.45|437.65|439.1|436.3|0
1659508200000|2022-08-03 06:30:00|439.87|437.07|440.64|437.84|441.02|438.22|439.78|436.98|0
1659508500000|2022-08-03 06:35:00|440.74|437.94|440.44|437.64|441.02|438.22|439.48|436.68|0
1659508800000|2022-08-03 06:40:00|440.25|437.45|441.6|438.8|441.79|438.99|440.06|437.26|0
1659509100000|2022-08-03 06:45:00|441.4|438.6|442.08|439.28|443.42|440.62|440.83|438.03|0
1659509400000|2022-08-03 06:50:00|441.32|438.52|440.51|437.71|441.47|438.67|440.31|437.51|0
1659509700000|2022-08-03 06:55:00|440.31|437.51|440.41|437.61|440.7|437.9|439.93|437.13|0
1659510000000|2022-08-03 07:00:00|440.5|437.7|447.07|444.27|447.84|445.04|440.5|437.7|0
1659510300000|2022-08-03 07:05:00|446.67|444.18|444.55|442.15|447.45|445.05|443.97|441.57|0
1659510600000|2022-08-03 07:10:00|444.36|441.96|446.86|444.46|447.25|444.85|443.2|440.8|0
1659510900000|2022-08-03 07:15:00|447.25|444.85|442.91|440.51|447.83|445.43|442.62|440.22|0
1659511200000|2022-08-03 07:20:00|442.62|440.22|441.75|439.35|443.19|440.79|440.69|438.29|0
1659511500000|2022-08-03 07:25:00|441.65|439.25|441.46|439.06|442.72|440.32|440.69|438.29|0
1659511800000|2022-08-03 07:30:00|441.56|439.16|443|440.6|443.19|440.79|440.69|438.29|0
1659512100000|2022-08-03 07:35:00|443.19|440.79|443.1|440.7|443.58|441.18|442.03|439.63|0
1659512400000|2022-08-03 07:40:00|442.9|440.5|444.73|442.33|445.11|442.71|442.8|440.4|0
1659512700000|2022-08-03 07:45:00|445.11|442.71|447.04|444.64|447.34|444.94|444.83|442.43|0
1659513000000|2022-08-03 07:50:00|447.24|444.84|445.3|442.9|447.24|444.84|445.21|442.81|0
1659513300000|2022-08-03 07:55:00|445.6|443.2|445.69|443.29|447.04|444.64|444.92|442.52|0
1659513600000|2022-08-03 08:00:00|445.49|443.09|445.69|443.29|446.07|443.67|443.95|441.55|0
1659513900000|2022-08-03 08:05:00|445.59|443.19|447.81|445.41|448.39|445.99|445.49|443.09|0
1659514200000|2022-08-03 08:10:00|447.91|445.51|447.42|445.02|449.17|446.77|446.84|444.44|0
1659514500000|2022-08-03 08:15:00|447.23|444.83|446.65|444.25|447.23|444.83|446.26|443.86|0
1659514800000|2022-08-03 08:20:00|446.45|444.05|443.75|441.35|446.65|444.25|443.56|441.16|0
1659515100000|2022-08-03 08:25:00|443.56|441.16|443.46|441.06|443.94|441.54|442.79|440.39|0
1659515400000|2022-08-03 08:30:00|443.36|440.96|441.54|439.14|443.36|440.96|441.25|438.85|0
1659515700000|2022-08-03 08:35:00|441.63|439.23|442.5|440.1|442.97|440.57|441.63|439.23|0
1659516000000|2022-08-03 08:40:00|442.59|440.19|441.73|439.33|443.17|440.77|441.73|439.33|0
1659516300000|2022-08-03 08:45:00|441.43|439.03|442.01|439.61|442.39|439.99|441.43|439.03|0
1659516600000|2022-08-03 08:50:00|441.92|439.52|440.85|438.45|442.69|440.29|440.66|438.26|0
1659516900000|2022-08-03 08:55:00|440.95|438.55|442.01|439.61|442.01|439.61|440.28|437.88|0
1659517200000|2022-08-03 09:00:00|441.81|439.41|441.43|439.03|442.68|440.28|441.04|438.64|0
1659517500000|2022-08-03 09:05:00|441.33|438.93|440.46|438.06|441.91|439.51|440.27|437.87|0
1659517800000|2022-08-03 09:10:00|440.66|438.26|436.82|434.42|440.76|438.36|436.44|434.04|0
1659518100000|2022-08-03 09:15:00|436.63|434.23|434.92|432.52|437.4|435|433.77|431.37|0
1659518400000|2022-08-03 09:20:00|435.02|432.62|434.14|431.74|435.3|432.9|433.57|431.17|0
1659518700000|2022-08-03 09:25:00|433.95|431.55|434.71|432.31|435.29|432.89|433.95|431.55|0
1659519000000|2022-08-03 09:30:00|434.62|432.22|433.38|430.98|435.29|432.89|433.38|430.98|0
1659519300000|2022-08-03 09:35:00|433.57|431.17|434.14|431.74|434.33|431.93|433.19|430.79|0
1659519600000|2022-08-03 09:40:00|433.76|431.36|435.28|432.88|435.66|433.26|433.76|431.36|0
1659519900000|2022-08-03 09:45:00|435.38|432.98|436.24|433.84|436.62|434.22|435.28|432.88|0
1659520200000|2022-08-03 09:50:00|436.34|433.94|436.04|433.64|436.43|434.03|435.28|432.88|0
1659520500000|2022-08-03 09:55:00|436.14|433.74|436.42|434.02|436.62|434.22|436.04|433.64|0
1659520800000|2022-08-03 10:00:00|436.52|434.12|436.52|434.12|436.8|434.4|435.66|433.26|0
1659521100000|2022-08-03 10:05:00|436.42|434.02|436.23|433.83|436.9|434.5|435.66|433.26|0
1659521400000|2022-08-03 10:10:00|436.33|433.93|434.42|432.02|436.33|433.93|433.94|431.54|0
1659521700000|2022-08-03 10:15:00|434.51|432.11|436.99|434.59|437.37|434.97|434.32|431.92|0
1659522000000|2022-08-03 10:20:00|437.18|434.78|437.75|435.35|437.95|435.55|436.8|434.4|0
1659522300000|2022-08-03 10:25:00|437.56|435.16|437.37|434.97|437.95|435.55|436.8|434.4|0
1659522600000|2022-08-03 10:30:00|437.18|434.78|436.89|434.49|437.47|435.07|436.41|434.01|0
1659522900000|2022-08-03 10:35:00|436.79|434.39|436.98|434.58|437.66|435.26|436.03|433.63|0
1659523200000|2022-08-03 10:40:00|437.17|434.77|438.32|435.92|438.61|436.21|436.79|434.39|0
1659523500000|2022-08-03 10:45:00|438.13|435.73|437.36|434.96|438.51|436.11|436.98|434.58|0
1659523800000|2022-08-03 10:50:00|437.27|434.87|437.17|434.77|438.32|435.92|436.98|434.58|0
1659524100000|2022-08-03 10:55:00|437.36|434.96|436.59|434.19|438.13|435.73|436.4|434|0
1659524400000|2022-08-03 11:00:00|436.78|434.38|434.87|432.47|437.74|435.34|434.78|432.38|0
1659524700000|2022-08-03 11:05:00|435.06|432.66|432.77|430.37|435.06|432.66|432.77|430.37|0
1659525000000|2022-08-03 11:10:00|432.87|430.47|432.77|430.37|433.53|431.13|432.39|429.99|0
1659525300000|2022-08-03 11:15:00|432.68|430.28|433.15|430.75|433.34|430.94|432.39|429.99|0
1659525600000|2022-08-03 11:20:00|433.34|430.94|433.72|431.32|434.29|431.89|433.15|430.75|0
1659525900000|2022-08-03 11:25:00|433.63|431.23|431.81|429.41|434.1|431.7|431.62|429.22|0
1659526200000|2022-08-03 11:30:00|432|429.6|434.48|432.08|434.86|432.46|431.43|429.03|0
1659526500000|2022-08-03 11:35:00|434.67|432.27|435.81|433.41|436.2|433.8|434.1|431.7|0
1659526800000|2022-08-03 11:40:00|436|433.6|435.62|433.22|436.77|434.37|435.43|433.03|0
1659527100000|2022-08-03 11:45:00|435.43|433.03|434.66|432.26|436.19|433.79|434.47|432.07|0
1659527400000|2022-08-03 11:50:00|434.47|432.07|433.04|430.64|434.66|432.26|433.04|430.64|0
1659527700000|2022-08-03 11:55:00|432.95|430.55|433.23|430.83|433.71|431.31|432.76|430.36|0
1659528000000|2022-08-03 12:00:00|433.32|430.92|432.37|429.97|433.71|431.31|432.18|429.78|0
1659528300000|2022-08-03 12:05:00|432.56|430.16|433.89|431.49|435.04|432.64|432.56|430.16|0
1659528600000|2022-08-03 12:10:00|434.08|431.68|429.71|427.31|434.08|431.68|429.71|427.31|0
1659528900000|2022-08-03 12:15:00|429.33|426.93|428.76|426.36|429.99|427.59|428.76|426.36|0
1659529200000|2022-08-03 12:20:00|428.57|426.17|430.41|428.01|430.6|428.2|427.43|425.03|0
1659529500000|2022-08-03 12:25:00|430.6|428.2|430.22|427.82|430.79|428.39|429.65|427.25|0
1659529800000|2022-08-03 12:30:00|430.03|427.63|429.27|426.87|430.41|428.01|428.7|426.3|0
1659530100000|2022-08-03 12:35:00|429.18|426.78|430.78|428.38|430.78|428.38|428.51|426.11|0
1659530400000|2022-08-03 12:40:00|430.69|428.29|429.26|426.86|430.69|428.29|429.07|426.67|0
1659530700000|2022-08-03 12:45:00|429.07|426.67|428.69|426.29|430.02|427.62|427.94|425.54|0
1659531000000|2022-08-03 12:50:00|428.88|426.48|428.22|425.82|429.64|427.24|428.12|425.72|0
1659531300000|2022-08-03 12:55:00|428.31|425.91|429.26|426.86|429.26|426.86|426.61|424.21|0
1659531600000|2022-08-03 13:00:00|428.98|426.58|429.07|426.67|429.64|427.24|428.69|426.29|0
1659531900000|2022-08-03 13:05:00|429.16|426.76|430.77|428.37|431.53|429.13|428.69|426.29|0
1659532200000|2022-08-03 13:10:00|430.58|428.18|429.44|427.04|430.58|428.18|428.87|426.47|0
1659532500000|2022-08-03 13:15:00|429.25|426.85|431.53|429.13|431.63|429.23|429.25|426.85|0
1659532800000|2022-08-03 13:20:00|431.34|428.94|431.14|428.74|431.71|429.31|430.58|428.18|0
1659533100000|2022-08-03 13:25:00|431.33|428.93|431.9|429.5|432.09|429.69|430.57|428.17|0
1659533400000|2022-08-03 13:30:00|430.38|427.98|430.57|428.17|433.8|431.4|426.79|424.39|0
1659533700000|2022-08-03 13:35:00|430|427.6|423.58|421.18|430|427.6|421.33|418.93|0
1659534000000|2022-08-03 13:40:00|423.2|420.8|426.55|424.15|427.12|424.72|422.64|420.24|0
1659534300000|2022-08-03 13:45:00|426.08|423.68|424.47|422.07|430.73|428.33|424.09|421.69|0
1659534600000|2022-08-03 13:50:00|423.9|421.5|422.77|420.37|426.17|423.77|422.39|419.99|0
1659534900000|2022-08-03 13:55:00|422.58|420.18|421.36|418.96|423.53|421.13|420.89|418.49|0
1659535200000|2022-08-03 14:00:00|423.71|421.31|418.44|416.04|427.12|424.72|417.88|415.48|0
1659535500000|2022-08-03 14:05:00|418.07|415.67|416.94|414.54|418.07|415.67|415.26|412.86|0
1659535800000|2022-08-03 14:10:00|416.57|414.17|416.7|414.3|417.45|415.05|414.46|412.06|0
1659536100000|2022-08-03 14:15:00|416.14|413.74|425.93|423.53|427.25|424.85|415.39|412.99|0
1659536400000|2022-08-03 14:20:00|426.3|423.9|425.55|423.15|427.06|424.66|424.79|422.39|0
1659536700000|2022-08-03 14:25:00|425.17|422.77|420.26|417.86|426.11|423.71|419.32|416.92|0
1659537000000|2022-08-03 14:30:00|420.64|418.24|425.54|423.14|426.68|424.28|418.76|416.36|0
1659537300000|2022-08-03 14:35:00|425.16|422.76|426.87|424.47|431.24|428.84|424.97|422.57|0
1659537600000|2022-08-03 14:40:00|427.06|424.66|425.44|423.04|430.76|428.36|424.88|422.48|0
1659537900000|2022-08-03 14:45:00|425.63|423.23|420.73|418.33|426.01|423.61|419.97|417.57|0
1659538200000|2022-08-03 14:50:00|420.54|418.14|422.98|420.58|423.36|420.96|419.97|417.57|0
1659538500000|2022-08-03 14:55:00|422.42|420.02|420.51|418.11|422.61|420.21|419.76|417.36|0
1659538800000|2022-08-03 15:00:00|419.76|417.36|420.13|417.73|421.83|419.43|417.32|414.92|0
1659539100000|2022-08-03 15:05:00|420.04|417.64|416.94|414.54|420.32|417.92|416.94|414.54|0
1659539400000|2022-08-03 15:10:00|416.75|414.35|414.5|412.1|417.88|415.48|412.45|410.05|0
1659539700000|2022-08-03 15:15:00|414.69|412.29|417.69|415.29|417.87|415.47|412.92|410.52|0
1659540000000|2022-08-03 15:20:00|417.5|415.1|415.06|412.66|417.68|415.28|414.31|411.91|0
1659540300000|2022-08-03 15:25:00|414.87|412.47|413.85|411.45|415.25|412.85|411.7|409.3|0
1659540600000|2022-08-03 15:30:00|413.94|411.54|413.62|411.22|415.24|412.84|412.63|410.23|0
1659540900000|2022-08-03 15:35:00|413.43|411.03|409.51|407.11|413.43|411.03|409.51|407.11|0
1659541200000|2022-08-03 15:40:00|408.58|406.18|408.95|406.55|409.7|407.3|407.65|405.25|0
1659541500000|2022-08-03 15:45:00|408.77|406.37|408.95|406.55|409.33|406.93|406.72|404.32|0
1659541800000|2022-08-03 15:50:00|408.58|406.18|409.14|406.74|412.12|409.72|408.58|406.18|0
1659542100000|2022-08-03 15:55:00|409.32|406.92|406.53|404.13|409.32|406.92|405.79|403.39|0
1659542400000|2022-08-03 16:00:00|406.35|403.95|406.53|404.13|408.2|405.8|406.16|403.76|0
1659542700000|2022-08-03 16:05:00|406.35|403.95|408.2|405.8|408.76|406.36|405.6|403.2|0
1659543000000|2022-08-03 16:10:00|408.39|405.99|408.94|406.54|410.81|408.41|407.64|405.24|0
1659543300000|2022-08-03 16:15:00|408.76|406.36|408.76|406.36|411.55|409.15|408.76|406.36|0
1659543600000|2022-08-03 16:20:00|408.94|406.54|405.78|403.38|408.94|406.54|405.41|403.01|0
1659543900000|2022-08-03 16:25:00|405.97|403.57|407.82|405.42|408.01|405.61|405.6|403.2|0
1659544200000|2022-08-03 16:30:00|407.64|405.24|402.82|400.42|407.82|405.42|402.82|400.42|0
1659544500000|2022-08-03 16:35:00|403.01|400.61|402.27|399.87|403.56|401.16|400.79|398.39|0
1659544800000|2022-08-03 16:40:00|402.45|400.05|401.09|398.69|403.48|401.08|399.8|397.4|0
1659545100000|2022-08-03 16:45:00|401.27|398.87|397.41|395.01|401.46|399.06|397.41|395.01|0
1659545400000|2022-08-03 16:50:00|397.59|395.19|398.51|396.11|398.88|396.48|396.86|394.46|0
1659545700000|2022-08-03 16:55:00|398.69|396.29|399.24|396.84|399.43|397.03|397.41|395.01|0
1659546000000|2022-08-03 17:00:00|398.87|396.47|396.12|393.72|399.06|396.66|396.12|393.72|0
1659546300000|2022-08-03 17:05:00|395.94|393.54|396.85|394.45|397.77|395.37|395.94|393.54|0
1659546600000|2022-08-03 17:10:00|396.48|394.08|398.23|395.83|398.87|396.47|396.48|394.08|0
1659546900000|2022-08-03 17:15:00|398.13|395.73|399.42|397.02|399.42|397.02|397.58|395.18|0
1659547200000|2022-08-03 17:20:00|399.6|397.2|399.05|396.65|401.63|399.23|398.31|395.91|0
1659547500000|2022-08-03 17:25:00|398.86|396.46|397.03|394.63|399.42|397.02|396.48|394.08|0
1659547800000|2022-08-03 17:30:00|396.84|394.44|396.11|393.71|397.76|395.36|395.93|393.53|0
1659548100000|2022-08-03 17:35:00|396.48|394.08|398.67|396.27|399.41|397.01|396.2|393.8|0
1659548400000|2022-08-03 17:40:00|398.86|396.46|397.75|395.35|400.51|398.11|397.39|394.99|0
1659548700000|2022-08-03 17:45:00|397.94|395.54|397.11|394.71|400.14|397.74|397.11|394.71|0
1659549000000|2022-08-03 17:50:00|397.02|394.62|395.73|393.33|397.39|394.99|395.55|393.15|0
1659549300000|2022-08-03 17:55:00|395.92|393.52|397.2|394.8|398.67|396.27|395.73|393.33|0
1659549600000|2022-08-03 18:00:00|397.38|394.98|396.83|394.43|399.4|397|396.1|393.7|0
1659549900000|2022-08-03 18:05:00|396.65|394.25|396.46|394.06|397.75|395.35|395.91|393.51|0
1659550200000|2022-08-03 18:10:00|396.28|393.88|395.54|393.14|397.38|394.98|394.81|392.41|0
1659550500000|2022-08-03 18:15:00|395.64|393.24|393.71|391.31|396.28|393.88|393.71|391.31|0
1659550800000|2022-08-03 18:20:00|393.9|391.5|393.17|390.77|394.08|391.68|392.62|390.22|0
1659551100000|2022-08-03 18:25:00|392.98|390.58|394.62|392.22|394.99|392.59|392.62|390.22|0
1659551400000|2022-08-03 18:30:00|394.44|392.04|394.62|392.22|395.35|392.95|393.16|390.76|0
1659551700000|2022-08-03 18:35:00|394.8|392.4|395.9|393.5|395.9|393.5|393.53|391.13|0
1659552000000|2022-08-03 18:40:00|395.72|393.32|396.63|394.23|398.65|396.25|394.8|392.4|0
1659552300000|2022-08-03 18:45:00|396.45|394.05|394.98|392.58|398.1|395.7|394.43|392.03|0
1659552600000|2022-08-03 18:50:00|395.53|393.13|394.25|391.85|396.45|394.05|393.7|391.3|0
1659552900000|2022-08-03 18:55:00|394.07|391.67|395.16|392.76|395.62|393.22|393.34|390.94|0
1659553200000|2022-08-03 19:00:00|395.53|393.13|392.97|390.57|396.62|394.22|392.42|390.02|0
1659553500000|2022-08-03 19:05:00|392.42|390.02|394.24|391.84|394.43|392.03|391.51|389.11|0
1659553800000|2022-08-03 19:10:00|394.43|392.03|395.15|392.75|396.62|394.22|394.06|391.66|0
1659554100000|2022-08-03 19:15:00|395.52|393.12|394.97|392.57|396.98|394.58|394.24|391.84|0
1659554400000|2022-08-03 19:20:00|394.79|392.39|394.97|392.57|395.7|393.3|394.05|391.65|0
1659554700000|2022-08-03 19:25:00|395.33|392.93|395.33|392.93|396.43|394.03|394.97|392.57|0
1659555000000|2022-08-03 19:30:00|395.51|393.11|393.5|391.1|395.88|393.48|393.5|391.1|0
1659555300000|2022-08-03 19:35:00|393.32|390.92|393.14|390.74|394.05|391.65|392.23|389.83|0
1659555600000|2022-08-03 19:40:00|392.95|390.55|389.68|387.28|393.87|391.47|389.31|386.91|0
1659555900000|2022-08-03 19:45:00|390.4|388|392.19|389.79|392.97|390.57|390.04|387.64|0
1659556200000|2022-08-03 19:50:00|392.01|389.61|391.83|389.43|392.56|390.16|389.82|387.42|0
1659556500000|2022-08-03 19:55:00|391.64|389.24|399.16|396.76|399.71|397.31|391.64|389.24|0
1659556800000|2022-08-03 20:00:00|398.05|395.65|400.26|397.86|401.19|398.79|398.05|395.65|0
1659557100000|2022-08-03 20:05:00|400.45|398.05|400.29|397.89|401.37|398.97|399.71|397.31|0
1659557400000|2022-08-03 20:10:00|400.1|397.7|399.54|397.14|400.1|397.7|398.99|396.59|0
1659557700000|2022-08-03 20:15:00|399.74|396.94|400.3|397.5|400.3|397.5|399.74|396.94|0
1659558000000|2022-08-03 20:20:00|400.48|397.68|401.78|398.98|401.78|398.98|400.48|397.68|0
1659558300000|2022-08-03 20:25:00|401.69|398.89|401.03|398.23|401.96|399.16|401.03|398.23|0
1659558600000|2022-08-03 20:30:00|400.48|397.68|400.85|398.05|401.13|398.33|399.92|397.12|0
1659558900000|2022-08-03 20:35:00|400.66|397.86|400.1|397.3|400.85|398.05|399.74|396.94|0
1659559200000|2022-08-03 20:40:00|400.02|397.22|399.36|396.56|400.1|397.3|399.18|396.38|0
1659559500000|2022-08-03 20:45:00|399.55|396.75|399.92|397.12|400.1|397.3|399.55|396.75|0
1659559800000|2022-08-03 20:50:00|399.73|396.93|400.1|397.3|400.1|397.3|399.54|396.74|0
1659560100000|2022-08-03 20:55:00|400.2|397.4|400.56|397.76|400.84|398.04|400.1|397.3|0
1659560400000|2022-08-03 21:00:00|400.47|397.67|400.09|397.29|400.47|397.67|400.04|397.24|0
1659560700000|2022-08-03 21:05:00|400.06|397.26|400.49|397.69|400.49|397.69|400.06|397.26|0
1659561000000|2022-08-03 21:10:00|400.46|397.66|400.51|397.71|400.57|397.77|400.38|397.58|0
1659561300000|2022-08-03 21:15:00|400.54|397.74|400.7|397.9|400.82|398.02|400.41|397.61|0
1659561600000|2022-08-03 21:20:00|400.65|397.85|400.29|397.49|400.87|398.07|400.29|397.49|0
1659561900000|2022-08-03 21:25:00|400.24|397.44|400.08|397.28|400.38|397.58|400|397.2|0
1659562200000|2022-08-03 21:30:00|400.11|397.31|400.11|397.31|400.11|397.31|399.94|397.14|0
1659562500000|2022-08-03 21:35:00|400.05|397.25|400.07|397.27|400.08|397.28|400.02|397.22|0
1659562800000|2022-08-03 21:40:00|400.1|397.3|399.99|397.19|400.18|397.38|399.96|397.16|0
1659563100000|2022-08-03 21:45:00|399.96|397.16|400.18|397.38|400.18|397.38|399.94|397.14|0
1659563400000|2022-08-03 21:50:00|400.42|397.62|400.42|397.62|400.66|397.86|400.34|397.54|0
1659563700000|2022-08-03 21:55:00|400.18|397.38|400.31|397.51|400.42|397.62|399.93|397.13|0
1659564000000|2022-08-03 22:00:00|400.54|397.74|402.3|399.5|402.67|399.87|400.54|397.74|0
1659564300000|2022-08-03 22:05:00|402.11|399.31|401.37|398.57|402.21|399.41|401.37|398.57|0
1659564600000|2022-08-03 22:10:00|401.28|398.48|400.81|398.01|401.92|399.12|400.62|397.82|0
1659564900000|2022-08-03 22:15:00|400.62|397.82|400.62|397.82|400.99|398.19|400.25|397.45|0
1659565200000|2022-08-03 22:20:00|400.44|397.64|400.06|397.26|400.62|397.82|399.88|397.08|0
1659565500000|2022-08-03 22:25:00|400.16|397.36|400.25|397.45|400.43|397.63|399.88|397.08|0
1659565800000|2022-08-03 22:30:00|400.16|397.36|401.17|398.37|401.27|398.47|399.88|397.08|0
1659566100000|2022-08-03 22:35:00|401.36|398.56|401.91|399.11|402.1|399.3|400.62|397.82|0
1659566400000|2022-08-03 22:40:00|401.54|398.74|401.73|398.93|402.28|399.48|401.17|398.37|0
1659566700000|2022-08-03 22:45:00|401.54|398.74|399.87|397.07|401.73|398.93|399.68|396.88|0
1659567000000|2022-08-03 22:50:00|399.68|396.88|400.42|397.62|400.79|397.99|399.5|396.7|0
1659567300000|2022-08-03 22:55:00|400.33|397.53|399.87|397.07|400.33|397.53|399.5|396.7|0
1659567600000|2022-08-03 23:00:00|399.96|397.16|400.23|397.43|401.35|398.55|399.96|397.16|0
1659567900000|2022-08-03 23:05:00|400.33|397.53|400.51|397.71|401.16|398.36|400.33|397.53|0
1659568200000|2022-08-03 23:10:00|400.7|397.9|400.7|397.9|401.16|398.36|400.23|397.43|0
1659568500000|2022-08-03 23:15:00|400.79|397.99|400.7|397.9|401.16|398.36|400.7|397.9|0
1659568800000|2022-08-03 23:20:00|400.78|397.98|400.6|397.8|401.15|398.35|400.6|397.8|0
1659569100000|2022-08-03 23:25:00|400.69|397.89|400.41|397.61|400.78|397.98|399.86|397.06|0
1659569400000|2022-08-03 23:30:00|400.6|397.8|400.96|398.16|400.97|398.17|400.22|397.42|0
1659569700000|2022-08-03 23:35:00|400.88|398.08|401.33|398.53|401.52|398.72|400.41|397.61|0
1659570000000|2022-08-03 23:40:00|401.52|398.72|400.96|398.16|401.52|398.72|400.78|397.98|0
1659570300000|2022-08-03 23:45:00|401.06|398.26|400.68|397.88|401.7|398.9|400.59|397.79|0
1659570600000|2022-08-03 23:50:00|400.59|397.79|400.77|397.97|401.33|398.53|400.59|397.79|0
1659570900000|2022-08-03 23:55:00|400.96|398.16|402.07|399.27|402.07|399.27|400.59|397.79|0
1659571200000|2022-08-04 00:00:00|402.44|399.64|402.99|400.19|403.55|400.75|402.44|399.64|0
1659571500000|2022-08-04 00:05:00|402.81|400.01|402.25|399.45|403.18|400.38|402.25|399.45|0
1659571800000|2022-08-04 00:10:00|402.06|399.26|401.51|398.71|402.44|399.64|401.05|398.25|0
1659572100000|2022-08-04 00:15:00|401.32|398.52|400.39|397.59|401.51|398.71|400.21|397.41|0
1659572400000|2022-08-04 00:20:00|400.21|397.41|399.56|396.76|400.21|397.41|398.36|395.56|0
1659572700000|2022-08-04 00:25:00|399.28|396.48|398.17|395.37|399.65|396.85|397.61|394.81|0
1659573000000|2022-08-04 00:30:00|398.26|395.46|397.98|395.18|398.35|395.55|396.69|393.89|0
1659573300000|2022-08-04 00:35:00|398.08|395.28|398.9|396.1|399.27|396.47|397.8|395|0
1659573600000|2022-08-04 00:40:00|399.09|396.29|398.72|395.92|399.09|396.29|397.06|394.26|0
1659573900000|2022-08-04 00:45:00|398.81|396.01|397.98|395.18|399.09|396.29|397.79|394.99|0
1659574200000|2022-08-04 00:50:00|397.89|395.09|397.79|394.99|398.34|395.54|397.6|394.8|0
1659574500000|2022-08-04 00:55:00|397.52|394.72|396.68|393.88|397.52|394.72|396.5|393.7|0
1659574800000|2022-08-04 01:00:00|396.86|394.06|402.84|400.04|403.02|400.22|396.68|393.88|0
1659575100000|2022-08-04 01:05:00|403.02|400.22|402.29|399.49|403.2|400.4|401.92|399.12|0
1659575400000|2022-08-04 01:10:00|402.38|399.58|403.48|400.68|403.75|400.95|402.29|399.49|0
1659575700000|2022-08-04 01:15:00|403.57|400.77|402.1|399.3|403.57|400.77|401.74|398.94|0
1659576000000|2022-08-04 01:20:00|402.01|399.21|401.92|399.12|402.28|399.48|400.82|398.02|0
1659576300000|2022-08-04 01:25:00|401.83|399.03|401.55|398.75|402.1|399.3|401.1|398.3|0
1659576600000|2022-08-04 01:30:00|401.37|398.57|400.82|398.02|402.28|399.48|400.45|397.65|0
1659576900000|2022-08-04 01:35:00|400.63|397.83|400.09|397.29|401.18|398.38|399.9|397.1|0
1659577200000|2022-08-04 01:40:00|399.9|397.1|401|398.2|401.18|398.38|399.9|397.1|0
1659577500000|2022-08-04 01:45:00|400.81|398.01|401.72|398.92|401.91|399.11|400.45|397.65|0
1659577800000|2022-08-04 01:50:00|401.91|399.11|402.45|399.65|402.45|399.65|401.91|399.11|0
1659578100000|2022-08-04 01:55:00|402.27|399.47|402.45|399.65|402.63|399.83|401.9|399.1|0
1659578400000|2022-08-04 02:00:00|402.36|399.56|401.54|398.74|402.63|399.83|401.35|398.55|0
1659578700000|2022-08-04 02:05:00|401.45|398.65|401.72|398.92|401.9|399.1|401.35|398.55|0
1659579000000|2022-08-04 02:10:00|401.81|399.01|403.36|400.56|403.73|400.93|401.81|399.01|0
1659579300000|2022-08-04 02:15:00|403.18|400.38|403.36|400.56|403.91|401.11|403.09|400.29|0
1659579600000|2022-08-04 02:20:00|403.17|400.37|404.09|401.29|404.27|401.47|403.17|400.37|0
1659579900000|2022-08-04 02:25:00|404|401.2|404.64|401.84|405.19|402.39|404|401.2|0
1659580200000|2022-08-04 02:30:00|404.45|401.65|404.82|402.02|405.37|402.57|404.27|401.47|0
1659580500000|2022-08-04 02:35:00|405|402.2|405.92|403.12|406.28|403.48|404.63|401.83|0
1659580800000|2022-08-04 02:40:00|406.01|403.21|405.36|402.56|406.28|403.48|405.28|402.48|0
1659581100000|2022-08-04 02:45:00|405.46|402.66|404.44|401.64|405.55|402.75|404.44|401.64|0
1659581400000|2022-08-04 02:50:00|404.63|401.83|404.81|402.01|404.99|402.19|404.44|401.64|0
1659581700000|2022-08-04 02:55:00|404.9|402.1|403.34|400.54|405.18|402.38|403.16|400.36|0
1659582000000|2022-08-04 03:00:00|403.16|400.36|404.25|401.45|404.44|401.64|403.16|400.36|0
1659582300000|2022-08-04 03:05:00|404.44|401.64|403.34|400.54|404.44|401.64|403.34|400.54|0
1659582600000|2022-08-04 03:10:00|403.15|400.35|403.52|400.72|404.07|401.27|403.15|400.35|0
1659582900000|2022-08-04 03:15:00|403.7|400.9|403.33|400.53|403.7|400.9|403.15|400.35|0
1659583200000|2022-08-04 03:20:00|403.52|400.72|403.51|400.71|403.52|400.72|403.15|400.35|0
1659583500000|2022-08-04 03:25:00|403.7|400.9|404.71|401.91|404.8|402|403.7|400.9|0
1659583800000|2022-08-04 03:30:00|404.61|401.81|404.61|401.81|405.71|402.91|404.24|401.44|0
1659584100000|2022-08-04 03:35:00|404.7|401.9|404.79|401.99|405.34|402.54|404.61|401.81|0
1659584400000|2022-08-04 03:40:00|404.97|402.17|406.07|403.27|406.07|403.27|404.61|401.81|0
1659584700000|2022-08-04 03:45:00|406.26|403.46|407.36|404.56|407.36|404.56|406.26|403.46|0
1659585000000|2022-08-04 03:50:00|407.27|404.47|406.25|403.45|407.36|404.56|406.25|403.45|0
1659585300000|2022-08-04 03:55:00|406.16|403.36|405.7|402.9|406.53|403.73|405.7|402.9|0
1659585600000|2022-08-04 04:00:00|405.88|403.08|405.51|402.71|405.88|403.08|405.33|402.53|0
1659585900000|2022-08-04 04:05:00|405.7|402.9|405.24|402.44|405.79|402.99|404.96|402.16|0
1659586200000|2022-08-04 04:10:00|405.33|402.53|404.96|402.16|405.33|402.53|404.41|401.61|0
1659586500000|2022-08-04 04:15:00|405.06|402.26|405.14|402.34|405.51|402.71|405.06|402.26|0
1659586800000|2022-08-04 04:20:00|405.24|402.44|405.79|402.99|405.87|403.07|405.14|402.34|0
1659587100000|2022-08-04 04:25:00|405.69|402.89|405.69|402.89|406.06|403.26|405.5|402.7|0
1659587400000|2022-08-04 04:30:00|405.6|402.8|404.59|401.79|405.6|402.8|404.59|401.79|0
1659587700000|2022-08-04 04:35:00|404.5|401.7|404.95|402.15|404.95|402.15|404.22|401.42|0
1659588000000|2022-08-04 04:40:00|404.86|402.06|404.95|402.15|404.95|402.15|404.76|401.96|0
1659588300000|2022-08-04 04:45:00|404.76|401.96|404.58|401.78|404.86|402.06|404.4|401.6|0
1659588600000|2022-08-04 04:50:00|404.4|401.6|404.94|402.14|404.94|402.14|404.03|401.23|0
1659588900000|2022-08-04 04:55:00|404.76|401.96|405.13|402.33|405.31|402.51|404.58|401.78|0
1659589200000|2022-08-04 05:00:00|405.04|402.24|405.04|402.24|405.12|402.32|403.84|401.04|0
1659589500000|2022-08-04 05:05:00|405.12|402.32|406.41|403.61|406.41|403.61|405.04|402.24|0
1659589800000|2022-08-04 05:10:00|406.32|403.52|406.4|403.6|406.77|403.97|405.49|402.69|0
1659590100000|2022-08-04 05:15:00|406.5|403.7|405.03|402.23|406.5|403.7|404.75|401.95|0
1659590400000|2022-08-04 05:20:00|405.12|402.32|404.38|401.58|405.48|402.68|404.38|401.58|0
1659590700000|2022-08-04 05:25:00|404.2|401.4|404.93|402.13|405.11|402.31|404.01|401.21|0
1659591000000|2022-08-04 05:30:00|404.75|401.95|404.01|401.21|405.66|402.86|403.56|400.76|0
1659591300000|2022-08-04 05:35:00|403.83|401.03|404.65|401.85|404.74|401.94|403.46|400.66|0
1659591600000|2022-08-04 05:40:00|404.56|401.76|404.74|401.94|404.92|402.12|403.83|401.03|0
1659591900000|2022-08-04 05:45:00|404.92|402.12|405.84|403.04|406.02|403.22|404.92|402.12|0
1659592200000|2022-08-04 05:50:00|405.94|403.14|404.92|402.12|406.02|403.22|404.37|401.57|0
1659592500000|2022-08-04 05:55:00|404.83|402.03|406.3|403.5|406.57|403.77|404.19|401.39|0
1659592800000|2022-08-04 06:00:00|406.39|403.59|406.02|403.22|407.31|404.51|405.65|402.85|0
1659593100000|2022-08-04 06:05:00|406.2|403.4|405.65|402.85|406.39|403.59|404.73|401.93|0
1659593400000|2022-08-04 06:10:00|405.28|402.48|405.65|402.85|406.75|403.95|405.28|402.48|0
1659593700000|2022-08-04 06:15:00|405.83|403.03|406.38|403.58|406.93|404.13|405.83|403.03|0
1659594000000|2022-08-04 06:20:00|406.47|403.67|405.92|403.12|406.56|403.76|405.55|402.75|0
1659594300000|2022-08-04 06:25:00|405.83|403.03|405.82|403.02|406.01|403.21|404.91|402.11|0
1659594600000|2022-08-04 06:30:00|406.1|403.3|404.82|402.02|406.74|403.94|404.72|401.92|0
1659594900000|2022-08-04 06:35:00|404.9|402.1|405.55|402.75|406|403.2|404.72|401.92|0
1659595200000|2022-08-04 06:40:00|405.45|402.65|405.55|402.75|406|403.2|405.08|402.28|0
1659595500000|2022-08-04 06:45:00|405.63|402.83|405.82|403.02|406.18|403.38|405.45|402.65|0
1659595800000|2022-08-04 06:50:00|406|403.2|406.46|403.66|406.92|404.12|406|403.2|0
1659596100000|2022-08-04 06:55:00|406.37|403.57|407.1|404.3|407.28|404.48|406|403.2|0
1659596400000|2022-08-04 07:00:00|406.73|403.93|405.63|402.83|407.83|405.03|405.08|402.28|0
1659596700000|2022-08-04 07:05:00|405.43|403.03|402.86|400.46|405.61|403.21|402.13|399.73|0
1659597000000|2022-08-04 07:10:00|403.04|400.64|403.77|401.37|405.15|402.75|403.04|400.64|0
1659597300000|2022-08-04 07:15:00|403.59|401.19|402.58|400.18|404.5|402.1|402.31|399.91|0
1659597600000|2022-08-04 07:20:00|402.49|400.09|401.75|399.35|403.77|401.37|401.57|399.17|0
1659597900000|2022-08-04 07:25:00|401.94|399.54|401.02|398.62|402.03|399.63|401.02|398.62|0
1659598200000|2022-08-04 07:30:00|400.84|398.44|401.39|398.99|401.57|399.17|399.74|397.34|0
1659598500000|2022-08-04 07:35:00|401.48|399.08|402.3|399.9|402.3|399.9|400.57|398.17|0
1659598800000|2022-08-04 07:40:00|402.39|399.99|402.84|400.44|403.21|400.81|402.39|399.99|0
1659599100000|2022-08-04 07:45:00|402.94|400.54|402.84|400.44|403.3|400.9|402.48|400.08|0
1659599400000|2022-08-04 07:50:00|402.75|400.35|402.94|400.54|403.02|400.62|401.74|399.34|0
1659599700000|2022-08-04 07:55:00|403.02|400.62|402.47|400.07|403.39|400.99|401.56|399.16|0
1659600000000|2022-08-04 08:00:00|402.29|399.89|404.67|402.27|405.22|402.82|402.29|399.89|0
1659600300000|2022-08-04 08:05:00|404.49|402.09|403.75|401.35|404.85|402.45|403.75|401.35|0
1659600600000|2022-08-04 08:10:00|403.93|401.53|403.56|401.16|404.76|402.36|403.48|401.08|0
1659600900000|2022-08-04 08:15:00|403.48|401.08|401.55|399.15|403.66|401.26|401.46|399.06|0
1659601200000|2022-08-04 08:20:00|401.65|399.25|402.28|399.88|402.83|400.43|401.37|398.97|0
1659601500000|2022-08-04 08:25:00|402.37|399.97|403.38|400.98|403.56|401.16|402.37|399.97|0
1659601800000|2022-08-04 08:30:00|403.29|400.89|403.74|401.34|403.92|401.52|403.01|400.61|0
1659602100000|2022-08-04 08:35:00|403.56|401.16|404.2|401.8|404.47|402.07|403.47|401.07|0
1659602400000|2022-08-04 08:40:00|404.1|401.7|404.47|402.07|404.93|402.53|403.92|401.52|0
1659602700000|2022-08-04 08:45:00|404.65|402.25|404.47|402.07|404.75|402.35|404.1|401.7|0
1659603000000|2022-08-04 08:50:00|404.56|402.16|404.1|401.7|405.11|402.71|404.01|401.61|0
1659603300000|2022-08-04 08:55:00|404.19|401.79|404.83|402.43|405.01|402.61|404.1|401.7|0
1659603600000|2022-08-04 09:00:00|404.74|402.34|404.46|402.06|404.83|402.43|404.1|401.7|0
1659603900000|2022-08-04 09:05:00|404.64|402.24|404.83|402.43|406.21|403.81|404.64|402.24|0
1659604200000|2022-08-04 09:10:00|404.64|402.24|403.36|400.96|404.74|402.34|402.99|400.59|0
1659604500000|2022-08-04 09:15:00|403.17|400.77|402.81|400.41|403.54|401.14|402.08|399.68|0
1659604800000|2022-08-04 09:20:00|402.62|400.22|401.52|399.12|402.62|400.22|401.52|399.12|0
1659605100000|2022-08-04 09:25:00|401.16|398.76|398.79|396.39|401.16|398.76|398.6|396.2|0
1659605400000|2022-08-04 09:30:00|398.97|396.57|400.88|398.48|400.88|398.48|398.6|396.2|0
1659605700000|2022-08-04 09:35:00|400.97|398.57|399.88|397.48|401.15|398.75|399.69|397.29|0
1659606000000|2022-08-04 09:40:00|399.97|397.57|400.42|398.02|400.42|398.02|399.69|397.29|0
1659606300000|2022-08-04 09:45:00|400.06|397.66|396.96|394.56|400.42|398.02|396.69|394.29|0
1659606600000|2022-08-04 09:50:00|396.78|394.38|397.68|395.28|397.87|395.47|396.05|393.65|0
1659606900000|2022-08-04 09:55:00|398.23|395.83|397.5|395.1|398.23|395.83|396.96|394.56|0
1659607200000|2022-08-04 10:00:00|397.6|395.2|394.42|392.02|397.86|395.46|394.42|392.02|0
1659607500000|2022-08-04 10:05:00|394.6|392.2|394.96|392.56|395.14|392.74|393.69|391.29|0
1659607800000|2022-08-04 10:10:00|394.78|392.38|393.87|391.47|395.5|393.1|393.87|391.47|0
1659608100000|2022-08-04 10:15:00|393.69|391.29|392.78|390.38|393.78|391.38|392.34|389.94|0
1659608400000|2022-08-04 10:20:00|392.6|390.2|392.96|390.56|393.5|391.1|392.24|389.84|0
1659608700000|2022-08-04 10:25:00|393.05|390.65|394.05|391.65|394.41|392.01|392.78|390.38|0
1659609000000|2022-08-04 10:30:00|393.87|391.47|392.07|389.67|394.77|392.37|391.71|389.31|0
1659609300000|2022-08-04 10:35:00|391.98|389.58|390.81|388.41|392.96|390.56|390.63|388.23|0
1659609600000|2022-08-04 10:40:00|390.99|388.59|393.14|390.74|393.14|390.74|390.81|388.41|0
1659609900000|2022-08-04 10:45:00|392.96|390.56|393.32|390.92|393.68|391.28|392.6|390.2|0
1659610200000|2022-08-04 10:50:00|393.23|390.83|394.22|391.82|394.58|392.18|393.14|390.74|0
1659610500000|2022-08-04 10:55:00|394.4|392|394.85|392.45|395.12|392.72|394.13|391.73|0
1659610800000|2022-08-04 11:00:00|394.94|392.54|394.76|392.36|396.56|394.16|394.04|391.64|0
1659611100000|2022-08-04 11:05:00|394.67|392.27|396.2|393.8|396.38|393.98|393.85|391.45|0
1659611400000|2022-08-04 11:10:00|396.02|393.62|397.1|394.7|397.46|395.06|396.02|393.62|0
1659611700000|2022-08-04 11:15:00|396.92|394.52|397.28|394.88|397.74|395.34|396.38|393.98|0
1659612000000|2022-08-04 11:20:00|397.46|395.06|398.73|396.33|398.73|396.33|397.46|395.06|0
1659612300000|2022-08-04 11:25:00|398.64|396.24|398.91|396.51|399.09|396.69|397.82|395.42|0
1659612600000|2022-08-04 11:30:00|399.09|396.69|397.45|395.05|399.09|396.69|397.27|394.87|0
1659612900000|2022-08-04 11:35:00|397.64|395.24|396.91|394.51|398.36|395.96|396.91|394.51|0
1659613200000|2022-08-04 11:40:00|397.09|394.69|397.99|395.59|397.99|395.59|396.73|394.33|0
1659613500000|2022-08-04 11:45:00|398.17|395.77|398.72|396.32|399.81|397.41|398.17|395.77|0
1659613800000|2022-08-04 11:50:00|398.9|396.5|399.09|396.69|400.35|397.95|398.54|396.14|0
1659614100000|2022-08-04 11:55:00|399.27|396.87|401.09|398.69|401.1|398.7|398.54|396.14|0
1659614400000|2022-08-04 12:00:00|400.91|398.51|399.08|396.68|401.83|399.43|398.35|395.95|0
1659614700000|2022-08-04 12:05:00|398.9|396.5|399.45|397.05|399.45|397.05|397.99|395.59|0
1659615000000|2022-08-04 12:10:00|399.63|397.23|401.09|398.69|401.18|398.78|399.26|396.86|0
1659615300000|2022-08-04 12:15:00|401.27|398.87|399.44|397.04|401.37|398.97|399.26|396.86|0
1659615600000|2022-08-04 12:20:00|399.26|396.86|398.71|396.31|399.81|397.41|398.35|395.95|0
1659615900000|2022-08-04 12:25:00|398.89|396.49|398.26|395.86|399.26|396.86|397.8|395.4|0
1659616200000|2022-08-04 12:30:00|398.34|395.94|396.7|394.3|399.99|397.59|396.34|393.94|0
1659616500000|2022-08-04 12:35:00|396.52|394.12|395.43|393.03|397.43|395.03|395.43|393.03|0
1659616800000|2022-08-04 12:40:00|395.61|393.21|396.34|393.94|396.79|394.39|395.43|393.03|0
1659617100000|2022-08-04 12:45:00|396.24|393.84|396.42|394.02|398.24|395.84|395.88|393.48|0
1659617400000|2022-08-04 12:50:00|396.6|394.2|394.61|392.21|397.15|394.75|394.06|391.66|0
1659617700000|2022-08-04 12:55:00|394.79|392.39|395.33|392.93|395.69|393.29|394.79|392.39|0
1659618000000|2022-08-04 13:00:00|395.69|393.29|400.42|398.02|400.97|398.57|395.51|393.11|0
1659618300000|2022-08-04 13:05:00|400.6|398.2|400.97|398.57|401.88|399.48|399.14|396.74|0
1659618600000|2022-08-04 13:10:00|401.15|398.75|400.42|398.02|401.34|398.94|399.51|397.11|0
1659618900000|2022-08-04 13:15:00|400.24|397.84|404.26|401.86|404.63|402.23|399.69|397.29|0
1659619200000|2022-08-04 13:20:00|404.08|401.68|402.79|400.39|404.99|402.59|402.61|400.21|0
1659619500000|2022-08-04 13:25:00|402.97|400.57|402.79|400.39|404.99|402.59|402.61|400.21|0
1659619800000|2022-08-04 13:30:00|402.61|400.21|406.27|403.87|407.37|404.97|401.61|399.21|0
1659620100000|2022-08-04 13:35:00|407.01|404.61|408.85|406.45|409.4|407|403.15|400.75|0
1659620400000|2022-08-04 13:40:00|408.29|405.89|399.5|397.1|409.03|406.63|399.05|396.65|0
1659620700000|2022-08-04 13:45:00|399.13|396.73|400.59|398.19|401.87|399.47|397.68|395.28|0
1659621000000|2022-08-04 13:50:00|400.77|398.37|401.37|398.97|405.9|403.5|399.77|397.37|0
1659621300000|2022-08-04 13:55:00|401.55|399.15|403.4|401|403.4|401|400.31|397.91|0
1659621600000|2022-08-04 14:00:00|403.04|400.64|400.49|398.09|404.68|402.28|400.04|397.64|0
1659621900000|2022-08-04 14:05:00|400.86|398.46|402.49|400.09|403.68|401.28|398.86|396.46|0
1659622200000|2022-08-04 14:10:00|402.13|399.73|405.4|403|405.77|403.37|401.4|399|0
1659622500000|2022-08-04 14:15:00|405.04|402.64|408.97|406.57|412.19|409.79|403.4|401|0
1659622800000|2022-08-04 14:20:00|408.79|406.39|408.88|406.48|411.45|409.05|406.68|404.28|0
1659623100000|2022-08-04 14:25:00|409.06|406.66|409.98|407.58|411.08|408.68|406.31|403.91|0
1659623400000|2022-08-04 14:30:00|410.34|407.94|414.21|411.81|414.76|412.36|408.69|406.29|0
1659623700000|2022-08-04 14:35:00|414.58|412.18|416.8|414.4|417.91|415.51|414.39|411.99|0
1659624000000|2022-08-04 14:40:00|416.98|414.58|415.53|413.13|418.09|415.69|413.6|411.2|0
1659624300000|2022-08-04 14:45:00|416.27|413.87|409.82|407.42|416.27|413.87|408.9|406.5|0
1659624600000|2022-08-04 14:50:00|409.63|407.23|407.98|405.58|410.55|408.15|407.43|405.03|0
1659624900000|2022-08-04 14:55:00|407.61|405.21|406.88|404.48|408.08|405.68|404.87|402.47|0
1659625200000|2022-08-04 15:00:00|406.7|404.3|408.34|405.94|408.71|406.31|404.69|402.29|0
1659625500000|2022-08-04 15:05:00|408.53|406.13|407.79|405.39|408.53|406.13|405.23|402.83|0
1659625800000|2022-08-04 15:10:00|407.97|405.57|412.57|410.17|412.57|410.17|406.51|404.11|0
1659626100000|2022-08-04 15:15:00|413.12|410.72|409.8|407.4|414.23|411.83|408.89|406.49|0
1659626400000|2022-08-04 15:20:00|409.62|407.22|411.48|409.08|411.66|409.26|406.14|403.74|0
1659626700000|2022-08-04 15:25:00|411.29|408.89|409.85|407.45|411.89|409.49|407.64|405.24|0
1659627000000|2022-08-04 15:30:00|409.67|407.27|408.19|405.79|410.04|407.64|406.72|404.32|0
1659627300000|2022-08-04 15:35:00|407.82|405.42|414.11|411.71|414.11|411.71|407.45|405.05|0
1659627600000|2022-08-04 15:40:00|413.92|411.52|410.4|408|414.11|411.71|409.48|407.08|0
1659627900000|2022-08-04 15:45:00|410.03|407.63|406.16|403.76|410.22|407.82|405.43|403.03|0
1659628200000|2022-08-04 15:50:00|406.34|403.94|403.04|400.64|406.53|404.13|402.31|399.91|0
1659628500000|2022-08-04 15:55:00|403.22|400.82|402.86|400.46|404.14|401.74|401.76|399.36|0
1659628800000|2022-08-04 16:00:00|402.67|400.27|405.52|403.12|405.79|403.39|401.94|399.54|0
1659629100000|2022-08-04 16:05:00|405.6|403.2|403.77|401.37|405.97|403.57|403.58|401.18|0
1659629400000|2022-08-04 16:10:00|403.95|401.55|402.85|400.45|404.13|401.73|400.47|398.07|0
1659629700000|2022-08-04 16:15:00|403.22|400.82|403.4|401|405.42|403.02|402.67|400.27|0
1659630000000|2022-08-04 16:20:00|403.58|401.18|401.57|399.17|404.31|401.91|401.38|398.98|0
1659630300000|2022-08-04 16:25:00|401.38|398.98|400.83|398.43|401.93|399.53|400.65|398.25|0
1659630600000|2022-08-04 16:30:00|401.02|398.62|401.74|399.34|403.76|401.36|401.02|398.62|0
1659630900000|2022-08-04 16:35:00|401.56|399.16|403.21|400.81|404.49|402.09|401.56|399.16|0
1659631200000|2022-08-04 16:40:00|403.39|400.99|404.67|402.27|406.69|404.29|402.66|400.26|0
1659631500000|2022-08-04 16:45:00|404.49|402.09|411.49|409.09|412.04|409.64|404.49|402.09|0
1659631800000|2022-08-04 16:50:00|411.86|409.46|410|407.6|412.04|409.64|409.36|406.96|0
1659632100000|2022-08-04 16:55:00|409.82|407.42|411.11|408.71|411.67|409.27|409.64|407.24|0
1659632400000|2022-08-04 17:00:00|411.3|408.9|410.37|407.97|411.3|408.9|407.97|405.57|0
1659632700000|2022-08-04 17:05:00|410.56|408.16|407.6|405.2|411.29|408.89|407.42|405.02|0
1659633000000|2022-08-04 17:10:00|407.79|405.39|405.94|403.54|408.71|406.31|405.39|402.99|0
1659633300000|2022-08-04 17:15:00|406.13|403.73|405.21|402.81|406.31|403.91|404.11|401.71|0
1659633600000|2022-08-04 17:20:00|404.84|402.44|404.65|402.25|408.15|405.75|403.19|400.79|0
1659633900000|2022-08-04 17:25:00|404.47|402.07|402.82|400.42|404.47|402.07|402.09|399.69|0
1659634200000|2022-08-04 17:30:00|403.19|400.79|401.17|398.77|404.29|401.89|401.17|398.77|0
1659634500000|2022-08-04 17:35:00|400.99|398.59|401.54|399.14|401.72|399.32|400.26|397.86|0
1659634800000|2022-08-04 17:40:00|401.35|398.95|403|400.6|404.28|401.88|400.8|398.4|0
1659635100000|2022-08-04 17:45:00|403.18|400.78|399.16|396.76|404.28|401.88|399.16|396.76|0
1659635400000|2022-08-04 17:50:00|399.34|396.94|401.53|399.13|402.26|399.86|399.25|396.85|0
1659635700000|2022-08-04 17:55:00|401.71|399.31|402.44|400.04|404.27|401.87|401.53|399.13|0
1659636000000|2022-08-04 18:00:00|402.62|400.22|401.53|399.13|403.91|401.51|401.53|399.13|0
1659636300000|2022-08-04 18:05:00|401.71|399.31|403.9|401.5|404.27|401.87|400.79|398.39|0
1659636600000|2022-08-04 18:10:00|404.09|401.69|405|402.6|406.47|404.07|402.99|400.59|0
1659636900000|2022-08-04 18:15:00|405.18|402.78|403.17|400.77|405.55|403.15|402.98|400.58|0
1659637200000|2022-08-04 18:20:00|403.35|400.95|405|402.6|405.18|402.78|403.17|400.77|0
1659637500000|2022-08-04 18:25:00|404.81|402.41|402.25|399.85|405.18|402.78|401.7|399.3|0
1659637800000|2022-08-04 18:30:00|402.06|399.66|402.24|399.84|402.43|400.03|400.78|398.38|0
1659638100000|2022-08-04 18:35:00|402.06|399.66|403.52|401.12|405.36|402.96|402.06|399.66|0
1659638400000|2022-08-04 18:40:00|403.89|401.49|402.79|400.39|406.46|404.06|402.79|400.39|0
1659638700000|2022-08-04 18:45:00|402.97|400.57|402.42|400.02|404.62|402.22|401.87|399.47|0
1659639000000|2022-08-04 18:50:00|402.24|399.84|401.32|398.92|402.42|400.02|399.86|397.46|0
1659639300000|2022-08-04 18:55:00|401.51|399.11|401.87|399.47|402.6|400.2|400.41|398.01|0
1659639600000|2022-08-04 19:00:00|402.23|399.83|401.05|398.65|403.15|400.75|400.95|398.55|0
1659639900000|2022-08-04 19:05:00|401.14|398.74|400.59|398.19|402.41|400.01|400.22|397.82|0
1659640200000|2022-08-04 19:10:00|400.68|398.28|398.03|395.63|400.68|398.28|397.31|394.91|0
1659640500000|2022-08-04 19:15:00|397.67|395.27|397.3|394.9|398.4|396|396.4|394|0
1659640800000|2022-08-04 19:20:00|397.12|394.72|400.03|397.63|400.22|397.82|397.12|394.72|0
1659641100000|2022-08-04 19:25:00|400.22|397.82|399.12|396.72|401.13|398.73|398.39|395.99|0
1659641400000|2022-08-04 19:30:00|398.94|396.54|401.39|398.99|402.22|399.82|398.94|396.54|0
1659641700000|2022-08-04 19:35:00|401.57|399.17|401.57|399.17|401.75|399.35|398.83|396.43|0
1659642000000|2022-08-04 19:40:00|401.85|399.45|404.87|402.47|404.87|402.47|401.39|398.99|0
1659642300000|2022-08-04 19:45:00|404.69|402.29|404.5|402.1|405.61|403.21|403.22|400.82|0
1659642600000|2022-08-04 19:50:00|402.85|400.45|402.85|400.45|404.14|401.74|402.12|399.72|0
1659642900000|2022-08-04 19:55:00|403.22|400.82|402.3|399.9|405.05|402.65|401.56|399.16|0
1659643200000|2022-08-04 20:00:00|401.93|399.53|399.36|396.96|401.93|399.53|398.63|396.23|0
1659643500000|2022-08-04 20:05:00|399.73|397.33|401.38|398.98|401.38|398.98|399.55|397.15|0
1659643800000|2022-08-04 20:10:00|401.19|398.79|401.92|399.52|402.48|400.08|401.01|398.61|0
1659644100000|2022-08-04 20:15:00|402.67|399.87|402.67|399.87|403.59|400.79|402.49|399.69|0
1659644400000|2022-08-04 20:20:00|402.58|399.78|402.85|400.05|403.22|400.42|402.49|399.69|0
1659644700000|2022-08-04 20:25:00|402.67|399.87|402.67|399.87|402.85|400.05|402.49|399.69|0
1659645000000|2022-08-04 20:30:00|402.85|400.05|402.48|399.68|402.85|400.05|402.3|399.5|0
1659645300000|2022-08-04 20:35:00|401.93|399.13|402.3|399.5|402.66|399.86|401.75|398.95|0
1659645600000|2022-08-04 20:40:00|402.48|399.68|402.85|400.05|402.85|400.05|402.3|399.5|0
1659645900000|2022-08-04 20:45:00|402.66|399.86|402.11|399.31|402.66|399.86|401.56|398.76|0
1659646200000|2022-08-04 20:50:00|401.93|399.13|402.11|399.31|402.29|399.49|401.74|398.94|0
1659646500000|2022-08-04 20:55:00|402.2|399.4|402.93|400.13|402.93|400.13|402.11|399.31|0
1659646800000|2022-08-04 21:00:00|402.49|399.69|402.31|399.51|402.49|399.69|402.31|399.51|0
1659647100000|2022-08-04 21:05:00|402.39|399.59|402.33|399.53|402.39|399.59|402.31|399.51|0
1659647400000|2022-08-04 21:10:00|402.39|399.59|402.17|399.37|402.39|399.59|402.04|399.24|0
1659647700000|2022-08-04 21:15:00|402.09|399.29|401.96|399.16|402.09|399.29|401.96|399.16|0
1659648000000|2022-08-04 21:20:00|401.99|399.19|402.25|399.45|402.25|399.45|401.99|399.19|0
1659648300000|2022-08-04 21:25:00|402.28|399.48|402.3|399.5|402.32|399.52|402.2|399.4|0
1659648900000|2022-08-04 21:35:00|402.15|399.35|402.32|399.52|402.48|399.68|402.15|399.35|0
1659649200000|2022-08-04 21:40:00|402.24|399.44|401.9|399.1|402.29|399.49|401.76|398.96|0
1659649500000|2022-08-04 21:45:00|401.71|398.91|401.84|399.04|402.14|399.34|401.43|398.63|0
1659649800000|2022-08-04 21:50:00|401.89|399.09|401.59|398.79|402.11|399.31|401.41|398.61|0
1659650100000|2022-08-04 21:55:00|401.67|398.87|401.94|399.14|402.19|399.39|401.67|398.87|0
1659650400000|2022-08-04 22:00:00|402.73|399.93|402.45|399.65|403.37|400.57|402.36|399.56|0
1659650700000|2022-08-04 22:05:00|402.36|399.56|403.73|400.93|403.73|400.93|402.08|399.28|0
1659651000000|2022-08-04 22:10:00|403.55|400.75|403.46|400.66|404.1|401.3|402.81|400.01|0
1659651300000|2022-08-04 22:15:00|403.36|400.56|402.62|399.82|403.36|400.56|402.44|399.64|0
1659651600000|2022-08-04 22:20:00|402.54|399.74|402.07|399.27|402.54|399.74|401.34|398.54|0
1659651900000|2022-08-04 22:25:00|402.17|399.37|402.44|399.64|402.8|400|402.17|399.37|0
1659652200000|2022-08-04 22:30:00|402.35|399.55|401.7|398.9|402.44|399.64|401.52|398.72|0
1659652500000|2022-08-04 22:35:00|401.8|399|401.52|398.72|402.07|399.27|401.33|398.53|0
1659652800000|2022-08-04 22:40:00|401.33|398.53|401.7|398.9|401.7|398.9|400.96|398.16|0
1659653100000|2022-08-04 22:45:00|401.79|398.99|401.88|399.08|402.06|399.26|401.51|398.71|0
1659653400000|2022-08-04 22:50:00|401.97|399.17|401.69|398.89|402.06|399.26|401.51|398.71|0
1659653700000|2022-08-04 22:55:00|401.88|399.08|401.87|399.07|401.88|399.08|401.33|398.53|0
1659654000000|2022-08-04 23:00:00|401.69|398.89|400.59|397.79|401.87|399.07|400.04|397.24|0
1659654300000|2022-08-04 23:05:00|400.22|397.42|399.77|396.97|400.22|397.42|399.22|396.42|0
1659654600000|2022-08-04 23:10:00|399.67|396.87|400.04|397.24|400.04|397.24|398.94|396.14|0
1659654900000|2022-08-04 23:15:00|399.95|397.15|400.03|397.23|400.22|397.42|399.49|396.69|0
1659655200000|2022-08-04 23:20:00|399.95|397.15|399.67|396.87|400.22|397.42|399.48|396.68|0
1659655500000|2022-08-04 23:25:00|399.76|396.96|400.21|397.41|400.22|397.42|399.67|396.87|0
1659655800000|2022-08-04 23:30:00|400.4|397.6|399.66|396.86|400.4|397.6|399.21|396.41|0
1659656100000|2022-08-04 23:35:00|399.76|396.96|399.48|396.68|399.76|396.96|399.3|396.5|0
1659656400000|2022-08-04 23:40:00|399.66|396.86|399.48|396.68|399.84|397.04|399.48|396.68|0
1659656700000|2022-08-04 23:45:00|399.29|396.49|399.2|396.4|399.84|397.04|399.11|396.31|0
1659657000000|2022-08-04 23:50:00|399.11|396.31|399.84|397.04|399.84|397.04|399.11|396.31|0
1659657300000|2022-08-04 23:55:00|399.66|396.86|401.48|398.68|401.48|398.68|399.66|396.86|0
1659657600000|2022-08-05 00:00:00|400.93|398.13|401.21|398.41|401.39|398.59|399.2|396.4|0
1659657900000|2022-08-05 00:05:00|401.12|398.32|400.56|397.76|401.66|398.86|400.2|397.4|0
1659658200000|2022-08-05 00:10:00|400.38|397.58|400.01|397.21|400.75|397.95|399.83|397.03|0
1659658500000|2022-08-05 00:15:00|399.65|396.85|399.1|396.3|400.01|397.21|398.37|395.57|0
1659658800000|2022-08-05 00:20:00|399.19|396.39|399.09|396.29|399.28|396.48|398.37|395.57|0
1659659100000|2022-08-05 00:25:00|398.91|396.11|398.82|396.02|399.09|396.29|398.64|395.84|0
1659659400000|2022-08-05 00:30:00|398.91|396.11|399.27|396.47|399.27|396.47|398.54|395.74|0
1659659700000|2022-08-05 00:35:00|399.09|396.29|399.45|396.65|399.45|396.65|398.72|395.92|0
1659660000000|2022-08-05 00:40:00|399.37|396.57|400.55|397.75|400.55|397.75|399.27|396.47|0
1659660300000|2022-08-05 00:45:00|400.37|397.57|399.82|397.02|400.37|397.57|399.55|396.75|0
1659660600000|2022-08-05 00:50:00|399.73|396.93|399.18|396.38|399.73|396.93|398.9|396.1|0
1659660900000|2022-08-05 00:55:00|399.27|396.47|399.26|396.46|399.36|396.56|398.53|395.73|0
1659661200000|2022-08-05 01:00:00|399.45|396.65|398.99|396.19|399.45|396.65|398.9|396.1|0
1659661500000|2022-08-05 01:05:00|398.9|396.1|397.07|394.27|399.08|396.28|396.34|393.54|0
1659661800000|2022-08-05 01:10:00|397.16|394.36|396.89|394.09|397.62|394.82|396.89|394.09|0
1659662100000|2022-08-05 01:15:00|396.7|393.9|395.89|393.09|397.07|394.27|395.79|392.99|0
1659662400000|2022-08-05 01:20:00|395.79|392.99|395.61|392.81|396.15|393.35|395.43|392.63|0
1659662700000|2022-08-05 01:25:00|395.79|392.99|396.88|394.08|396.88|394.08|395.79|392.99|0
1659663000000|2022-08-05 01:30:00|396.7|393.9|397.97|395.17|397.97|395.17|396.7|393.9|0
1659663300000|2022-08-05 01:35:00|398.15|395.35|397.52|394.72|398.52|395.72|397.24|394.44|0
1659663600000|2022-08-05 01:40:00|397.6|394.8|396.33|393.53|397.6|394.8|395.78|392.98|0
1659663900000|2022-08-05 01:45:00|396.15|393.35|394.33|391.53|396.51|393.71|394.33|391.53|0
1659664200000|2022-08-05 01:50:00|394.42|391.62|394.14|391.34|395.05|392.25|393.78|390.98|0
1659664500000|2022-08-05 01:55:00|394.24|391.44|394.42|391.62|394.5|391.7|393.78|390.98|0
1659664800000|2022-08-05 02:00:00|394.32|391.52|394.86|392.06|395.23|392.43|393.96|391.16|0
1659665100000|2022-08-05 02:05:00|394.96|392.16|394.68|391.88|394.96|392.16|394.14|391.34|0
1659665400000|2022-08-05 02:10:00|394.77|391.97|394.86|392.06|395.04|392.24|394.32|391.52|0
1659665700000|2022-08-05 02:15:00|394.77|391.97|395.22|392.42|395.22|392.42|394.77|391.97|0
1659666000000|2022-08-05 02:20:00|395.04|392.24|394.49|391.69|395.04|392.24|394.31|391.51|0
1659666300000|2022-08-05 02:25:00|394.41|391.61|394.31|391.51|394.49|391.69|393.95|391.15|0
1659666600000|2022-08-05 02:30:00|394.13|391.33|392.67|389.87|394.13|391.33|392.67|389.87|0
1659666900000|2022-08-05 02:35:00|392.86|390.06|394.12|391.32|394.12|391.32|392.86|390.06|0
1659667200000|2022-08-05 02:40:00|394.04|391.24|393.76|390.96|394.12|391.32|393.58|390.78|0
1659667500000|2022-08-05 02:45:00|393.85|391.05|393.94|391.14|394.12|391.32|393.76|390.96|0
1659667800000|2022-08-05 02:50:00|393.85|391.05|393.57|390.77|394.12|391.32|393.57|390.77|0
1659668100000|2022-08-05 02:55:00|393.67|390.87|393.93|391.13|393.93|391.13|393.57|390.77|0
1659668400000|2022-08-05 03:00:00|393.75|390.95|393.57|390.77|393.93|391.13|393.39|390.59|0
1659668700000|2022-08-05 03:05:00|393.75|390.95|394.84|392.04|395.02|392.22|393.75|390.95|0
1659669000000|2022-08-05 03:10:00|394.75|391.95|395.74|392.94|396.11|393.31|394.47|391.67|0
1659669300000|2022-08-05 03:15:00|395.93|393.13|395.38|392.58|395.93|393.13|395.38|392.58|0
1659669600000|2022-08-05 03:20:00|395.47|392.67|394.83|392.03|395.66|392.86|394.65|391.85|0
1659669900000|2022-08-05 03:25:00|394.74|391.94|394.83|392.03|395.11|392.31|394.65|391.85|0
1659670200000|2022-08-05 03:30:00|394.65|391.85|395.19|392.39|395.19|392.39|394.56|391.76|0
1659670500000|2022-08-05 03:35:00|395.1|392.3|394.64|391.84|395.19|392.39|394.64|391.84|0
1659670800000|2022-08-05 03:40:00|394.74|391.94|395.37|392.57|395.46|392.66|394.64|391.84|0
1659671100000|2022-08-05 03:45:00|395.46|392.66|395.73|392.93|395.73|392.93|395.19|392.39|0
1659671400000|2022-08-05 03:50:00|395.64|392.84|395|392.2|395.64|392.84|395|392.2|0
1659671700000|2022-08-05 03:55:00|394.64|391.84|394.45|391.65|395|392.2|394.45|391.65|0
1659672000000|2022-08-05 04:00:00|394.64|391.84|394.63|391.83|394.73|391.93|394.27|391.47|0
1659672300000|2022-08-05 04:05:00|394.45|391.65|394.45|391.65|394.45|391.65|394.09|391.29|0
1659672600000|2022-08-05 04:10:00|394.27|391.47|394.27|391.47|394.27|391.47|393.72|390.92|0
1659672900000|2022-08-05 04:15:00|394.18|391.38|394.36|391.56|394.45|391.65|394.18|391.38|0
1659673200000|2022-08-05 04:20:00|394.45|391.65|394.81|392.01|394.81|392.01|394.44|391.64|0
1659673500000|2022-08-05 04:25:00|394.99|392.19|395.45|392.65|395.53|392.73|394.99|392.19|0
1659673800000|2022-08-05 04:30:00|395.35|392.55|394.62|391.82|395.44|392.64|394.62|391.82|0
1659674100000|2022-08-05 04:35:00|394.44|391.64|394.62|391.82|394.9|392.1|394.44|391.64|0
1659674400000|2022-08-05 04:40:00|394.71|391.91|394.25|391.45|394.8|392|394.25|391.45|0
1659674700000|2022-08-05 04:45:00|394.07|391.27|394.43|391.63|394.43|391.63|393.89|391.09|0
1659675000000|2022-08-05 04:50:00|394.35|391.55|394.07|391.27|394.61|391.81|394.07|391.27|0
1659675300000|2022-08-05 04:55:00|394.25|391.45|394.07|391.27|394.43|391.63|393.89|391.09|0
1659675600000|2022-08-05 05:00:00|393.98|391.18|394.61|391.81|395.16|392.36|393.89|391.09|0
1659675900000|2022-08-05 05:05:00|394.7|391.9|395.33|392.53|395.79|392.99|394.61|391.81|0
1659676200000|2022-08-05 05:10:00|395.52|392.72|395.15|392.35|395.88|393.08|394.79|391.99|0
1659676500000|2022-08-05 05:15:00|395.06|392.26|395.69|392.89|395.79|392.99|395.06|392.26|0
1659676800000|2022-08-05 05:20:00|395.61|392.81|395.15|392.35|395.88|393.08|394.97|392.17|0
1659677100000|2022-08-05 05:25:00|394.96|392.16|395.87|393.07|395.87|393.07|394.78|391.98|0
1659677400000|2022-08-05 05:30:00|395.69|392.89|395.51|392.71|395.87|393.07|395.32|392.52|0
1659677700000|2022-08-05 05:35:00|395.6|392.8|395.14|392.34|395.69|392.89|395.14|392.34|0
1659678000000|2022-08-05 05:40:00|394.96|392.16|394.96|392.16|395.5|392.7|394.96|392.16|0
1659678300000|2022-08-05 05:45:00|394.78|391.98|396.05|393.25|396.05|393.25|394.41|391.61|0
1659678600000|2022-08-05 05:50:00|395.86|393.06|396.04|393.24|396.41|393.61|395.86|393.06|0
1659678900000|2022-08-05 05:55:00|395.86|393.06|394.41|391.61|395.86|393.06|394.41|391.61|0
1659679200000|2022-08-05 06:00:00|394.59|391.79|394.77|391.97|395.86|393.06|394.59|391.79|0
1659679500000|2022-08-05 06:05:00|394.59|391.79|395.67|392.87|396.04|393.24|394.59|391.79|0
1659679800000|2022-08-05 06:10:00|395.86|393.06|395.85|393.05|395.86|393.06|394.95|392.15|0
1659680100000|2022-08-05 06:15:00|396.04|393.24|395.67|392.87|396.22|393.42|395.49|392.69|0
1659680400000|2022-08-05 06:20:00|395.85|393.05|396.21|393.41|396.94|394.14|395.67|392.87|0
1659680700000|2022-08-05 06:25:00|396.4|393.6|395.85|393.05|396.58|393.78|395.85|393.05|0
1659681000000|2022-08-05 06:30:00|395.67|392.87|395.66|392.86|396.58|393.78|395.66|392.86|0
1659681300000|2022-08-05 06:35:00|395.76|392.96|396.67|393.87|396.94|394.14|395.76|392.96|0
1659681600000|2022-08-05 06:40:00|396.57|393.77|396.75|393.95|397.12|394.32|396.57|393.77|0
1659681900000|2022-08-05 06:45:00|396.85|394.05|397.03|394.23|397.12|394.32|396.02|393.22|0
1659682200000|2022-08-05 06:50:00|396.93|394.13|396.38|393.58|396.93|394.13|396.02|393.22|0
1659682500000|2022-08-05 06:55:00|396.57|393.77|398.21|395.41|398.21|395.41|396.57|393.77|0
1659682800000|2022-08-05 07:00:00|398.02|395.22|398.75|395.95|399.12|396.32|397.29|394.49|0
1659683100000|2022-08-05 07:05:00|398.55|396.15|397.27|394.87|398.73|396.33|397|394.6|0
1659683400000|2022-08-05 07:10:00|397.09|394.69|396.91|394.51|397.64|395.24|396.54|394.14|0
1659683700000|2022-08-05 07:15:00|396.72|394.32|397.63|395.23|398.18|395.78|396.54|394.14|0
1659684000000|2022-08-05 07:20:00|397.27|394.87|396.9|394.5|397.27|394.87|396.27|393.87|0
1659684300000|2022-08-05 07:25:00|397|394.6|397.08|394.68|397.26|394.86|396.17|393.77|0
1659684600000|2022-08-05 07:30:00|396.9|394.5|396.9|394.5|397.45|395.05|395.62|393.22|0
1659684900000|2022-08-05 07:35:00|396.71|394.31|396.9|394.5|397.26|394.86|396.17|393.77|0
1659685200000|2022-08-05 07:40:00|396.99|394.59|396.95|394.55|397.88|395.48|396.31|393.91|0
1659685500000|2022-08-05 07:45:00|396.68|394.28|399.14|396.74|399.14|396.74|396.49|394.09|0
1659685800000|2022-08-05 07:50:00|399.05|396.65|397.95|395.55|399.59|397.19|397.95|395.55|0
1659686100000|2022-08-05 07:55:00|397.86|395.46|397.22|394.82|398.31|395.91|397.22|394.82|0
1659686400000|2022-08-05 08:00:00|397.58|395.18|397.58|395.18|398.31|395.91|397.4|395|0
1659686700000|2022-08-05 08:05:00|397.76|395.36|397.21|394.81|397.94|395.54|396.67|394.27|0
1659687000000|2022-08-05 08:10:00|397.39|394.99|398.67|396.27|399.04|396.64|397.39|394.99|0
1659687300000|2022-08-05 08:15:00|398.77|396.37|399.4|397|400.13|397.73|398.49|396.09|0
1659687600000|2022-08-05 08:20:00|399.58|397.18|399.76|397.36|400.13|397.73|399.22|396.82|0
1659687900000|2022-08-05 08:25:00|399.58|397.18|400.86|398.46|401.04|398.64|399.58|397.18|0
1659688200000|2022-08-05 08:30:00|401.04|398.64|400.86|398.46|401.23|398.83|400.13|397.73|0
1659688500000|2022-08-05 08:35:00|401.04|398.64|401.77|399.37|401.96|399.56|400.67|398.27|0
1659688800000|2022-08-05 08:40:00|402.14|399.74|403.24|400.84|403.42|401.02|401.13|398.73|0
1659689100000|2022-08-05 08:45:00|403.06|400.66|403.24|400.84|403.79|401.39|402.5|400.1|0
1659689400000|2022-08-05 08:50:00|403.05|400.65|402.13|399.73|403.24|400.84|402.05|399.65|0
1659689700000|2022-08-05 08:55:00|402.05|399.65|401.95|399.55|402.87|400.47|401.86|399.46|0
1659690000000|2022-08-05 09:00:00|402.13|399.73|402.5|400.1|403.05|400.65|402.13|399.73|0
1659690300000|2022-08-05 09:05:00|402.41|400.01|403.41|401.01|403.41|401.01|402.13|399.73|0
1659690600000|2022-08-05 09:10:00|403.6|401.2|402.31|399.91|403.6|401.2|402.31|399.91|0
1659690900000|2022-08-05 09:15:00|402.49|400.09|400.84|398.44|402.49|400.09|400.84|398.44|0
1659691200000|2022-08-05 09:20:00|400.66|398.26|400.65|398.25|401.02|398.62|400.29|397.89|0
1659691500000|2022-08-05 09:25:00|400.84|398.44|401.11|398.71|401.2|398.8|400.47|398.07|0
1659691800000|2022-08-05 09:30:00|401.02|398.62|401.93|399.53|401.93|399.53|400.65|398.25|0
1659692100000|2022-08-05 09:35:00|401.75|399.35|401.93|399.53|402.3|399.9|401.48|399.08|0
1659692400000|2022-08-05 09:40:00|401.84|399.44|401.75|399.35|402.12|399.72|400.83|398.43|0
1659692700000|2022-08-05 09:45:00|401.84|399.44|402.85|400.45|403.77|401.37|401.84|399.44|0
1659693000000|2022-08-05 09:50:00|402.66|400.26|400.64|398.24|402.66|400.26|400.46|398.06|0
1659693300000|2022-08-05 09:55:00|400.83|398.43|401.1|398.7|401.37|398.97|400.46|398.06|0
1659693600000|2022-08-05 10:00:00|401.01|398.61|402.66|400.26|403.39|400.99|400.82|398.42|0
1659693900000|2022-08-05 10:05:00|403.39|400.99|402.02|399.62|403.76|401.36|401.74|399.34|0
1659694200000|2022-08-05 10:10:00|402.1|399.7|403.57|401.17|403.76|401.36|402.1|399.7|0
1659694500000|2022-08-05 10:15:00|403.48|401.08|403.02|400.62|403.48|401.08|402.47|400.07|0
1659694800000|2022-08-05 10:20:00|402.83|400.43|403.02|400.62|403.75|401.35|402.83|400.43|0
1659695100000|2022-08-05 10:25:00|402.93|400.53|402.46|400.06|403.57|401.17|402.28|399.88|0
1659695400000|2022-08-05 10:30:00|402.56|400.16|402.46|400.06|404.12|401.72|402.37|399.97|0
1659695700000|2022-08-05 10:35:00|402.37|399.97|403.75|401.35|403.75|401.35|402.09|399.69|0
1659696000000|2022-08-05 10:40:00|403.93|401.53|403.29|400.89|404.11|401.71|403.19|400.79|0
1659696300000|2022-08-05 10:45:00|403.19|400.79|403.29|400.89|403.74|401.34|403.19|400.79|0
1659696600000|2022-08-05 10:50:00|403.19|400.79|402.82|400.42|403.37|400.97|402.09|399.69|0
1659696900000|2022-08-05 10:55:00|403|400.6|403.92|401.52|405.4|403|403|400.6|0
1659697200000|2022-08-05 11:00:00|403.74|401.34|404.1|401.7|404.11|401.71|402.82|400.42|0
1659697500000|2022-08-05 11:05:00|404.01|401.61|405.39|402.99|405.76|403.36|404.01|401.61|0
1659697800000|2022-08-05 11:10:00|405.21|402.81|405.2|402.8|405.49|403.09|404.47|402.07|0
1659698100000|2022-08-05 11:15:00|405.48|403.08|403.73|401.33|406.31|403.91|403.36|400.96|0
1659698400000|2022-08-05 11:20:00|403.55|401.15|403.82|401.42|404.65|402.25|403.55|401.15|0
1659698700000|2022-08-05 11:25:00|403.54|401.14|402.81|400.41|403.73|401.33|402.62|400.22|0
1659699000000|2022-08-05 11:30:00|402.99|400.59|403.17|400.77|403.36|400.96|402.72|400.32|0
1659699300000|2022-08-05 11:35:00|402.99|400.59|401.52|399.12|402.99|400.59|401.33|398.93|0
1659699600000|2022-08-05 11:40:00|401.61|399.21|401.88|399.48|402.07|399.67|401.15|398.75|0
1659699900000|2022-08-05 11:45:00|401.7|399.3|400.6|398.2|402.07|399.67|400.6|398.2|0
1659700200000|2022-08-05 11:50:00|400.78|398.38|399.13|396.73|400.78|398.38|398.4|396|0
1659700500000|2022-08-05 11:55:00|399.31|396.91|398.4|396|399.5|397.1|398.03|395.63|0
1659700800000|2022-08-05 12:00:00|398.58|396.18|397.67|395.27|399.13|396.73|397.67|395.27|0
1659701100000|2022-08-05 12:05:00|397.48|395.08|399.12|396.72|399.49|397.09|397.48|395.08|0
1659701400000|2022-08-05 12:10:00|399.31|396.91|398.57|396.17|399.31|396.91|397.94|395.54|0
1659701700000|2022-08-05 12:15:00|398.76|396.36|397.48|395.08|398.76|396.36|397.39|394.99|0
1659702000000|2022-08-05 12:20:00|397.66|395.26|398.02|395.62|398.02|395.62|396.93|394.53|0
1659702300000|2022-08-05 12:25:00|397.93|395.53|396.74|394.34|398.75|396.35|395.47|393.07|0
1659702600000|2022-08-05 12:30:00|403.98|401.58|425.71|423.31|427.7|425.3|403.98|401.58|0
1659702900000|2022-08-05 12:35:00|425.42|423.02|425|422.6|427.35|424.95|422.45|420.05|0
1659703200000|2022-08-05 12:40:00|425.18|422.78|428.67|426.27|428.67|426.27|423.11|420.71|0
1659703500000|2022-08-05 12:45:00|429.43|427.03|434.55|432.15|435.13|432.73|429.02|426.62|0
1659703800000|2022-08-05 12:50:00|434.46|432.06|434.17|431.77|434.84|432.44|430.64|428.24|0
1659704100000|2022-08-05 12:55:00|433.78|431.38|434.8|432.4|439.01|436.61|433.46|431.06|0
1659704400000|2022-08-05 13:00:00|435.18|432.78|432.89|430.49|436.9|434.5|432.32|429.92|0
1659704700000|2022-08-05 13:05:00|433.08|430.68|435.37|432.97|435.37|432.97|432.32|429.92|0
1659705000000|2022-08-05 13:10:00|435.18|432.78|437.28|434.88|437.47|435.07|433.46|431.06|0
1659705300000|2022-08-05 13:15:00|437.47|435.07|433.46|431.06|437.47|435.07|433.27|430.87|0
1659705600000|2022-08-05 13:20:00|433.65|431.25|434.51|432.11|436.7|434.3|432.51|430.11|0
1659705900000|2022-08-05 13:25:00|434.41|432.01|435.74|433.34|437.46|435.06|433.84|431.44|0
1659706200000|2022-08-05 13:30:00|435.93|433.53|425.68|423.28|435.93|433.53|424.17|421.77|0
1659706500000|2022-08-05 13:35:00|424.93|422.53|422.1|419.7|426.44|424.04|420.98|418.58|0
1659706800000|2022-08-05 13:40:00|422.29|419.89|421.91|419.51|424.55|422.15|418.91|416.51|0
1659707100000|2022-08-05 13:45:00|421.72|419.32|421.91|419.51|425.86|423.46|420.41|418.01|0
1659707400000|2022-08-05 13:50:00|421.72|419.32|418.35|415.95|421.72|419.32|416.48|414.08|0
1659707700000|2022-08-05 13:55:00|417.97|415.57|417.6|415.2|421.72|419.32|417.22|414.82|0
1659708000000|2022-08-05 14:00:00|417.41|415.01|411.45|409.05|419.28|416.88|410.16|407.76|0
1659708300000|2022-08-05 14:05:00|410.9|408.5|407.38|404.98|412.75|410.35|407.2|404.8|0
1659708600000|2022-08-05 14:10:00|407.2|404.8|405.65|403.25|412.49|410.09|403.81|401.41|0
1659708900000|2022-08-05 14:15:00|405.47|403.07|403.9|401.5|406.02|403.62|401.52|399.12|0
1659709200000|2022-08-05 14:20:00|403.35|400.95|403.53|401.13|404.46|402.06|401.88|399.48|0
1659709500000|2022-08-05 14:25:00|403.72|401.32|407.22|404.82|409.44|407.04|403.35|400.95|0
1659709800000|2022-08-05 14:30:00|406.85|404.45|410.46|408.06|411.48|409.08|406.48|404.08|0
1659710100000|2022-08-05 14:35:00|410.36|407.96|406.29|403.89|410.55|408.15|406.11|403.71|0
1659710400000|2022-08-05 14:40:00|406.48|404.08|409.06|406.66|409.81|407.41|406.48|404.08|0
1659710700000|2022-08-05 14:45:00|408.88|406.48|408.51|406.11|409.25|406.85|406.47|404.07|0
1659711000000|2022-08-05 14:50:00|408.69|406.29|409.43|407.03|413.71|411.31|408.51|406.11|0
1659711300000|2022-08-05 14:55:00|409.62|407.22|408.99|406.59|409.62|407.22|407.13|404.73|0
1659711600000|2022-08-05 15:00:00|408.8|406.4|412.34|409.94|414.2|411.8|408.62|406.22|0
1659711900000|2022-08-05 15:05:00|412.9|410.5|412.71|410.31|416.82|414.42|412.52|410.12|0
1659712200000|2022-08-05 15:10:00|412.52|410.12|417.38|414.98|417.76|415.36|411.96|409.56|0
1659712500000|2022-08-05 15:15:00|417.57|415.17|418.13|415.73|419.26|416.86|415.32|412.92|0
1659712800000|2022-08-05 15:20:00|418.32|415.92|424.35|421.95|424.54|422.14|417.57|415.17|0
1659713100000|2022-08-05 15:25:00|424.73|422.33|430.43|428.03|430.43|428.03|423.51|421.11|0
1659713400000|2022-08-05 15:30:00|430.62|428.22|423.73|421.33|431.19|428.79|422.4|420|0
1659713700000|2022-08-05 15:35:00|423.54|421.14|423.73|421.33|425.44|423.04|421.83|419.43|0
1659714000000|2022-08-05 15:40:00|423.92|421.52|425.06|422.66|426.39|423.99|423.35|420.95|0
1659714300000|2022-08-05 15:45:00|424.87|422.47|428.34|425.94|429.67|427.27|424.68|422.28|0
1659714600000|2022-08-05 15:50:00|428.53|426.13|426.45|424.05|429.29|426.89|423.99|421.59|0
1659714900000|2022-08-05 15:55:00|426.82|424.42|427.96|425.56|429.1|426.7|425.5|423.1|0
1659715200000|2022-08-05 16:00:00|428.34|425.94|423.24|420.84|428.34|425.94|422.67|420.27|0
1659715500000|2022-08-05 16:05:00|423.42|421.02|424.74|422.34|425.87|423.47|420.79|418.39|0
1659715800000|2022-08-05 16:10:00|424.55|422.15|421.54|419.14|424.55|422.15|421.45|419.05|0
1659716100000|2022-08-05 16:15:00|421.35|418.95|420.22|417.82|421.54|419.14|418.91|416.51|0
1659716400000|2022-08-05 16:20:00|420.41|418.01|422.29|419.89|423.42|421.02|419.47|417.07|0
1659716700000|2022-08-05 16:25:00|422.66|420.26|420.6|418.2|423.23|420.83|420.22|417.82|0
1659717000000|2022-08-05 16:30:00|420.41|418.01|423.98|421.58|425.49|423.09|420.41|418.01|0
1659717300000|2022-08-05 16:35:00|424.35|421.95|423.79|421.39|425.49|423.09|422.09|419.69|0
1659717600000|2022-08-05 16:40:00|423.98|421.58|419.65|417.25|424.16|421.76|419.46|417.06|0
1659717900000|2022-08-05 16:45:00|420.03|417.63|415.35|412.95|420.03|417.63|414.98|412.58|0
1659718200000|2022-08-05 16:50:00|415.16|412.76|414.42|412.02|416.47|414.07|414.23|411.83|0
1659718500000|2022-08-05 16:55:00|414.6|412.2|414.23|411.83|415.72|413.32|413.67|411.27|0
1659718800000|2022-08-05 17:00:00|413.86|411.46|412.18|409.78|416.09|413.69|412.18|409.78|0
1659719100000|2022-08-05 17:05:00|411.99|409.59|411.99|409.59|413.21|410.81|410.32|407.92|0
1659719400000|2022-08-05 17:10:00|411.62|409.22|409.21|406.81|412.18|409.78|409.02|406.62|0
1659719700000|2022-08-05 17:15:00|409.02|406.62|411.43|409.03|411.43|409.03|407.92|405.52|0
1659720000000|2022-08-05 17:20:00|411.25|408.85|408.62|406.22|414.09|411.69|408.62|406.22|0
1659720300000|2022-08-05 17:25:00|408.81|406.41|410.49|408.09|410.67|408.27|406.95|404.55|0
1659720600000|2022-08-05 17:30:00|410.3|407.9|407.13|404.73|410.3|407.9|406.95|404.55|0
1659720900000|2022-08-05 17:35:00|406.95|404.55|406.2|403.8|407.5|405.1|404.91|402.51|0
1659721200000|2022-08-05 17:40:00|406.02|403.62|407.5|405.1|407.5|405.1|405.09|402.69|0
1659721500000|2022-08-05 17:45:00|407.69|405.29|409.36|406.96|409.55|407.15|406.94|404.54|0
1659721800000|2022-08-05 17:50:00|409.17|406.77|410.29|407.89|411.04|408.64|408.99|406.59|0
1659722100000|2022-08-05 17:55:00|410.1|407.7|411.78|409.38|413.65|411.25|409.92|407.52|0
1659722400000|2022-08-05 18:00:00|411.97|409.57|411.97|409.57|413.84|411.44|411.59|409.19|0
1659722700000|2022-08-05 18:05:00|412.15|409.75|414.21|411.81|414.21|411.81|411.41|409.01|0
1659723000000|2022-08-05 18:10:00|414.02|411.62|414.58|412.18|415.71|413.31|413|410.6|0
1659723300000|2022-08-05 18:15:00|414.77|412.37|412.15|409.75|415.33|412.93|411.77|409.37|0
1659723600000|2022-08-05 18:20:00|412.33|409.93|411.59|409.19|412.9|410.5|411.03|408.63|0
1659723900000|2022-08-05 18:25:00|411.77|409.37|417.93|415.53|418.15|415.75|411.4|409|0
1659724200000|2022-08-05 18:30:00|418.03|415.63|414.54|412.14|419.44|417.04|414.35|411.95|0
1659724500000|2022-08-05 18:35:00|414.73|412.33|415.67|413.27|416.23|413.83|414.16|411.76|0
1659724800000|2022-08-05 18:40:00|416.04|413.64|414.54|412.14|417.36|414.96|414.54|412.14|0
1659725100000|2022-08-05 18:45:00|414.91|412.51|415.29|412.89|415.47|413.07|413.6|411.2|0
1659725400000|2022-08-05 18:50:00|415.47|413.07|414.53|412.13|416.79|414.39|413.59|411.19|0
1659725700000|2022-08-05 18:55:00|414.72|412.32|415.28|412.88|418.68|416.28|414.72|412.32|0
1659726000000|2022-08-05 19:00:00|415.47|413.07|413.78|411.38|415.47|413.07|413.03|410.63|0
1659726300000|2022-08-05 19:05:00|414.15|411.75|413.96|411.56|416.78|414.38|413.59|411.19|0
1659726600000|2022-08-05 19:10:00|414.15|411.75|412.65|410.25|414.15|411.75|411.34|408.94|0
1659726900000|2022-08-05 19:15:00|412.46|410.06|413.21|410.81|413.96|411.56|410.96|408.56|0
1659727200000|2022-08-05 19:20:00|412.83|410.43|413.21|410.81|415.27|412.87|411.9|409.5|0
1659727500000|2022-08-05 19:25:00|412.83|410.43|411.33|408.93|414.05|411.65|410.96|408.56|0
1659727800000|2022-08-05 19:30:00|411.61|409.21|409.21|406.81|412.27|409.87|409.21|406.81|0
1659728100000|2022-08-05 19:35:00|409.02|406.62|410.33|407.93|410.33|407.93|408.46|406.06|0
1659728400000|2022-08-05 19:40:00|410.52|408.12|408.46|406.06|410.52|408.12|407.9|405.5|0
1659728700000|2022-08-05 19:45:00|407.9|405.5|404.91|402.51|407.9|405.5|403.79|401.39|0
1659729000000|2022-08-05 19:50:00|404.72|402.32|404.16|401.76|406.21|403.81|401.93|399.53|0
1659729300000|2022-08-05 19:55:00|403.6|401.2|403.6|401.2|404.91|402.51|401.56|399.16|0
1659729600000|2022-08-05 20:00:00|403.42|401.02|406.58|404.18|406.58|404.18|403.42|401.02|0
1659729900000|2022-08-05 20:05:00|406.39|403.99|407.33|404.93|407.51|405.11|406.21|403.81|0
1659730200000|2022-08-05 20:10:00|407.51|405.11|407.33|404.93|407.89|405.49|406.95|404.55|0
1659921900000|2022-08-08 01:25:00|412.28|409.48|411.56|408.76|412.28|409.48|411.56|408.76|0
1659922200000|2022-08-08 01:30:00|411.48|408.68|411.5|408.7|412.06|409.26|410|407.2|0
1659922500000|2022-08-08 01:35:00|411.31|408.51|411.69|408.89|412.06|409.26|410.85|408.05|0
1659922800000|2022-08-08 01:40:00|411.5|408.7|410.93|408.13|411.68|408.88|410.75|407.95|0
1659923100000|2022-08-08 01:45:00|410.75|407.95|410.18|407.38|411.31|408.51|409.9|407.1|0
1659923400000|2022-08-08 01:50:00|410.28|407.48|410.93|408.13|411.12|408.32|409.99|407.19|0
1659923700000|2022-08-08 01:55:00|411.12|408.32|409.99|407.19|411.12|408.32|409.8|407|0
1659924000000|2022-08-08 02:00:00|409.8|407|409.8|407|410.36|407.56|409.24|406.44|0
1659924300000|2022-08-08 02:05:00|409.9|407.1|410.46|407.66|410.46|407.66|409.8|407|0
1659924600000|2022-08-08 02:10:00|410.36|407.56|408.3|405.5|410.74|407.94|408.3|405.5|0
1659924900000|2022-08-08 02:15:00|408.49|405.69|408.4|405.6|408.58|405.78|406.43|403.63|0
1659925200000|2022-08-08 02:20:00|408.3|405.5|407.74|404.94|408.67|405.87|407.55|404.75|0
1659925500000|2022-08-08 02:25:00|407.65|404.85|407.36|404.56|407.65|404.85|406.61|403.81|0
1659925800000|2022-08-08 02:30:00|407.27|404.47|407.36|404.56|407.92|405.12|407.27|404.47|0
1659926100000|2022-08-08 02:35:00|407.27|404.47|406.24|403.44|407.36|404.56|405.86|403.06|0
1659926400000|2022-08-08 02:40:00|406.05|403.25|407.17|404.37|407.54|404.74|406.05|403.25|0
1659926700000|2022-08-08 02:45:00|407.35|404.55|407.91|405.11|407.91|405.11|406.98|404.18|0
1659927000000|2022-08-08 02:50:00|407.73|404.93|407.16|404.36|407.91|405.11|406.6|403.8|0
1659927300000|2022-08-08 02:55:00|407.35|404.55|406.97|404.17|407.54|404.74|406.79|403.99|0
1659927600000|2022-08-08 03:00:00|407.16|404.36|407.53|404.73|407.91|405.11|406.97|404.17|0
1659927900000|2022-08-08 03:05:00|407.44|404.64|407.34|404.54|407.72|404.92|407.16|404.36|0
1659928200000|2022-08-08 03:10:00|407.16|404.36|406.78|403.98|407.34|404.54|406.6|403.8|0
1659928500000|2022-08-08 03:15:00|406.69|403.89|406.22|403.42|406.97|404.17|405.85|403.05|0
1659928800000|2022-08-08 03:20:00|406.03|403.23|406.41|403.61|406.5|403.7|405.85|403.05|0
1659929100000|2022-08-08 03:25:00|406.59|403.79|406.4|403.6|406.59|403.79|406.22|403.42|0
1659929400000|2022-08-08 03:30:00|406.5|403.7|405.57|402.77|406.78|403.98|405.19|402.39|0
1659929700000|2022-08-08 03:35:00|405.66|402.86|406.21|403.41|406.21|403.41|405.28|402.48|0
1659930000000|2022-08-08 03:40:00|406.03|403.23|406.77|403.97|406.77|403.97|406.03|403.23|0
1659930300000|2022-08-08 03:45:00|406.58|403.78|407.89|405.09|408.08|405.28|406.4|403.6|0
1659930600000|2022-08-08 03:50:00|407.7|404.9|407.89|405.09|408.26|405.46|407.7|404.9|0
1659930900000|2022-08-08 03:55:00|408.07|405.27|408.07|405.27|408.26|405.46|407.89|405.09|0
1659931200000|2022-08-08 04:00:00|407.89|405.09|407.14|404.34|407.89|405.09|407.14|404.34|0
1659931500000|2022-08-08 04:05:00|407.05|404.25|407.51|404.71|407.51|404.71|406.95|404.15|0
1659931800000|2022-08-08 04:10:00|407.32|404.52|406.76|403.96|407.51|404.71|406.76|403.96|0
1659932100000|2022-08-08 04:15:00|406.57|403.77|406.76|403.96|406.76|403.96|405.83|403.03|0
1659932400000|2022-08-08 04:20:00|406.57|403.77|407.13|404.33|407.32|404.52|406.38|403.58|0
1659932700000|2022-08-08 04:25:00|407.23|404.43|407.13|404.33|407.5|404.7|407.13|404.33|0
1659933000000|2022-08-08 04:30:00|406.94|404.14|406.56|403.76|407.13|404.33|406.56|403.76|0
1659933300000|2022-08-08 04:35:00|406.66|403.86|406.94|404.14|407.12|404.32|406.56|403.76|0
1659933600000|2022-08-08 04:40:00|406.85|404.05|407.03|404.23|407.12|404.32|406.75|403.95|0
1659933900000|2022-08-08 04:45:00|406.93|404.13|406.93|404.13|407.12|404.32|406.56|403.76|0
1659934200000|2022-08-08 04:50:00|406.84|404.04|405.44|402.64|406.93|404.13|405.44|402.64|0
1659934500000|2022-08-08 04:55:00|405.25|402.45|404.88|402.08|405.62|402.82|404.51|401.71|0
1659934800000|2022-08-08 05:00:00|405.06|402.26|403.95|401.15|405.25|402.45|403.95|401.15|0
1659935100000|2022-08-08 05:05:00|404.04|401.24|403.76|400.96|404.13|401.33|403.57|400.77|0
1659935400000|2022-08-08 05:10:00|403.39|400.59|402.64|399.84|403.39|400.59|402.27|399.47|0
1659935700000|2022-08-08 05:15:00|402.45|399.65|401.9|399.1|402.45|399.65|401.53|398.73|0
1659936000000|2022-08-08 05:20:00|402.08|399.28|402.18|399.38|402.18|399.38|401.52|398.72|0
1659936300000|2022-08-08 05:25:00|402.27|399.47|403.01|400.21|403.19|400.39|402.08|399.28|0
1659936600000|2022-08-08 05:30:00|403.1|400.3|402.08|399.28|403.56|400.76|401.43|398.63|0
1659936900000|2022-08-08 05:35:00|401.89|399.09|403|400.2|403.56|400.76|401.89|399.09|0
1659937200000|2022-08-08 05:40:00|403.19|400.39|403.56|400.76|403.56|400.76|403|400.2|0
1659937500000|2022-08-08 05:45:00|403.37|400.57|402.44|399.64|403.56|400.76|402.26|399.46|0
1659937800000|2022-08-08 05:50:00|402.26|399.46|402.62|399.82|402.63|399.83|401.7|398.9|0
1659938100000|2022-08-08 05:55:00|402.72|399.92|401.7|398.9|402.81|400.01|401.14|398.34|0
1659938400000|2022-08-08 06:00:00|401.51|398.71|400.77|397.97|402.44|399.64|400.58|397.78|0
1659938700000|2022-08-08 06:05:00|400.95|398.15|401.32|398.52|401.69|398.89|400.77|397.97|0
1659939000000|2022-08-08 06:10:00|401.23|398.43|400.86|398.06|401.69|398.89|400.86|398.06|0
1659939300000|2022-08-08 06:15:00|400.76|397.96|399.84|397.04|401.32|398.52|399.65|396.85|0
1659939600000|2022-08-08 06:20:00|399.83|397.03|399.65|396.85|399.83|397.03|398.17|395.37|0
1659939900000|2022-08-08 06:25:00|399.46|396.66|398.72|395.92|399.83|397.03|398.54|395.74|0
1659940200000|2022-08-08 06:30:00|398.91|396.11|399.09|396.29|399.64|396.84|398.54|395.74|0
1659940500000|2022-08-08 06:35:00|399.27|396.47|399.46|396.66|400.01|397.21|398.9|396.1|0
1659940800000|2022-08-08 06:40:00|399.27|396.47|399.37|396.57|399.46|396.66|399.09|396.29|0
1659941100000|2022-08-08 06:45:00|399.46|396.66|399.11|396.31|400.45|397.65|398.74|395.94|0
1659941400000|2022-08-08 06:50:00|398.92|396.12|396.52|393.72|399.11|396.31|396.34|393.54|0
1659941700000|2022-08-08 06:55:00|396.34|393.54|396.34|393.54|397.63|394.83|395.6|392.8|0
1659942000000|2022-08-08 07:00:00|396.71|393.91|391.56|388.76|396.71|393.91|391.2|388.4|0
1659942300000|2022-08-08 07:05:00|391.46|389.06|391.73|389.33|392.09|389.69|389.81|387.41|0
1659942600000|2022-08-08 07:10:00|391.18|388.78|392.27|389.87|392.28|389.88|390.26|387.86|0
1659942900000|2022-08-08 07:15:00|392.09|389.69|392.27|389.87|393.74|391.34|392.09|389.69|0
1659943200000|2022-08-08 07:20:00|392.37|389.97|392.27|389.87|392.82|390.42|391.72|389.32|0
1659943500000|2022-08-08 07:25:00|392.45|390.05|392.73|390.33|393.37|390.97|392.27|389.87|0
1659943800000|2022-08-08 07:30:00|392.45|390.05|393.55|391.15|393.55|391.15|391.54|389.14|0
1659944100000|2022-08-08 07:35:00|393.37|390.97|394.28|391.88|394.65|392.25|393.18|390.78|0
1659944400000|2022-08-08 07:40:00|394.38|391.98|394.83|392.43|395.38|392.98|393.91|391.51|0
1659944700000|2022-08-08 07:45:00|395.02|392.62|393.82|391.42|395.02|392.62|393.27|390.87|0
1659945000000|2022-08-08 07:50:00|393.73|391.33|392.99|390.59|393.91|391.51|392.81|390.41|0
1659945300000|2022-08-08 07:55:00|392.9|390.5|393.35|390.95|393.72|391.32|392.81|390.41|0
1659945600000|2022-08-08 08:00:00|393.17|390.77|393.85|391.45|395.86|393.46|392.94|390.54|0
1659945900000|2022-08-08 08:05:00|394.03|391.63|396.03|393.63|396.73|394.33|393.85|391.45|0
1659946200000|2022-08-08 08:10:00|396.4|394|397.86|395.46|398.04|395.64|395.49|393.09|0
1659946500000|2022-08-08 08:15:00|397.96|395.56|399.14|396.74|399.33|396.93|397.86|395.46|0
1659946800000|2022-08-08 08:20:00|398.96|396.56|399.09|396.69|399.18|396.78|397.49|395.09|0
1659947100000|2022-08-08 08:25:00|399|396.6|397.72|395.32|399.37|396.97|396.99|394.59|0
1659947400000|2022-08-08 08:30:00|397.53|395.13|397.17|394.77|397.53|395.13|396.8|394.4|0
1659947700000|2022-08-08 08:35:00|396.98|394.58|397.71|395.31|397.9|395.5|396.53|394.13|0
1659948000000|2022-08-08 08:40:00|397.53|395.13|396.98|394.58|397.53|395.13|396.07|393.67|0
1659948300000|2022-08-08 08:45:00|397.16|394.76|396.98|394.58|397.16|394.76|396.25|393.85|0
1659948600000|2022-08-08 08:50:00|396.8|394.4|398.26|395.86|398.62|396.22|396.61|394.21|0
1659948900000|2022-08-08 08:55:00|398.07|395.67|397.89|395.49|398.44|396.04|397.89|395.49|0
1659949200000|2022-08-08 09:00:00|397.8|395.4|396.61|394.21|398.16|395.76|396.43|394.03|0
1659949500000|2022-08-08 09:05:00|396.52|394.12|396.42|394.02|396.61|394.21|395.51|393.11|0
1659949800000|2022-08-08 09:10:00|396.34|393.94|399.53|397.13|399.53|397.13|396.24|393.84|0
1659950100000|2022-08-08 09:15:00|399.44|397.04|398.61|396.21|399.89|397.49|398.61|396.21|0
1659950400000|2022-08-08 09:20:00|398.79|396.39|400.26|397.86|400.26|397.86|398.43|396.03|0
1659950700000|2022-08-08 09:25:00|400.07|397.67|399.16|396.76|400.07|397.67|398.97|396.57|0
1659951000000|2022-08-08 09:30:00|398.79|396.39|398.79|396.39|398.97|396.57|398.24|395.84|0
1659951300000|2022-08-08 09:35:00|398.97|396.57|398.42|396.02|399.15|396.75|398.05|395.65|0
1659951600000|2022-08-08 09:40:00|398.24|395.84|398.42|396.02|398.97|396.57|398.24|395.84|0
1659951900000|2022-08-08 09:45:00|398.33|395.93|398.6|396.2|398.6|396.2|397.5|395.1|0
1659952200000|2022-08-08 09:50:00|398.78|396.38|397.68|395.28|398.96|396.56|397.5|395.1|0
1659952500000|2022-08-08 09:55:00|397.86|395.46|397.86|395.46|398.78|396.38|397.68|395.28|0
1659952800000|2022-08-08 10:00:00|397.68|395.28|396.4|394|398.23|395.83|396.4|394|0
1659953100000|2022-08-08 10:05:00|396.5|394.1|396.03|393.63|396.68|394.28|395.67|393.27|0
1659953400000|2022-08-08 10:10:00|395.85|393.45|396.58|394.18|397.4|395|395.85|393.45|0
1659953700000|2022-08-08 10:15:00|396.4|394|396.12|393.72|396.94|394.54|395.67|393.27|0
1659954000000|2022-08-08 10:20:00|396.21|393.81|395.94|393.54|396.21|393.81|395.58|393.18|0
1659954300000|2022-08-08 10:25:00|396.03|393.63|396.39|393.99|396.39|393.99|395.66|393.26|0
1659954600000|2022-08-08 10:30:00|396.21|393.81|395.48|393.08|396.21|393.81|395.48|393.08|0
1659954900000|2022-08-08 10:35:00|395.84|393.44|394.38|391.98|395.84|393.44|394.2|391.8|0
1659955200000|2022-08-08 10:40:00|394.29|391.89|390.21|387.81|394.38|391.98|389.67|387.27|0
1659955500000|2022-08-08 10:45:00|390.39|387.99|389.84|387.44|390.93|388.53|389.22|386.82|0
1659955800000|2022-08-08 10:50:00|389.66|387.26|390.02|387.62|390.38|387.98|389.3|386.9|0
1659956100000|2022-08-08 10:55:00|390.2|387.8|388.76|386.36|390.38|387.98|388.58|386.18|0
1659956400000|2022-08-08 11:00:00|388.94|386.54|390.38|387.98|390.56|388.16|388.94|386.54|0
1659956700000|2022-08-08 11:05:00|390.56|388.16|391.1|388.7|391.2|388.8|390.38|387.98|0
1659957000000|2022-08-08 11:10:00|390.92|388.52|391.1|388.7|391.28|388.88|390.74|388.34|0
1659957300000|2022-08-08 11:15:00|390.92|388.52|391.82|389.42|392|389.6|390.74|388.34|0
1659957600000|2022-08-08 11:20:00|392|389.6|391.64|389.24|392.1|389.7|391.28|388.88|0
1659957900000|2022-08-08 11:25:00|391.46|389.06|393.27|390.87|393.45|391.05|391.28|388.88|0
1659958200000|2022-08-08 11:30:00|393.45|391.05|392.91|390.51|393.45|391.05|392.72|390.32|0
1659958500000|2022-08-08 11:35:00|392.72|390.32|392.72|390.32|392.9|390.5|392.36|389.96|0
1659958800000|2022-08-08 11:40:00|392.63|390.23|391.81|389.41|392.72|390.32|391.81|389.41|0
1659959100000|2022-08-08 11:45:00|391.73|389.33|390.36|387.96|391.81|389.41|390.36|387.96|0
1659959400000|2022-08-08 11:50:00|390.46|388.06|387.83|385.43|390.46|388.06|387.83|385.43|0
1659959700000|2022-08-08 11:55:00|387.65|385.25|388.19|385.79|389.09|386.69|386.93|384.53|0
1659960000000|2022-08-08 12:00:00|388.1|385.7|387.97|385.57|389.72|387.32|387.79|385.39|0
1659960300000|2022-08-08 12:05:00|388.07|385.67|387.25|384.85|388.15|385.75|386.35|383.95|0
1659960600000|2022-08-08 12:10:00|387.43|385.03|388.33|385.93|388.51|386.11|387.25|384.85|0
1659960900000|2022-08-08 12:15:00|388.15|385.75|389.05|386.65|389.23|386.83|387.88|385.48|0
1659961200000|2022-08-08 12:20:00|388.87|386.47|388.15|385.75|389.23|386.83|387.6|385.2|0
1659961500000|2022-08-08 12:25:00|387.96|385.56|386.34|383.94|388.14|385.74|385.8|383.4|0
1659961800000|2022-08-08 12:30:00|385.98|383.58|387.06|384.66|387.42|385.02|385.8|383.4|0
1659962100000|2022-08-08 12:35:00|386.97|384.57|387.24|384.84|387.96|385.56|386.52|384.12|0
1659962400000|2022-08-08 12:40:00|387.15|384.75|386.87|384.47|387.42|385.02|386.69|384.29|0
1659962700000|2022-08-08 12:45:00|386.69|384.29|386.51|384.11|387.78|385.38|386.15|383.75|0
1659963000000|2022-08-08 12:50:00|386.15|383.75|385.61|383.21|386.25|383.85|385.43|383.03|0
1659963300000|2022-08-08 12:55:00|385.43|383.03|382.74|380.34|385.43|383.03|382.74|380.34|0
1659963600000|2022-08-08 13:00:00|382.92|380.52|393.56|391.16|393.56|391.16|382.74|380.34|0
1659963900000|2022-08-08 13:05:00|393.74|391.34|392.83|390.43|395.02|392.62|392.29|389.89|0
1659964200000|2022-08-08 13:10:00|392.47|390.07|393.19|390.79|394.83|392.43|391.74|389.34|0
1659964500000|2022-08-08 13:15:00|393.38|390.98|391.01|388.61|393.74|391.34|390.83|388.43|0
1659964800000|2022-08-08 13:20:00|390.83|388.43|391.38|388.98|392.46|390.06|390.83|388.43|0
1659965100000|2022-08-08 13:25:00|391.19|388.79|392.64|390.24|393.19|390.79|391.19|388.79|0
1659965400000|2022-08-08 13:30:00|392.1|389.7|387.39|384.99|394.82|392.42|383.62|381.22|0
1659965700000|2022-08-08 13:35:00|386.49|384.09|385.59|383.19|391.01|388.61|383.26|380.86|0
1659966000000|2022-08-08 13:40:00|385.05|382.65|380.57|378.17|386.49|384.09|378.79|376.39|0
1659966300000|2022-08-08 13:45:00|380.22|377.82|379.68|377.28|382.72|380.32|379.32|376.92|0
1659966600000|2022-08-08 13:50:00|379.5|377.1|378.53|376.13|381.82|379.42|376.65|374.25|0
1659966900000|2022-08-08 13:55:00|377.82|375.42|379.95|377.55|380.3|377.9|376.58|374.18|0
1659967200000|2022-08-08 14:00:00|378.88|376.48|378.53|376.13|379.95|377.55|376.58|374.18|0
1659967500000|2022-08-08 14:05:00|378.88|376.48|379.41|377.01|382.26|379.86|378.35|375.95|0
1659967800000|2022-08-08 14:10:00|379.23|376.83|382.08|379.68|382.79|380.39|377.81|375.41|0
1659968100000|2022-08-08 14:15:00|381.9|379.5|382.43|380.03|383.15|380.75|380.83|378.43|0
1659968400000|2022-08-08 14:20:00|382.25|379.85|380.75|378.35|382.79|380.39|379.86|377.46|0
1659968700000|2022-08-08 14:25:00|380.58|378.18|380.17|377.77|385.76|383.36|380.17|377.77|0
1659969000000|2022-08-08 14:30:00|380.35|377.95|381.24|378.84|381.42|379.02|379.09|376.69|0
1659969300000|2022-08-08 14:35:00|381.42|379.02|378.19|375.79|382.68|380.28|377.84|375.44|0
1659969600000|2022-08-08 14:40:00|378.01|375.61|376.76|374.36|379.44|377.04|376.41|374.01|0
1659969900000|2022-08-08 14:45:00|376.23|373.83|382.85|380.45|383.39|380.99|376.05|373.65|0
1659970200000|2022-08-08 14:50:00|382.67|380.27|381.05|378.65|383.03|380.63|380.51|378.11|0
1659970500000|2022-08-08 14:55:00|381.23|378.83|380.93|378.53|383.21|380.81|380.21|377.81|0
1659970800000|2022-08-08 15:00:00|381.11|378.71|377.33|374.93|381.11|378.71|376.98|374.58|0
1659971100000|2022-08-08 15:05:00|377.15|374.75|378.7|376.3|379.24|376.84|376.8|374.4|0
1659971400000|2022-08-08 15:10:00|378.88|376.48|381.4|379|381.58|379.18|378.34|375.94|0
1659971700000|2022-08-08 15:15:00|381.58|379.18|384.65|382.25|386.1|383.7|381.4|379|0
1659972000000|2022-08-08 15:20:00|384.83|382.43|385.01|382.61|385.38|382.98|383.2|380.8|0
1659972300000|2022-08-08 15:25:00|385.37|382.97|386.64|384.24|387.37|384.97|384.65|382.25|0
1659972600000|2022-08-08 15:30:00|387.01|384.61|387.55|385.15|388.1|385.7|384.83|382.43|0
1659972900000|2022-08-08 15:35:00|387.73|385.33|394.86|392.46|395.6|393.2|386.46|384.06|0
1659973200000|2022-08-08 15:40:00|395.41|393.01|400.58|398.18|402.43|400.03|393.94|391.54|0
1659973500000|2022-08-08 15:45:00|400.76|398.36|398.91|396.51|400.94|398.54|397.62|395.22|0
1659973800000|2022-08-08 15:50:00|398.72|396.32|393.2|390.8|398.72|396.32|392.65|390.25|0
1659974100000|2022-08-08 15:55:00|393.39|390.99|392.65|390.25|393.39|390.99|391.55|389.15|0
1659974400000|2022-08-08 16:00:00|392.83|390.43|393.38|390.98|393.75|391.35|391.74|389.34|0
1659974700000|2022-08-08 16:05:00|393.57|391.17|399.83|397.43|400.57|398.17|392.65|390.25|0
1659975000000|2022-08-08 16:10:00|398.53|396.13|403.35|400.95|404.09|401.69|398.16|395.76|0
1659975300000|2022-08-08 16:15:00|402.79|400.39|408.37|405.97|410.43|408.03|402.6|400.2|0
1659975600000|2022-08-08 16:20:00|408.56|406.16|404.93|402.53|409.22|406.82|404.19|401.79|0
1659975900000|2022-08-08 16:25:00|405.12|402.72|408.38|405.98|409.59|407.19|403.63|401.23|0
1659976200000|2022-08-08 16:30:00|409.41|407.01|406.98|404.58|409.41|407.01|406.23|403.83|0
1659976500000|2022-08-08 16:35:00|407.16|404.76|408.47|406.07|411.46|409.06|406.79|404.39|0
1659976800000|2022-08-08 16:40:00|408.1|405.7|404.74|402.34|409.22|406.82|404.37|401.97|0
1659977100000|2022-08-08 16:45:00|404.55|402.15|403.62|401.22|405.85|403.45|403.07|400.67|0
1659977400000|2022-08-08 16:50:00|403.44|401.04|402.23|399.83|403.81|401.41|401.4|399|0
1659977700000|2022-08-08 16:55:00|402.69|400.29|404.08|401.68|405.57|403.17|402.04|399.64|0
1659978000000|2022-08-08 17:00:00|404.27|401.87|406.12|403.72|406.69|404.29|404.08|401.68|0
1659978300000|2022-08-08 17:05:00|405.94|403.54|402.59|400.19|406.22|403.82|402.04|399.64|0
1659978600000|2022-08-08 17:10:00|402.96|400.56|400.55|398.15|404.08|401.68|399.81|397.41|0
1659978900000|2022-08-08 17:15:00|400.74|398.34|398.7|396.3|400.92|398.52|397.96|395.56|0
1659979200000|2022-08-08 17:20:00|398.89|396.49|400.92|398.52|404.26|401.86|398.7|396.3|0
1659979500000|2022-08-08 17:25:00|400.55|398.15|405.56|403.16|405.56|403.16|400.36|397.96|0
1659979800000|2022-08-08 17:30:00|405.47|403.07|403.88|401.48|405.93|403.53|402.77|400.37|0
1659980100000|2022-08-08 17:35:00|404.07|401.67|405.92|403.52|407.23|404.83|403.51|401.11|0
1659980400000|2022-08-08 17:40:00|406.11|403.71|402.95|400.55|406.48|404.08|402.76|400.36|0
1659980700000|2022-08-08 17:45:00|402.76|400.36|403.69|401.29|404.62|402.22|402.02|399.62|0
1659981000000|2022-08-08 17:50:00|403.87|401.47|400.91|398.51|404.8|402.4|400.72|398.32|0
1659981300000|2022-08-08 17:55:00|401.09|398.69|400.31|397.91|401.09|398.69|399.57|397.17|0
1659981600000|2022-08-08 18:00:00|400.12|397.72|407.17|404.77|407.55|405.15|399.94|397.54|0
1659981900000|2022-08-08 18:05:00|407.92|405.52|404.38|401.98|410.35|407.95|404.01|401.61|0
1659982200000|2022-08-08 18:10:00|404.19|401.79|407.54|405.14|407.73|405.33|404.01|401.61|0
1659982500000|2022-08-08 18:15:00|407.36|404.96|408.2|405.8|410.35|407.95|406.42|404.02|0
1659982800000|2022-08-08 18:20:00|407.54|405.14|408.66|406.26|409.22|406.82|407.17|404.77|0
1659983100000|2022-08-08 18:25:00|409.22|406.82|408.28|405.88|410.34|407.94|407.16|404.76|0
1659983400000|2022-08-08 18:30:00|408.47|406.07|407.91|405.51|410.15|407.75|406.98|404.58|0
1659983700000|2022-08-08 18:35:00|408.09|405.69|410.71|408.31|411.46|409.06|408.09|405.69|0
1659984000000|2022-08-08 18:40:00|410.52|408.12|410.71|408.31|411.46|409.06|408.09|405.69|0
1659984300000|2022-08-08 18:45:00|410.33|407.93|411.27|408.87|412.77|410.37|409.4|407|0
1659984600000|2022-08-08 18:50:00|411.08|408.68|415.47|413.07|415.47|413.07|411.08|408.68|0
1659984900000|2022-08-08 18:55:00|415.76|413.36|411.75|409.35|416.16|413.76|410.26|407.86|0
1659985200000|2022-08-08 19:00:00|412.13|409.73|410.26|407.86|412.13|409.73|409.14|406.74|0
1659985500000|2022-08-08 19:05:00|410.07|407.67|410.26|407.86|411.94|409.54|409.14|406.74|0
1659985800000|2022-08-08 19:10:00|410.07|407.67|410.07|407.67|412.31|409.91|409.51|407.11|0
1659986100000|2022-08-08 19:15:00|410.25|407.85|411.93|409.53|414.74|412.34|410.07|407.67|0
1659986400000|2022-08-08 19:20:00|411.74|409.34|409.32|406.92|412.87|410.47|407.83|405.43|0
1659986700000|2022-08-08 19:25:00|409.13|406.73|409.32|406.92|410.06|407.66|407.27|404.87|0
1659987000000|2022-08-08 19:30:00|409.5|407.1|407.64|405.24|411.93|409.53|407.64|405.24|0
1659987300000|2022-08-08 19:35:00|408.01|405.61|406.67|404.27|409.01|406.61|405.56|403.16|0
1659987600000|2022-08-08 19:40:00|406.3|403.9|404.44|402.04|406.49|404.09|404.25|401.85|0
1659987900000|2022-08-08 19:45:00|404.62|402.22|405.92|403.52|406.48|404.08|404.07|401.67|0
1659988200000|2022-08-08 19:50:00|404.81|402.41|405.36|402.96|407.97|405.57|404.44|402.04|0
1659988500000|2022-08-08 19:55:00|406.11|403.71|406.66|404.26|407.97|405.57|405.18|402.78|0
1659988800000|2022-08-08 20:00:00|406.85|404.45|405.36|402.96|407.22|404.82|403.87|401.47|0
1659989100000|2022-08-08 20:05:00|405.55|403.15|404.43|402.03|405.55|403.15|404.24|401.84|0
1659989400000|2022-08-08 20:10:00|404.24|401.84|404.05|401.65|404.8|402.4|403.87|401.47|0
1659989700000|2022-08-08 20:15:00|404.44|401.64|404.62|401.82|404.63|401.83|404.25|401.45|0
1659990000000|2022-08-08 20:20:00|404.53|401.73|404.44|401.64|404.62|401.82|404.07|401.27|0
1659990300000|2022-08-08 20:25:00|404.25|401.45|404.62|401.82|404.81|402.01|404.25|401.45|0
1659990600000|2022-08-08 20:30:00|404.43|401.63|403.88|401.08|404.43|401.63|403.69|400.89|0
1659990900000|2022-08-08 20:35:00|403.69|400.89|403.69|400.89|403.69|400.89|403.5|400.7|0
1659991200000|2022-08-08 20:40:00|403.5|400.7|403.31|400.51|403.69|400.89|403.31|400.51|0
1659991500000|2022-08-08 20:45:00|403.13|400.33|403.31|400.51|403.68|400.88|403.13|400.33|0
1659991800000|2022-08-08 20:50:00|403.22|400.42|402.38|399.58|403.31|400.51|402.38|399.58|0
1659992100000|2022-08-08 20:55:00|402.57|399.77|400.07|397.27|402.57|399.77|399.61|396.81|0
1659992400000|2022-08-08 21:00:00|400.05|397.25|400.37|397.57|400.46|397.66|399.67|396.87|0
1659992700000|2022-08-08 21:05:00|400.4|397.6|398.84|396.04|400.85|398.05|398.84|396.04|0
1659993000000|2022-08-08 21:10:00|398.89|396.09|398.56|395.76|399.02|396.22|398.32|395.52|0
1659993300000|2022-08-08 21:15:00|398.69|395.89|398.32|395.52|398.8|396|398.15|395.35|0
1659993600000|2022-08-08 21:20:00|398.2|395.4|398.07|395.27|398.26|395.46|397.86|395.06|0
1659993900000|2022-08-08 21:25:00|397.99|395.19|398.36|395.56|398.36|395.56|397.94|395.14|0
1659994200000|2022-08-08 21:30:00|398.5|395.7|398.77|395.97|398.77|395.97|398.5|395.7|0
1659994500000|2022-08-08 21:35:00|398.6|395.8|398.78|395.98|398.88|396.08|398.47|395.67|0
1659994800000|2022-08-08 21:40:00|398.8|396|398.9|396.1|399.17|396.37|398.78|395.98|0
1659995100000|2022-08-08 21:45:00|398.84|396.04|399.23|396.43|399.23|396.43|398.84|396.04|0
1659995400000|2022-08-08 21:50:00|399.25|396.45|399.36|396.56|399.37|396.57|399.25|396.45|0
1659995700000|2022-08-08 21:55:00|399.45|396.65|399.9|397.1|400.22|397.42|399.28|396.48|0
1659996000000|2022-08-08 22:00:00|401.71|398.91|402.17|399.37|402.54|399.74|401.25|398.45|0
1659996300000|2022-08-08 22:05:00|402.36|399.56|403.1|400.3|403.28|400.48|402.36|399.56|0
1659996600000|2022-08-08 22:10:00|402.91|400.11|402.35|399.55|402.91|400.11|401.43|398.63|0
1659996900000|2022-08-08 22:15:00|402.17|399.37|402.54|399.74|402.72|399.92|402.17|399.37|0
1659997200000|2022-08-08 22:20:00|402.35|399.55|402.9|400.1|403.46|400.66|402.35|399.55|0
1659997500000|2022-08-08 22:25:00|403|400.2|402.9|400.1|403.09|400.29|402.53|399.73|0
1659997800000|2022-08-08 22:30:00|402.72|399.92|403.09|400.29|403.09|400.29|402.72|399.92|0
1659998100000|2022-08-08 22:35:00|402.9|400.1|403.18|400.38|403.27|400.47|402.9|400.1|0
1659998400000|2022-08-08 22:40:00|403.08|400.28|403.45|400.65|403.64|400.84|403.08|400.28|0
1659998700000|2022-08-08 22:45:00|403.64|400.84|403.27|400.47|403.64|400.84|402.9|400.1|0
1659999000000|2022-08-08 22:50:00|403.18|400.38|403.26|400.46|403.27|400.47|402.89|400.09|0
1659999300000|2022-08-08 22:55:00|403.45|400.65|403.26|400.46|403.45|400.65|403.08|400.28|0
1659999600000|2022-08-08 23:00:00|403.36|400.56|404.19|401.39|404.56|401.76|403.08|400.28|0
1659999900000|2022-08-08 23:05:00|403.82|401.02|401.22|398.42|403.82|401.02|401.03|398.23|0
1660000200000|2022-08-08 23:10:00|401.4|398.6|398.63|395.83|401.4|398.6|398.08|395.28|0
1660000500000|2022-08-08 23:15:00|399|396.2|399.18|396.38|399.37|396.57|398.45|395.65|0
1660000800000|2022-08-08 23:20:00|399.28|396.48|399|396.2|399.55|396.75|399|396.2|0
1660001100000|2022-08-08 23:25:00|398.81|396.01|398.44|395.64|399.18|396.38|398.44|395.64|0
1660001400000|2022-08-08 23:30:00|398.63|395.83|398.62|395.82|398.72|395.92|397.52|394.72|0
1660001700000|2022-08-08 23:35:00|398.44|395.64|397.33|394.53|398.81|396.01|396.78|393.98|0
1660002000000|2022-08-08 23:40:00|397.24|394.44|397.88|395.08|398.07|395.27|397.15|394.35|0
1660002300000|2022-08-08 23:45:00|398.07|395.27|398.25|395.45|398.99|396.19|397.14|394.34|0
1660002600000|2022-08-08 23:50:00|398.34|395.54|399.17|396.37|399.17|396.37|398.25|395.45|0
1660002900000|2022-08-08 23:55:00|398.98|396.18|398.43|395.63|399.17|396.37|398.43|395.63|0
1660003200000|2022-08-09 00:00:00|398.61|395.81|398.43|395.63|399.17|396.37|398.24|395.44|0
1660003500000|2022-08-09 00:05:00|398.34|395.54|400.46|397.66|401.2|398.4|398.34|395.54|0
1660003800000|2022-08-09 00:10:00|400.64|397.84|398.98|396.18|400.74|397.94|398.79|395.99|0
1660004100000|2022-08-09 00:15:00|399.16|396.36|397.32|394.52|399.35|396.55|397.32|394.52|0
1660004400000|2022-08-09 00:20:00|397.5|394.7|398.79|395.99|398.79|395.99|397.5|394.7|0
1660004700000|2022-08-09 00:25:00|398.97|396.17|398.23|395.43|399.53|396.73|398.05|395.25|0
1660005000000|2022-08-09 00:30:00|398.6|395.8|398.97|396.17|399.25|396.45|397.86|395.06|0
1660005300000|2022-08-09 00:35:00|399.06|396.26|399.89|397.09|399.89|397.09|398.6|395.8|0
1660005600000|2022-08-09 00:40:00|400.07|397.27|400.26|397.46|400.26|397.46|399.52|396.72|0
1660005900000|2022-08-09 00:45:00|400.44|397.64|401.92|399.12|402.11|399.31|400.44|397.64|0
1660006200000|2022-08-09 00:50:00|401.73|398.93|401.55|398.75|401.73|398.93|400.81|398.01|0
1660006500000|2022-08-09 00:55:00|401.73|398.93|402.66|399.86|402.66|399.86|401.36|398.56|0
1660006800000|2022-08-09 01:00:00|402.75|399.95|402.84|400.04|403.77|400.97|402.29|399.49|0
1660007100000|2022-08-09 01:05:00|402.94|400.14|403.95|401.15|405.25|402.45|402.65|399.85|0
1660007400000|2022-08-09 01:10:00|404.14|401.34|403.76|400.96|404.32|401.52|403.76|400.96|0
1660007700000|2022-08-09 01:15:00|403.95|401.15|404.69|401.89|404.69|401.89|403.76|400.96|0
1660008000000|2022-08-09 01:20:00|404.88|402.08|405.62|402.82|406.74|403.94|404.69|401.89|0
1660008300000|2022-08-09 01:25:00|405.81|403.01|404.78|401.98|406.18|403.38|404.5|401.7|0
1660008600000|2022-08-09 01:30:00|404.87|402.07|404.87|402.07|405.43|402.63|404.5|401.7|0
1660008900000|2022-08-09 01:35:00|404.97|402.17|406.17|403.37|406.36|403.56|404.87|402.07|0
1660009200000|2022-08-09 01:40:00|406.08|403.28|407.1|404.3|407.66|404.86|405.9|403.1|0
1660009500000|2022-08-09 01:45:00|407.29|404.49|407.29|404.49|408.03|405.23|407.1|404.3|0
1660009800000|2022-08-09 01:50:00|407.47|404.67|406.17|403.37|407.66|404.86|405.8|403|0
1660010100000|2022-08-09 01:55:00|406.26|403.46|407.1|404.3|407.47|404.67|406.17|403.37|0
1660010400000|2022-08-09 02:00:00|406.91|404.11|405.23|402.43|406.91|404.11|405.23|402.43|0
1660010700000|2022-08-09 02:05:00|405.42|402.62|404.3|401.5|405.42|402.62|404.12|401.32|0
1660011000000|2022-08-09 02:10:00|404.21|401.41|404.48|401.68|405.04|402.24|404.21|401.41|0
1660011300000|2022-08-09 02:15:00|404.67|401.87|404.58|401.78|405.14|402.34|404.3|401.5|0
1660011600000|2022-08-09 02:20:00|404.67|401.87|403.55|400.75|404.67|401.87|403.55|400.75|0
1660011900000|2022-08-09 02:25:00|403.74|400.94|403.36|400.56|403.74|400.94|402.81|400.01|0
1660012200000|2022-08-09 02:30:00|403.46|400.66|403.73|400.93|403.92|401.12|403.46|400.66|0
1660012500000|2022-08-09 02:35:00|403.64|400.84|403.92|401.12|404.1|401.3|403.18|400.38|0
1660012800000|2022-08-09 02:40:00|403.83|401.03|403.17|400.37|404.1|401.3|402.99|400.19|0
1660013100000|2022-08-09 02:45:00|402.99|400.19|403.36|400.56|403.54|400.74|402.8|400|0
1660013400000|2022-08-09 02:50:00|403.45|400.65|403.73|400.93|403.73|400.93|402.98|400.18|0
1660013700000|2022-08-09 02:55:00|403.64|400.84|402.98|400.18|403.73|400.93|402.8|400|0
1660014000000|2022-08-09 03:00:00|403.17|400.37|402.42|399.62|403.17|400.37|402.42|399.62|0
1660014300000|2022-08-09 03:05:00|402.52|399.72|402.79|399.99|402.98|400.18|402.42|399.62|0
1660014600000|2022-08-09 03:10:00|402.89|400.09|400.75|397.95|402.98|400.18|400.57|397.77|0
1660014900000|2022-08-09 03:15:00|400.57|397.77|400.29|397.49|400.66|397.86|400.01|397.21|0
1660015200000|2022-08-09 03:20:00|400.2|397.4|399.45|396.65|400.38|397.58|399.08|396.28|0
1660015500000|2022-08-09 03:25:00|399.27|396.47|400.19|397.39|400.38|397.58|399.08|396.28|0
1660015800000|2022-08-09 03:30:00|400.38|397.58|398.9|396.1|400.38|397.58|398.9|396.1|0
1660016100000|2022-08-09 03:35:00|399.08|396.28|398.53|395.73|399.27|396.47|398.34|395.54|0
1660016400000|2022-08-09 03:40:00|398.62|395.82|397.97|395.17|398.71|395.91|397.97|395.17|0
1660016700000|2022-08-09 03:45:00|397.79|394.99|398.34|395.54|398.34|395.54|397.6|394.8|0
1660017000000|2022-08-09 03:50:00|398.15|395.35|398.33|395.53|398.71|395.91|397.97|395.17|0
1660017300000|2022-08-09 03:55:00|398.52|395.72|397.96|395.16|398.89|396.09|397.96|395.16|0
1660017600000|2022-08-09 04:00:00|398.06|395.26|398.7|395.9|399.07|396.27|397.59|394.79|0
1660017900000|2022-08-09 04:05:00|398.88|396.08|398.88|396.08|399.07|396.27|398.51|395.71|0
1660018200000|2022-08-09 04:10:00|398.79|395.99|399.43|396.63|399.43|396.63|398.7|395.9|0
1660018500000|2022-08-09 04:15:00|399.62|396.82|399.62|396.82|399.8|397|399.43|396.63|0
1660018800000|2022-08-09 04:20:00|399.53|396.73|400.17|397.37|400.17|397.37|399.43|396.63|0
1660019100000|2022-08-09 04:25:00|399.98|397.18|400.17|397.37|400.35|397.55|399.98|397.18|0
1660019400000|2022-08-09 04:30:00|399.98|397.18|400.17|397.37|400.35|397.55|399.8|397|0
1660019700000|2022-08-09 04:35:00|399.98|397.18|400.07|397.27|400.08|397.28|399.61|396.81|0
1660020000000|2022-08-09 04:40:00|399.98|397.18|399.79|396.99|400.16|397.36|399.52|396.72|0
1660020300000|2022-08-09 04:45:00|399.98|397.18|399.79|396.99|400.16|397.36|399.79|396.99|0
1660020600000|2022-08-09 04:50:00|399.6|396.8|399.23|396.43|399.6|396.8|399.23|396.43|0
1660020900000|2022-08-09 04:55:00|399.42|396.62|399.23|396.43|399.6|396.8|399.23|396.43|0
1660021200000|2022-08-09 05:00:00|399.42|396.62|401.26|398.46|401.26|398.46|399.23|396.43|0
1660021500000|2022-08-09 05:05:00|401.45|398.65|400.71|397.91|401.45|398.65|400.71|397.91|0
1660021800000|2022-08-09 05:10:00|400.34|397.54|400.25|397.45|400.71|397.91|399.69|396.89|0
1660022100000|2022-08-09 05:15:00|400.33|397.53|400.33|397.53|400.7|397.9|399.78|396.98|0
1660022400000|2022-08-09 05:20:00|400.15|397.35|400.06|397.26|400.52|397.72|399.96|397.16|0
1660022700000|2022-08-09 05:25:00|400.15|397.35|399.77|396.97|400.15|397.35|399.59|396.79|0
1660023000000|2022-08-09 05:30:00|399.96|397.16|399.4|396.6|400.14|397.34|398.66|395.86|0
1660023300000|2022-08-09 05:35:00|399.59|396.79|400.32|397.52|400.51|397.71|399.22|396.42|0
1660023600000|2022-08-09 05:40:00|400.14|397.34|399.58|396.78|400.14|397.34|399.4|396.6|0
1660023900000|2022-08-09 05:45:00|399.4|396.6|399.31|396.51|399.77|396.97|399.03|396.23|0
1660024200000|2022-08-09 05:50:00|399.4|396.6|399.95|397.15|400.13|397.33|399.4|396.6|0
1660024500000|2022-08-09 05:55:00|400.13|397.33|400.69|397.89|400.69|397.89|399.86|397.06|0
1660024800000|2022-08-09 06:00:00|400.5|397.7|402.17|399.37|402.35|399.55|400.5|397.7|0
1660025100000|2022-08-09 06:05:00|402.08|399.28|402.91|400.11|403.28|400.48|402.08|399.28|0
1660025400000|2022-08-09 06:10:00|402.72|399.92|401.79|398.99|402.91|400.11|401.61|398.81|0
1660025700000|2022-08-09 06:15:00|401.89|399.09|401.79|398.99|402.35|399.55|401.42|398.62|0
1660026000000|2022-08-09 06:20:00|401.97|399.17|403.37|400.57|403.37|400.57|401.6|398.8|0
1660026300000|2022-08-09 06:25:00|403.27|400.47|403.08|400.28|403.64|400.84|402.71|399.91|0
1660026600000|2022-08-09 06:30:00|403.27|400.47|404.38|401.58|404.48|401.68|402.34|399.54|0
1660026900000|2022-08-09 06:35:00|404.48|401.68|403.92|401.12|404.48|401.68|403.45|400.65|0
1660027200000|2022-08-09 06:40:00|404.01|401.21|404.01|401.21|404.19|401.39|403.82|401.02|0
1660027500000|2022-08-09 06:45:00|403.82|401.02|404|401.2|404.75|401.95|403.82|401.02|0
1660027800000|2022-08-09 06:50:00|403.82|401.02|402.7|399.9|404.38|401.58|402.43|399.63|0
1660028100000|2022-08-09 06:55:00|402.52|399.72|401.96|399.16|402.7|399.9|401.77|398.97|0
1660028400000|2022-08-09 07:00:00|402.33|399.53|402.06|399.26|402.34|399.54|400.48|397.68|0
1660028700000|2022-08-09 07:05:00|401.95|399.55|400.47|398.07|401.95|399.55|399|396.6|0
1660029000000|2022-08-09 07:10:00|400.38|397.98|401.21|398.81|401.58|399.18|399.64|397.24|0
1660029300000|2022-08-09 07:15:00|401.3|398.9|404.17|401.77|404.17|401.77|401.21|398.81|0
1660029600000|2022-08-09 07:20:00|403.98|401.58|406.58|404.18|407.89|405.49|403.98|401.58|0
1660029900000|2022-08-09 07:25:00|406.49|404.09|405.28|402.88|407.14|404.74|405.28|402.88|0
1660030200000|2022-08-09 07:30:00|405.47|403.07|403.05|400.65|405.47|403.07|403.05|400.65|0
1660030500000|2022-08-09 07:35:00|403.24|400.84|404.35|401.95|405.46|403.06|403.05|400.65|0
1660030800000|2022-08-09 07:40:00|404.26|401.86|405.83|403.43|405.83|403.43|403.98|401.58|0
1660031100000|2022-08-09 07:45:00|405.65|403.25|405.46|403.06|405.65|403.25|404.71|402.31|0
1660031400000|2022-08-09 07:50:00|405.55|403.15|405.83|403.43|406.39|403.99|404.71|402.31|0
1660031700000|2022-08-09 07:55:00|405.74|403.34|403.6|401.2|405.83|403.43|402.49|400.09|0
1660032000000|2022-08-09 08:00:00|403.41|401.01|403.41|401.01|403.78|401.38|402.58|400.18|0
1660032300000|2022-08-09 08:05:00|403.6|401.2|406.94|404.54|406.94|404.54|403.59|401.19|0
1660032600000|2022-08-09 08:10:00|406.75|404.35|405.08|402.68|406.94|404.54|404.89|402.49|0
1660032900000|2022-08-09 08:15:00|404.89|402.49|404.33|401.93|405.82|403.42|404.15|401.75|0
1660033200000|2022-08-09 08:20:00|404.24|401.84|402.2|399.8|404.33|401.93|402.2|399.8|0
1660033500000|2022-08-09 08:25:00|402.29|399.89|401.92|399.52|403.4|401|401.92|399.52|0
1660033800000|2022-08-09 08:30:00|402.1|399.7|401.73|399.33|403.13|400.73|401.36|398.96|0
1660034100000|2022-08-09 08:35:00|401.55|399.15|401.36|398.96|402.66|400.26|400.99|398.59|0
1660034400000|2022-08-09 08:40:00|401.54|399.14|402.38|399.98|402.38|399.98|400.99|398.59|0
1660034700000|2022-08-09 08:45:00|402.47|400.07|403.21|400.81|403.21|400.81|401.73|399.33|0
1660035000000|2022-08-09 08:50:00|403.39|400.99|403.02|400.62|403.76|401.36|402.46|400.06|0
1660035300000|2022-08-09 08:55:00|402.83|400.43|402.09|399.69|403.12|400.72|401.91|399.51|0
1660035600000|2022-08-09 09:00:00|402|399.6|400.98|398.58|402.65|400.25|400.43|398.03|0
1660035900000|2022-08-09 09:05:00|400.89|398.49|400.98|398.58|401.26|398.86|400.61|398.21|0
1660036200000|2022-08-09 09:10:00|401.16|398.76|400.98|398.58|401.53|399.13|400.61|398.21|0
1660036500000|2022-08-09 09:15:00|401.16|398.76|400.97|398.57|401.53|399.13|400.42|398.02|0
1660036800000|2022-08-09 09:20:00|401.16|398.76|402.27|399.87|402.45|400.05|401.07|398.67|0
1660037100000|2022-08-09 09:25:00|402.18|399.78|403.56|401.16|403.75|401.35|402.18|399.78|0
1660037400000|2022-08-09 09:30:00|403.75|401.35|403.37|400.97|404.3|401.9|403.37|400.97|0
1660037700000|2022-08-09 09:35:00|403.56|401.16|403.93|401.53|404.11|401.71|403.19|400.79|0
1660038000000|2022-08-09 09:40:00|404.11|401.71|403.18|400.78|404.48|402.08|403|400.6|0
1660038300000|2022-08-09 09:45:00|403.37|400.97|402.44|400.04|404.3|401.9|402.26|399.86|0
1660038600000|2022-08-09 09:50:00|402.26|399.86|403.92|401.52|403.92|401.52|402.26|399.86|0
1660038900000|2022-08-09 09:55:00|404.11|401.71|405.41|403.01|405.78|403.38|403.92|401.52|0
1660039200000|2022-08-09 10:00:00|405.59|403.19|404.76|402.36|405.59|403.19|404.48|402.08|0
1660039500000|2022-08-09 10:05:00|404.66|402.26|406.43|404.03|406.43|404.03|404.66|402.26|0
1660039800000|2022-08-09 10:10:00|406.33|403.93|410.16|407.76|410.25|407.85|406.33|403.93|0
1660040100000|2022-08-09 10:15:00|410.06|407.66|409.87|407.47|411.56|409.16|409.87|407.47|0
1660040400000|2022-08-09 10:20:00|409.97|407.57|411.55|409.15|413.06|410.66|409.97|407.57|0
1660040700000|2022-08-09 10:25:00|411.74|409.34|412.49|410.09|413.05|410.65|411.18|408.78|0
1660041000000|2022-08-09 10:30:00|412.11|409.71|413.58|411.18|413.77|411.37|411.64|409.24|0
1660041300000|2022-08-09 10:35:00|413.49|411.09|412.27|409.87|414.9|412.5|412.27|409.87|0
1660041600000|2022-08-09 10:40:00|412.08|409.68|413.77|411.37|413.96|411.56|411.71|409.31|0
1660041900000|2022-08-09 10:45:00|413.58|411.18|414.14|411.74|415.27|412.87|412.93|410.53|0
1660042200000|2022-08-09 10:50:00|414.05|411.65|414.14|411.74|415.27|412.87|413.76|411.36|0
1660042500000|2022-08-09 10:55:00|414.33|411.93|412.64|410.24|415.08|412.68|412.64|410.24|0
1660042800000|2022-08-09 11:00:00|412.45|410.05|410.77|408.37|412.64|410.24|410.39|407.99|0
1660043100000|2022-08-09 11:05:00|410.86|408.46|412.07|409.67|412.07|409.67|410.58|408.18|0
1660043400000|2022-08-09 11:10:00|412.17|409.77|411.32|408.92|412.17|409.77|410.58|408.18|0
1660043700000|2022-08-09 11:15:00|411.42|409.02|411.51|409.11|412.07|409.67|410.48|408.08|0
1660044000000|2022-08-09 11:20:00|411.6|409.2|412.25|409.85|412.63|410.23|410.86|408.46|0
1660044300000|2022-08-09 11:25:00|412.35|409.95|414.31|411.91|415.06|412.66|412.35|409.95|0
1660044600000|2022-08-09 11:30:00|415.06|412.66|412.62|410.22|415.72|413.32|412.62|410.22|0
1660044900000|2022-08-09 11:35:00|412.53|410.13|414.12|411.72|414.5|412.1|412.06|409.66|0
1660045200000|2022-08-09 11:40:00|413.93|411.53|419.39|416.99|419.58|417.18|413.75|411.35|0
1660045500000|2022-08-09 11:45:00|419.2|416.8|418.25|415.85|419.39|416.99|418.07|415.67|0
1660045800000|2022-08-09 11:50:00|418.35|415.95|417.31|414.91|419.01|416.61|417.12|414.72|0
1660046100000|2022-08-09 11:55:00|417.5|415.1|418.44|416.04|418.54|416.14|417.12|414.72|0
1660046400000|2022-08-09 12:00:00|418.63|416.23|417.12|414.72|418.82|416.42|416.74|414.34|0
1660046700000|2022-08-09 12:05:00|417.03|414.63|419.57|417.17|419.57|417.17|416.93|414.53|0
1660047000000|2022-08-09 12:10:00|419.38|416.98|418.81|416.41|420.7|418.3|418.62|416.22|0
1660047300000|2022-08-09 12:15:00|418.62|416.22|417.49|415.09|418.62|416.22|417.11|414.71|0
1660047600000|2022-08-09 12:20:00|417.3|414.9|414.67|412.27|417.3|414.9|414.67|412.27|0
1660047900000|2022-08-09 12:25:00|414.48|412.08|415.04|412.64|415.23|412.83|414.29|411.89|0
1660048200000|2022-08-09 12:30:00|415.23|412.83|413.35|410.95|416.92|414.52|413.16|410.76|0
1660048500000|2022-08-09 12:35:00|414.1|411.7|413.72|411.32|414.47|412.07|413.35|410.95|0
1660048800000|2022-08-09 12:40:00|413.53|411.13|414.28|411.88|414.66|412.26|412.97|410.57|0
1660049100000|2022-08-09 12:45:00|414.1|411.7|414.28|411.88|414.66|412.26|413.16|410.76|0
1660049400000|2022-08-09 12:50:00|414.47|412.07|413.9|411.5|415.59|413.19|413.72|411.32|0
1660049700000|2022-08-09 12:55:00|413.72|411.32|414.65|412.25|414.65|412.25|413.53|411.13|0
1660050000000|2022-08-09 13:00:00|414.75|412.35|414.09|411.69|415.97|413.57|413.81|411.41|0
1660050300000|2022-08-09 13:05:00|414.28|411.88|414.27|411.87|415.59|413.19|413.34|410.94|0
1660050600000|2022-08-09 13:10:00|414.09|411.69|415.4|413|415.77|413.37|413.71|411.31|0
1660050900000|2022-08-09 13:15:00|415.21|412.81|416.52|414.12|417.66|415.26|415.21|412.81|0
1660051200000|2022-08-09 13:20:00|416.71|414.31|413.89|411.49|416.81|414.41|413.89|411.49|0
1660051500000|2022-08-09 13:25:00|414.08|411.68|413.52|411.12|415.77|413.37|413.14|410.74|0
1660051800000|2022-08-09 13:30:00|413.89|411.49|416.14|413.74|418.59|416.19|410.15|407.75|0
1660052100000|2022-08-09 13:35:00|415.95|413.55|415.2|412.8|417.27|414.87|411.45|409.05|0
1660052400000|2022-08-09 13:40:00|414.64|412.24|412.2|409.8|415.58|413.18|410.7|408.3|0
1660052700000|2022-08-09 13:45:00|411.64|409.24|415.2|412.8|416.33|413.93|410.33|407.93|0
1660053000000|2022-08-09 13:50:00|415.57|413.17|420.85|418.45|421.61|419.21|413.13|410.73|0
1660053300000|2022-08-09 13:55:00|419.91|417.51|421.42|419.02|423.31|420.91|419.72|417.32|0
1660053600000|2022-08-09 14:00:00|422.17|419.77|422.33|419.93|423.88|421.48|420.22|417.82|0
1660053900000|2022-08-09 14:05:00|422.9|420.5|424.79|422.39|424.79|422.39|422.14|419.74|0
1660054200000|2022-08-09 14:10:00|425.08|422.68|421.19|418.79|425.17|422.77|420.06|417.66|0
1660054500000|2022-08-09 14:15:00|422.14|419.74|419.87|417.47|422.14|419.74|418.74|416.34|0
1660054800000|2022-08-09 14:20:00|419.78|417.38|423.84|421.44|424.22|421.82|417.99|415.59|0
1660055100000|2022-08-09 14:25:00|423.65|421.25|418.27|415.87|423.65|421.25|418.27|415.87|0
1660055400000|2022-08-09 14:30:00|418.36|415.96|416.29|413.89|420.24|417.84|415.54|413.14|0
1660055700000|2022-08-09 14:35:00|416.48|414.08|417.61|415.21|419.11|416.71|416.29|413.89|0
1660056000000|2022-08-09 14:40:00|417.42|415.02|417.7|415.3|419.49|417.09|416.48|414.08|0
1660056300000|2022-08-09 14:45:00|418.17|415.77|416.85|414.45|420.8|418.4|416.66|414.26|0
1660056600000|2022-08-09 14:50:00|417.04|414.64|419.48|417.08|419.48|417.08|414.79|412.39|0
1660056900000|2022-08-09 14:55:00|419.1|416.7|420.99|418.59|422.12|419.72|419.1|416.7|0
1660057200000|2022-08-09 15:00:00|420.8|418.4|428|425.6|428|425.6|420.8|418.4|0
1660057500000|2022-08-09 15:05:00|428.19|425.79|425.15|422.75|428.38|425.98|423.63|421.23|0
1660057800000|2022-08-09 15:10:00|425.34|422.94|418.34|415.94|425.72|423.32|418.34|415.94|0
1660058100000|2022-08-09 15:15:00|418.16|415.76|415.9|413.5|419.29|416.89|414.21|411.81|0
1660058400000|2022-08-09 15:20:00|415.71|413.31|416.27|413.87|416.65|414.25|414.4|412|0
1660058700000|2022-08-09 15:25:00|416.09|413.69|416.46|414.06|417.02|414.62|413.46|411.06|0
1660059000000|2022-08-09 15:30:00|416.27|413.87|418.71|416.31|419.28|416.88|415.9|413.5|0
1660059300000|2022-08-09 15:35:00|418.52|416.12|418.71|416.31|419.47|417.07|416.64|414.24|0
1660059600000|2022-08-09 15:40:00|418.9|416.5|418.9|416.5|419.09|416.69|416.08|413.68|0
1660059900000|2022-08-09 15:45:00|419.09|416.69|418.33|415.93|419.27|416.87|416.64|414.24|0
1660060200000|2022-08-09 15:50:00|418.52|416.12|417.95|415.55|421.91|419.51|417.01|414.61|0
1660060500000|2022-08-09 15:55:00|418.14|415.74|420.96|418.56|421.34|418.94|417.39|414.99|0
1660060800000|2022-08-09 16:00:00|421.15|418.75|420.59|418.19|423.42|421.02|419.83|417.43|0
1660061100000|2022-08-09 16:05:00|420.4|418|421.34|418.94|421.34|418.94|419.26|416.86|0
1660061400000|2022-08-09 16:10:00|421.15|418.75|422.85|420.45|423.04|420.64|420.58|418.18|0
1660061700000|2022-08-09 16:15:00|422.47|420.07|423.6|421.2|423.61|421.21|421.52|419.12|0
1660062000000|2022-08-09 16:20:00|423.41|421.01|425.12|422.72|425.69|423.29|422.09|419.69|0
1660062300000|2022-08-09 16:25:00|425.03|422.63|426.63|424.23|427.4|425|423.03|420.63|0
1660062600000|2022-08-09 16:30:00|426.82|424.42|426.25|423.85|427.2|424.8|425.11|422.71|0
1660062900000|2022-08-09 16:35:00|426.44|424.04|424.54|422.14|427.2|424.8|424.16|421.76|0
1660063200000|2022-08-09 16:40:00|424.73|422.33|425.49|423.09|426.63|424.23|424.73|422.33|0
1660063500000|2022-08-09 16:45:00|425.87|423.47|425.87|423.47|427.58|425.18|425.11|422.71|0
1660063800000|2022-08-09 16:50:00|425.68|423.28|426.25|423.85|427.58|425.18|425.49|423.09|0
1660064100000|2022-08-09 16:55:00|426.06|423.66|424.35|421.95|426.63|424.23|424.35|421.95|0
1660064400000|2022-08-09 17:00:00|424.16|421.76|423.02|420.62|424.16|421.76|422.64|420.24|0
1660064700000|2022-08-09 17:05:00|423.21|420.81|424.91|422.51|426.81|424.41|422.26|419.86|0
1660065000000|2022-08-09 17:10:00|425.29|422.89|423.58|421.18|426.62|424.22|423.01|420.61|0
1660065300000|2022-08-09 17:15:00|423.39|420.99|422.63|420.23|424.34|421.94|421.31|418.91|0
1660065600000|2022-08-09 17:20:00|422.45|420.05|421.88|419.48|423.01|420.61|421.31|418.91|0
1660065900000|2022-08-09 17:25:00|422.07|419.67|422.06|419.66|423.58|421.18|421.5|419.1|0
1660066200000|2022-08-09 17:30:00|421.87|419.47|423.57|421.17|423.95|421.55|421.87|419.47|0
1660066500000|2022-08-09 17:35:00|423.39|420.99|425.47|423.07|425.66|423.26|423.39|420.99|0
1660066800000|2022-08-09 17:40:00|425.66|423.26|426.23|423.83|428.7|426.3|424.9|422.5|0
1660067100000|2022-08-09 17:45:00|426.42|424.02|424.9|422.5|428.13|425.73|424.71|422.31|0
1660067400000|2022-08-09 17:50:00|425.27|422.87|424.89|422.49|426.22|423.82|423.95|421.55|0
1660067700000|2022-08-09 17:55:00|424.7|422.3|418.65|416.25|424.7|422.3|417.13|414.73|0
1660068000000|2022-08-09 18:00:00|418.84|416.44|418.08|415.68|419.03|416.63|416.75|414.35|0
1660068300000|2022-08-09 18:05:00|418.27|415.87|418.08|415.68|418.65|416.25|416.75|414.35|0
1660068600000|2022-08-09 18:10:00|418.27|415.87|418.83|416.43|419.41|417.01|417.89|415.49|0
1660068900000|2022-08-09 18:15:00|419.02|416.62|423.98|421.58|424.55|422.15|418.83|416.43|0
1660069200000|2022-08-09 18:20:00|424.36|421.96|425.7|423.3|426.08|423.68|423.22|420.82|0
1660069500000|2022-08-09 18:25:00|425.51|423.11|426.08|423.68|426.47|424.07|424.55|422.15|0
1660069800000|2022-08-09 18:30:00|426.27|423.87|425.31|422.91|426.66|424.26|424.36|421.96|0
1660070100000|2022-08-09 18:35:00|425.12|422.72|424.16|421.76|426.27|423.87|423.78|421.38|0
1660070400000|2022-08-09 18:40:00|423.78|421.38|424.54|422.14|425.12|422.72|423.78|421.38|0
1660070700000|2022-08-09 18:45:00|424.16|421.76|421.68|419.28|424.16|421.76|421.3|418.9|0
1660071000000|2022-08-09 18:50:00|421.49|419.09|419.58|417.18|421.87|419.47|417.68|415.28|0
1660071300000|2022-08-09 18:55:00|419.39|416.99|420.53|418.13|420.53|418.13|417.68|415.28|0
1660071600000|2022-08-09 19:00:00|420.72|418.32|421.48|419.08|421.48|419.08|418.82|416.42|0
1660071900000|2022-08-09 19:05:00|421.1|418.7|420.34|417.94|422.24|419.84|420.15|417.75|0
1660072200000|2022-08-09 19:10:00|420.53|418.13|422.05|419.65|422.43|420.03|420.53|418.13|0
1660072500000|2022-08-09 19:15:00|421.86|419.46|419|416.6|422.05|419.65|418.81|416.41|0
1660072800000|2022-08-09 19:20:00|419.38|416.98|416.15|413.75|419.38|416.98|415.77|413.37|0
1660073100000|2022-08-09 19:25:00|415.96|413.56|416.91|414.51|417.29|414.89|415.2|412.8|0
1660073400000|2022-08-09 19:30:00|417.29|414.89|417.47|415.07|417.86|415.46|415.77|413.37|0
1660073700000|2022-08-09 19:35:00|417.29|414.89|417.66|415.26|418.61|416.21|416.53|414.13|0
1660074000000|2022-08-09 19:40:00|417.85|415.45|420.7|418.3|420.89|418.49|416.52|414.12|0
1660074300000|2022-08-09 19:45:00|420.51|418.11|419.56|417.16|422.23|419.83|419.37|416.97|0
1660074600000|2022-08-09 19:50:00|419.37|416.97|419.37|416.97|420.13|417.73|416.52|414.12|0
1660074900000|2022-08-09 19:55:00|419.18|416.78|418.03|415.63|421.46|419.06|417.85|415.45|0
1660075200000|2022-08-09 20:00:00|417.66|415.26|415.38|412.98|417.66|415.26|414.81|412.41|0
1660075500000|2022-08-09 20:05:00|414.62|412.22|415.94|413.54|416.32|413.92|414.62|412.22|0
1660075800000|2022-08-09 20:10:00|415.76|413.36|415.75|413.35|415.94|413.54|415|412.6|0
1660076100000|2022-08-09 20:15:00|415.56|413.16|416.71|413.91|417.28|414.48|415.56|412.96|0
1660076400000|2022-08-09 20:20:00|416.52|413.72|415.95|413.15|416.71|413.91|415.95|413.15|0
1660076700000|2022-08-09 20:25:00|416.05|413.25|415.76|412.96|416.33|413.53|415.76|412.96|0
1660077000000|2022-08-09 20:30:00|415.86|413.06|416.14|413.34|416.33|413.53|415.76|412.96|0
1660077300000|2022-08-09 20:35:00|416.13|413.33|415.57|412.77|416.13|413.33|415.57|412.77|0
1660077600000|2022-08-09 20:40:00|415.56|412.76|415.47|412.67|415.75|412.95|415.37|412.57|0
1660077900000|2022-08-09 20:45:00|415.56|412.76|415.37|412.57|416.13|413.33|415.18|412.38|0
1660078200000|2022-08-09 20:50:00|415.28|412.48|415.18|412.38|415.75|412.95|415.18|412.38|0
1660078500000|2022-08-09 20:55:00|414.99|412.19|414.52|411.72|415.18|412.38|414.42|411.62|0
1660078800000|2022-08-09 21:00:00|414.68|411.88|413.99|411.19|414.68|411.88|413.8|411|0
1660079100000|2022-08-09 21:05:00|413.85|411.05|414.18|411.38|414.18|411.38|413.82|411.02|0
1660079400000|2022-08-09 21:10:00|414.37|411.57|414.48|411.68|414.48|411.68|414.37|411.57|0
1660079700000|2022-08-09 21:15:00|414.54|411.74|414.54|411.74|414.59|411.79|414.48|411.68|0
1660080000000|2022-08-09 21:20:00|414.48|411.68|414.53|411.73|414.53|411.73|414.47|411.67|0
1660080300000|2022-08-09 21:25:00|414.59|411.79|414.78|411.98|414.78|411.98|414.59|411.79|0
1660080600000|2022-08-09 21:30:00|414.8|412|414.8|412|414.8|412|414.75|411.95|0
1660080900000|2022-08-09 21:35:00|414.83|412.03|414.78|411.98|414.83|412.03|414.75|411.95|0
1660081200000|2022-08-09 21:40:00|414.86|412.06|414.97|412.17|414.97|412.17|414.83|412.03|0
1660081500000|2022-08-09 21:45:00|414.96|412.16|414.88|412.08|414.99|412.19|414.8|412|0
1660081800000|2022-08-09 21:50:00|414.91|412.11|415.35|412.55|415.38|412.58|414.91|412.11|0
1660082100000|2022-08-09 21:55:00|415.32|412.52|415.21|412.41|415.32|412.52|414.99|412.19|0
1660082400000|2022-08-09 22:00:00|415.07|412.27|415.91|413.11|416.67|413.87|414.88|412.08|0
1660082700000|2022-08-09 22:05:00|415.72|412.92|416.1|413.3|416.29|413.49|415.53|412.73|0
1660083000000|2022-08-09 22:10:00|416.01|413.21|415.91|413.11|416.67|413.87|415.53|412.73|0
1660083300000|2022-08-09 22:15:00|415.72|412.92|415.15|412.35|415.91|413.11|414.96|412.16|0
1660083600000|2022-08-09 22:20:00|414.96|412.16|415.15|412.35|415.25|412.45|414.77|411.97|0
1660083900000|2022-08-09 22:25:00|414.96|412.16|414.86|412.06|415.52|412.72|414.77|411.97|0
1660084200000|2022-08-09 22:30:00|414.77|411.97|415.9|413.1|416.47|413.67|414.77|411.97|0
1660084500000|2022-08-09 22:35:00|416|413.2|416.47|413.67|416.66|413.86|415.9|413.1|0
1660084800000|2022-08-09 22:40:00|416.28|413.48|416.46|413.66|416.66|413.86|416.19|413.39|0
1660085100000|2022-08-09 22:45:00|416.28|413.48|416.08|413.28|416.28|413.48|415.89|413.09|0
1660085400000|2022-08-09 22:50:00|416.27|413.47|415.7|412.9|416.27|413.47|415.7|412.9|0
1660085700000|2022-08-09 22:55:00|415.51|412.71|416.27|413.47|416.27|413.47|415.51|412.71|0
1660086000000|2022-08-09 23:00:00|416.46|413.66|414.94|412.14|416.84|414.04|414.94|412.14|0
1660086300000|2022-08-09 23:05:00|415.04|412.24|415.32|412.52|415.51|412.71|414.94|412.14|0
1660086600000|2022-08-09 23:10:00|415.13|412.33|414.75|411.95|415.13|412.33|414.75|411.95|0
1660086900000|2022-08-09 23:15:00|414.85|412.05|415.22|412.42|415.32|412.52|414.75|411.95|0
1660087200000|2022-08-09 23:20:00|415.13|412.33|416.07|413.27|416.07|413.27|414.37|411.57|0
1660087500000|2022-08-09 23:25:00|415.98|413.18|415.88|413.08|416.26|413.46|415.5|412.7|0
1660087800000|2022-08-09 23:30:00|416.07|413.27|416.07|413.27|416.26|413.46|415.79|412.99|0
1660088100000|2022-08-09 23:35:00|415.88|413.08|416.06|413.26|416.25|413.45|415.88|413.08|0
1660088400000|2022-08-09 23:40:00|415.97|413.17|416.44|413.64|416.63|413.83|415.97|413.17|0
1660088700000|2022-08-09 23:45:00|416.25|413.45|415.68|412.88|416.44|413.64|415.49|412.69|0
1660089000000|2022-08-09 23:50:00|415.49|412.69|415.11|412.31|415.87|413.07|414.92|412.12|0
1660089300000|2022-08-09 23:55:00|415.3|412.5|414.73|411.93|415.87|413.07|414.54|411.74|0
1660089600000|2022-08-10 00:00:00|415.3|412.5|417.76|414.96|418.14|415.34|414.16|411.36|0
1660089900000|2022-08-10 00:05:00|417.95|415.15|419.66|416.86|421.19|418.39|417.95|415.15|0
1660090200000|2022-08-10 00:10:00|419.85|417.05|420.33|417.53|420.42|417.62|419.28|416.48|0
1660090500000|2022-08-10 00:15:00|420.23|417.43|419.85|417.05|420.8|418|419.28|416.48|0
1660090800000|2022-08-10 00:20:00|420.04|417.24|419.75|416.95|420.42|417.62|419.28|416.48|0
1660091100000|2022-08-10 00:25:00|419.66|416.86|420.71|417.91|420.71|417.91|419.66|416.86|0
1660091400000|2022-08-10 00:30:00|420.8|418|420.22|417.42|420.8|418|419.65|416.85|0
1660091700000|2022-08-10 00:35:00|420.41|417.61|420.03|417.23|420.79|417.99|419.84|417.04|0
1660092000000|2022-08-10 00:40:00|420.13|417.33|420.7|417.9|420.79|417.99|419.27|416.47|0
1660092300000|2022-08-10 00:45:00|420.79|417.99|420.79|417.99|421.17|418.37|420.6|417.8|0
1660092600000|2022-08-10 00:50:00|420.6|417.8|420.98|418.18|421.17|418.37|420.22|417.42|0
1660092900000|2022-08-10 00:55:00|420.89|418.09|421.17|418.37|421.17|418.37|420.22|417.42|0
1660093200000|2022-08-10 01:00:00|420.98|418.18|418.12|415.32|420.98|418.18|418.12|415.32|0
1660093500000|2022-08-10 01:05:00|418.31|415.51|417.65|414.85|418.5|415.7|417.36|414.56|0
1660093800000|2022-08-10 01:10:00|417.55|414.75|417.17|414.37|417.74|414.94|416.6|413.8|0
1660094100000|2022-08-10 01:15:00|416.98|414.18|416.22|413.42|417.55|414.75|416.03|413.23|0
1660094400000|2022-08-10 01:20:00|416.03|413.23|416.03|413.23|416.78|413.98|415.75|412.95|0
1660094700000|2022-08-10 01:25:00|415.84|413.04|416.4|413.6|416.78|413.98|415.46|412.66|0
1660095000000|2022-08-10 01:30:00|416.5|413.7|416.4|413.6|417.16|414.36|416.21|413.41|0
1660095300000|2022-08-10 01:35:00|416.5|413.7|415.45|412.65|416.5|413.7|415.45|412.65|0
1660095600000|2022-08-10 01:40:00|415.55|412.75|416.21|413.41|416.97|414.17|415.55|412.75|0
1660095900000|2022-08-10 01:45:00|416.02|413.22|416.02|413.22|416.59|413.79|415.83|413.03|0
1660096200000|2022-08-10 01:50:00|416.11|413.31|417.34|414.54|417.34|414.54|416.11|413.31|0
1660096500000|2022-08-10 01:55:00|417.15|414.35|417.91|415.11|418.1|415.3|416.77|413.97|0
1660096800000|2022-08-10 02:00:00|418.1|415.3|418.01|415.21|418.1|415.3|417.63|414.83|0
1660097100000|2022-08-10 02:05:00|418.1|415.3|417.34|414.54|418.48|415.68|417.15|414.35|0
1660097400000|2022-08-10 02:10:00|417.24|414.44|418.47|415.67|418.66|415.86|417.24|414.44|0
1660097700000|2022-08-10 02:15:00|418.66|415.86|418.95|416.15|419.23|416.43|418.47|415.67|0
1660098000000|2022-08-10 02:20:00|418.85|416.05|419.8|417|419.8|417|418.28|415.48|0
1660098300000|2022-08-10 02:25:00|419.99|417.19|418.76|415.96|420.56|417.76|418.66|415.86|0
1660098600000|2022-08-10 02:30:00|418.66|415.86|421.13|418.33|421.32|418.52|418.66|415.86|0
1660098900000|2022-08-10 02:35:00|421.23|418.43|419.99|417.19|421.23|418.43|419.99|417.19|0
1660099200000|2022-08-10 02:40:00|420.18|417.38|421.13|418.33|421.13|418.33|419.7|416.9|0
1660099500000|2022-08-10 02:45:00|420.94|418.14|420.55|417.75|421.7|418.9|420.55|417.75|0
1660099800000|2022-08-10 02:50:00|420.74|417.94|418.84|416.04|420.74|417.94|418.65|415.85|0
1660100100000|2022-08-10 02:55:00|419.03|416.23|419.22|416.42|419.41|416.61|418.65|415.85|0
1660100400000|2022-08-10 03:00:00|419.03|416.23|418.64|415.84|419.22|416.42|418.27|415.47|0
1660100700000|2022-08-10 03:05:00|418.83|416.03|419.02|416.22|419.02|416.22|418.64|415.84|0
1660101000000|2022-08-10 03:10:00|418.93|416.13|418.83|416.03|419.21|416.41|418.83|416.03|0
1660101300000|2022-08-10 03:15:00|419.02|416.22|419.21|416.41|419.21|416.41|418.83|416.03|0
1660101600000|2022-08-10 03:20:00|419.02|416.22|419.97|417.17|420.16|417.36|418.83|416.03|0
1660101900000|2022-08-10 03:25:00|419.78|416.98|419.97|417.17|420.16|417.36|419.78|416.98|0
1660102200000|2022-08-10 03:30:00|419.78|416.98|419.58|416.78|419.97|417.17|419.2|416.4|0
1660102500000|2022-08-10 03:35:00|419.39|416.59|419.2|416.4|419.77|416.97|419.2|416.4|0
1660102800000|2022-08-10 03:40:00|419.39|416.59|418.82|416.02|419.58|416.78|418.82|416.02|0
1660103100000|2022-08-10 03:45:00|418.63|415.83|418.82|416.02|419.2|416.4|418.44|415.64|0
1660103400000|2022-08-10 03:50:00|418.73|415.93|419.2|416.4|419.2|416.4|418.73|415.93|0
1660103700000|2022-08-10 03:55:00|419.39|416.59|420.34|417.54|420.63|417.83|419.2|416.4|0
1660104000000|2022-08-10 04:00:00|420.15|417.35|418.62|415.82|420.15|417.35|418.62|415.82|0
1660104300000|2022-08-10 04:05:00|418.81|416.01|419.19|416.39|419.19|416.39|418.72|415.92|0
1660104600000|2022-08-10 04:10:00|419|416.2|418.81|416.01|419.19|416.39|418.62|415.82|0
1660104900000|2022-08-10 04:15:00|418.91|416.11|419.19|416.39|419.38|416.58|418.91|416.11|0
1660105200000|2022-08-10 04:20:00|419|416.2|419.57|416.77|419.57|416.77|418.81|416.01|0
1660105500000|2022-08-10 04:25:00|419.38|416.58|419.37|416.57|419.76|416.96|419.37|416.57|0
1660105800000|2022-08-10 04:30:00|419.28|416.48|419.09|416.29|419.47|416.67|418.99|416.19|0
1660106100000|2022-08-10 04:35:00|419.18|416.38|418.8|416|419.18|416.38|418.61|415.81|0
1660106400000|2022-08-10 04:40:00|418.61|415.81|418.61|415.81|418.71|415.91|418.61|415.81|0
1660106700000|2022-08-10 04:45:00|418.23|415.43|418.6|415.8|418.61|415.81|418.23|415.43|0
1660107000000|2022-08-10 04:50:00|418.7|415.9|418.79|415.99|418.98|416.18|418.6|415.8|0
1660107300000|2022-08-10 04:55:00|418.98|416.18|418.79|415.99|419.17|416.37|418.79|415.99|0
1660107600000|2022-08-10 05:00:00|418.98|416.18|419.74|416.94|419.74|416.94|418.6|415.8|0
1660107900000|2022-08-10 05:05:00|419.55|416.75|419.55|416.75|419.93|417.13|419.36|416.56|0
1660108200000|2022-08-10 05:10:00|419.65|416.85|419.65|416.85|419.74|416.94|419.36|416.56|0
1660108500000|2022-08-10 05:15:00|419.74|416.94|420.41|417.61|420.5|417.7|419.55|416.75|0
1660108800000|2022-08-10 05:20:00|420.5|417.7|420.5|417.7|420.69|417.89|420.3|417.5|0
1660109100000|2022-08-10 05:25:00|420.69|417.89|420.49|417.69|420.69|417.89|420.4|417.6|0
1660109400000|2022-08-10 05:30:00|420.3|417.5|420.11|417.31|420.3|417.5|419.73|416.93|0
1660109700000|2022-08-10 05:35:00|420.02|417.22|421.06|418.26|421.06|418.26|419.92|417.12|0
1660110000000|2022-08-10 05:40:00|420.97|418.17|421.06|418.26|421.25|418.45|420.87|418.07|0
1660110300000|2022-08-10 05:45:00|421.25|418.45|421.82|419.02|422.2|419.4|421.25|418.45|0
1660110600000|2022-08-10 05:50:00|421.73|418.93|422.49|419.69|422.58|419.78|421.73|418.93|0
1660110900000|2022-08-10 05:55:00|422.58|419.78|422.58|419.78|422.58|419.78|422.2|419.4|0
1660111200000|2022-08-10 06:00:00|422.77|419.97|424.87|422.07|424.88|422.08|422.77|419.97|0
1660111500000|2022-08-10 06:05:00|424.78|421.98|424.3|421.5|424.87|422.07|423.15|420.35|0
1660111800000|2022-08-10 06:10:00|424.11|421.31|423.53|420.73|424.68|421.88|422.96|420.16|0
1660112100000|2022-08-10 06:15:00|423.34|420.54|422.86|420.06|424.3|421.5|422.86|420.06|0
1660112400000|2022-08-10 06:20:00|422.96|420.16|423.82|421.02|423.91|421.11|422.38|419.58|0
1660112700000|2022-08-10 06:25:00|423.72|420.92|425.06|422.26|425.06|422.26|423.72|420.92|0
1660113000000|2022-08-10 06:30:00|424.87|422.07|424.67|421.87|424.87|422.07|423.53|420.73|0
1660113300000|2022-08-10 06:35:00|424.48|421.68|422.38|419.58|424.48|421.68|422.18|419.38|0
1660113600000|2022-08-10 06:40:00|422.57|419.77|421.61|418.81|422.76|419.96|421.61|418.81|0
1660113900000|2022-08-10 06:45:00|421.8|419|421.61|418.81|421.99|419.19|421.33|418.53|0
1660114200000|2022-08-10 06:50:00|421.42|418.62|421.32|418.52|421.99|419.19|421.22|418.42|0
1660114500000|2022-08-10 06:55:00|421.22|418.42|421.6|418.8|421.61|418.81|420.84|418.04|0
1660114800000|2022-08-10 07:00:00|421.89|419.09|422.56|419.76|423.71|420.91|421.22|418.42|0
1660115100000|2022-08-10 07:05:00|422.27|419.87|424.27|421.87|425.8|423.4|420.83|418.43|0
1660115400000|2022-08-10 07:10:00|424.46|422.06|421.21|418.81|424.84|422.44|420.44|418.04|0
1660115700000|2022-08-10 07:15:00|421.02|418.62|420.25|417.85|421.02|418.62|419.49|417.09|0
1660116000000|2022-08-10 07:20:00|420.06|417.66|419.87|417.47|420.06|417.66|418.73|416.33|0
1660116300000|2022-08-10 07:25:00|419.78|417.38|418.15|415.75|420.25|417.85|417.58|415.18|0
1660116600000|2022-08-10 07:30:00|418.06|415.66|417.2|414.8|418.06|415.66|416.07|413.67|0
1660116900000|2022-08-10 07:35:00|417.01|414.61|417.77|415.37|417.96|415.56|416.25|413.85|0
1660117200000|2022-08-10 07:40:00|417.87|415.47|418.25|415.85|418.53|416.13|417.39|414.99|0
1660117500000|2022-08-10 07:45:00|417.96|415.56|415.87|413.47|418.34|415.94|415.87|413.47|0
1660117800000|2022-08-10 07:50:00|415.59|413.19|415.02|412.62|416.06|413.66|414.16|411.76|0
1660118100000|2022-08-10 07:55:00|415.11|412.71|416.24|413.84|416.81|414.41|414.73|412.33|0
1660118400000|2022-08-10 08:00:00|416.62|414.22|415.58|413.18|417.19|414.79|415.1|412.7|0
1660118700000|2022-08-10 08:05:00|415.67|413.27|415.48|413.08|416.24|413.84|414.73|412.33|0
1660119000000|2022-08-10 08:10:00|415.29|412.89|414.72|412.32|415.29|412.89|414.34|411.94|0
1660119300000|2022-08-10 08:15:00|414.53|412.13|415.86|413.46|415.86|413.46|414.44|412.04|0
1660119600000|2022-08-10 08:20:00|415.67|413.27|413.2|410.8|415.96|413.56|412.83|410.43|0
1660119900000|2022-08-10 08:25:00|413.39|410.99|412.45|410.05|413.96|411.56|412.45|410.05|0
1660120200000|2022-08-10 08:30:00|411.5|409.1|410.24|407.84|411.88|409.48|409.77|407.37|0
1660120500000|2022-08-10 08:35:00|410.15|407.75|411.08|408.68|411.27|408.87|409.4|407|0
1660120800000|2022-08-10 08:40:00|410.99|408.59|408.27|405.87|410.99|408.59|406.77|404.37|0
1660121100000|2022-08-10 08:45:00|408.36|405.96|407.89|405.49|408.74|406.34|407.52|405.12|0
1660121400000|2022-08-10 08:50:00|407.7|405.3|408.08|405.68|408.45|406.05|407.7|405.3|0
1660121700000|2022-08-10 08:55:00|407.89|405.49|408.82|406.42|409.2|406.8|407.7|405.3|0
1660122000000|2022-08-10 09:00:00|408.64|406.24|407.7|405.3|409.76|407.36|407.32|404.92|0
1660122300000|2022-08-10 09:05:00|407.51|405.11|409.76|407.36|410.04|407.64|407.51|405.11|0
1660122600000|2022-08-10 09:10:00|409.67|407.27|409.38|406.98|409.76|407.36|408.82|406.42|0
1660122900000|2022-08-10 09:15:00|409.57|407.17|409.57|407.17|409.94|407.54|409.19|406.79|0
1660123200000|2022-08-10 09:20:00|409.75|407.35|410.32|407.92|410.32|407.92|409.75|407.35|0
1660123500000|2022-08-10 09:25:00|410.5|408.1|410.5|408.1|411.07|408.67|410.13|407.73|0
1660123800000|2022-08-10 09:30:00|410.6|408.2|410.69|408.29|411.06|408.66|410.31|407.91|0
1660124100000|2022-08-10 09:35:00|410.5|408.1|411.25|408.85|411.44|409.04|410.5|408.1|0
1660124400000|2022-08-10 09:40:00|411.06|408.66|411.06|408.66|411.44|409.04|410.5|408.1|0
1660124700000|2022-08-10 09:45:00|410.87|408.47|411.43|409.03|411.43|409.03|410.68|408.28|0
1660125000000|2022-08-10 09:50:00|411.34|408.94|411.81|409.41|412.56|410.16|411.34|408.94|0
1660125300000|2022-08-10 09:55:00|411.62|409.22|410.49|408.09|411.81|409.41|410.49|408.09|0
1660125600000|2022-08-10 10:00:00|410.59|408.19|411.71|409.31|411.99|409.59|410.49|408.09|0
1660125900000|2022-08-10 10:05:00|411.62|409.22|411.99|409.59|412.37|409.97|411.62|409.22|0
1660126200000|2022-08-10 10:10:00|412.18|409.78|411.24|408.84|412.37|409.97|411.24|408.84|0
1660126500000|2022-08-10 10:15:00|411.42|409.02|411.05|408.65|411.42|409.02|409.73|407.33|0
1660126800000|2022-08-10 10:20:00|410.86|408.46|411.23|408.83|411.9|409.5|410.86|408.46|0
1660127100000|2022-08-10 10:25:00|411.04|408.64|410.85|408.45|411.23|408.83|410.29|407.89|0
1660127400000|2022-08-10 10:30:00|410.76|408.36|411.6|409.2|411.98|409.58|410.76|408.36|0
1660127700000|2022-08-10 10:35:00|411.7|409.3|411.79|409.39|411.98|409.58|411.32|408.92|0
1660128000000|2022-08-10 10:40:00|411.89|409.49|412.92|410.52|412.92|410.52|411.6|409.2|0
1660128300000|2022-08-10 10:45:00|413.02|410.62|413.67|411.27|413.77|411.37|412.54|410.14|0
1660128600000|2022-08-10 10:50:00|413.48|411.08|412.91|410.51|413.67|411.27|412.54|410.14|0
1660128900000|2022-08-10 10:55:00|412.73|410.33|411.97|409.57|412.73|410.33|411.22|408.82|0
1660129200000|2022-08-10 11:00:00|411.78|409.38|410.84|408.44|412.72|410.32|410.75|408.35|0
1660129500000|2022-08-10 11:05:00|411.03|408.63|410.27|407.87|411.03|408.63|409.9|407.5|0
1660129800000|2022-08-10 11:10:00|410.09|407.69|411.21|408.81|411.21|408.81|409.9|407.5|0
1660130100000|2022-08-10 11:15:00|411.02|408.62|411.02|408.62|411.78|409.38|410.83|408.43|0
1660130400000|2022-08-10 11:20:00|411.21|408.81|410.27|407.87|411.59|409.19|409.89|407.49|0
1660130700000|2022-08-10 11:25:00|410.08|407.68|411.21|408.81|411.21|408.81|410.08|407.68|0
1660131000000|2022-08-10 11:30:00|411.12|408.72|409.7|407.3|411.39|408.99|409.51|407.11|0
1660131300000|2022-08-10 11:35:00|409.89|407.49|410.45|408.05|410.64|408.24|409.7|407.3|0
1660131600000|2022-08-10 11:40:00|410.64|408.24|410.07|407.67|410.83|408.43|409.89|407.49|0
1660131900000|2022-08-10 11:45:00|409.89|407.49|410.26|407.86|410.82|408.42|409.88|407.48|0
1660132200000|2022-08-10 11:50:00|410.07|407.67|410.26|407.86|410.45|408.05|409.32|406.92|0
1660132500000|2022-08-10 11:55:00|410.07|407.67|408.57|406.17|410.07|407.67|408.38|405.98|0
1660132800000|2022-08-10 12:00:00|408.38|405.98|408.19|405.79|409.31|406.91|408|405.6|0
1660133100000|2022-08-10 12:05:00|408|405.6|407.25|404.85|408.19|405.79|405.75|403.35|0
1660133400000|2022-08-10 12:10:00|407.06|404.66|406.86|404.46|407.06|404.66|405.94|403.54|0
1660133700000|2022-08-10 12:15:00|406.68|404.28|407.42|405.02|408.54|406.14|406.68|404.28|0
1660134000000|2022-08-10 12:20:00|407.61|405.21|409.29|406.89|409.29|406.89|406.86|404.46|0
1660134300000|2022-08-10 12:25:00|408.92|406.52|407.33|404.93|409.67|407.27|403.32|400.92|0
1660134600000|2022-08-10 12:30:00|408.17|405.77|370.67|368.27|408.17|405.77|364.48|362.08|0
1660134900000|2022-08-10 12:35:00|370.4|368|366.29|363.89|374.5|372.1|366.2|363.8|0
1660135200000|2022-08-10 12:40:00|366.2|363.8|365.48|363.08|366.73|364.33|361.95|359.55|0
1660135500000|2022-08-10 12:45:00|365.31|362.91|363.53|361.13|366.73|364.33|361.59|359.19|0
1660135800000|2022-08-10 12:50:00|363.63|361.23|366.01|363.61|366.19|363.79|363.53|361.13|0
1660136100000|2022-08-10 12:55:00|365.48|363.08|367.79|365.39|368.5|366.1|364.77|362.37|0
1660136400000|2022-08-10 13:00:00|368.14|365.74|366.54|364.14|369.03|366.63|365.83|363.43|0
1660136700000|2022-08-10 13:05:00|366.89|364.49|366.54|364.14|367.78|365.38|366.18|363.78|0
1660137000000|2022-08-10 13:10:00|366.72|364.32|369.92|367.52|370.27|367.87|366.72|364.32|0
1660137300000|2022-08-10 13:15:00|369.74|367.34|366.71|364.31|369.74|367.34|365.82|363.42|0
1660137600000|2022-08-10 13:20:00|366.89|364.49|367.42|365.02|368.13|365.73|366|363.6|0
1660137900000|2022-08-10 13:25:00|367.24|364.84|364.05|361.65|367.95|365.55|362.46|360.06|0
1660138200000|2022-08-10 13:30:00|363.34|360.94|369.73|367.33|370.36|367.96|363.34|360.94|0
1660138500000|2022-08-10 13:35:00|369.29|366.89|373.66|371.26|373.66|371.26|368.66|366.26|0
1660138800000|2022-08-10 13:40:00|372.95|370.55|367.23|364.83|374.02|371.62|366.17|363.77|0
1660139100000|2022-08-10 13:45:00|366.7|364.3|363.16|360.76|366.88|364.48|362.63|360.23|0
1660139400000|2022-08-10 13:50:00|362.63|360.23|368.83|366.43|369.01|366.61|362.45|360.05|0
1660139700000|2022-08-10 13:55:00|368.65|366.25|366.87|364.47|370.26|367.86|365.99|363.59|0
1660140000000|2022-08-10 14:00:00|367.4|365|365.63|363.23|369.01|366.61|364.21|361.81|0
1660140300000|2022-08-10 14:05:00|365.45|363.05|363.92|361.52|367.4|365|363.56|361.16|0
1660140600000|2022-08-10 14:10:00|363.74|361.34|368.2|365.8|369.45|367.05|362.67|360.27|0
1660140900000|2022-08-10 14:15:00|368.38|365.98|371.61|369.21|371.79|369.39|367.3|364.9|0
1660141200000|2022-08-10 14:20:00|371.97|369.57|371.61|369.21|375.76|373.36|370.53|368.13|0
1660141500000|2022-08-10 14:25:00|371.43|369.03|368.64|366.24|371.52|369.12|368.55|366.15|0
1660141800000|2022-08-10 14:30:00|369.09|366.69|365.51|363.11|369.99|367.59|365.33|362.93|0
1660142100000|2022-08-10 14:35:00|365.33|362.93|365.51|363.11|366.05|363.65|364.26|361.86|0
1660142400000|2022-08-10 14:40:00|365.33|362.93|362.66|360.26|365.69|363.29|361.77|359.37|0
1660142700000|2022-08-10 14:45:00|362.48|360.08|363.19|360.79|363.72|361.32|361.24|358.84|0
1660143000000|2022-08-10 14:50:00|362.83|360.43|362.48|360.08|363.19|360.79|361.06|358.66|0
1660143300000|2022-08-10 14:55:00|362.39|359.99|361.06|358.66|362.65|360.25|360.7|358.3|0
1660143600000|2022-08-10 15:00:00|360.7|358.3|354.18|351.78|360.7|358.3|354.18|351.78|0
1660143900000|2022-08-10 15:05:00|354|351.6|354.53|352.13|355.58|353.18|352.25|349.85|0
1660144200000|2022-08-10 15:10:00|354.35|351.95|357.51|355.11|359.46|357.06|354.35|351.95|0
1660144500000|2022-08-10 15:15:00|357.34|354.94|359.52|357.12|360.16|357.76|356.99|354.59|0
1660144800000|2022-08-10 15:20:00|359.35|356.95|357.06|354.66|359.7|357.3|356.88|354.48|0
1660145100000|2022-08-10 15:25:00|357.23|354.83|358.11|355.71|358.64|356.24|356.88|354.48|0
1660145400000|2022-08-10 15:30:00|357.93|355.53|357.76|355.36|358.11|355.71|355.83|353.43|0
1660145700000|2022-08-10 15:35:00|357.58|355.18|359.69|357.29|360.75|358.35|357.58|355.18|0
1660146000000|2022-08-10 15:40:00|359.87|357.47|358.1|355.7|360.04|357.64|357.58|355.18|0
1660146300000|2022-08-10 15:45:00|358.28|355.88|357.22|354.82|359.69|357.29|356.7|354.3|0
1660146600000|2022-08-10 15:50:00|357.4|355|356.52|354.12|359.33|356.93|356.17|353.77|0
1660146900000|2022-08-10 15:55:00|356.34|353.94|355.99|353.59|357.04|354.64|355.64|353.24|0
1660147200000|2022-08-10 16:00:00|356.16|353.76|356.34|353.94|356.86|354.46|354.76|352.36|0
1660147500000|2022-08-10 16:05:00|356.51|354.11|358.27|355.87|359.5|357.1|356.51|354.11|0
1660147800000|2022-08-10 16:10:00|358.09|355.69|358.97|356.57|358.97|356.57|357.56|355.16|0
1660148100000|2022-08-10 16:15:00|359.15|356.75|363.03|360.63|363.74|361.34|358.62|356.22|0
1660148400000|2022-08-10 16:20:00|363.39|360.99|363.21|360.81|364.98|362.58|362.68|360.28|0
1660148700000|2022-08-10 16:25:00|363.03|360.63|361.79|359.39|364.45|362.05|361.44|359.04|0
1660149000000|2022-08-10 16:30:00|361.61|359.21|361|358.6|362.5|360.1|360.55|358.15|0
1660149300000|2022-08-10 16:35:00|360.9|358.5|360.55|358.15|361.26|358.86|359.84|357.44|0
1660149600000|2022-08-10 16:40:00|360.37|357.97|360.37|357.97|361.78|359.38|359.66|357.26|0
1660149900000|2022-08-10 16:45:00|360.19|357.79|361.25|358.85|362.31|359.91|360.02|357.62|0
1660150200000|2022-08-10 16:50:00|361.43|359.03|360.19|357.79|362.49|360.09|359.84|357.44|0
1660150500000|2022-08-10 16:55:00|360.01|357.61|359.83|357.43|361.25|358.85|359.66|357.26|0
1660150800000|2022-08-10 17:00:00|359.66|357.26|361.6|359.2|362.31|359.91|359.66|357.26|0
1660151100000|2022-08-10 17:05:00|361.77|359.37|359.65|357.25|362.13|359.73|359.48|357.08|0
1660151400000|2022-08-10 17:10:00|359.48|357.08|358.24|355.84|359.48|357.08|357.89|355.49|0
1660151700000|2022-08-10 17:15:00|358.07|355.67|357.71|355.31|358.77|356.37|357.18|354.78|0
1660152000000|2022-08-10 17:20:00|357.89|355.49|356.83|354.43|359.12|356.72|356.83|354.43|0
1660152300000|2022-08-10 17:25:00|357.18|354.78|360|357.6|360.17|357.77|356.83|354.43|0
1660152600000|2022-08-10 17:30:00|360.17|357.77|359.99|357.59|361.94|359.54|358.76|356.36|0
1660152900000|2022-08-10 17:35:00|359.82|357.42|358.58|356.18|360.52|358.12|358.58|356.18|0
1660153200000|2022-08-10 17:40:00|358.76|356.36|357.35|354.95|359.11|356.71|357.35|354.95|0
1660153500000|2022-08-10 17:45:00|357.17|354.77|355.07|352.67|357.7|355.3|355.07|352.67|0
1660153800000|2022-08-10 17:50:00|354.89|352.49|355.24|352.84|356.12|353.72|354.72|352.32|0
1660154100000|2022-08-10 17:55:00|355.06|352.66|357.17|354.77|358.22|355.82|354.89|352.49|0
1660154400000|2022-08-10 18:00:00|356.99|354.59|355.94|353.54|358.4|356|355.94|353.54|0
1660154700000|2022-08-10 18:05:00|356.11|353.71|357.34|354.94|358.04|355.64|355.76|353.36|0
1660155000000|2022-08-10 18:10:00|357.51|355.11|359.45|357.05|359.45|357.05|356.81|354.41|0
1660155300000|2022-08-10 18:15:00|359.27|356.87|359.27|356.87|359.62|357.22|358.21|355.81|0
1660155600000|2022-08-10 18:20:00|359.45|357.05|359.27|356.87|359.62|357.22|358.21|355.81|0
1660155900000|2022-08-10 18:25:00|359.09|356.69|359.27|356.87|359.62|357.22|358.39|355.99|0
1660156200000|2022-08-10 18:30:00|359.09|356.69|359.26|356.86|361.38|358.98|358.91|356.51|0
1660156500000|2022-08-10 18:35:00|359.18|356.78|359.26|356.86|359.97|357.57|358.03|355.63|0
1660156800000|2022-08-10 18:40:00|359.09|356.69|358.73|356.33|359.44|357.04|358.03|355.63|0
1660157100000|2022-08-10 18:45:00|358.55|356.15|361.91|359.51|361.91|359.51|358.38|355.98|0
1660157400000|2022-08-10 18:50:00|362.44|360.04|361.23|358.83|362.44|360.04|360.85|358.45|0
1660157700000|2022-08-10 18:55:00|361.4|359|362.82|360.42|363.18|360.78|360.69|358.29|0
1660158000000|2022-08-10 19:00:00|363|360.6|359.83|357.43|363.89|361.49|359.83|357.43|0
1660158300000|2022-08-10 19:05:00|359.66|357.26|361.61|359.21|362.32|359.92|359.48|357.08|0
1660158600000|2022-08-10 19:10:00|361.79|359.39|359.48|357.08|361.79|359.39|358.94|356.54|0
1660158900000|2022-08-10 19:15:00|359.3|356.9|358.59|356.19|360.72|358.32|358.23|355.83|0
1660159200000|2022-08-10 19:20:00|358.41|356.01|356.82|354.42|358.94|356.54|356.64|354.24|0
1660159500000|2022-08-10 19:25:00|356.99|354.59|356.11|353.71|357.52|355.12|355.58|353.18|0
1660159800000|2022-08-10 19:30:00|356.64|354.24|355.93|353.53|357.34|354.94|355.93|353.53|0
1660160100000|2022-08-10 19:35:00|356.1|353.7|352.93|350.53|356.1|353.7|352.58|350.18|0
1660160400000|2022-08-10 19:40:00|352.76|350.36|350.65|348.25|353.99|351.59|350.48|348.08|0
1660160700000|2022-08-10 19:45:00|351|348.6|352.58|350.18|353.46|351.06|350.65|348.25|0
1660161000000|2022-08-10 19:50:00|352.75|350.35|352.22|349.82|354.51|352.11|352.05|349.65|0
1660161300000|2022-08-10 19:55:00|352.14|349.74|352.59|350.19|354.88|352.48|351.17|348.77|0
1660161600000|2022-08-10 20:00:00|353.12|350.72|353.99|351.59|354.17|351.77|352.42|350.02|0
1660161900000|2022-08-10 20:05:00|354.17|351.77|353.99|351.59|354.35|351.95|353.64|351.24|0
1660162200000|2022-08-10 20:10:00|353.82|351.42|354.52|352.12|354.69|352.29|353.46|351.06|0
1660162500000|2022-08-10 20:15:00|354.54|351.74|353.14|350.34|354.54|351.74|352.96|350.16|0
1660162800000|2022-08-10 20:20:00|352.96|350.16|352.78|349.98|353.13|350.33|352.78|349.98|0
1660163100000|2022-08-10 20:25:00|352.96|350.16|352.26|349.46|352.96|350.16|352.26|349.46|0
1660163400000|2022-08-10 20:30:00|352.43|349.63|351.38|348.58|352.43|349.63|351.03|348.23|0
1660164000000|2022-08-10 20:40:00|351.55|348.75|351.55|348.75|351.72|348.92|351.2|348.4|0
1660164300000|2022-08-10 20:45:00|351.72|348.92|351.9|349.1|351.9|349.1|351.72|348.92|0
1660164600000|2022-08-10 20:50:00|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1660164900000|2022-08-10 20:55:00|352.24|349.44|352.68|349.88|352.86|350.06|352.24|349.44|0
1660165200000|2022-08-10 21:00:00|352.72|349.92|352.56|349.76|352.85|350.05|352.56|349.76|0
1660165500000|2022-08-10 21:05:00|352.59|349.79|352.64|349.84|352.74|349.94|352.54|349.74|0
1660165800000|2022-08-10 21:10:00|352.67|349.87|352.69|349.89|352.74|349.94|352.59|349.79|0
1660166100000|2022-08-10 21:15:00|352.66|349.86|352.63|349.83|352.66|349.86|352.51|349.71|0
1660166400000|2022-08-10 21:20:00|352.61|349.81|352.63|349.83|352.74|349.94|352.61|349.81|0
1660166700000|2022-08-10 21:25:00|352.61|349.81|352.76|349.96|352.86|350.06|352.61|349.81|0
1660167000000|2022-08-10 21:30:00|352.73|349.93|353.19|350.39|353.19|350.39|352.73|349.93|0
1660167300000|2022-08-10 21:35:00|353.4|350.6|353.09|350.29|353.4|350.6|352.96|350.16|0
1660167600000|2022-08-10 21:40:00|353.12|350.32|353.09|350.29|353.12|350.32|353.09|350.29|0
1660167900000|2022-08-10 21:45:00|353.11|350.31|352.8|350|353.11|350.31|352.8|350|0
1660168200000|2022-08-10 21:50:00|353.01|350.21|352.98|350.18|353.08|350.28|352.98|350.18|0
1660168500000|2022-08-10 21:55:00|353.08|350.28|352.83|350.03|353.11|350.31|352.75|349.95|0
1660168800000|2022-08-10 22:00:00|352.66|349.86|353.62|350.82|354.32|351.52|352.66|349.86|0
1660169100000|2022-08-10 22:05:00|353.79|350.99|354.41|351.61|354.49|351.69|353.62|350.82|0
1660169400000|2022-08-10 22:10:00|354.49|351.69|354.49|351.69|355.02|352.22|354.32|351.52|0
1660169700000|2022-08-10 22:15:00|354.67|351.87|354.84|352.04|354.84|352.04|354.41|351.61|0
1660170000000|2022-08-10 22:20:00|354.93|352.13|354.14|351.34|354.93|352.13|353.96|351.16|0
1660170300000|2022-08-10 22:25:00|354.31|351.51|354.66|351.86|354.66|351.86|354.13|351.33|0
1660170600000|2022-08-10 22:30:00|354.84|352.04|354.83|352.03|355.01|352.21|354.66|351.86|0
1660170900000|2022-08-10 22:35:00|354.93|352.13|355.18|352.38|355.54|352.74|354.83|352.03|0
1660171200000|2022-08-10 22:40:00|355.1|352.3|354.65|351.85|355.36|352.56|354.3|351.5|0
1660171500000|2022-08-10 22:45:00|354.83|352.03|355.18|352.38|355.18|352.38|354.65|351.85|0
1660171800000|2022-08-10 22:50:00|355.09|352.29|355|352.2|355.18|352.38|355|352.2|0
1660172100000|2022-08-10 22:55:00|354.83|352.03|354.65|351.85|354.83|352.03|354.65|351.85|0
1660172400000|2022-08-10 23:00:00|354.82|352.02|353.42|350.62|354.82|352.02|353.07|350.27|0
1660172700000|2022-08-10 23:05:00|353.33|350.53|353.24|350.44|353.51|350.71|353.06|350.26|0
1660173000000|2022-08-10 23:10:00|353.06|350.26|353.06|350.26|353.41|350.61|352.89|350.09|0
1660173300000|2022-08-10 23:15:00|353.24|350.44|353.41|350.61|353.59|350.79|353.06|350.26|0
1660173600000|2022-08-10 23:20:00|353.59|350.79|353.58|350.78|353.94|351.14|353.23|350.43|0
1660173900000|2022-08-10 23:25:00|353.41|350.61|353.05|350.25|353.41|350.61|352.7|349.9|0
1660174200000|2022-08-10 23:30:00|353.23|350.43|353.05|350.25|353.23|350.43|352.7|349.9|0
1660174500000|2022-08-10 23:35:00|353.23|350.43|353.23|350.43|353.58|350.78|353.23|350.43|0
1660174800000|2022-08-10 23:40:00|353.05|350.25|352.7|349.9|353.22|350.42|352.52|349.72|0
1660175100000|2022-08-10 23:45:00|352.87|350.07|352.44|349.64|352.87|350.07|352|349.2|0
1660175400000|2022-08-10 23:50:00|352.35|349.55|351.29|348.49|352.35|349.55|351.12|348.32|0
1660175700000|2022-08-10 23:55:00|351.38|348.58|351.47|348.67|351.82|349.02|350.59|347.79|0
1660176000000|2022-08-11 00:00:00|351.29|348.49|350.94|348.14|351.47|348.67|350.76|347.96|0
1660176300000|2022-08-11 00:05:00|350.85|348.05|350.94|348.14|351.46|348.66|350.41|347.61|0
1660176600000|2022-08-11 00:10:00|350.76|347.96|350.06|347.26|350.94|348.14|349.36|346.56|0
1660176900000|2022-08-11 00:15:00|349.89|347.09|346.58|343.78|349.98|347.18|345.88|343.08|0
1660177200000|2022-08-11 00:20:00|346.06|343.26|346.58|343.78|347.27|344.47|346.06|343.26|0
1660177500000|2022-08-11 00:25:00|346.75|343.95|346.4|343.6|346.75|343.95|345.71|342.91|0
1660177800000|2022-08-11 00:30:00|346.49|343.69|347.27|344.47|347.44|344.64|346.23|343.43|0
1660178100000|2022-08-11 00:35:00|347.36|344.56|347.79|344.99|347.79|344.99|347.36|344.56|0
1660178400000|2022-08-11 00:40:00|347.96|345.16|346.74|343.94|348.13|345.33|346.39|343.59|0
1660178700000|2022-08-11 00:45:00|346.57|343.77|346.66|343.86|346.74|343.94|346.39|343.59|0
1660179000000|2022-08-11 00:50:00|346.74|343.94|345.87|343.07|348.3|345.5|345.87|343.07|0
1660179300000|2022-08-11 00:55:00|344.14|341.34|344.83|342.03|345.35|342.55|344.14|341.34|0
1660179600000|2022-08-11 01:00:00|344.92|342.12|345.34|342.54|345.69|342.89|344.92|342.12|0
1660179900000|2022-08-11 01:05:00|345.43|342.63|344.3|341.5|345.52|342.72|344.13|341.33|0
1660180200000|2022-08-11 01:10:00|344.22|341.42|343.26|340.46|344.39|341.59|342.92|340.12|0
1660180500000|2022-08-11 01:15:00|343.18|340.38|344.47|341.67|344.47|341.67|343.18|340.38|0
1660180800000|2022-08-11 01:20:00|344.65|341.85|344.58|341.78|345.35|342.55|344.47|341.67|0
1660181100000|2022-08-11 01:25:00|344.66|341.86|344.49|341.69|344.66|341.86|344.23|341.43|0
1660181400000|2022-08-11 01:30:00|344.66|341.86|346.73|343.93|347.08|344.28|344.49|341.69|0
1660181700000|2022-08-11 01:35:00|346.56|343.76|346.21|343.41|347.08|344.28|346.04|343.24|0
1660182000000|2022-08-11 01:40:00|346.38|343.58|346.73|343.93|346.9|344.1|345.69|342.89|0
1660182300000|2022-08-11 01:45:00|346.64|343.84|346.73|343.93|346.9|344.1|346.38|343.58|0
1660182600000|2022-08-11 01:50:00|346.9|344.1|346.9|344.1|347.16|344.36|346.55|343.75|0
1660182900000|2022-08-11 01:55:00|347.07|344.27|346.89|344.09|347.42|344.62|346.89|344.09|0
1660183200000|2022-08-11 02:00:00|346.98|344.18|347.33|344.53|347.41|344.61|346.89|344.09|0
1660183500000|2022-08-11 02:05:00|347.24|344.44|347.58|344.78|347.76|344.96|347.24|344.44|0
1660183800000|2022-08-11 02:10:00|347.67|344.87|347.41|344.61|347.67|344.87|346.89|344.09|0
1660184100000|2022-08-11 02:15:00|347.23|344.43|347.23|344.43|347.41|344.61|347.06|344.26|0
1660184400000|2022-08-11 02:20:00|347.06|344.26|346.36|343.56|347.23|344.43|346.36|343.56|0
1660184700000|2022-08-11 02:25:00|346.19|343.39|345.67|342.87|346.19|343.39|345.15|342.35|0
1660185000000|2022-08-11 02:30:00|345.5|342.7|345.5|342.7|345.84|343.04|345.15|342.35|0
1660185300000|2022-08-11 02:35:00|345.67|342.87|345.84|343.04|346.01|343.21|345.49|342.69|0
1660185600000|2022-08-11 02:40:00|346.01|343.21|347.74|344.94|347.91|345.11|346.01|343.21|0
1660185900000|2022-08-11 02:45:00|347.57|344.77|347.74|344.94|347.74|344.94|347.57|344.77|0
1660186200000|2022-08-11 02:50:00|347.83|345.03|347.74|344.94|348.09|345.29|347.74|344.94|0
1660186500000|2022-08-11 02:55:00|347.83|345.03|347.48|344.68|347.91|345.11|347.39|344.59|0
1660186800000|2022-08-11 03:00:00|347.39|344.59|347.39|344.59|347.48|344.68|347.13|344.33|0
1660187100000|2022-08-11 03:05:00|347.3|344.5|347.04|344.24|347.39|344.59|346.69|343.89|0
1660187400000|2022-08-11 03:10:00|347.21|344.41|345.65|342.85|347.21|344.41|345.65|342.85|0
1660187700000|2022-08-11 03:15:00|345.48|342.68|345.99|343.19|346.17|343.37|344.96|342.16|0
1660188000000|2022-08-11 03:20:00|346.17|343.37|345.99|343.19|346.34|343.54|345.82|343.02|0
1660188300000|2022-08-11 03:25:00|345.82|343.02|345.3|342.5|345.99|343.19|345.3|342.5|0
1660188600000|2022-08-11 03:30:00|345.39|342.59|345.21|342.41|345.64|342.84|345.21|342.41|0
1660188900000|2022-08-11 03:35:00|345.12|342.32|345.12|342.32|345.47|342.67|344.6|341.8|0
1660189200000|2022-08-11 03:40:00|345.29|342.49|344.77|341.97|345.29|342.49|344.77|341.97|0
1660189500000|2022-08-11 03:45:00|344.95|342.15|345.12|342.32|345.73|342.93|344.94|342.14|0
1660189800000|2022-08-11 03:50:00|344.94|342.14|344.42|341.62|345.12|342.32|344.25|341.45|0
1660190100000|2022-08-11 03:55:00|344.25|341.45|345.29|342.49|345.63|342.83|344.25|341.45|0
1660190400000|2022-08-11 04:00:00|345.46|342.66|345.46|342.66|345.63|342.83|345.11|342.31|0
1660190700000|2022-08-11 04:05:00|345.28|342.48|345.28|342.48|345.63|342.83|344.76|341.96|0
1660191000000|2022-08-11 04:10:00|345.37|342.57|345.8|343|345.8|343|345.28|342.48|0
1660191300000|2022-08-11 04:15:00|345.62|342.82|345.79|342.99|345.97|343.17|345.62|342.82|0
1660191600000|2022-08-11 04:20:00|345.97|343.17|345.88|343.08|345.97|343.17|345.79|342.99|0
1660191900000|2022-08-11 04:25:00|345.97|343.17|345.88|343.08|346.31|343.51|345.79|342.99|0
1660192200000|2022-08-11 04:30:00|345.96|343.16|345.27|342.47|345.96|343.16|345.1|342.3|0
1660192500000|2022-08-11 04:35:00|345.1|342.3|346.13|343.33|346.13|343.33|345.1|342.3|0
1660192800000|2022-08-11 04:40:00|346.05|343.25|346.65|343.85|346.65|343.85|346.05|343.25|0
1660193100000|2022-08-11 04:45:00|346.74|343.94|347.17|344.37|347.17|344.37|346.3|343.5|0
1660193400000|2022-08-11 04:50:00|347.34|344.54|346.82|344.02|347.34|344.54|346.82|344.02|0
1660193700000|2022-08-11 04:55:00|346.73|343.93|347.34|344.54|347.34|344.54|346.73|343.93|0
1660194000000|2022-08-11 05:00:00|347.51|344.71|346.99|344.19|347.68|344.88|346.99|344.19|0
1660194300000|2022-08-11 05:05:00|346.9|344.1|346.81|344.01|346.99|344.19|346.29|343.49|0
1660194600000|2022-08-11 05:10:00|346.98|344.18|347.5|344.7|347.5|344.7|346.64|343.84|0
1660194900000|2022-08-11 05:15:00|347.42|344.62|347.24|344.44|347.5|344.7|347.15|344.35|0
1660195200000|2022-08-11 05:20:00|347.15|344.35|346.63|343.83|347.5|344.7|346.63|343.83|0
1660195500000|2022-08-11 05:25:00|346.29|343.49|346.55|343.75|347.32|344.52|346.29|343.49|0
1660195800000|2022-08-11 05:30:00|346.46|343.66|346.28|343.48|346.63|343.83|345.94|343.14|0
1660196100000|2022-08-11 05:35:00|346.11|343.31|345.76|342.96|346.45|343.65|345.59|342.79|0
1660196400000|2022-08-11 05:40:00|345.68|342.88|345.76|342.96|346.28|343.48|345.5|342.7|0
1660196700000|2022-08-11 05:45:00|345.58|342.78|345.67|342.87|345.93|343.13|345.24|342.44|0
1660197000000|2022-08-11 05:50:00|345.58|342.78|346.79|343.99|346.79|343.99|345.58|342.78|0
1660197300000|2022-08-11 05:55:00|346.96|344.16|345.92|343.12|346.96|344.16|345.92|343.12|0
1660197600000|2022-08-11 06:00:00|345.58|342.78|348|345.2|348.35|345.55|345.15|342.35|0
1660197900000|2022-08-11 06:05:00|348.17|345.37|347.31|344.51|348.7|345.9|347.05|344.25|0
1660198200000|2022-08-11 06:10:00|347.13|344.33|346.96|344.16|347.3|344.5|346.61|343.81|0
1660198500000|2022-08-11 06:15:00|347.13|344.33|345.22|342.42|347.3|344.5|345.05|342.25|0
1660198800000|2022-08-11 06:20:00|345.4|342.6|343.54|340.74|346.76|343.96|343.19|340.39|0
1660199100000|2022-08-11 06:25:00|343.71|340.91|344.4|341.6|344.92|342.12|343.45|340.65|0
1660199400000|2022-08-11 06:30:00|344.22|341.42|344.39|341.59|344.4|341.6|343.53|340.73|0
1660199700000|2022-08-11 06:35:00|344.22|341.42|340.44|337.64|344.22|341.42|340.26|337.46|0
1660200000000|2022-08-11 06:40:00|340.61|337.81|341.04|338.24|341.63|338.83|340.09|337.29|0
1660200300000|2022-08-11 06:45:00|340.95|338.15|340.77|337.97|341.29|338.49|340.26|337.46|0
1660200600000|2022-08-11 06:50:00|340.43|337.63|339.74|336.94|340.6|337.8|338.55|335.75|0
1660200900000|2022-08-11 06:55:00|340.09|337.29|341.63|338.83|341.8|339|340.09|337.29|0
1660201200000|2022-08-11 07:00:00|341.8|339|344.55|341.75|344.73|341.93|341.63|338.83|0
1660201500000|2022-08-11 07:05:00|344.44|342.04|344.18|341.78|344.87|342.47|343.49|341.09|0
1660201800000|2022-08-11 07:10:00|344.35|341.95|342.11|339.71|344.79|342.39|342.11|339.71|0
1660202100000|2022-08-11 07:15:00|342.2|339.8|342.8|340.4|342.97|340.57|341.42|339.02|0
1660202400000|2022-08-11 07:20:00|342.97|340.57|342.45|340.05|342.97|340.57|341.93|339.53|0
1660202700000|2022-08-11 07:25:00|342.79|340.39|345.73|343.33|345.73|343.33|342.28|339.88|0
1660203000000|2022-08-11 07:30:00|345.55|343.15|345.2|342.8|346.42|344.02|344.17|341.77|0
1660203300000|2022-08-11 07:35:00|345.03|342.63|345.72|343.32|346.42|344.02|345.03|342.63|0
1660203600000|2022-08-11 07:40:00|345.89|343.49|346.41|344.01|347.45|345.05|345.55|343.15|0
1660203900000|2022-08-11 07:45:00|346.59|344.19|347.1|344.7|347.45|345.05|346.07|343.67|0
1660204200000|2022-08-11 07:50:00|347.28|344.88|346.75|344.35|348.32|345.92|346.58|344.18|0
1660204500000|2022-08-11 07:55:00|346.93|344.53|346.15|343.75|346.93|344.53|345.71|343.31|0
1660204800000|2022-08-11 08:00:00|346.23|343.83|348.31|345.91|348.31|345.91|346.23|343.83|0
1660205100000|2022-08-11 08:05:00|348.83|346.43|348.31|345.91|349.18|346.78|347.79|345.39|0
1660205400000|2022-08-11 08:10:00|348.14|345.74|347.96|345.56|348.31|345.91|347.44|345.04|0
1660205700000|2022-08-11 08:15:00|348.13|345.73|346.74|344.34|348.13|345.73|346.57|344.17|0
1660206000000|2022-08-11 08:20:00|346.57|344.17|348.3|345.9|348.48|346.08|346.57|344.17|0
1660206300000|2022-08-11 08:25:00|348.13|345.73|349.34|346.94|349.44|347.04|348.13|345.73|0
1660206600000|2022-08-11 08:30:00|349.17|346.77|348.65|346.25|350.22|347.82|347.95|345.55|0
1660206900000|2022-08-11 08:35:00|348.47|346.07|348.91|346.51|348.99|346.59|347.6|345.2|0
1660207200000|2022-08-11 08:40:00|348.82|346.42|348.47|346.07|349.34|346.94|347.95|345.55|0
1660207500000|2022-08-11 08:45:00|348.64|346.24|349.34|346.94|349.68|347.28|348.47|346.07|0
1660207800000|2022-08-11 08:50:00|349.51|347.11|349.68|347.28|351.25|348.85|349.34|346.94|0
1660208100000|2022-08-11 08:55:00|349.86|347.46|347.42|345.02|350.03|347.63|347.25|344.85|0
1660208400000|2022-08-11 09:00:00|347.25|344.85|346.72|344.32|347.34|344.94|346.2|343.8|0
1660208700000|2022-08-11 09:05:00|346.81|344.41|349.15|346.75|349.33|346.93|346.38|343.98|0
1660209000000|2022-08-11 09:10:00|349.24|346.84|348.98|346.58|349.42|347.02|348.11|345.71|0
1660209300000|2022-08-11 09:15:00|349.24|346.84|348.45|346.05|349.5|347.1|347.76|345.36|0
1660209600000|2022-08-11 09:20:00|348.8|346.4|348.45|346.05|348.8|346.4|347.33|344.93|0
1660209900000|2022-08-11 09:25:00|348.8|346.4|347.02|344.62|348.8|346.4|346.6|344.2|0
1660210200000|2022-08-11 09:30:00|347.11|344.71|344.25|341.85|347.29|344.89|344.25|341.85|0
1660210500000|2022-08-11 09:35:00|344.17|341.77|345.12|342.72|345.29|342.89|343.56|341.16|0
1660210800000|2022-08-11 09:40:00|344.94|342.54|344.08|341.68|346.15|343.75|343.9|341.5|0
1660211100000|2022-08-11 09:45:00|343.99|341.59|343.47|341.07|344.77|342.37|343.13|340.73|0
1660211400000|2022-08-11 09:50:00|343.38|340.98|344.42|342.02|344.59|342.19|343.21|340.81|0
1660211700000|2022-08-11 09:55:00|344.59|342.19|344.76|342.36|345.11|342.71|344.07|341.67|0
1660212000000|2022-08-11 10:00:00|344.59|342.19|346.06|343.66|346.49|344.09|344.59|342.19|0
1660212300000|2022-08-11 10:05:00|346.14|343.74|346.83|344.43|346.92|344.52|345.97|343.57|0
1660212600000|2022-08-11 10:10:00|347.01|344.61|346.06|343.66|347.01|344.61|345.97|343.57|0
1660212900000|2022-08-11 10:15:00|346.14|343.74|347.58|345.18|348.02|345.62|346.06|343.66|0
1660213200000|2022-08-11 10:20:00|347.76|345.36|348.1|345.7|348.62|346.22|347.76|345.36|0
1660213500000|2022-08-11 10:25:00|348.19|345.79|347.23|344.83|348.54|346.14|347.06|344.66|0
1660213800000|2022-08-11 10:30:00|347.41|345.01|346.54|344.14|347.41|345.01|346.02|343.62|0
1660214100000|2022-08-11 10:35:00|346.37|343.97|346.88|344.48|348.1|345.7|346.37|343.97|0
1660214400000|2022-08-11 10:40:00|346.71|344.31|347.75|345.35|347.75|345.35|346.36|343.96|0
1660214700000|2022-08-11 10:45:00|347.57|345.17|346.71|344.31|347.57|345.17|345.67|343.27|0
1660215000000|2022-08-11 10:50:00|346.53|344.13|346.88|344.48|348.09|345.69|346.45|344.05|0
1660215300000|2022-08-11 10:55:00|346.7|344.3|346.36|343.96|346.88|344.48|345.32|342.92|0
1660215600000|2022-08-11 11:00:00|346.18|343.78|346.01|343.61|347.22|344.82|346.01|343.61|0
1660215900000|2022-08-11 11:05:00|346.1|343.7|344.97|342.57|346.1|343.7|344.97|342.57|0
1660216200000|2022-08-11 11:10:00|345.14|342.74|345.49|343.09|346.52|344.12|344.97|342.57|0
1660216500000|2022-08-11 11:15:00|345.31|342.91|344.97|342.57|345.83|343.43|344.8|342.4|0
1660216800000|2022-08-11 11:20:00|344.79|342.39|346.52|344.12|346.69|344.29|344.79|342.39|0
1660217100000|2022-08-11 11:25:00|346.17|343.77|344.79|342.39|346.17|343.77|344.79|342.39|0
1660217400000|2022-08-11 11:30:00|344.96|342.56|344.27|341.87|345.14|342.74|343.93|341.53|0
1660217700000|2022-08-11 11:35:00|344.1|341.7|341.69|339.29|344.27|341.87|341.35|338.95|0
1660218000000|2022-08-11 11:40:00|341.86|339.46|342.03|339.63|342.72|340.32|341.69|339.29|0
1660218300000|2022-08-11 11:45:00|341.86|339.46|342.2|339.8|342.72|340.32|341.35|338.95|0
1660218600000|2022-08-11 11:50:00|342.37|339.97|342.23|339.83|343.29|340.89|341.34|338.94|0
1660218900000|2022-08-11 11:55:00|342.4|340|342.23|339.83|343.26|340.86|342.06|339.66|0
1660219200000|2022-08-11 12:00:00|342.06|339.66|340.34|337.94|342.06|339.66|339.14|336.74|0
1660219500000|2022-08-11 12:05:00|340.17|337.77|340.51|338.11|341.02|338.62|340|337.6|0
1660219800000|2022-08-11 12:10:00|340.68|338.28|338.46|336.06|340.68|338.28|338.46|336.06|0
1660220100000|2022-08-11 12:15:00|338.8|336.4|337.94|335.54|338.8|336.4|337.26|334.86|0
1660220400000|2022-08-11 12:20:00|337.77|335.37|337.43|335.03|338.28|335.88|337.09|334.69|0
1660220700000|2022-08-11 12:25:00|337.6|335.2|337.77|335.37|338.11|335.71|337.09|334.69|0
1660221000000|2022-08-11 12:30:00|337.43|335.03|338.96|336.56|339.81|337.41|332.43|330.03|0
1660221300000|2022-08-11 12:35:00|339.13|336.73|334.88|332.48|340.33|337.93|334.2|331.8|0
1660221600000|2022-08-11 12:40:00|334.71|332.31|335.04|332.64|335.89|333.49|334.2|331.8|0
1660221900000|2022-08-11 12:45:00|335.21|332.81|333.86|331.46|335.72|333.32|333.18|330.78|0
1660222200000|2022-08-11 12:50:00|334.02|331.62|333.35|330.95|334.7|332.3|332|329.6|0
1660222500000|2022-08-11 12:55:00|333.26|330.86|331.32|328.92|333.35|330.95|330.31|327.91|0
1660222800000|2022-08-11 13:00:00|331.15|328.75|333|330.6|333.34|330.94|331.15|328.75|0
1660223100000|2022-08-11 13:05:00|332.83|330.43|333.51|331.11|334.36|331.96|332.83|330.43|0
1660223400000|2022-08-11 13:10:00|333.68|331.28|333.51|331.11|334.69|332.29|333.51|331.11|0
1660223700000|2022-08-11 13:15:00|333.68|331.28|335.2|332.8|335.54|333.14|333.67|331.27|0
1660224000000|2022-08-11 13:20:00|335.03|332.63|335.25|332.85|336.49|334.09|335.03|332.63|0
1660224300000|2022-08-11 13:25:00|335.17|332.77|333.56|331.16|335.42|333.02|332.88|330.48|0
1660224600000|2022-08-11 13:30:00|333.22|330.82|337.89|335.49|337.89|335.49|332.54|330.14|0
1660224900000|2022-08-11 13:35:00|338.31|335.91|336.27|333.87|338.48|336.08|335.42|333.02|0
1660225200000|2022-08-11 13:40:00|336.1|333.7|334.91|332.51|336.61|334.21|332.37|329.97|0
1660225500000|2022-08-11 13:45:00|334.74|332.34|332.19|329.79|336.52|334.12|330.51|328.11|0
1660225800000|2022-08-11 13:50:00|331.86|329.46|331.01|328.61|333.04|330.64|330|327.6|0
1660226100000|2022-08-11 13:55:00|330.84|328.44|332.04|329.64|333.89|331.49|330.84|328.44|0
1660226400000|2022-08-11 14:00:00|331.87|329.47|329.18|326.78|331.87|329.47|328.35|325.95|0
1660226700000|2022-08-11 14:05:00|328.85|326.45|328.01|325.61|328.85|326.45|326.01|323.61|0
1660227000000|2022-08-11 14:10:00|327.51|325.11|326.17|323.77|327.84|325.44|325.17|322.77|0
1660227300000|2022-08-11 14:15:00|326|323.6|321.85|319.45|326.17|323.77|321.19|318.79|0
1660227600000|2022-08-11 14:20:00|322.02|319.62|326.17|323.77|326.33|323.93|321.85|319.45|0
1660227900000|2022-08-11 14:25:00|326|323.6|328|325.6|328|325.6|325.5|323.1|0
1660228200000|2022-08-11 14:30:00|327.83|325.43|325.5|323.1|327.83|325.43|324.83|322.43|0
1660228500000|2022-08-11 14:35:00|325.33|322.93|326.96|324.56|327.29|324.89|322.81|320.41|0
1660228800000|2022-08-11 14:40:00|327.13|324.73|329.63|327.23|330.97|328.57|326.79|324.39|0
1660229100000|2022-08-11 14:45:00|329.8|327.4|331.14|328.74|332.82|330.42|329.46|327.06|0
1660229400000|2022-08-11 14:50:00|331.31|328.91|328.62|326.22|331.64|329.24|328.46|326.06|0
1660229700000|2022-08-11 14:55:00|328.96|326.56|330.13|327.73|331.47|329.07|328.45|326.05|0
1660230000000|2022-08-11 15:00:00|330.3|327.9|334|331.6|334|331.6|329.96|327.56|0
1660230300000|2022-08-11 15:05:00|334.16|331.76|340.27|337.87|341.64|339.24|333.15|330.75|0
1660230600000|2022-08-11 15:10:00|340.1|337.7|338.2|335.8|342.15|339.75|337.18|334.78|0
1660230900000|2022-08-11 15:15:00|338.03|335.63|343.87|341.47|343.87|341.47|335.64|333.24|0
1660231200000|2022-08-11 15:20:00|343.7|341.3|339.4|337|343.7|341.3|338.54|336.14|0
1660231500000|2022-08-11 15:25:00|339.23|336.83|337.85|335.45|340.77|338.37|337.51|335.11|0
1660231800000|2022-08-11 15:30:00|338.02|335.62|338.88|336.48|338.88|336.48|336.49|334.09|0
1660232100000|2022-08-11 15:35:00|339.05|336.65|339.39|336.99|341.28|338.88|337.68|335.28|0
1660232400000|2022-08-11 15:40:00|339.56|337.16|338.7|336.3|340.59|338.19|337.16|334.76|0
1660232700000|2022-08-11 15:45:00|338.87|336.47|341.45|339.05|342.65|340.25|338.53|336.13|0
1660233000000|2022-08-11 15:50:00|341.79|339.39|342.13|339.73|345.59|343.19|341.1|338.7|0
1660233300000|2022-08-11 15:55:00|341.62|339.22|342.13|339.73|343.17|340.77|340.24|337.84|0
1660233600000|2022-08-11 16:00:00|341.96|339.56|341.61|339.21|342.48|340.08|339.9|337.5|0
1660233900000|2022-08-11 16:05:00|341.44|339.04|343.51|341.11|343.85|341.45|340.92|338.52|0
1660234200000|2022-08-11 16:10:00|343.68|341.28|343.68|341.28|345.23|342.83|342.3|339.9|0
1660234500000|2022-08-11 16:15:00|343.5|341.1|341.95|339.55|345.06|342.66|340.4|338|0
1660234800000|2022-08-11 16:20:00|341.78|339.38|343.33|340.93|344.02|341.62|341.6|339.2|0
1660235100000|2022-08-11 16:25:00|343.5|341.1|339.2|336.8|343.67|341.27|339.2|336.8|0
1660235400000|2022-08-11 16:30:00|339.37|336.97|336.8|334.4|339.54|337.14|336.46|334.06|0
1660235700000|2022-08-11 16:35:00|336.97|334.57|337.99|335.59|337.99|335.59|336.29|333.89|0
1660236000000|2022-08-11 16:40:00|338.16|335.76|338.33|335.93|339.02|336.62|337.65|335.25|0
1660236300000|2022-08-11 16:45:00|338.51|336.11|338.67|336.27|340.05|337.65|338.16|335.76|0
1660236600000|2022-08-11 16:50:00|338.85|336.45|336.79|334.39|339.02|336.62|336.62|334.22|0
1660236900000|2022-08-11 16:55:00|336.96|334.56|336.88|334.48|337.81|335.41|336.28|333.88|0
1660237200000|2022-08-11 17:00:00|336.62|334.22|338.84|336.44|339.52|337.12|336.11|333.71|0
1660237500000|2022-08-11 17:05:00|339.01|336.61|339.27|336.87|339.35|336.95|337.13|334.73|0
1660237800000|2022-08-11 17:10:00|339.18|336.78|336.95|334.55|339.35|336.95|336.27|333.87|0
1660238100000|2022-08-11 17:15:00|336.61|334.21|333.71|331.31|337.29|334.89|333.04|330.64|0
1660238400000|2022-08-11 17:20:00|333.88|331.48|334.73|332.33|335.42|333.02|332.7|330.3|0
1660238700000|2022-08-11 17:25:00|334.9|332.5|336.09|333.69|336.78|334.38|334.39|331.99|0
1660239000000|2022-08-11 17:30:00|336.26|333.86|338.83|336.43|338.83|336.43|335.58|333.18|0
1660239300000|2022-08-11 17:35:00|338.65|336.25|337.45|335.05|338.65|336.25|336.6|334.2|0
1660239600000|2022-08-11 17:40:00|337.28|334.88|336.94|334.54|338.14|335.74|335.4|333|0
1660239900000|2022-08-11 17:45:00|337.45|335.05|339.33|336.93|339.68|337.28|337.11|334.71|0
1660240200000|2022-08-11 17:50:00|339.5|337.1|340.19|337.79|341.05|338.65|338.13|335.73|0
1660240500000|2022-08-11 17:55:00|340.36|337.96|339.67|337.27|341.05|338.65|339.67|337.27|0
1660240800000|2022-08-11 18:00:00|339.84|337.44|343.63|341.23|344.67|342.27|339.84|337.44|0
1660241100000|2022-08-11 18:05:00|343.97|341.57|345.01|342.61|345.18|342.78|343.63|341.23|0
1660241400000|2022-08-11 18:10:00|344.66|342.26|346.91|344.51|347.44|345.04|344.14|341.74|0
1660241700000|2022-08-11 18:15:00|347.09|344.69|343.97|341.57|347.78|345.38|343.45|341.05|0
1660242000000|2022-08-11 18:20:00|344.14|341.74|344.66|342.26|346.56|344.16|343.97|341.57|0
1660242300000|2022-08-11 18:25:00|344.83|342.43|344.83|342.43|345.69|343.29|343.79|341.39|0
1660242600000|2022-08-11 18:30:00|345|342.6|348.64|346.24|348.99|346.59|344.48|342.08|0
1660242900000|2022-08-11 18:35:00|348.47|346.07|348.82|346.42|349.34|346.94|346.9|344.5|0
1660243200000|2022-08-11 18:40:00|348.99|346.59|349.51|347.11|350.91|348.51|348.29|345.89|0
1660243500000|2022-08-11 18:45:00|349.69|347.29|350.73|348.33|351.26|348.86|348.99|346.59|0
1660243800000|2022-08-11 18:50:00|350.56|348.16|356.34|353.94|356.34|353.94|350.56|348.16|0
1660244100000|2022-08-11 18:55:00|356.17|353.77|352.12|349.72|356.34|353.94|351.25|348.85|0
1660244400000|2022-08-11 19:00:00|352.3|349.9|352.47|350.07|354.23|351.83|351.77|349.37|0
1660244700000|2022-08-11 19:05:00|352.65|350.25|353.87|351.47|356.34|353.94|352.47|350.07|0
1660245000000|2022-08-11 19:10:00|353.7|351.3|356.67|354.27|359.49|357.09|352.33|349.93|0
1660245300000|2022-08-11 19:15:00|357.02|354.62|354.56|352.16|357.73|355.33|353.86|351.46|0
1660245600000|2022-08-11 19:20:00|354.74|352.34|355.96|353.56|355.96|353.56|353.51|351.11|0
1660245900000|2022-08-11 19:25:00|356.14|353.74|354.56|352.16|356.14|353.74|353.68|351.28|0
1660246200000|2022-08-11 19:30:00|354.38|351.98|352.28|349.88|355.78|353.38|351.58|349.18|0
1660246500000|2022-08-11 19:35:00|352.1|349.7|356.48|354.08|357.01|354.61|352.1|349.7|0
1660246800000|2022-08-11 19:40:00|356.31|353.91|357.01|354.61|357.54|355.14|355.08|352.68|0
1660247100000|2022-08-11 19:45:00|356.83|354.43|357.18|354.78|358.95|356.55|356.48|354.08|0
1660247400000|2022-08-11 19:50:00|358.59|356.19|352.67|350.27|358.59|356.19|352.5|350.1|0
1660247700000|2022-08-11 19:55:00|353.02|350.62|352.25|349.85|355.24|352.84|351.55|349.15|0
1660248000000|2022-08-11 20:00:00|350.32|347.92|348.4|346|350.5|348.1|348.4|346|0
1660248300000|2022-08-11 20:05:00|348.57|346.17|349.27|346.87|349.45|347.05|348.4|346|0
1660248600000|2022-08-11 20:10:00|349.44|347.04|349.44|347.04|349.97|347.57|348.57|346.17|0
1660248900000|2022-08-11 20:15:00|349.12|346.32|348.94|346.14|349.47|346.67|348.77|345.97|0
1660249200000|2022-08-11 20:20:00|348.77|345.97|348.33|345.53|348.94|346.14|348.07|345.27|0
1660249500000|2022-08-11 20:25:00|348.24|345.44|346.84|344.04|348.24|345.44|346.84|344.04|0
1660249800000|2022-08-11 20:30:00|346.67|343.87|347.19|344.39|347.37|344.57|346.5|343.7|0
1660250100000|2022-08-11 20:35:00|347.36|344.56|348.41|345.61|348.41|345.61|347.19|344.39|0
1660250400000|2022-08-11 20:40:00|348.23|345.43|347.36|344.56|348.23|345.43|347.36|344.56|0
1660250700000|2022-08-11 20:45:00|347.53|344.73|347.71|344.91|347.88|345.08|347.36|344.56|0
1660251000000|2022-08-11 20:50:00|347.53|344.73|347.88|345.08|347.88|345.08|347.36|344.56|0
1660251300000|2022-08-11 20:55:00|348.05|345.25|347.27|344.47|348.05|345.25|347.1|344.3|0
1660251600000|2022-08-11 21:00:00|347.38|344.58|347.58|344.78|347.58|344.78|347.38|344.58|0
1660251900000|2022-08-11 21:05:00|347.55|344.75|348.09|345.29|348.14|345.34|347.53|344.73|0
1660252200000|2022-08-11 21:10:00|348.06|345.26|348.16|345.36|348.21|345.41|347.88|345.08|0
1660252500000|2022-08-11 21:15:00|348.13|345.33|347.75|344.95|348.21|345.41|347.55|344.75|0
1660252800000|2022-08-11 21:20:00|347.62|344.82|347.8|345|348.08|345.28|347.62|344.82|0
1660253100000|2022-08-11 21:25:00|347.82|345.02|347.74|344.94|347.9|345.1|347.7|344.9|0
1660253400000|2022-08-11 21:30:00|347.77|344.97|347.8|345|347.8|345|347.52|344.72|0
1660253700000|2022-08-11 21:35:00|347.82|345.02|347.89|345.09|347.89|345.09|347.82|345.02|0
1660254000000|2022-08-11 21:40:00|347.82|345.02|347.82|345.02|347.92|345.12|347.77|344.97|0
1660254300000|2022-08-11 21:45:00|347.81|345.01|347.89|345.09|347.92|345.12|347.81|345.01|0
1660254600000|2022-08-11 21:50:00|347.81|345.01|347.84|345.04|347.92|345.12|347.79|344.99|0
1660254900000|2022-08-11 21:55:00|347.87|345.07|347.53|344.73|347.89|345.09|347.51|344.71|0
1660255200000|2022-08-11 22:00:00|347.77|344.97|349.34|346.54|349.59|346.79|347.07|344.27|0
1660255500000|2022-08-11 22:05:00|349.16|346.36|349.07|346.27|349.42|346.62|348.81|346.01|0
1660255800000|2022-08-11 22:10:00|348.89|346.09|348.37|345.57|349.07|346.27|348.37|345.57|0
1660256100000|2022-08-11 22:15:00|348.19|345.39|349.94|347.14|349.94|347.14|347.84|345.04|0
1660256400000|2022-08-11 22:20:00|349.76|346.96|349.24|346.44|349.85|347.05|349.06|346.26|0
1660256700000|2022-08-11 22:25:00|349.41|346.61|349.93|347.13|350.11|347.31|349.41|346.61|0
1660257000000|2022-08-11 22:30:00|350.11|347.31|349.41|346.61|350.63|347.83|349.41|346.61|0
1660257300000|2022-08-11 22:35:00|349.58|346.78|350.72|347.92|350.98|348.18|349.58|346.78|0
1660257600000|2022-08-11 22:40:00|350.45|347.65|351.33|348.53|351.5|348.7|350.45|347.65|0
1660257900000|2022-08-11 22:45:00|351.5|348.7|350.8|348|351.5|348.7|350.63|347.83|0
1660258200000|2022-08-11 22:50:00|350.97|348.17|350.8|348|351.15|348.35|350.8|348|0
1660258500000|2022-08-11 22:55:00|350.45|347.65|350.27|347.47|350.62|347.82|350.27|347.47|0
1660258800000|2022-08-11 23:00:00|350.45|347.65|350.62|347.82|350.62|347.82|350.27|347.47|0
1660259100000|2022-08-11 23:05:00|350.79|347.99|350.36|347.56|351.14|348.34|350.27|347.47|0
1660259400000|2022-08-11 23:10:00|350.27|347.47|350.26|347.46|350.44|347.64|350.09|347.29|0
1660259700000|2022-08-11 23:15:00|350.09|347.29|350.44|347.64|350.61|347.81|350.09|347.29|0
1660260000000|2022-08-11 23:20:00|350.53|347.73|350.08|347.28|350.61|347.81|350|347.2|0
1660260300000|2022-08-11 23:25:00|349.91|347.11|349.38|346.58|349.91|347.11|349.21|346.41|0
1660260600000|2022-08-11 23:30:00|349.56|346.76|349.73|346.93|350.26|347.46|349.56|346.76|0
1660260900000|2022-08-11 23:35:00|349.91|347.11|349.73|346.93|350.08|347.28|349.38|346.58|0
1660261200000|2022-08-11 23:40:00|349.9|347.1|350.43|347.63|350.6|347.8|349.73|346.93|0
1660261500000|2022-08-11 23:45:00|350.25|347.45|349.9|347.1|350.43|347.63|349.38|346.58|0
1660261800000|2022-08-11 23:50:00|349.72|346.92|350.25|347.45|350.6|347.8|349.72|346.92|0
1660262100000|2022-08-11 23:55:00|350.42|347.62|349.89|347.09|350.6|347.8|349.54|346.74|0
1660262400000|2022-08-12 00:00:00|349.37|346.57|348.32|345.52|349.37|346.57|345.54|342.74|0
1660262700000|2022-08-12 00:05:00|347.97|345.17|350.24|347.44|350.42|347.62|347.97|345.17|0
1660263000000|2022-08-12 00:10:00|350.42|347.62|350.41|347.61|351.73|348.93|349.89|347.09|0
1660263300000|2022-08-12 00:15:00|350.59|347.79|350.06|347.26|350.76|347.96|349.28|346.48|0
1660263600000|2022-08-12 00:20:00|349.89|347.09|350.06|347.26|350.59|347.79|349.71|346.91|0
1660263900000|2022-08-12 00:25:00|349.97|347.17|350.58|347.78|350.93|348.13|349.71|346.91|0
1660264200000|2022-08-12 00:30:00|350.41|347.61|350.93|348.13|351.46|348.66|350.23|347.43|0
1660264500000|2022-08-12 00:35:00|351.28|348.48|352.16|349.36|352.51|349.71|351.28|348.48|0
1660264800000|2022-08-12 00:40:00|352.07|349.27|352.15|349.35|352.33|349.53|351.8|349|0
1660265100000|2022-08-12 00:45:00|352.5|349.7|353.91|351.11|354|351.2|352.5|349.7|0
1660265400000|2022-08-12 00:50:00|353.73|350.93|353.2|350.4|354.26|351.46|352.85|350.05|0
1660265700000|2022-08-12 00:55:00|353.3|350.5|353.73|350.93|353.73|350.93|352.85|350.05|0
1660266000000|2022-08-12 01:00:00|353.55|350.75|352.85|350.05|353.9|351.1|352.85|350.05|0
1660266300000|2022-08-12 01:05:00|352.94|350.14|353.11|350.31|353.11|350.31|352.32|349.52|0
1660266600000|2022-08-12 01:10:00|353.2|350.4|353.55|350.75|353.9|351.1|352.49|349.69|0
1660266900000|2022-08-12 01:15:00|353.72|350.92|352.31|349.51|353.72|350.92|351.79|348.99|0
1660267200000|2022-08-12 01:20:00|352.49|349.69|350.65|347.85|352.49|349.69|350.56|347.76|0
1660267500000|2022-08-12 01:25:00|350.73|347.93|350.03|347.23|350.91|348.11|350.03|347.23|0
1660267800000|2022-08-12 01:30:00|349.86|347.06|350.03|347.23|350.21|347.41|349.68|346.88|0
1660268100000|2022-08-12 01:35:00|350.2|347.4|349.68|346.88|350.38|347.58|349.68|346.88|0
1660268400000|2022-08-12 01:40:00|349.77|346.97|351.25|348.45|351.34|348.54|349.77|346.97|0
1660268700000|2022-08-12 01:45:00|351.08|348.28|351.07|348.27|351.43|348.63|350.46|347.66|0
1660269000000|2022-08-12 01:50:00|351.25|348.45|351.6|348.8|351.95|349.15|351.07|348.27|0
1660269300000|2022-08-12 01:55:00|351.77|348.97|351.77|348.97|352.3|349.5|351.07|348.27|0
1660269600000|2022-08-12 02:00:00|351.59|348.79|351.42|348.62|351.94|349.14|350.63|347.83|0
1660269900000|2022-08-12 02:05:00|351.59|348.79|350.54|347.74|351.77|348.97|350.19|347.39|0
1660270200000|2022-08-12 02:10:00|350.71|347.91|351.15|348.35|351.24|348.44|350.36|347.56|0
1660270500000|2022-08-12 02:15:00|351.06|348.26|350.71|347.91|351.06|348.26|350.19|347.39|0
1660270800000|2022-08-12 02:20:00|350.8|348|350.01|347.21|350.89|348.09|349.83|347.03|0
1660271100000|2022-08-12 02:25:00|350.18|347.38|351.41|348.61|351.41|348.61|350.01|347.21|0
1660271400000|2022-08-12 02:30:00|351.32|348.52|350.35|347.55|351.32|348.52|350|347.2|0
1660271700000|2022-08-12 02:35:00|350.18|347.38|350.7|347.9|350.88|348.08|349.83|347.03|0
1660272000000|2022-08-12 02:40:00|350.79|347.99|350.87|348.07|351.05|348.25|350.52|347.72|0
1660272300000|2022-08-12 02:45:00|350.7|347.9|350.35|347.55|351.05|348.25|350.35|347.55|0
1660272600000|2022-08-12 02:50:00|350.17|347.37|349.64|346.84|350.26|347.46|349.3|346.5|0
1660272900000|2022-08-12 02:55:00|349.47|346.67|349.29|346.49|349.64|346.84|348.94|346.14|0
1660273200000|2022-08-12 03:00:00|349.12|346.32|348.59|345.79|349.12|346.32|347.81|345.01|0
1660273500000|2022-08-12 03:05:00|348.77|345.97|348.76|345.96|349.12|346.32|348.42|345.62|0
1660273800000|2022-08-12 03:10:00|348.68|345.88|349.11|346.31|349.29|346.49|348.68|345.88|0
1660274100000|2022-08-12 03:15:00|349.03|346.23|349.11|346.31|349.38|346.58|348.41|345.61|0
1660274400000|2022-08-12 03:20:00|349.03|346.23|349.46|346.66|349.46|346.66|348.76|345.96|0
1660274700000|2022-08-12 03:25:00|349.63|346.83|349.28|346.48|349.81|347.01|349.11|346.31|0
1660275000000|2022-08-12 03:30:00|349.45|346.65|349.28|346.48|349.55|346.75|349.1|346.3|0
1660275300000|2022-08-12 03:35:00|349.37|346.57|349.45|346.65|350.15|347.35|349.28|346.48|0
1660275600000|2022-08-12 03:40:00|349.63|346.83|348.92|346.12|349.63|346.83|348.57|345.77|0
1660275900000|2022-08-12 03:45:00|348.84|346.04|348.75|345.95|349.1|346.3|348.57|345.77|0
1660276200000|2022-08-12 03:50:00|348.92|346.12|348.74|345.94|349.27|346.47|348.74|345.94|0
1660276500000|2022-08-12 03:55:00|348.84|346.04|348.57|345.77|348.84|346.04|348.39|345.59|0
1660276800000|2022-08-12 04:00:00|348.74|345.94|348.39|345.59|348.74|345.94|347.87|345.07|0
1660277100000|2022-08-12 04:05:00|348.22|345.42|348.39|345.59|348.74|345.94|348.21|345.41|0
1660277400000|2022-08-12 04:10:00|348.31|345.51|348.39|345.59|348.39|345.59|348.04|345.24|0
1660277700000|2022-08-12 04:15:00|348.21|345.41|348.56|345.76|348.91|346.11|348.21|345.41|0
1660278000000|2022-08-12 04:20:00|348.73|345.93|348.91|346.11|348.91|346.11|348.56|345.76|0
1660278300000|2022-08-12 04:25:00|349.08|346.28|348.56|345.76|349.08|346.28|348.21|345.41|0
1660278600000|2022-08-12 04:30:00|348.73|345.93|349.08|346.28|349.43|346.63|348.73|345.93|0
1660278900000|2022-08-12 04:35:00|348.55|345.75|348.38|345.58|348.73|345.93|348.03|345.23|0
1660279200000|2022-08-12 04:40:00|348.55|345.75|347.85|345.05|348.55|345.75|347.85|345.05|0
1660279500000|2022-08-12 04:45:00|348.02|345.22|348.55|345.75|348.72|345.92|348.02|345.22|0
1660279800000|2022-08-12 04:50:00|348.72|345.92|348.72|345.92|348.9|346.1|348.37|345.57|0
1660280100000|2022-08-12 04:55:00|348.89|346.09|349.42|346.62|349.42|346.62|348.81|346.01|0
1660280400000|2022-08-12 05:00:00|349.24|346.44|348.02|345.22|349.42|346.62|347.49|344.69|0
1660280700000|2022-08-12 05:05:00|348.19|345.39|348.36|345.56|348.54|345.74|347.67|344.87|0
1660281000000|2022-08-12 05:10:00|348.19|345.39|347.93|345.13|348.71|345.91|347.66|344.86|0
1660281300000|2022-08-12 05:15:00|348.19|345.39|348.71|345.91|349.23|346.43|347.84|345.04|0
1660281600000|2022-08-12 05:20:00|348.53|345.73|348.18|345.38|348.8|346|347.83|345.03|0
1660281900000|2022-08-12 05:25:00|348.1|345.3|347.75|344.95|348.18|345.38|347.14|344.34|0
1660282200000|2022-08-12 05:30:00|347.83|345.03|347.83|345.03|348|345.2|346.96|344.16|0
1660282500000|2022-08-12 05:35:00|347.65|344.85|347.83|345.03|348.53|345.73|347.3|344.5|0
1660282800000|2022-08-12 05:40:00|347.92|345.12|348.52|345.72|348.7|345.9|347.74|344.94|0
1660283100000|2022-08-12 05:45:00|348.35|345.55|348.35|345.55|348.7|345.9|348.17|345.37|0
1660283400000|2022-08-12 05:50:00|348.17|345.37|347.65|344.85|348.35|345.55|347.65|344.85|0
1660283700000|2022-08-12 05:55:00|347.47|344.67|346.95|344.15|347.47|344.67|346.6|343.8|0
1660284000000|2022-08-12 06:00:00|346.51|343.71|346.07|343.27|347.12|344.32|345.9|343.1|0
1660284300000|2022-08-12 06:05:00|345.99|343.19|344.68|341.88|345.99|343.19|344.51|341.71|0
1660284600000|2022-08-12 06:10:00|344.6|341.8|345.72|342.92|345.9|343.1|344.6|341.8|0
1660284900000|2022-08-12 06:15:00|345.81|343.01|346.07|343.27|346.07|343.27|345.55|342.75|0
1660285200000|2022-08-12 06:20:00|345.89|343.09|346.94|344.14|347.28|344.48|345.81|343.01|0
1660285500000|2022-08-12 06:25:00|346.76|343.96|346.41|343.61|346.94|344.14|346.24|343.44|0
1660285800000|2022-08-12 06:30:00|346.5|343.7|346.76|343.96|347.46|344.66|345.89|343.09|0
1660286100000|2022-08-12 06:35:00|346.59|343.79|347.11|344.31|347.45|344.65|346.59|343.79|0
1660286400000|2022-08-12 06:40:00|347.28|344.48|347.1|344.3|347.28|344.48|346.76|343.96|0
1660286700000|2022-08-12 06:45:00|346.93|344.13|347.8|345|348.14|345.34|346.93|344.13|0
1660287000000|2022-08-12 06:50:00|347.97|345.17|347.27|344.47|347.97|345.17|347.27|344.47|0
1660287300000|2022-08-12 06:55:00|347.1|344.3|345.92|343.12|348.19|345.39|345.75|342.95|0
1660287600000|2022-08-12 07:00:00|345.84|343.04|347.48|344.68|348.35|345.55|345.75|342.95|0
1660287900000|2022-08-12 07:05:00|347.28|344.88|347.28|344.88|347.46|345.06|346.06|343.66|0
1660288200000|2022-08-12 07:10:00|347.11|344.71|346.76|344.36|347.19|344.79|345.54|343.14|0
1660288500000|2022-08-12 07:15:00|346.58|344.18|345.63|343.23|347.62|345.22|345.63|343.23|0
1660288800000|2022-08-12 07:20:00|345.54|343.14|344.5|342.1|345.54|343.14|343.38|340.98|0
1660289100000|2022-08-12 07:25:00|344.32|341.92|340.87|338.47|344.84|342.44|340.87|338.47|0
1660289400000|2022-08-12 07:30:00|341.04|338.64|340.44|338.04|341.73|339.33|340.44|338.04|0
1660289700000|2022-08-12 07:35:00|340.35|337.95|339.15|336.75|341.04|338.64|338.8|336.4|0
1660290000000|2022-08-12 07:40:00|339.32|336.92|338.46|336.06|340.18|337.78|338.2|335.8|0
1660290300000|2022-08-12 07:45:00|338.29|335.89|337.26|334.86|338.46|336.06|336.66|334.26|0
1660290600000|2022-08-12 07:50:00|337.09|334.69|335.72|333.32|337.09|334.69|335.55|333.15|0
1660290900000|2022-08-12 07:55:00|335.89|333.49|337.08|334.68|337.25|334.85|335.55|333.15|0
1660291200000|2022-08-12 08:00:00|336.74|334.34|337.93|335.53|337.93|335.53|336.57|334.17|0
1660291500000|2022-08-12 08:05:00|338.02|335.62|338.62|336.22|338.79|336.39|337.76|335.36|0
1660291800000|2022-08-12 08:10:00|338.79|336.39|337.76|335.36|339.48|337.08|337.76|335.36|0
1660292100000|2022-08-12 08:15:00|337.93|335.53|337.76|335.36|338.27|335.87|337.59|335.19|0
1660292400000|2022-08-12 08:20:00|337.59|335.19|337.24|334.84|337.59|335.19|336.9|334.5|0
1660292700000|2022-08-12 08:25:00|337.41|335.01|336.73|334.33|337.75|335.35|336.55|334.15|0
1660293000000|2022-08-12 08:30:00|336.9|334.5|336.72|334.32|336.9|334.5|335.62|333.22|0
1660293300000|2022-08-12 08:35:00|336.89|334.49|336.21|333.81|337.07|334.67|336.04|333.64|0
1660293600000|2022-08-12 08:40:00|336.04|333.64|335.18|332.78|336.21|333.81|334.67|332.27|0
1660293900000|2022-08-12 08:45:00|335.35|332.95|335.42|333.02|337.54|335.14|335.34|332.94|0
1660294200000|2022-08-12 08:50:00|335.51|333.11|336.78|334.38|336.95|334.55|335.42|333.02|0
1660294500000|2022-08-12 08:55:00|337.3|334.9|338.49|336.09|338.84|336.44|337.12|334.72|0
1660294800000|2022-08-12 09:00:00|338.41|336.01|337.63|335.23|338.49|336.09|337.46|335.06|0
1660295100000|2022-08-12 09:05:00|337.72|335.32|338.49|336.09|339.01|336.61|337.29|334.89|0
1660295400000|2022-08-12 09:10:00|338.75|336.35|337.8|335.4|338.75|336.35|337.46|335.06|0
1660295700000|2022-08-12 09:15:00|338.32|335.92|338.14|335.74|338.49|336.09|337.46|335.06|0
1660296000000|2022-08-12 09:20:00|338.23|335.83|338.14|335.74|338.48|336.08|337.63|335.23|0
1660296300000|2022-08-12 09:25:00|337.97|335.57|339|336.6|339.17|336.77|337.97|335.57|0
1660296600000|2022-08-12 09:30:00|339.09|336.69|338.14|335.74|339.17|336.77|338.14|335.74|0
1660296900000|2022-08-12 09:35:00|338.22|335.82|337.28|334.88|338.4|336|337.28|334.88|0
1660297200000|2022-08-12 09:40:00|337.11|334.71|337.71|335.31|337.79|335.39|336.59|334.19|0
1660297500000|2022-08-12 09:45:00|337.62|335.22|337.19|334.79|337.79|335.39|336.76|334.36|0
1660297800000|2022-08-12 09:50:00|337.1|334.7|336.16|333.76|337.19|334.79|335.9|333.5|0
1660298100000|2022-08-12 09:55:00|336.07|333.67|336.84|334.44|336.93|334.53|335.56|333.16|0
1660298400000|2022-08-12 10:00:00|336.75|334.35|338.98|336.58|339.5|337.1|336.75|334.35|0
1660298700000|2022-08-12 10:05:00|339.15|336.75|339.84|337.44|340.18|337.78|339.15|336.75|0
1660299000000|2022-08-12 10:10:00|339.67|337.27|340.7|338.3|341.39|338.99|339.67|337.27|0
1660299300000|2022-08-12 10:15:00|340.87|338.47|342.07|339.67|342.25|339.85|340.52|338.12|0
1660299600000|2022-08-12 10:20:00|341.9|339.5|342.42|340.02|342.76|340.36|341.65|339.25|0
1660299900000|2022-08-12 10:25:00|342.59|340.19|341.72|339.32|342.59|340.19|341.38|338.98|0
1660300200000|2022-08-12 10:30:00|341.55|339.15|340.69|338.29|341.9|339.5|340.52|338.12|0
1660300500000|2022-08-12 10:35:00|340.52|338.12|341.89|339.49|341.89|339.49|340.52|338.12|0
1660300800000|2022-08-12 10:40:00|341.72|339.32|342.24|339.84|342.93|340.53|341.2|338.8|0
1660301100000|2022-08-12 10:45:00|342.41|340.01|340.72|338.32|342.58|340.18|340.2|337.8|0
1660301400000|2022-08-12 10:50:00|340.81|338.41|340.2|337.8|341.41|339.01|340.2|337.8|0
1660301700000|2022-08-12 10:55:00|340.37|337.97|341.23|338.83|342.36|339.96|340.2|337.8|0
1660302000000|2022-08-12 11:00:00|341.4|339|344.35|341.95|344.35|341.95|341.4|339|0
1660302300000|2022-08-12 11:05:00|344.52|342.12|343.65|341.25|345.39|342.99|343.48|341.08|0
1660302600000|2022-08-12 11:10:00|343.48|341.08|342.61|340.21|344.35|341.95|342.44|340.04|0
1660302900000|2022-08-12 11:15:00|342.78|340.38|343.48|341.08|344|341.6|342.61|340.21|0
1660303200000|2022-08-12 11:20:00|343.65|341.25|343.99|341.59|345.21|342.81|343.65|341.25|0
1660303500000|2022-08-12 11:25:00|344.17|341.77|342.6|340.2|344.34|341.94|342.43|340.03|0
1660303800000|2022-08-12 11:30:00|342.69|340.29|342.08|339.68|343.12|340.72|341.91|339.51|0
1660304100000|2022-08-12 11:35:00|342.25|339.85|341.91|339.51|342.43|340.03|341.56|339.16|0
1660304400000|2022-08-12 11:40:00|342|339.6|342.77|340.37|343.12|340.72|341.9|339.5|0
1660304700000|2022-08-12 11:45:00|342.94|340.54|343.11|340.71|343.21|340.81|341.73|339.33|0
1660305000000|2022-08-12 11:50:00|343.29|340.89|341.38|338.98|343.64|341.24|341.21|338.81|0
1660305300000|2022-08-12 11:55:00|341.21|338.81|341.55|339.15|341.72|339.32|340.69|338.29|0
1660305600000|2022-08-12 12:00:00|341.72|339.32|342.41|340.01|342.68|340.28|341.2|338.8|0
1660305900000|2022-08-12 12:05:00|342.59|340.19|341.89|339.49|343.28|340.88|341.89|339.49|0
1660306200000|2022-08-12 12:10:00|341.72|339.32|341.2|338.8|342.58|340.18|341.03|338.63|0
1660306500000|2022-08-12 12:15:00|341.03|338.63|338.78|336.38|341.03|338.63|338.78|336.38|0
1660306800000|2022-08-12 12:20:00|338.61|336.21|338.61|336.21|338.95|336.55|337.4|335|0
1660307100000|2022-08-12 12:25:00|338.43|336.03|339.64|337.24|339.64|337.24|338.43|336.03|0
1660307400000|2022-08-12 12:30:00|339.46|337.06|337.74|335.34|339.46|337.06|337.22|334.82|0
1660307700000|2022-08-12 12:35:00|337.4|335|337.05|334.65|338.08|335.68|336.88|334.48|0
1660308000000|2022-08-12 12:40:00|336.88|334.48|339.29|336.89|339.29|336.89|336.8|334.4|0
1660308300000|2022-08-12 12:45:00|339.11|336.71|338.08|335.68|340.15|337.75|337.91|335.51|0
1660308600000|2022-08-12 12:50:00|337.91|335.51|337.9|335.5|338.25|335.85|337.22|334.82|0
1660308900000|2022-08-12 12:55:00|338.08|335.68|337.21|334.81|338.42|336.02|337.04|334.64|0
1660309200000|2022-08-12 13:00:00|337.04|334.64|336.35|333.95|337.21|334.81|335.67|333.27|0
1660309500000|2022-08-12 13:05:00|336.52|334.12|337.21|334.81|337.21|334.81|335.84|333.44|0
1660309800000|2022-08-12 13:10:00|337.04|334.64|334.29|331.89|338.24|335.84|334.12|331.72|0
1660310100000|2022-08-12 13:15:00|334.46|332.06|336|333.6|336.35|333.95|334.46|332.06|0
1660310400000|2022-08-12 13:20:00|336.35|333.95|336.6|334.2|337.03|334.63|335.66|333.26|0
1660310700000|2022-08-12 13:25:00|336.69|334.29|337.54|335.14|337.54|335.14|336.17|333.77|0
1660311000000|2022-08-12 13:30:00|337.72|335.32|337.71|335.31|339.78|337.38|336.51|334.11|0
1660311300000|2022-08-12 13:35:00|337.89|335.49|336.68|334.28|341.34|338.94|336.34|333.94|0
1660311600000|2022-08-12 13:40:00|336.85|334.45|332.91|330.51|336.85|334.45|332.06|329.66|0
1660311900000|2022-08-12 13:45:00|332.57|330.17|338.74|336.34|339.43|337.03|332.57|330.17|0
1660312200000|2022-08-12 13:50:00|338.57|336.17|336.25|333.85|338.91|336.51|333.93|331.53|0
1660312500000|2022-08-12 13:55:00|336.33|333.93|333.85|331.45|337.36|334.96|333.17|330.77|0
1660312800000|2022-08-12 14:00:00|337.7|335.3|340.11|337.71|344.1|341.7|336.93|334.53|0
1660313100000|2022-08-12 14:05:00|339.77|337.37|338.04|335.64|342.71|340.31|336.15|333.75|0
1660313400000|2022-08-12 14:10:00|338.21|335.81|337.33|334.93|338.21|335.81|334.08|331.68|0
1660313700000|2022-08-12 14:15:00|336.82|334.42|332.89|330.49|338.7|336.3|332.72|330.32|0
1660314000000|2022-08-12 14:20:00|332.38|329.98|332.61|330.21|335.45|333.05|331.92|329.52|0
1660314300000|2022-08-12 14:25:00|332.44|330.04|332.44|330.04|335.19|332.79|331.92|329.52|0
1660314600000|2022-08-12 14:30:00|332.26|329.86|332.52|330.12|334.5|332.1|330.89|328.49|0
1660314900000|2022-08-12 14:35:00|333.29|330.89|335.36|332.96|336.4|334|330.55|328.15|0
1660315200000|2022-08-12 14:40:00|335.19|332.79|335.87|333.47|337.09|334.69|334.49|332.09|0
1660315500000|2022-08-12 14:45:00|335.7|333.3|336.22|333.82|337.78|335.38|334.49|332.09|0
1660315800000|2022-08-12 14:50:00|336.04|333.64|332.92|330.52|336.56|334.16|332.4|330|0
1660316100000|2022-08-12 14:55:00|333.09|330.69|331.88|329.48|334.13|331.73|331.54|329.14|0
1660316400000|2022-08-12 15:00:00|331.54|329.14|328.96|326.56|332.4|330|326.4|324|0
1660316700000|2022-08-12 15:05:00|328.79|326.39|329.99|327.59|331.02|328.62|327.93|325.53|0
1660317000000|2022-08-12 15:10:00|330.16|327.76|328.27|325.87|330.16|327.76|327.59|325.19|0
1660317300000|2022-08-12 15:15:00|328.44|326.04|326.88|324.48|329.47|327.07|324.35|321.95|0
1660317600000|2022-08-12 15:20:00|326.71|324.31|326.3|323.9|326.71|324.31|325.12|322.72|0
1660317900000|2022-08-12 15:25:00|326.47|324.07|327.23|324.83|327.68|325.28|324.78|322.38|0
1660318200000|2022-08-12 15:30:00|327.06|324.66|326.38|323.98|327.56|325.16|325.87|323.47|0
1660318500000|2022-08-12 15:35:00|326.55|324.15|325.7|323.3|326.72|324.32|324.69|322.29|0
1660318800000|2022-08-12 15:40:00|326.04|323.64|327.22|324.82|327.73|325.33|325.87|323.47|0
1660319100000|2022-08-12 15:45:00|327.39|324.99|327.05|324.65|327.56|325.16|325.7|323.3|0
1660319400000|2022-08-12 15:50:00|327.22|324.82|326.2|323.8|328.06|325.66|326.2|323.8|0
1660319700000|2022-08-12 15:55:00|326.03|323.63|327.3|324.9|327.55|325.15|325.19|322.79|0
1660320000000|2022-08-12 16:00:00|327.21|324.81|324.84|322.44|327.55|325.15|324.51|322.11|0
1660320300000|2022-08-12 16:05:00|324.68|322.28|323.66|321.26|325.35|322.95|323.66|321.26|0
1660320600000|2022-08-12 16:10:00|323.49|321.09|324.33|321.93|324.33|321.93|322.48|320.08|0
1660320900000|2022-08-12 16:15:00|324.17|321.77|323.32|320.92|324.17|321.77|322.82|320.42|0
1660321200000|2022-08-12 16:20:00|323.15|320.75|322.14|319.74|323.66|321.26|321.64|319.24|0
1660321500000|2022-08-12 16:25:00|321.97|319.57|321.64|319.24|322.98|320.58|321.64|319.24|0
1660321800000|2022-08-12 16:30:00|321.8|319.4|322.14|319.74|322.81|320.41|321.64|319.24|0
1660322100000|2022-08-12 16:35:00|321.97|319.57|322.14|319.74|322.47|320.07|321.13|318.73|0
1660322400000|2022-08-12 16:40:00|322.3|319.9|321.8|319.4|323.14|320.74|321.8|319.4|0
1660322700000|2022-08-12 16:45:00|321.63|319.23|321.46|319.06|321.96|319.56|321.12|318.72|0
1660323000000|2022-08-12 16:50:00|321.29|318.89|321.79|319.39|322.3|319.9|320.96|318.56|0
1660323300000|2022-08-12 16:55:00|321.63|319.23|322.13|319.73|322.46|320.06|321.46|319.06|0
1660323600000|2022-08-12 17:00:00|321.96|319.56|322.12|319.72|322.8|320.4|321.29|318.89|0
1660323900000|2022-08-12 17:05:00|321.96|319.56|320.11|317.71|322.29|319.89|320.11|317.71|0
1660324200000|2022-08-12 17:10:00|319.94|317.54|320.44|318.04|320.95|318.55|319.77|317.37|0
1660324500000|2022-08-12 17:15:00|320.28|317.88|319.77|317.37|320.61|318.21|319.6|317.2|0
1660324800000|2022-08-12 17:20:00|319.6|317.2|319.6|317.2|320.1|317.7|319.27|316.87|0
1660325100000|2022-08-12 17:25:00|319.1|316.7|319.6|317.2|319.94|317.54|318.77|316.37|0
1660325400000|2022-08-12 17:30:00|319.43|317.03|318.93|316.53|320.1|317.7|318.6|316.2|0
1660325700000|2022-08-12 17:35:00|318.76|316.36|319.43|317.03|319.93|317.53|318.6|316.2|0
1660326000000|2022-08-12 17:40:00|319.6|317.2|318.92|316.52|319.6|317.2|318.59|316.19|0
1660326300000|2022-08-12 17:45:00|318.76|316.36|318.42|316.02|319.09|316.69|318.26|315.86|0
1660326600000|2022-08-12 17:50:00|318.25|315.85|317.25|314.85|318.42|316.02|316.42|314.02|0
1660326900000|2022-08-12 17:55:00|317.42|315.02|317.75|315.35|318.25|315.85|317.25|314.85|0
1660327200000|2022-08-12 18:00:00|317.58|315.18|318.55|316.15|318.88|316.48|317.25|314.85|0
1660327500000|2022-08-12 18:05:00|318.71|316.31|318.88|316.48|319.38|316.98|318.55|316.15|0
1660327800000|2022-08-12 18:10:00|319.04|316.64|318.04|315.64|319.38|316.98|318.04|315.64|0
1660328100000|2022-08-12 18:15:00|318.21|315.81|317.54|315.14|318.38|315.98|317.05|314.65|0
1660328400000|2022-08-12 18:20:00|317.71|315.31|317.87|315.47|318.21|315.81|317.38|314.98|0
1660328700000|2022-08-12 18:25:00|317.71|315.31|316.21|313.81|318.21|315.81|316.05|313.65|0
1660329000000|2022-08-12 18:30:00|316.05|313.65|312.09|309.69|316.21|313.81|312.09|309.69|0
1660329300000|2022-08-12 18:35:00|312.25|309.85|313.89|311.49|314.15|311.75|312.25|309.85|0
1660329600000|2022-08-12 18:40:00|313.73|311.33|313.07|310.67|314.06|311.66|312.9|310.5|0
1660329900000|2022-08-12 18:45:00|313.23|310.83|312.9|310.5|313.23|310.83|312.57|310.17|0
1660330200000|2022-08-12 18:50:00|312.74|310.34|313.72|311.32|314.05|311.65|312.24|309.84|0
1660330500000|2022-08-12 18:55:00|313.89|311.49|312.73|310.33|314.22|311.82|312.4|310|0
1660330800000|2022-08-12 19:00:00|312.9|310.5|311.91|309.51|313.39|310.99|311.42|309.02|0
1660331100000|2022-08-12 19:05:00|312.07|309.67|310.43|308.03|312.07|309.67|310.02|307.62|0
1660331400000|2022-08-12 19:10:00|310.27|307.87|308.79|306.39|310.43|308.03|307.81|305.41|0
1660331700000|2022-08-12 19:15:00|308.95|306.55|307.97|305.57|309.28|306.88|307.32|304.92|0
1660332000000|2022-08-12 19:20:00|308.14|305.74|309.93|307.53|310.75|308.35|307.97|305.57|0
1660332300000|2022-08-12 19:25:00|310.09|307.69|308.92|306.52|311.81|309.41|308.59|306.19|0
1660332600000|2022-08-12 19:30:00|309.08|306.68|310.06|307.66|310.39|307.99|308.27|305.87|0
1660332900000|2022-08-12 19:35:00|309.9|307.5|310.35|307.95|310.84|308.44|308.92|306.52|0
1660333200000|2022-08-12 19:40:00|310.19|307.79|307.9|305.5|310.35|307.95|307.74|305.34|0
1660333500000|2022-08-12 19:45:00|308.23|305.83|307.9|305.5|310.18|307.78|307.9|305.5|0
1660333800000|2022-08-12 19:50:00|307.41|305.01|308.06|305.66|309.2|306.8|307.41|305.01|0
1660334100000|2022-08-12 19:55:00|307.9|305.5|305.47|303.07|308.55|306.15|304.5|302.1|0
1660334400000|2022-08-12 20:00:00|305.95|303.55|306.74|304.34|306.92|304.52|305.46|303.06|0
1660334700000|2022-08-12 20:05:00|306.9|304.5|307.71|305.31|307.87|305.47|306.74|304.34|0
1660335000000|2022-08-12 20:10:00|307.87|305.47|307.38|304.98|307.87|305.47|307.22|304.82|0
1660523700000|2022-08-15 00:35:00|312.27|309.47|312.93|310.13|312.93|310.13|312.27|309.47|0
1660524000000|2022-08-15 00:40:00|313.09|310.29|312.76|309.96|313.42|310.62|312.76|309.96|0
1660524300000|2022-08-15 00:45:00|312.68|309.88|312.1|309.3|312.92|310.12|311.94|309.14|0
1660524600000|2022-08-15 00:50:00|312.03|309.23|311.61|308.81|312.43|309.63|311.61|308.81|0
1660524900000|2022-08-15 00:55:00|311.7|308.9|312.43|309.63|312.43|309.63|311.45|308.65|0
1660525200000|2022-08-15 01:00:00|312.51|309.71|313.16|310.36|313.24|310.44|311.94|309.14|0
1660525500000|2022-08-15 01:05:00|313.24|310.44|314.14|311.34|314.14|311.34|313.08|310.28|0
1660525800000|2022-08-15 01:10:00|314.06|311.26|314.55|311.75|314.71|311.91|313.89|311.09|0
1660526100000|2022-08-15 01:15:00|314.47|311.67|313.72|310.92|314.55|311.75|313.72|310.92|0
1660526400000|2022-08-15 01:20:00|313.89|311.09|312.9|310.1|314.38|311.58|312.9|310.1|0
1660526700000|2022-08-15 01:25:00|312.74|309.94|312.57|309.77|313.23|310.43|312.5|309.7|0
1660527000000|2022-08-15 01:30:00|312.66|309.86|311.92|309.12|312.74|309.94|311.76|308.96|0
1660527300000|2022-08-15 01:35:00|311.76|308.96|311.92|309.12|311.92|309.12|311.1|308.3|0
1660527600000|2022-08-15 01:40:00|311.75|308.95|310.61|307.81|311.75|308.95|310.61|307.81|0
1660527900000|2022-08-15 01:45:00|310.69|307.89|310.12|307.32|310.86|308.06|309.63|306.83|0
1660528200000|2022-08-15 01:50:00|309.96|307.16|310.12|307.32|310.12|307.32|309.63|306.83|0
1660528500000|2022-08-15 01:55:00|309.95|307.15|309.79|306.99|310.44|307.64|309.79|306.99|0
1660528800000|2022-08-15 02:00:00|309.63|306.83|311.09|308.29|311.09|308.29|309.63|306.83|0
1660529100000|2022-08-15 02:05:00|311.25|308.45|311.58|308.78|311.9|309.1|311.09|308.29|0
1660529400000|2022-08-15 02:10:00|311.74|308.94|313.21|310.41|313.21|310.41|311.74|308.94|0
1660529700000|2022-08-15 02:15:00|313.29|310.49|314.19|311.39|314.19|311.39|313.04|310.24|0
1660530000000|2022-08-15 02:20:00|314.52|311.72|313.37|310.57|314.52|311.72|313.37|310.57|0
1660530300000|2022-08-15 02:25:00|313.53|310.73|313.36|310.56|313.78|310.98|313.04|310.24|0
1660530600000|2022-08-15 02:30:00|313.29|310.49|313.36|310.56|314.1|311.3|313.2|310.4|0
1660530900000|2022-08-15 02:35:00|313.45|310.65|313.69|310.89|313.69|310.89|313.36|310.56|0
1660531200000|2022-08-15 02:40:00|313.52|310.72|313.36|310.56|313.69|310.89|313.36|310.56|0
1660531500000|2022-08-15 02:45:00|313.44|310.64|313.85|311.05|314.09|311.29|313.35|310.55|0
1660531800000|2022-08-15 02:50:00|314.01|311.21|313.84|311.04|314.5|311.7|313.84|311.04|0
1660532100000|2022-08-15 02:55:00|313.68|310.88|314|311.2|314.33|311.53|313.68|310.88|0
1660532400000|2022-08-15 03:00:00|314.17|311.37|314.17|311.37|314.33|311.53|313.84|311.04|0
1660532700000|2022-08-15 03:05:00|314.33|311.53|313.51|310.71|314.33|311.53|313.18|310.38|0
1660533000000|2022-08-15 03:10:00|313.34|310.54|312.36|309.56|313.34|310.54|312.04|309.24|0
1660533300000|2022-08-15 03:15:00|312.2|309.4|312.52|309.72|312.85|310.05|312.2|309.4|0
1660533600000|2022-08-15 03:20:00|312.44|309.64|312.85|310.05|313.01|310.21|312.36|309.56|0
1660533900000|2022-08-15 03:25:00|312.68|309.88|312.52|309.72|312.68|309.88|312.36|309.56|0
1660534200000|2022-08-15 03:30:00|312.35|309.55|312.68|309.88|312.68|309.88|312.19|309.39|0
1660534500000|2022-08-15 03:35:00|312.84|310.04|312.84|310.04|313.33|310.53|312.68|309.88|0
1660534800000|2022-08-15 03:40:00|312.68|309.88|312.51|309.71|312.84|310.04|312.18|309.38|0
1660535100000|2022-08-15 03:45:00|312.67|309.87|312.67|309.87|312.84|310.04|312.35|309.55|0
1660535400000|2022-08-15 03:50:00|312.51|309.71|312.51|309.71|312.83|310.03|312.18|309.38|0
1660535700000|2022-08-15 03:55:00|312.34|309.54|312.5|309.7|312.83|310.03|312.34|309.54|0
1660536000000|2022-08-15 04:00:00|312.34|309.54|312.17|309.37|312.5|309.7|312.01|309.21|0
1660536300000|2022-08-15 04:05:00|312.1|309.3|312.5|309.7|312.66|309.86|312.1|309.3|0
1660536600000|2022-08-15 04:10:00|312.66|309.86|312.33|309.53|312.66|309.86|312.17|309.37|0
1660536900000|2022-08-15 04:15:00|312.17|309.37|312|309.2|312.33|309.53|312|309.2|0
1660537200000|2022-08-15 04:20:00|312.17|309.37|312.16|309.36|312.17|309.37|312|309.2|0
1660537500000|2022-08-15 04:25:00|312|309.2|312|309.2|312.16|309.36|311.92|309.12|0
1660537800000|2022-08-15 04:30:00|311.92|309.12|312|309.2|312.32|309.52|311.84|309.04|0
1660538100000|2022-08-15 04:35:00|312.16|309.36|311.99|309.19|312.16|309.36|311.83|309.03|0
1660538400000|2022-08-15 04:40:00|311.83|309.03|311.83|309.03|311.83|309.03|311.5|308.7|0
1660538700000|2022-08-15 04:45:00|311.67|308.87|313.38|310.58|313.83|311.03|311.67|308.87|0
1660539000000|2022-08-15 04:50:00|313.22|310.42|313.38|310.58|313.38|310.58|313.22|310.42|0
1660539300000|2022-08-15 04:55:00|313.22|310.42|313.38|310.58|313.38|310.58|313.22|310.42|0
1660539600000|2022-08-15 05:00:00|313.22|310.42|312.56|309.76|313.38|310.58|312.56|309.76|0
1660539900000|2022-08-15 05:05:00|312.73|309.93|313.37|310.57|313.38|310.58|312.07|309.27|0
1660540200000|2022-08-15 05:10:00|313.21|310.41|313.7|310.9|313.86|311.06|313.21|310.41|0
1660540500000|2022-08-15 05:15:00|313.54|310.74|313.86|311.06|313.86|311.06|313.54|310.74|0
1660540800000|2022-08-15 05:20:00|313.7|310.9|313.86|311.06|313.86|311.06|313.37|310.57|0
1660541100000|2022-08-15 05:25:00|314.02|311.22|314.18|311.38|314.51|311.71|313.86|311.06|0
1660541400000|2022-08-15 05:30:00|314.34|311.54|315.32|312.52|315.32|312.52|314.18|311.38|0
1660541700000|2022-08-15 05:35:00|315.16|312.36|314.83|312.03|315.32|312.52|314.83|312.03|0
1660542000000|2022-08-15 05:40:00|314.67|311.87|314.5|311.7|314.67|311.87|314.34|311.54|0
1660542300000|2022-08-15 05:45:00|314.66|311.86|314.66|311.86|314.99|312.19|314.5|311.7|0
1660542600000|2022-08-15 05:50:00|314.58|311.78|313.93|311.13|314.58|311.78|313.84|311.04|0
1660542900000|2022-08-15 05:55:00|314.01|311.21|313.35|310.55|314.17|311.37|313.19|310.39|0
1660543200000|2022-08-15 06:00:00|313.27|310.47|312.7|309.9|314|311.2|312.53|309.73|0
1660543500000|2022-08-15 06:05:00|312.62|309.82|313.51|310.71|313.51|310.71|312.46|309.66|0
1660543800000|2022-08-15 06:10:00|313.43|310.63|312.26|309.46|313.59|310.79|311.44|308.64|0
1660544100000|2022-08-15 06:15:00|312.34|309.54|311.93|309.13|312.34|309.54|311.28|308.48|0
1660544400000|2022-08-15 06:20:00|312.02|309.22|311.93|309.13|312.34|309.54|311.77|308.97|0
1660544700000|2022-08-15 06:25:00|311.77|308.97|313.34|310.54|313.34|310.54|311.6|308.8|0
1660545000000|2022-08-15 06:30:00|313.42|310.62|313.17|310.37|313.83|311.03|313.17|310.37|0
1660545300000|2022-08-15 06:35:00|313.33|310.53|313.98|311.18|313.98|311.18|313.33|310.53|0
1660545600000|2022-08-15 06:40:00|314.15|311.35|313.49|310.69|314.15|311.35|313.33|310.53|0
1660545900000|2022-08-15 06:45:00|313.33|310.53|313.82|311.02|313.98|311.18|313.17|310.37|0
1660546200000|2022-08-15 06:50:00|313.9|311.1|313.98|311.18|314.23|311.43|313.65|310.85|0
1660546500000|2022-08-15 06:55:00|314.14|311.34|313.81|311.01|314.3|311.5|313.65|310.85|0
1660546800000|2022-08-15 07:00:00|314.14|311.34|313.81|311.01|315.12|312.32|313.81|311.01|0
1660547100000|2022-08-15 07:05:00|313.61|311.21|315.24|312.84|315.41|313.01|313.28|310.88|0
1660547400000|2022-08-15 07:10:00|315.41|313.01|316.96|314.56|316.96|314.56|315.08|312.68|0
1660547700000|2022-08-15 07:15:00|316.88|314.48|317.86|315.46|318.44|316.04|316.88|314.48|0
1660548000000|2022-08-15 07:20:00|317.7|315.3|319.01|316.61|319.18|316.78|317.7|315.3|0
1660548300000|2022-08-15 07:25:00|318.85|316.45|318.68|316.28|319.67|317.27|318.44|316.04|0
1660548600000|2022-08-15 07:30:00|318.85|316.45|318.84|316.44|318.85|316.45|317.86|315.46|0
1660548900000|2022-08-15 07:35:00|319.01|316.61|320.99|318.59|320.99|318.59|319.01|316.61|0
1660549200000|2022-08-15 07:40:00|320.82|318.42|319.58|317.18|321.49|319.09|319.5|317.1|0
1660549500000|2022-08-15 07:45:00|319.5|317.1|318.88|316.48|319.99|317.59|318.88|316.48|0
1660549800000|2022-08-15 07:50:00|319.04|316.64|318.71|316.31|319.87|317.47|318.3|315.9|0
1660550100000|2022-08-15 07:55:00|318.88|316.48|320.28|317.88|320.53|318.13|318.88|316.48|0
1660550400000|2022-08-15 08:00:00|320.2|317.8|318.87|316.47|320.2|317.8|318.87|316.47|0
1660550700000|2022-08-15 08:05:00|318.71|316.31|317.71|315.31|318.71|316.31|316.98|314.58|0
1660551000000|2022-08-15 08:10:00|317.55|315.15|318.37|315.97|318.7|316.3|317.55|315.15|0
1660551300000|2022-08-15 08:15:00|318.13|315.73|318.7|316.3|319.2|316.8|318.13|315.73|0
1660551600000|2022-08-15 08:20:00|318.53|316.13|319.03|316.63|319.19|316.79|318.2|315.8|0
1660551900000|2022-08-15 08:25:00|319.19|316.79|317.54|315.14|319.19|316.79|317.54|315.14|0
1660552200000|2022-08-15 08:30:00|317.7|315.3|317.37|314.97|317.87|315.47|317.04|314.64|0
1660552500000|2022-08-15 08:35:00|317.29|314.89|316.96|314.56|317.54|315.14|316.96|314.56|0
1660552800000|2022-08-15 08:40:00|316.71|314.31|317.2|314.8|317.2|314.8|315.89|313.49|0
1660553100000|2022-08-15 08:45:00|317.12|314.72|317.69|315.29|317.86|315.46|317.12|314.72|0
1660553400000|2022-08-15 08:50:00|317.53|315.13|318.19|315.79|318.35|315.95|317.45|315.05|0
1660553700000|2022-08-15 08:55:00|318.35|315.95|319.01|316.61|319.1|316.7|318.19|315.79|0
1660554000000|2022-08-15 09:00:00|318.93|316.53|319.01|316.61|319.18|316.78|318.68|316.28|0
1660554300000|2022-08-15 09:05:00|318.84|316.44|319.17|316.77|319.5|317.1|318.84|316.44|0
1660554600000|2022-08-15 09:10:00|319.34|316.94|318.51|316.11|319.34|316.94|318.34|315.94|0
1660554900000|2022-08-15 09:15:00|318.43|316.03|319.66|317.26|320.16|317.76|318.01|315.61|0
1660555200000|2022-08-15 09:20:00|319.58|317.18|320.66|318.26|321.15|318.75|319.58|317.18|0
1660555500000|2022-08-15 09:25:00|320.49|318.09|320.82|318.42|321.48|319.08|320.41|318.01|0
1660555800000|2022-08-15 09:30:00|320.91|318.51|321.81|319.41|321.81|319.41|320.65|318.25|0
1660556100000|2022-08-15 09:35:00|321.65|319.25|322.31|319.91|322.64|320.24|321.65|319.25|0
1660556400000|2022-08-15 09:40:00|322.14|319.74|321.14|318.74|322.14|319.74|320.98|318.58|0
1660556700000|2022-08-15 09:45:00|320.98|318.58|320.56|318.16|321.31|318.91|320.15|317.75|0
1660557000000|2022-08-15 09:50:00|320.64|318.24|319.98|317.58|320.64|318.24|319.15|316.75|0
1660557300000|2022-08-15 09:55:00|319.65|317.25|319.64|317.24|319.98|317.58|319.31|316.91|0
1660557600000|2022-08-15 10:00:00|319.48|317.08|319.97|317.57|320.31|317.91|318.65|316.25|0
1660557900000|2022-08-15 10:05:00|319.89|317.49|320.3|317.9|320.47|318.07|319.81|317.41|0
1660558200000|2022-08-15 10:10:00|320.39|317.99|320.22|317.82|321.63|319.23|319.47|317.07|0
1660558500000|2022-08-15 10:15:00|320.3|317.9|319.8|317.4|320.63|318.23|319.8|317.4|0
1660558800000|2022-08-15 10:20:00|319.97|317.57|321.96|319.56|322.12|319.72|319.8|317.4|0
1660559100000|2022-08-15 10:25:00|321.79|319.39|322.04|319.64|322.04|319.64|320.79|318.39|0
1660559400000|2022-08-15 10:30:00|322.12|319.72|321.45|319.05|322.12|319.72|320.96|318.56|0
1660559700000|2022-08-15 10:35:00|321.29|318.89|321.12|318.72|321.45|319.05|320.79|318.39|0
1660560000000|2022-08-15 10:40:00|320.95|318.55|319.79|317.39|321.28|318.88|319.79|317.39|0
1660560300000|2022-08-15 10:45:00|320.04|317.64|318.13|315.73|320.29|317.89|317.97|315.57|0
1660560600000|2022-08-15 10:50:00|318.63|316.23|318.96|316.56|319.45|317.05|318.63|316.23|0
1660560900000|2022-08-15 10:55:00|318.79|316.39|318.46|316.06|318.96|316.56|318.13|315.73|0
1660561200000|2022-08-15 11:00:00|318.13|315.73|317.96|315.56|318.95|316.55|317.63|315.23|0
1660561500000|2022-08-15 11:05:00|318.13|315.73|317.96|315.56|318.46|316.06|317.63|315.23|0
1660561800000|2022-08-15 11:10:00|318.12|315.72|318.29|315.89|318.62|316.22|317.96|315.56|0
1660562100000|2022-08-15 11:15:00|318.45|316.05|318.45|316.05|318.45|316.05|318.28|315.88|0
1660562400000|2022-08-15 11:20:00|318.28|315.88|318.94|316.54|318.94|316.54|317.79|315.39|0
1660562700000|2022-08-15 11:25:00|319.27|316.87|318.61|316.21|319.36|316.96|318.61|316.21|0
1660563000000|2022-08-15 11:30:00|318.44|316.04|319.43|317.03|319.43|317.03|318.44|316.04|0
1660563300000|2022-08-15 11:35:00|319.27|316.87|319.1|316.7|319.43|317.03|318.94|316.54|0
1660563600000|2022-08-15 11:40:00|318.94|316.54|320.26|317.86|320.59|318.19|318.94|316.54|0
1660563900000|2022-08-15 11:45:00|320.42|318.02|322.08|319.68|322.25|319.85|320.09|317.69|0
1660564200000|2022-08-15 11:50:00|322.25|319.85|323.25|320.85|323.67|321.27|321.92|319.52|0
1660564500000|2022-08-15 11:55:00|322.91|320.51|321.41|319.01|322.91|320.51|321.33|318.93|0
1660564800000|2022-08-15 12:00:00|321.58|319.18|323.41|321.01|323.58|321.18|321.58|319.18|0
1660565100000|2022-08-15 12:05:00|323.24|320.84|322.91|320.51|323.57|321.17|322.74|320.34|0
1660565400000|2022-08-15 12:10:00|322.83|320.43|321.57|319.17|324.07|321.67|321.57|319.17|0
1660565700000|2022-08-15 12:15:00|321.41|319.01|320.57|318.17|321.74|319.34|320.41|318.01|0
1660566000000|2022-08-15 12:20:00|320.74|318.34|320.74|318.34|320.9|318.5|320.07|317.67|0
1660566300000|2022-08-15 12:25:00|320.82|318.42|319.41|317.01|321.07|318.67|318.91|316.51|0
1660566600000|2022-08-15 12:30:00|319|316.6|320.73|318.33|321.06|318.66|318.75|316.35|0
1660566900000|2022-08-15 12:35:00|320.9|318.5|323.66|321.26|323.99|321.59|320.9|318.5|0
1660567200000|2022-08-15 12:40:00|323.75|321.35|324.99|322.59|325.66|323.26|323.16|320.76|0
1660567500000|2022-08-15 12:45:00|324.83|322.43|326.19|323.79|326.5|324.1|310.59|308.19|0
1660567800000|2022-08-15 12:50:00|326.35|323.95|326.35|323.95|326.52|324.12|325.35|322.95|0
1660568100000|2022-08-15 12:55:00|326.52|324.12|327.02|324.62|327.19|324.79|326.18|323.78|0
1660568400000|2022-08-15 13:00:00|327.19|324.79|324.34|321.94|327.19|324.79|324.17|321.77|0
1660568700000|2022-08-15 13:05:00|324.17|321.77|324|321.6|324.67|322.27|323.5|321.1|0
1660569000000|2022-08-15 13:10:00|324.34|321.94|323.83|321.43|324.67|322.27|323.83|321.43|0
1660569300000|2022-08-15 13:15:00|323.75|321.35|323.67|321.27|324.17|321.77|322.83|320.43|0
1660569600000|2022-08-15 13:20:00|323.83|321.43|322.66|320.26|323.83|321.43|322.5|320.1|0
1660569900000|2022-08-15 13:25:00|322.83|320.43|321.66|319.26|322.83|320.43|321.33|318.93|0
1660570200000|2022-08-15 13:30:00|321|318.6|317.03|314.63|321.16|318.76|316.7|314.3|0
1660570500000|2022-08-15 13:35:00|316.7|314.3|315.54|313.14|318.02|315.62|315.05|312.65|0
1660570800000|2022-08-15 13:40:00|315.71|313.31|317.19|314.79|318.51|316.11|315.22|312.82|0
1660571100000|2022-08-15 13:45:00|317.02|314.62|315.21|312.81|317.02|314.62|313.08|310.68|0
1660571400000|2022-08-15 13:50:00|314.72|312.32|308.03|305.63|315.21|312.81|307.71|305.31|0
1660571700000|2022-08-15 13:55:00|307.87|305.47|306.73|304.33|308.84|306.44|304.32|301.92|0
1660572000000|2022-08-15 14:00:00|307.38|304.98|308.68|306.28|310.95|308.55|307.06|304.66|0
1660572300000|2022-08-15 14:05:00|308.84|306.44|309.16|306.76|310.62|308.22|307.7|305.3|0
1660572600000|2022-08-15 14:10:00|309|306.6|313.07|310.67|313.07|310.67|308.35|305.95|0
1660572900000|2022-08-15 14:15:00|312.9|310.5|313.07|310.67|313.72|311.32|312.09|309.69|0
1660573200000|2022-08-15 14:20:00|313.23|310.83|314.9|312.5|316.7|314.3|313.23|310.83|0
1660573500000|2022-08-15 14:25:00|315.23|312.83|312.44|310.04|315.23|312.83|312.12|309.72|0
1660573800000|2022-08-15 14:30:00|312.61|310.21|309.02|306.62|313.1|310.7|308.86|306.46|0
1660574100000|2022-08-15 14:35:00|309.18|306.78|311.46|309.06|311.78|309.38|309.02|306.62|0
1660574400000|2022-08-15 14:40:00|311.29|308.89|310.97|308.57|311.46|309.06|308.85|306.45|0
1660574700000|2022-08-15 14:45:00|311.13|308.73|313.58|311.18|313.58|311.18|309.99|307.59|0
1660575000000|2022-08-15 14:50:00|313.25|310.85|313.25|310.85|314.07|311.67|311.61|309.21|0
1660575300000|2022-08-15 14:55:00|313.08|310.68|313.74|311.34|314.89|312.49|312.59|310.19|0
1660575600000|2022-08-15 15:00:00|314.23|311.83|313.08|310.68|315.54|313.14|312.43|310.03|0
1660575900000|2022-08-15 15:05:00|312.92|310.52|313.9|311.5|314.55|312.15|311.12|308.72|0
1660576200000|2022-08-15 15:10:00|313.73|311.33|315.21|312.81|316.36|313.96|313.57|311.17|0
1660576500000|2022-08-15 15:15:00|315.04|312.64|313.24|310.84|315.04|312.64|312.91|310.51|0
1660576800000|2022-08-15 15:20:00|313.07|310.67|310.25|307.85|313.89|311.49|309.43|307.03|0
1660577100000|2022-08-15 15:25:00|310.08|307.68|309.26|306.86|311.06|308.66|309.26|306.86|0
1660577400000|2022-08-15 15:30:00|308.94|306.54|308.12|305.72|309.43|307.03|307.47|305.07|0
1660577700000|2022-08-15 15:35:00|307.96|305.56|305.68|303.28|308.12|305.72|305.52|303.12|0
1660578000000|2022-08-15 15:40:00|305.52|303.12|302.93|300.53|306.33|303.93|302.6|300.2|0
1660578300000|2022-08-15 15:45:00|302.77|300.37|299.23|296.83|302.77|300.37|299.23|296.83|0
1660578600000|2022-08-15 15:50:00|299.07|296.67|297.95|295.55|299.55|297.15|297.15|294.75|0
1660578900000|2022-08-15 15:55:00|298.11|295.71|298.42|296.02|298.9|296.5|296.99|294.59|0
1660579200000|2022-08-15 16:00:00|298.1|295.7|297.94|295.54|300.18|297.78|297.94|295.54|0
1660579500000|2022-08-15 16:05:00|297.78|295.38|299.38|296.98|299.38|296.98|297.78|295.38|0
1660579800000|2022-08-15 16:10:00|299.22|296.82|297.78|295.38|299.22|296.82|296.82|294.42|0
1660580100000|2022-08-15 16:15:00|297.94|295.54|298.4|296|299.5|297.1|295.7|293.3|0
1660580400000|2022-08-15 16:20:00|298.33|295.93|297.76|295.36|299.2|296.8|297.76|295.36|0
1660580700000|2022-08-15 16:25:00|297.92|295.52|296.65|294.25|298.24|295.84|296.33|293.93|0
1660581000000|2022-08-15 16:30:00|296.81|294.41|294.9|292.5|296.97|294.57|294.9|292.5|0
1660581300000|2022-08-15 16:35:00|295.06|292.66|296.33|293.93|296.33|293.93|294.67|292.27|0
1660581600000|2022-08-15 16:40:00|296.01|293.61|295.21|292.81|296.64|294.24|295.05|292.65|0
1660581900000|2022-08-15 16:45:00|295.37|292.97|296|293.6|296.16|293.76|294.89|292.49|0
1660582200000|2022-08-15 16:50:00|295.84|293.44|294.57|292.17|295.84|293.44|293.94|291.54|0
1660582500000|2022-08-15 16:55:00|294.42|292.02|293.86|291.46|294.73|292.33|293.15|290.75|0
1660582800000|2022-08-15 17:00:00|293.78|291.38|295.2|292.8|295.84|293.44|293.62|291.22|0
1660583100000|2022-08-15 17:05:00|294.89|292.49|293.14|290.74|294.89|292.49|292.67|290.27|0
1660583400000|2022-08-15 17:10:00|293.3|290.9|295.04|292.64|295.04|292.64|292.99|290.59|0
1660583700000|2022-08-15 17:15:00|294.88|292.48|296.31|293.91|296.31|293.91|294.4|292|0
1660584000000|2022-08-15 17:20:00|296.15|293.75|295.19|292.79|297.26|294.86|295.03|292.63|0
1660584300000|2022-08-15 17:25:00|295.03|292.63|295.03|292.63|295.67|293.27|294.24|291.84|0
1660584600000|2022-08-15 17:30:00|294.87|292.47|296.46|294.06|296.46|294.06|294.4|292|0
1660584900000|2022-08-15 17:35:00|296.14|293.74|298.05|295.65|298.05|295.65|295.5|293.1|0
1660585200000|2022-08-15 17:40:00|297.89|295.49|297.73|295.33|298.2|295.8|296.93|294.53|0
1660585500000|2022-08-15 17:45:00|297.88|295.48|296.29|293.89|298.04|295.64|296.13|293.73|0
1660585800000|2022-08-15 17:50:00|296.13|293.73|295.97|293.57|296.45|294.05|295.5|293.1|0
1660586100000|2022-08-15 17:55:00|295.81|293.41|295.33|292.93|296.13|293.73|295.18|292.78|0
1660586400000|2022-08-15 18:00:00|295.49|293.09|295.97|293.57|296.44|294.04|295.33|292.93|0
1660586700000|2022-08-15 18:05:00|296.13|293.73|297.55|295.15|297.71|295.31|295.17|292.77|0
1660587000000|2022-08-15 18:10:00|297.39|294.99|297.23|294.83|298.19|295.79|296.76|294.36|0
1660587300000|2022-08-15 18:15:00|297.07|294.67|295.17|292.77|297.07|294.67|295.17|292.77|0
1660587600000|2022-08-15 18:20:00|295.01|292.61|295.8|293.4|296.44|294.04|294.53|292.13|0
1660587900000|2022-08-15 18:25:00|295.96|293.56|295|292.6|297.07|294.67|295|292.6|0
1660588200000|2022-08-15 18:30:00|294.84|292.44|294.05|291.65|295.79|293.39|293.26|290.86|0
1660588500000|2022-08-15 18:35:00|293.89|291.49|293.1|290.7|294.21|291.81|293.1|290.7|0
1660588800000|2022-08-15 18:40:00|292.94|290.54|294.05|291.65|294.68|292.28|292.94|290.54|0
1660589100000|2022-08-15 18:45:00|294.2|291.8|293.1|290.7|294.84|292.44|293.1|290.7|0
1660589400000|2022-08-15 18:50:00|293.25|290.85|293.09|290.69|294.2|291.8|292.94|290.54|0
1660589700000|2022-08-15 18:55:00|292.93|290.53|293.09|290.69|293.25|290.85|292.46|290.06|0
1660590000000|2022-08-15 19:00:00|292.93|290.53|293.25|290.85|293.72|291.32|292.14|289.74|0
1660590300000|2022-08-15 19:05:00|293.09|290.69|294.35|291.95|294.67|292.27|292.61|290.21|0
1660590600000|2022-08-15 19:10:00|294.51|292.11|293.71|291.31|294.98|292.58|292.77|290.37|0
1660590900000|2022-08-15 19:15:00|293.56|291.16|292.29|289.89|293.71|291.31|291.98|289.58|0
1660591200000|2022-08-15 19:20:00|292.13|289.73|291.03|288.63|292.29|289.89|291.03|288.63|0
1660591500000|2022-08-15 19:25:00|291.19|288.79|291.34|288.94|292.6|290.2|291.03|288.63|0
1660591800000|2022-08-15 19:30:00|291.5|289.1|291.76|289.36|293.33|290.93|291.34|288.94|0
1660592100000|2022-08-15 19:35:00|291.91|289.51|292.23|289.83|292.86|290.46|291.91|289.51|0
1660592400000|2022-08-15 19:40:00|292.38|289.98|293.64|291.24|293.8|291.4|292.23|289.83|0
1660592700000|2022-08-15 19:45:00|293.48|291.08|291.75|289.35|293.64|291.24|291.75|289.35|0
1660593000000|2022-08-15 19:50:00|292.06|289.66|294.74|292.34|294.9|292.5|291.43|289.03|0
1660593300000|2022-08-15 19:55:00|294.9|292.5|295.06|292.66|295.69|293.29|293.64|291.24|0
1660593600000|2022-08-15 20:00:00|294.11|291.71|294.74|292.34|295.06|292.66|293.79|291.39|0
1660593900000|2022-08-15 20:05:00|294.82|292.42|295.37|292.97|295.37|292.97|294.42|292.02|0
1660594200000|2022-08-15 20:10:00|295.21|292.81|296.16|293.76|297.27|294.87|295.21|292.81|0
1660594500000|2022-08-15 20:15:00|296.52|293.72|296.04|293.24|296.52|293.72|295.72|292.92|0
1660594800000|2022-08-15 20:20:00|295.88|293.08|296.51|293.71|296.67|293.87|295.72|292.92|0
1660595100000|2022-08-15 20:25:00|296.67|293.87|296.35|293.55|297.31|294.51|296.19|293.39|0
1660595400000|2022-08-15 20:30:00|296.19|293.39|295.87|293.07|296.19|293.39|295.71|292.91|0
1660595700000|2022-08-15 20:35:00|295.71|292.91|295.71|292.91|296.03|293.23|295.64|292.84|0
1660596000000|2022-08-15 20:40:00|295.87|293.07|295.71|292.91|296.11|293.31|295.55|292.75|0
1660596300000|2022-08-15 20:45:00|295.55|292.75|296.34|293.54|296.34|293.54|295.55|292.75|0
1660596600000|2022-08-15 20:50:00|296.18|293.38|297.29|294.49|297.29|294.49|296.18|293.38|0
1660596900000|2022-08-15 20:55:00|297.13|294.33|296.88|294.08|297.29|294.49|296.42|293.62|0
1660597200000|2022-08-15 21:00:00|296.6|293.8|296.64|293.84|296.9|294.1|296.55|293.75|0
1660597500000|2022-08-15 21:05:00|296.48|293.68|296.53|293.73|296.64|293.84|296.34|293.54|0
1660597800000|2022-08-15 21:10:00|296.64|293.84|296.64|293.84|296.71|293.91|296.53|293.73|0
1660598100000|2022-08-15 21:15:00|296.66|293.86|296.64|293.84|296.68|293.88|296.64|293.84|0
1660598400000|2022-08-15 21:20:00|296.68|293.88|296.61|293.81|296.68|293.88|296.57|293.77|0
1660598700000|2022-08-15 21:25:00|296.59|293.79|296.56|293.76|296.61|293.81|296.56|293.76|0
1660599000000|2022-08-15 21:30:00|296.59|293.79|296.91|294.11|296.91|294.11|296.59|293.79|0
1660599300000|2022-08-15 21:35:00|296.86|294.06|296.86|294.06|296.86|294.06|296.86|294.06|0
1660599600000|2022-08-15 21:40:00|296.85|294.05|296.65|293.85|296.85|294.05|296.65|293.85|0
1660599900000|2022-08-15 21:45:00|296.62|293.82|296.6|293.8|296.62|293.82|296.6|293.8|0
1660600200000|2022-08-15 21:50:00|296.62|293.82|296.71|293.91|296.74|293.94|296.62|293.82|0
1660600500000|2022-08-15 21:55:00|296.69|293.89|296.69|293.89|296.83|294.03|296.64|293.84|0
1660600800000|2022-08-15 22:00:00|296.87|294.07|297.42|294.62|298.21|295.41|296.87|294.07|0
1660601100000|2022-08-15 22:05:00|297.57|294.77|298.05|295.25|298.05|295.25|297.57|294.77|0
1660601400000|2022-08-15 22:10:00|297.89|295.09|297.41|294.61|298.05|295.25|297.41|294.61|0
1660601700000|2022-08-15 22:15:00|297.25|294.45|297.41|294.61|297.73|294.93|297.25|294.45|0
1660602000000|2022-08-15 22:20:00|297.57|294.77|297.57|294.77|297.73|294.93|297.41|294.61|0
1660602300000|2022-08-15 22:25:00|297.56|294.76|297.56|294.76|297.88|295.08|297.4|294.6|0
1660602600000|2022-08-15 22:30:00|297.4|294.6|297.24|294.44|297.4|294.6|297.08|294.28|0
1660602900000|2022-08-15 22:35:00|297.08|294.28|297.24|294.44|297.24|294.44|297.08|294.28|0
1660603200000|2022-08-15 22:40:00|297.08|294.28|297.71|294.91|297.72|294.92|297.08|294.28|0
1660603500000|2022-08-15 22:45:00|297.56|294.76|297.71|294.91|297.87|295.07|297.55|294.75|0
1660603800000|2022-08-15 22:50:00|297.55|294.75|298.19|295.39|298.27|295.47|297.55|294.75|0
1660604100000|2022-08-15 22:55:00|298.03|295.23|297.87|295.07|298.03|295.23|297.71|294.91|0
1660604400000|2022-08-15 23:00:00|297.71|294.91|298.02|295.22|298.34|295.54|297.55|294.75|0
1660604700000|2022-08-15 23:05:00|297.86|295.06|297.54|294.74|298.18|295.38|297.38|294.58|0
1660605000000|2022-08-15 23:10:00|297.7|294.9|297.7|294.9|297.86|295.06|297.46|294.66|0
1660605300000|2022-08-15 23:15:00|297.54|294.74|297.54|294.74|297.7|294.9|297.54|294.74|0
1660605600000|2022-08-15 23:20:00|297.7|294.9|297.7|294.9|297.86|295.06|297.54|294.74|0
1660605900000|2022-08-15 23:25:00|297.69|294.89|297.85|295.05|298.01|295.21|297.69|294.89|0
1660606200000|2022-08-15 23:30:00|298.01|295.21|297.53|294.73|298.01|295.21|297.53|294.73|0
1660606500000|2022-08-15 23:35:00|297.69|294.89|297.85|295.05|297.85|295.05|297.53|294.73|0
1660606800000|2022-08-15 23:40:00|297.69|294.89|297.53|294.73|297.85|295.05|297.37|294.57|0
1660607100000|2022-08-15 23:45:00|297.45|294.65|296.73|293.93|297.69|294.89|296.57|293.77|0
1660607400000|2022-08-15 23:50:00|296.57|293.77|295.77|292.97|296.57|293.77|295.62|292.82|0
1660607700000|2022-08-15 23:55:00|295.86|293.06|296.72|293.92|296.72|293.92|295.62|292.82|0
1660608000000|2022-08-16 00:00:00|297.04|294.24|298.71|295.91|299.75|296.95|297.04|294.24|0
1660608300000|2022-08-16 00:05:00|298.31|295.51|298.15|295.35|298.87|296.07|297.99|295.19|0
1660608600000|2022-08-16 00:10:00|298.31|295.51|298.63|295.83|298.79|295.99|297.83|295.03|0
1660608900000|2022-08-16 00:15:00|298.95|296.15|298.94|296.14|299.58|296.78|298.79|295.99|0
1660609200000|2022-08-16 00:20:00|299.1|296.3|299.26|296.46|299.74|296.94|298.94|296.14|0
1660609500000|2022-08-16 00:25:00|299.1|296.3|299.66|296.86|299.66|296.86|298.78|295.98|0
1660609800000|2022-08-16 00:30:00|299.58|296.78|298.94|296.14|299.74|296.94|298.46|295.66|0
1660610100000|2022-08-16 00:35:00|298.86|296.06|298.54|295.74|299.09|296.29|298.45|295.65|0
1660610400000|2022-08-16 00:40:00|298.45|295.65|298.38|295.58|298.61|295.81|297.98|295.18|0
1660610700000|2022-08-16 00:45:00|298.29|295.49|298.45|295.65|298.61|295.81|297.97|295.17|0
1660611000000|2022-08-16 00:50:00|298.29|295.49|298.29|295.49|298.45|295.65|298.13|295.33|0
1660611300000|2022-08-16 00:55:00|298.13|295.33|298.76|295.96|298.93|296.13|298.13|295.33|0
1660611600000|2022-08-16 01:00:00|298.6|295.8|298.6|295.8|298.6|295.8|297.97|295.17|0
1660611900000|2022-08-16 01:05:00|298.44|295.64|298.6|295.8|298.68|295.88|297.65|294.85|0
1660612200000|2022-08-16 01:10:00|298.28|295.48|298.44|295.64|298.6|295.8|297.96|295.16|0
1660612500000|2022-08-16 01:15:00|298.28|295.48|299.71|296.91|299.71|296.91|298.2|295.4|0
1660612800000|2022-08-16 01:20:00|299.48|296.68|301.47|298.67|301.47|298.67|299.23|296.43|0
1660613100000|2022-08-16 01:25:00|301.31|298.51|300.83|298.03|301.47|298.67|300.83|298.03|0
1660613400000|2022-08-16 01:30:00|300.51|297.71|298.83|296.03|300.99|298.19|298.43|295.63|0
1660613700000|2022-08-16 01:35:00|298.75|295.95|298.74|295.94|299.47|296.67|298.74|295.94|0
1660614000000|2022-08-16 01:40:00|298.9|296.1|299.14|296.34|299.38|296.58|298.27|295.47|0
1660614300000|2022-08-16 01:45:00|299.06|296.26|298.42|295.62|299.06|296.26|297.94|295.14|0
1660614600000|2022-08-16 01:50:00|298.58|295.78|298.42|295.62|298.58|295.78|298.1|295.3|0
1660614900000|2022-08-16 01:55:00|298.26|295.46|297.78|294.98|298.42|295.62|297.62|294.82|0
1660615200000|2022-08-16 02:00:00|298.1|295.3|296.98|294.18|298.26|295.46|296.98|294.18|0
1660615500000|2022-08-16 02:05:00|296.82|294.02|296.18|293.38|297.14|294.34|295.55|292.75|0
1660615800000|2022-08-16 02:10:00|296.03|293.23|296.5|293.7|296.66|293.86|296.03|293.23|0
1660616100000|2022-08-16 02:15:00|296.66|293.86|296.34|293.54|296.82|294.02|296.34|293.54|0
1660616400000|2022-08-16 02:20:00|296.5|293.7|296.97|294.17|297.13|294.33|296.5|293.7|0
1660616700000|2022-08-16 02:25:00|296.81|294.01|296.81|294.01|296.97|294.17|296.49|293.69|0
1660617000000|2022-08-16 02:30:00|296.65|293.85|296.49|293.69|296.81|294.01|296.33|293.53|0
1660617300000|2022-08-16 02:35:00|296.41|293.61|297.28|294.48|297.6|294.8|296.17|293.37|0
1660617600000|2022-08-16 02:40:00|297.21|294.41|296.96|294.16|297.28|294.48|296.8|294|0
1660617900000|2022-08-16 02:45:00|296.8|294|295.69|292.89|297.04|294.24|295.53|292.73|0
1660618200000|2022-08-16 02:50:00|295.53|292.73|294.58|291.78|295.53|292.73|293.32|290.52|0
1660618500000|2022-08-16 02:55:00|294.74|291.94|294.58|291.78|295.21|292.41|294.58|291.78|0
1660618800000|2022-08-16 03:00:00|294.73|291.93|295.05|292.25|295.21|292.41|294.58|291.78|0
1660619100000|2022-08-16 03:05:00|294.89|292.09|294.89|292.09|295.21|292.41|294.73|291.93|0
1660619400000|2022-08-16 03:10:00|295.05|292.25|295.84|293.04|295.84|293.04|295.05|292.25|0
1660619700000|2022-08-16 03:15:00|295.76|292.96|296.79|293.99|296.79|293.99|295.68|292.88|0
1660620000000|2022-08-16 03:20:00|296.63|293.83|296.31|293.51|296.79|293.99|296.31|293.51|0
1660620300000|2022-08-16 03:25:00|296.39|293.59|296.3|293.5|296.47|293.67|295.99|293.19|0
1660620600000|2022-08-16 03:30:00|296.15|293.35|296.46|293.66|296.46|293.66|295.99|293.19|0
1660620900000|2022-08-16 03:35:00|296.62|293.82|296.93|294.13|296.93|294.13|296.62|293.82|0
1660621200000|2022-08-16 03:40:00|297.09|294.29|297.73|294.93|297.89|295.09|296.46|293.66|0
1660621500000|2022-08-16 03:45:00|297.89|295.09|297.57|294.77|297.89|295.09|297.41|294.61|0
1660621800000|2022-08-16 03:50:00|297.41|294.61|297.09|294.29|297.41|294.61|296.93|294.13|0
1660622100000|2022-08-16 03:55:00|297.25|294.45|297.4|294.6|297.4|294.6|297.08|294.28|0
1660622400000|2022-08-16 04:00:00|297.24|294.44|296.92|294.12|297.4|294.6|296.92|294.12|0
1660622700000|2022-08-16 04:05:00|297.08|294.28|297.56|294.76|297.56|294.76|296.6|293.8|0
1660623000000|2022-08-16 04:10:00|297.4|294.6|297.39|294.59|297.4|294.6|297.24|294.44|0
1660623300000|2022-08-16 04:15:00|297.08|294.28|297.39|294.59|297.39|294.59|297.07|294.27|0
1660623600000|2022-08-16 04:20:00|297.55|294.75|297.55|294.75|297.71|294.91|297.39|294.59|0
1660623900000|2022-08-16 04:25:00|297.39|294.59|297.39|294.59|297.55|294.75|297.23|294.43|0
1660624200000|2022-08-16 04:30:00|297.55|294.75|297.07|294.27|297.55|294.75|297.07|294.27|0
1660624500000|2022-08-16 04:35:00|297.23|294.43|296.75|293.95|297.23|294.43|296.75|293.95|0
1660624800000|2022-08-16 04:40:00|296.83|294.03|296.59|293.79|296.9|294.1|296.59|293.79|0
1660625100000|2022-08-16 04:45:00|296.58|293.78|296.58|293.78|296.74|293.94|296.42|293.62|0
1660625400000|2022-08-16 04:50:00|296.42|293.62|296.26|293.46|296.58|293.78|296.26|293.46|0
1660625700000|2022-08-16 04:55:00|296.42|293.62|296.42|293.62|296.58|293.78|296.03|293.23|0
1660626000000|2022-08-16 05:00:00|296.26|293.46|296.89|294.09|296.89|294.09|296.18|293.38|0
1660626300000|2022-08-16 05:05:00|296.98|294.18|297.53|294.73|298.01|295.21|296.98|294.18|0
1660626600000|2022-08-16 05:10:00|297.69|294.89|298.32|295.52|298.48|295.68|297.69|294.89|0
1660626900000|2022-08-16 05:15:00|298.16|295.36|298.08|295.28|298.8|296|298.08|295.28|0
1660627200000|2022-08-16 05:20:00|298|295.2|298.79|295.99|298.79|295.99|297.92|295.12|0
1660627500000|2022-08-16 05:25:00|298.63|295.83|298.63|295.83|298.95|296.15|298.32|295.52|0
1660627800000|2022-08-16 05:30:00|298.79|295.99|298.15|295.35|298.79|295.99|298.15|295.35|0
1660628100000|2022-08-16 05:35:00|298.31|295.51|297.99|295.19|298.47|295.67|297.67|294.87|0
1660628400000|2022-08-16 05:40:00|297.83|295.03|297.19|294.39|297.83|295.03|297.19|294.39|0
1660628700000|2022-08-16 05:45:00|297.35|294.55|297.35|294.55|297.51|294.71|297.19|294.39|0
1660629000000|2022-08-16 05:50:00|297.19|294.39|296.87|294.07|297.19|294.39|296.71|293.91|0
1660629300000|2022-08-16 05:55:00|296.71|293.91|295.91|293.11|297.03|294.23|295.6|292.8|0
1660629600000|2022-08-16 06:00:00|296.07|293.27|296.7|293.9|297.34|294.54|295.91|293.11|0
1660629900000|2022-08-16 06:05:00|296.86|294.06|297.5|294.7|297.5|294.7|296.86|294.06|0
1660630200000|2022-08-16 06:10:00|297.66|294.86|298.29|295.49|298.77|295.97|297.66|294.86|0
1660630500000|2022-08-16 06:15:00|298.45|295.65|298.29|295.49|298.61|295.81|298.13|295.33|0
1660630800000|2022-08-16 06:20:00|298.37|295.57|298.12|295.32|299.09|296.29|298.03|295.23|0
1660631100000|2022-08-16 06:25:00|298.19|295.39|298.35|295.55|298.83|296.03|298.03|295.23|0
1660631400000|2022-08-16 06:30:00|298.51|295.71|299.15|296.35|299.63|296.83|298.35|295.55|0
1660631700000|2022-08-16 06:35:00|298.99|296.19|298.99|296.19|299.63|296.83|298.99|296.19|0
1660632000000|2022-08-16 06:40:00|299.15|296.35|298.82|296.02|299.46|296.66|298.51|295.71|0
1660632300000|2022-08-16 06:45:00|298.98|296.18|298.5|295.7|299.22|296.42|298.5|295.7|0
1660632600000|2022-08-16 06:50:00|298.58|295.78|298.66|295.86|298.82|296.02|298.18|295.38|0
1660632900000|2022-08-16 06:55:00|298.5|295.7|299.94|297.14|299.94|297.14|298.5|295.7|0
1660633200000|2022-08-16 07:00:00|299.78|296.98|300.5|297.7|301.7|298.9|299.77|296.97|0
1660633500000|2022-08-16 07:05:00|300.21|297.81|301.98|299.58|302.14|299.74|299.73|297.33|0
1660633800000|2022-08-16 07:10:00|302.14|299.74|301.49|299.09|302.14|299.74|301.17|298.77|0
1660634100000|2022-08-16 07:15:00|301.33|298.93|301.49|299.09|302.14|299.74|301.17|298.77|0
1660634400000|2022-08-16 07:20:00|301.33|298.93|300.85|298.45|301.65|299.25|300.05|297.65|0
1660634700000|2022-08-16 07:25:00|300.69|298.29|300.68|298.28|301.01|298.61|300.36|297.96|0
1660635000000|2022-08-16 07:30:00|300.52|298.12|299.24|296.84|300.68|298.28|299.16|296.76|0
1660635300000|2022-08-16 07:35:00|299.4|297|300.2|297.8|300.52|298.12|299.24|296.84|0
1660635600000|2022-08-16 07:40:00|300.36|297.96|301.32|298.92|301.64|299.24|300.36|297.96|0
1660635900000|2022-08-16 07:45:00|301.4|299|299.07|296.67|301.4|299|299.07|296.67|0
1660636200000|2022-08-16 07:50:00|299.23|296.83|298.43|296.03|299.23|296.83|298.11|295.71|0
1660636500000|2022-08-16 07:55:00|298.27|295.87|297.15|294.75|298.67|296.27|296.99|294.59|0
1660636800000|2022-08-16 08:00:00|296.99|294.59|297.39|294.99|297.79|295.39|296.67|294.27|0
1660637100000|2022-08-16 08:05:00|297.47|295.07|296.03|293.63|298.42|296.02|295.71|293.31|0
1660637400000|2022-08-16 08:10:00|295.71|293.31|296.03|293.63|296.35|293.95|295.24|292.84|0
1660637700000|2022-08-16 08:15:00|296.11|293.71|296.82|294.42|296.98|294.58|295.87|293.47|0
1660638000000|2022-08-16 08:20:00|296.98|294.58|296.18|293.78|297.3|294.9|296.18|293.78|0
1660638300000|2022-08-16 08:25:00|296.02|293.62|295.54|293.14|296.02|293.62|294.59|292.19|0
1660638600000|2022-08-16 08:30:00|295.23|292.83|295.38|292.98|296.18|293.78|295.23|292.83|0
1660638900000|2022-08-16 08:35:00|295.7|293.3|293.64|291.24|295.7|293.3|293.48|291.08|0
1660639200000|2022-08-16 08:40:00|293.8|291.4|294.59|292.19|294.9|292.5|293.24|290.84|0
1660639500000|2022-08-16 08:45:00|294.74|292.34|295.94|293.54|296.01|293.61|294.74|292.34|0
1660639800000|2022-08-16 08:50:00|296.01|293.61|295.69|293.29|296.01|293.61|294.74|292.34|0
1660640100000|2022-08-16 08:55:00|295.77|293.37|295.37|292.97|296.01|293.61|295.37|292.97|0
1660640400000|2022-08-16 09:00:00|295.29|292.89|297.2|294.8|297.28|294.88|294.98|292.58|0
1660640700000|2022-08-16 09:05:00|297.12|294.72|298.07|295.67|298.23|295.83|296.48|294.08|0
1660641000000|2022-08-16 09:10:00|298.23|295.83|298.55|296.15|298.87|296.47|297.91|295.51|0
1660641300000|2022-08-16 09:15:00|298.71|296.31|298.23|295.83|298.87|296.47|297.59|295.19|0
1660641600000|2022-08-16 09:20:00|298.39|295.99|298.39|295.99|298.71|296.31|297.75|295.35|0
1660641900000|2022-08-16 09:25:00|298.07|295.67|298.22|295.82|298.22|295.82|297.11|294.71|0
1660642200000|2022-08-16 09:30:00|298.06|295.66|299.66|297.26|299.98|297.58|297.9|295.5|0
1660642500000|2022-08-16 09:35:00|299.34|296.94|299.18|296.78|300.14|297.74|299.02|296.62|0
1660642800000|2022-08-16 09:40:00|299.1|296.7|298.86|296.46|299.82|297.42|298.54|296.14|0
1660643100000|2022-08-16 09:45:00|298.7|296.3|298.53|296.13|299.02|296.62|298.53|296.13|0
1660643400000|2022-08-16 09:50:00|298.62|296.22|298.21|295.81|299.01|296.61|297.98|295.58|0
1660643700000|2022-08-16 09:55:00|298.05|295.65|297.73|295.33|298.53|296.13|297.73|295.33|0
1660644000000|2022-08-16 10:00:00|297.89|295.49|298.05|295.65|298.93|296.53|297.89|295.49|0
1660644300000|2022-08-16 10:05:00|297.89|295.49|298.68|296.28|298.68|296.28|297.73|295.33|0
1660644600000|2022-08-16 10:10:00|298.84|296.44|299.8|297.4|300.12|297.72|298.45|296.05|0
1660644900000|2022-08-16 10:15:00|299.96|297.56|299.64|297.24|300.6|298.2|299|296.6|0
1660645200000|2022-08-16 10:20:00|299.16|296.76|298.2|295.8|299.32|296.92|298.04|295.64|0
1660645500000|2022-08-16 10:25:00|298.04|295.64|299.31|296.91|299.31|296.91|297.88|295.48|0
1660645800000|2022-08-16 10:30:00|299.15|296.75|299.15|296.75|299.63|297.23|298.67|296.27|0
1660646100000|2022-08-16 10:35:00|299.23|296.83|299.63|297.23|300.27|297.87|299.15|296.75|0
1660646400000|2022-08-16 10:40:00|299.55|297.15|299.79|297.39|300.91|298.51|299.47|297.07|0
1660646700000|2022-08-16 10:45:00|300.11|297.71|300.11|297.71|300.27|297.87|299.47|297.07|0
1660647000000|2022-08-16 10:50:00|299.94|297.54|299.3|296.9|300.1|297.7|299.22|296.82|0
1660647300000|2022-08-16 10:55:00|299.38|296.98|299.54|297.14|299.78|297.38|298.82|296.42|0
1660647600000|2022-08-16 11:00:00|299.62|297.22|298.18|295.78|300.58|298.18|298.02|295.62|0
1660647900000|2022-08-16 11:05:00|298.34|295.94|297.06|294.66|298.42|296.02|296.9|294.5|0
1660648200000|2022-08-16 11:10:00|297.22|294.82|296.9|294.5|297.22|294.82|296.42|294.02|0
1660648500000|2022-08-16 11:15:00|297.06|294.66|296.73|294.33|297.21|294.81|296.66|294.26|0
1660648800000|2022-08-16 11:20:00|296.82|294.42|296.57|294.17|296.82|294.42|296.1|293.7|0
1660649100000|2022-08-16 11:25:00|297.05|294.65|295.46|293.06|297.05|294.65|295.38|292.98|0
1660649400000|2022-08-16 11:30:00|295.38|292.98|295.3|292.9|296.02|293.62|295.14|292.74|0
1660649700000|2022-08-16 11:35:00|295.45|293.05|294.98|292.58|295.45|293.05|294.66|292.26|0
1660650000000|2022-08-16 11:40:00|295.29|292.89|295.53|293.13|296.41|294.01|295.29|292.89|0
1660650300000|2022-08-16 11:45:00|295.61|293.21|296.08|293.68|296.08|293.68|295.45|293.05|0
1660650600000|2022-08-16 11:50:00|295.92|293.52|295.44|293.04|296.24|293.84|295.29|292.89|0
1660650900000|2022-08-16 11:55:00|295.29|292.89|295.6|293.2|295.76|293.36|295.12|292.72|0
1660651200000|2022-08-16 12:00:00|295.76|293.36|296.23|293.83|296.8|294.4|295.6|293.2|0
1660651500000|2022-08-16 12:05:00|296.08|293.68|296.07|293.67|296.55|294.15|296.07|293.67|0
1660651800000|2022-08-16 12:10:00|295.76|293.36|294.8|292.4|295.91|293.51|294.17|291.77|0
1660652100000|2022-08-16 12:15:00|294.64|292.24|294.8|292.4|294.96|292.56|294.01|291.61|0
1660652400000|2022-08-16 12:20:00|294.96|292.56|296.07|293.67|296.23|293.83|294.8|292.4|0
1660652700000|2022-08-16 12:25:00|295.99|293.59|295.9|293.5|296.54|294.14|295.9|293.5|0
1660653000000|2022-08-16 12:30:00|295.83|293.43|297.81|295.41|298.77|296.37|295.59|293.19|0
1660653300000|2022-08-16 12:35:00|297.9|295.5|298.29|295.89|298.29|295.89|297.33|294.93|0
1660653600000|2022-08-16 12:40:00|298.21|295.81|298.45|296.05|299.25|296.85|297.97|295.57|0
1660653900000|2022-08-16 12:45:00|298.61|296.21|300.82|298.42|301.22|298.82|298.45|296.05|0
1660654200000|2022-08-16 12:50:00|300.98|298.58|302.34|299.94|303.71|301.31|300.82|298.42|0
1660654500000|2022-08-16 12:55:00|302.58|300.18|301.29|298.89|302.74|300.34|301.13|298.73|0
1660654800000|2022-08-16 13:00:00|301.13|298.73|300.65|298.25|301.77|299.37|300.49|298.09|0
1660655100000|2022-08-16 13:05:00|300.49|298.09|300.33|297.93|301.61|299.21|300.33|297.93|0
1660655400000|2022-08-16 13:10:00|300.65|298.25|300.73|298.33|301.77|299.37|300.49|298.09|0
1660655700000|2022-08-16 13:15:00|300.65|298.25|301.12|298.72|301.93|299.53|300.16|297.76|0
1660656000000|2022-08-16 13:20:00|301.28|298.88|302.08|299.68|302.57|300.17|301.05|298.65|0
1660656300000|2022-08-16 13:25:00|302.24|299.84|302.08|299.68|302.56|300.16|301.28|298.88|0
1660656600000|2022-08-16 13:30:00|301.92|299.52|297.44|295.04|301.92|299.52|296.02|293.62|0
1660656900000|2022-08-16 13:35:00|297.37|294.97|296.81|294.41|298.56|296.16|294.91|292.51|0
1660657200000|2022-08-16 13:40:00|296.97|294.57|298.24|295.84|298.71|296.31|296.17|293.77|0
1660657500000|2022-08-16 13:45:00|298.4|296|299.99|297.59|300.31|297.91|296.64|294.24|0
1660657800000|2022-08-16 13:50:00|300.47|298.07|299.03|296.63|301.43|299.03|298.39|295.99|0
1660658100000|2022-08-16 13:55:00|299.19|296.79|297.11|294.71|299.35|296.95|295.85|293.45|0
1660658400000|2022-08-16 14:00:00|297.43|295.03|300.3|297.9|303.19|300.79|297.2|294.8|0
1660658700000|2022-08-16 14:05:00|300.46|298.06|299.82|297.42|301.26|298.86|298.7|296.3|0
1660659000000|2022-08-16 14:10:00|299.98|297.58|299.47|297.07|300.14|297.74|297.11|294.71|0
1660659300000|2022-08-16 14:15:00|299.63|297.23|299.17|296.77|302.19|299.79|298.37|295.97|0
1660659600000|2022-08-16 14:20:00|299.33|296.93|298.37|295.97|299.81|297.41|297.25|294.85|0
1660659900000|2022-08-16 14:25:00|298.68|296.28|300.92|298.52|301.56|299.16|298.68|296.28|0
1660660200000|2022-08-16 14:30:00|301.08|298.68|306.08|303.68|306.56|304.16|301.08|298.68|0
1660660500000|2022-08-16 14:35:00|306.24|303.84|306.38|303.98|306.4|304|303.73|301.33|0
1660660800000|2022-08-16 14:40:00|306.22|303.82|302.68|300.28|306.86|304.46|302.2|299.8|0
1660661100000|2022-08-16 14:45:00|302.52|300.12|301.55|299.15|303.64|301.24|301.23|298.83|0
1660661400000|2022-08-16 14:50:00|301.71|299.31|301.71|299.31|302.19|299.79|300.27|297.87|0
1660661700000|2022-08-16 14:55:00|301.55|299.15|303.63|301.23|304.44|302.04|301.23|298.83|0
1660662000000|2022-08-16 15:00:00|303.79|301.39|303.63|301.23|303.95|301.55|301.23|298.83|0
1660662300000|2022-08-16 15:05:00|303.79|301.39|302.18|299.78|303.79|301.39|300.42|298.02|0
1660662600000|2022-08-16 15:10:00|302.02|299.62|296.45|294.05|302.02|299.62|296.29|293.89|0
1660662900000|2022-08-16 15:15:00|296.29|293.89|292.9|290.5|296.6|294.2|292.9|290.5|0
1660663200000|2022-08-16 15:20:00|292.75|290.35|294.25|291.85|294.41|292.01|292.21|289.81|0
1660663500000|2022-08-16 15:25:00|294.41|292.01|292.2|289.8|294.73|292.33|291.57|289.17|0
1660663800000|2022-08-16 15:30:00|292.36|289.96|291.1|288.7|292.99|290.59|289.06|286.66|0
1660664100000|2022-08-16 15:35:00|291.25|288.85|289.99|287.59|291.57|289.17|289.84|287.44|0
1660664400000|2022-08-16 15:40:00|289.68|287.28|289.84|287.44|291.09|288.69|289.52|287.12|0
1660664700000|2022-08-16 15:45:00|289.92|287.52|288.66|286.26|290.62|288.22|287.96|285.56|0
1660665000000|2022-08-16 15:50:00|288.51|286.11|286.01|283.61|288.82|286.42|286.01|283.61|0
1660665300000|2022-08-16 15:55:00|286.16|283.76|285.38|282.98|286.94|284.54|284.3|281.9|0
1660665600000|2022-08-16 16:00:00|285.54|283.14|286.47|284.07|286.63|284.23|285.23|282.83|0
1660665900000|2022-08-16 16:05:00|286.16|283.76|286.93|284.53|287.09|284.69|285.54|283.14|0
1660666200000|2022-08-16 16:10:00|286.78|284.38|285.07|282.67|286.78|284.38|284.91|282.51|0
1660666500000|2022-08-16 16:15:00|285.22|282.82|283.67|281.27|285.22|282.82|283.36|280.96|0
1660666800000|2022-08-16 16:20:00|283.98|281.58|284.59|282.19|285.68|283.28|283.98|281.58|0
1660667100000|2022-08-16 16:25:00|284.75|282.35|286.46|284.06|286.61|284.21|284.59|282.19|0
1660667400000|2022-08-16 16:30:00|286.61|284.21|285.83|283.43|286.77|284.37|284.9|282.5|0
1660667700000|2022-08-16 16:35:00|285.68|283.28|286.14|283.74|286.3|283.9|285.05|282.65|0
1660668000000|2022-08-16 16:40:00|286.3|283.9|288.17|285.77|288.48|286.08|285.83|283.43|0
1660668300000|2022-08-16 16:45:00|288.32|285.92|288.01|285.61|288.63|286.23|287.54|285.14|0
1660668600000|2022-08-16 16:50:00|287.85|285.45|287.75|285.35|288.79|286.39|286.89|284.49|0
1660668900000|2022-08-16 16:55:00|287.67|285.27|287.36|284.96|287.98|285.58|286.89|284.49|0
1660669200000|2022-08-16 17:00:00|287.2|284.8|286.73|284.33|288.14|285.74|286.73|284.33|0
1660669500000|2022-08-16 17:05:00|286.89|284.49|284.55|282.15|287.04|284.64|284.55|282.15|0
1660669800000|2022-08-16 17:10:00|284.7|282.3|284.7|282.3|285.17|282.77|284.08|281.68|0
1660670100000|2022-08-16 17:15:00|284.86|282.46|284.7|282.3|284.86|282.46|283.77|281.37|0
1660670400000|2022-08-16 17:20:00|284.86|282.46|283.46|281.06|285.17|282.77|283.3|280.9|0
1660670700000|2022-08-16 17:25:00|283.3|280.9|284.23|281.83|284.39|281.99|283.15|280.75|0
1660671000000|2022-08-16 17:30:00|284.07|281.67|283.45|281.05|284.69|282.29|283.45|281.05|0
1660671300000|2022-08-16 17:35:00|283.61|281.21|281.13|278.73|283.76|281.36|280.82|278.42|0
1660671600000|2022-08-16 17:40:00|280.98|278.58|281.59|279.19|281.9|279.5|280.98|278.58|0
1660671900000|2022-08-16 17:45:00|281.44|279.04|280.97|278.57|281.59|279.19|280.9|278.5|0
1660672200000|2022-08-16 17:50:00|281.13|278.73|280.35|277.95|281.28|278.88|279.89|277.49|0
1660672500000|2022-08-16 17:55:00|280.51|278.11|280.04|277.64|281.12|278.72|279.43|277.03|0
1660672800000|2022-08-16 18:00:00|280.2|277.8|279.58|277.18|280.81|278.41|278.35|275.95|0
1660673100000|2022-08-16 18:05:00|279.43|277.03|276.97|274.57|279.43|277.03|276.97|274.57|0
1660673400000|2022-08-16 18:10:00|277.13|274.73|276.82|274.42|277.13|274.73|275.6|273.2|0
1660673700000|2022-08-16 18:15:00|276.67|274.27|277.36|274.96|277.72|275.32|276.06|273.66|0
1660674000000|2022-08-16 18:20:00|277.21|274.81|278.12|275.72|278.42|276.02|276.9|274.5|0
1660674300000|2022-08-16 18:25:00|277.97|275.57|279.34|276.94|280.41|278.01|277.81|275.41|0
1660674600000|2022-08-16 18:30:00|279.49|277.09|282.87|280.47|282.87|280.47|279.34|276.94|0
1660674900000|2022-08-16 18:35:00|283.18|280.78|289.55|287.15|289.86|287.46|282.72|280.32|0
1660675200000|2022-08-16 18:40:00|289.24|286.84|291.74|289.34|293|290.6|288.92|286.52|0
1660675500000|2022-08-16 18:45:00|292.14|289.74|296.56|293.68|298.79|295.91|292.14|289.74|0
1660675800000|2022-08-16 18:50:00|296.4|293.52|296.57|293.69|297.99|295.11|293.92|291.04|0
1660676100000|2022-08-16 18:55:00|296.72|293.84|293.09|290.21|296.72|293.84|292.46|289.58|0
1660676400000|2022-08-16 19:00:00|293.56|290.68|297.2|294.32|297.67|294.79|293.56|290.68|0
1660676700000|2022-08-16 19:05:00|297.04|294.16|294.66|291.78|297.2|294.32|293.24|290.36|0
1660677000000|2022-08-16 19:10:00|295.13|292.25|294.5|291.62|296.24|293.36|294.34|291.46|0
1660677300000|2022-08-16 19:15:00|294.66|291.78|293.23|290.35|296.08|293.2|293.23|290.35|0
1660677600000|2022-08-16 19:20:00|293.39|290.51|291.66|288.78|294.65|291.77|291.5|288.62|0
1660677900000|2022-08-16 19:25:00|291.5|288.62|290.56|287.68|292.13|289.25|289.78|286.9|0
1660678200000|2022-08-16 19:30:00|290.4|287.52|288.84|285.96|290.72|287.84|288.37|285.49|0
1660678500000|2022-08-16 19:35:00|288.68|285.8|289.38|286.98|289.93|287.06|288.21|285.33|0
1660678800000|2022-08-16 19:40:00|289.22|286.82|287.58|285.18|290.58|288.18|287.58|285.18|0
1660679100000|2022-08-16 19:45:00|287.74|285.34|283.99|281.59|287.74|285.34|283.37|280.97|0
1660679400000|2022-08-16 19:50:00|283.53|281.13|286.02|283.62|286.33|283.93|283.37|280.97|0
1660679700000|2022-08-16 19:55:00|285.7|283.3|287.73|285.33|288.52|286.12|285.7|283.3|0
1660680000000|2022-08-16 20:00:00|287.89|285.49|289.3|286.9|289.77|287.37|287.89|285.49|0
1660680300000|2022-08-16 20:05:00|289.46|287.06|289.45|287.05|289.46|287.06|288.83|286.43|0
1660680600000|2022-08-16 20:10:00|289.3|286.9|290.08|287.68|290.08|287.68|288.98|286.58|0
1660680900000|2022-08-16 20:15:00|290.44|287.64|289.96|287.16|290.83|288.03|289.81|287.01|0
1660681200000|2022-08-16 20:20:00|289.81|287.01|289.8|287|289.96|287.16|289.65|286.85|0
1660681500000|2022-08-16 20:25:00|289.96|287.16|290.27|287.47|290.27|287.47|289.8|287|0
1660681800000|2022-08-16 20:30:00|290.12|287.32|289.33|286.53|290.12|287.32|289.33|286.53|0
1660682100000|2022-08-16 20:35:00|289.17|286.37|288.23|285.43|289.17|286.37|288.07|285.27|0
1660682400000|2022-08-16 20:40:00|288.07|285.27|288.07|285.27|288.23|285.43|288.07|285.27|0
1660682700000|2022-08-16 20:45:00|287.91|285.11|287.28|284.48|287.91|285.11|287.13|284.33|0
1660683000000|2022-08-16 20:50:00|287.21|284.41|285.87|283.07|287.21|284.41|285.87|283.07|0
1660683300000|2022-08-16 20:55:00|285.72|282.92|285.92|283.12|285.95|283.15|285.72|282.92|0
1660683600000|2022-08-16 21:00:00|286.12|283.32|286.05|283.25|286.19|283.39|286.05|283.25|0
1660683900000|2022-08-16 21:05:00|286.07|283.27|286.18|283.38|286.2|283.4|286.07|283.27|0
1660684200000|2022-08-16 21:10:00|286.16|283.36|286.23|283.43|286.23|283.43|286.13|283.33|0
1660684500000|2022-08-16 21:15:00|286.27|283.47|286.61|283.81|286.76|283.96|286.27|283.47|0
1660684800000|2022-08-16 21:20:00|286.52|283.72|286.55|283.75|286.55|283.75|286.45|283.65|0
1660685100000|2022-08-16 21:25:00|286.45|283.65|286.31|283.51|286.45|283.65|286.29|283.49|0
1660685400000|2022-08-16 21:30:00|286.29|283.49|286.31|283.51|286.31|283.51|286.29|283.49|0
1660685700000|2022-08-16 21:35:00|286.13|283.33|286.38|283.58|286.49|283.69|286.13|283.33|0
1660686000000|2022-08-16 21:40:00|286.36|283.56|286.19|283.39|286.4|283.6|286.17|283.37|0
1660686300000|2022-08-16 21:45:00|286.25|283.45|286.17|283.37|286.25|283.45|286.1|283.3|0
1660686600000|2022-08-16 21:50:00|286.16|283.36|286.21|283.41|286.21|283.41|286.16|283.36|0
1660686900000|2022-08-16 21:55:00|286.18|283.38|286.23|283.43|286.23|283.43|286.16|283.36|0
1660687200000|2022-08-16 22:00:00|286.55|283.75|288.34|285.54|288.42|285.62|286.55|283.75|0
1660687500000|2022-08-16 22:05:00|288.18|285.38|288.65|285.85|288.97|286.17|288.03|285.23|0
1660687800000|2022-08-16 22:10:00|288.58|285.78|288.02|285.22|288.65|285.85|288.02|285.22|0
1660688100000|2022-08-16 22:15:00|288.18|285.38|288.8|286|289.04|286.24|288.18|285.38|0
1660688400000|2022-08-16 22:20:00|288.65|285.85|288.41|285.61|288.65|285.85|287.86|285.06|0
1660688700000|2022-08-16 22:25:00|288.49|285.69|288.17|285.37|288.8|286|288.17|285.37|0
1660689000000|2022-08-16 22:30:00|287.94|285.14|288.41|285.61|288.49|285.69|287.94|285.14|0
1660689300000|2022-08-16 22:35:00|288.48|285.68|288.17|285.37|288.95|286.15|288.17|285.37|0
1660689600000|2022-08-16 22:40:00|287.85|285.05|287.85|285.05|288.32|285.52|287.54|284.74|0
1660689900000|2022-08-16 22:45:00|287.93|285.13|288.63|285.83|288.72|285.92|287.93|285.13|0
1660690200000|2022-08-16 22:50:00|288.48|285.68|288|285.2|288.63|285.83|288|285.2|0
1660690500000|2022-08-16 22:55:00|288.16|285.36|288.4|285.6|288.4|285.6|288.16|285.36|0
1660690800000|2022-08-16 23:00:00|288.47|285.67|288.47|285.67|288.63|285.83|288.08|285.28|0
1660691100000|2022-08-16 23:05:00|288.63|285.83|288.94|286.14|289.41|286.61|288.63|285.83|0
1660691400000|2022-08-16 23:10:00|288.78|285.98|288.62|285.82|288.86|286.06|288.46|285.66|0
1660691700000|2022-08-16 23:15:00|288.78|285.98|289.25|286.45|289.25|286.45|288.31|285.51|0
1660692000000|2022-08-16 23:20:00|288.93|286.13|289.24|286.44|289.56|286.76|288.77|285.97|0
1660692300000|2022-08-16 23:25:00|289.32|286.52|289.71|286.91|289.71|286.91|289.24|286.44|0
1660692600000|2022-08-16 23:30:00|289.56|286.76|289.71|286.91|289.87|287.07|289.4|286.6|0
1660692900000|2022-08-16 23:35:00|289.87|287.07|289.39|286.59|289.87|287.07|289.24|286.44|0
1660693200000|2022-08-16 23:40:00|289.24|286.44|289.55|286.75|289.71|286.91|289.23|286.43|0
1660693500000|2022-08-16 23:45:00|289.39|286.59|288.76|285.96|289.55|286.75|288.45|285.65|0
1660693800000|2022-08-16 23:50:00|288.68|285.88|287.66|284.86|289.07|286.27|287.66|284.86|0
1660694100000|2022-08-16 23:55:00|287.5|284.7|287.66|284.86|287.66|284.86|286.72|283.92|0
1660694400000|2022-08-17 00:00:00|287.5|284.7|288.28|285.48|288.91|286.11|286.88|284.08|0
1660694700000|2022-08-17 00:05:00|288.13|285.33|287.03|284.23|288.13|285.33|287.03|284.23|0
1660695000000|2022-08-17 00:10:00|287.11|284.31|285.62|282.82|287.18|284.38|285.46|282.66|0
1660695300000|2022-08-17 00:15:00|285.46|282.66|284.68|281.88|285.62|282.82|284.53|281.73|0
1660695600000|2022-08-17 00:20:00|284.53|281.73|285.77|282.97|286.24|283.44|284.37|281.57|0
1660695900000|2022-08-17 00:25:00|285.93|283.13|287.57|284.77|287.64|284.84|285.93|283.13|0
1660696200000|2022-08-17 00:30:00|287.49|284.69|286.7|283.9|287.96|285.16|286.39|283.59|0
1660696500000|2022-08-17 00:35:00|286.55|283.75|287.64|284.84|287.79|284.99|286.55|283.75|0
1660696800000|2022-08-17 00:40:00|287.48|284.68|288.26|285.46|288.26|285.46|287.48|284.68|0
1660697100000|2022-08-17 00:45:00|288.19|285.39|287.32|284.52|288.42|285.62|287.25|284.45|0
1660697400000|2022-08-17 00:50:00|287.16|284.36|287.32|284.52|287.48|284.68|287.16|284.36|0
1660697700000|2022-08-17 00:55:00|287.16|284.36|287|284.2|287.32|284.52|286.69|283.89|0
1660698000000|2022-08-17 01:00:00|287.08|284.28|288.41|285.61|288.88|286.08|287|284.2|0
1660698300000|2022-08-17 01:05:00|288.49|285.69|288.41|285.61|288.72|285.92|288.25|285.45|0
1660698600000|2022-08-17 01:10:00|288.49|285.69|287.62|284.82|288.56|285.76|287.31|284.51|0
1660698900000|2022-08-17 01:15:00|287.46|284.66|287.77|284.97|288.09|285.29|287.15|284.35|0
1660699200000|2022-08-17 01:20:00|287.86|285.06|287.93|285.13|288.09|285.29|287.62|284.82|0
1660699500000|2022-08-17 01:25:00|287.77|284.97|288.24|285.44|288.79|285.99|287.62|284.82|0
1660699800000|2022-08-17 01:30:00|288.08|285.28|287.77|284.97|288.4|285.6|287.45|284.65|0
1660700100000|2022-08-17 01:35:00|287.69|284.89|289.02|286.22|289.34|286.54|287.61|284.81|0
1660700400000|2022-08-17 01:40:00|289.18|286.38|289.02|286.22|289.18|286.38|288.39|285.59|0
1660700700000|2022-08-17 01:45:00|288.86|286.06|288.86|286.06|289.49|286.69|288.55|285.75|0
1660701000000|2022-08-17 01:50:00|288.7|285.9|287.6|284.8|288.86|286.06|287.6|284.8|0
1660701300000|2022-08-17 01:55:00|287.44|284.64|287.29|284.49|288.07|285.27|286.97|284.17|0
1660701600000|2022-08-17 02:00:00|287.13|284.33|287.6|284.8|287.91|285.11|287.05|284.25|0
1660701900000|2022-08-17 02:05:00|287.68|284.88|287.91|285.11|288.38|285.58|287.36|284.56|0
1660702200000|2022-08-17 02:10:00|288.06|285.26|288.37|285.57|288.69|285.89|287.75|284.95|0
1660702500000|2022-08-17 02:15:00|288.46|285.66|287.83|285.03|288.53|285.73|287.75|284.95|0
1660702800000|2022-08-17 02:20:00|287.9|285.1|288.21|285.41|288.21|285.41|287.51|284.71|0
1660703100000|2022-08-17 02:25:00|288.37|285.57|287.9|285.1|288.53|285.73|287.74|284.94|0
1660703400000|2022-08-17 02:30:00|287.74|284.94|286.64|283.84|287.82|285.02|286.64|283.84|0
1660703700000|2022-08-17 02:35:00|286.8|284|287.89|285.09|288.05|285.25|286.33|283.53|0
1660704000000|2022-08-17 02:40:00|287.73|284.93|288.05|285.25|288.05|285.25|286.95|284.15|0
1660704300000|2022-08-17 02:45:00|287.89|285.09|287.57|284.77|288.05|285.25|287.57|284.77|0
1660704600000|2022-08-17 02:50:00|287.73|284.93|287.73|284.93|288.2|285.4|287.73|284.93|0
1660704900000|2022-08-17 02:55:00|287.88|285.08|287.88|285.08|288.04|285.24|287.65|284.85|0
1660705200000|2022-08-17 03:00:00|287.81|285.01|288.04|285.24|288.04|285.24|287.41|284.61|0
1660705500000|2022-08-17 03:05:00|287.96|285.16|287.56|284.76|288.04|285.24|287.56|284.76|0
1660705800000|2022-08-17 03:10:00|287.41|284.61|287.25|284.45|287.8|285|287.25|284.45|0
1660706100000|2022-08-17 03:15:00|287.4|284.6|287.87|285.07|287.87|285.07|287.25|284.45|0
1660706400000|2022-08-17 03:20:00|287.72|284.92|287.95|285.15|287.95|285.15|287.4|284.6|0
1660706700000|2022-08-17 03:25:00|287.87|285.07|287.4|284.6|288.03|285.23|287.24|284.44|0
1660707000000|2022-08-17 03:30:00|287.32|284.52|287.86|285.06|288.02|285.22|287.32|284.52|0
1660707300000|2022-08-17 03:35:00|288.02|285.22|287.86|285.06|288.49|285.69|287.86|285.06|0
1660707600000|2022-08-17 03:40:00|287.71|284.91|287.86|285.06|288.02|285.22|287.7|284.9|0
1660707900000|2022-08-17 03:45:00|287.94|285.14|288.01|285.21|288.17|285.37|287.86|285.06|0
1660708200000|2022-08-17 03:50:00|288.17|285.37|287.54|284.74|288.17|285.37|287.54|284.74|0
1660708500000|2022-08-17 03:55:00|287.38|284.58|287.38|284.58|287.85|285.05|287.38|284.58|0
1660708800000|2022-08-17 04:00:00|287.23|284.43|286.75|283.95|287.23|284.43|286.75|283.95|0
1660709100000|2022-08-17 04:05:00|286.84|284.04|286.91|284.11|286.91|284.11|286.6|283.8|0
1660709400000|2022-08-17 04:10:00|286.75|283.95|286.75|283.95|286.83|284.03|286.59|283.79|0
1660709700000|2022-08-17 04:15:00|286.83|284.03|286.9|284.1|286.91|284.11|286.75|283.95|0
1660710000000|2022-08-17 04:20:00|287.06|284.26|286.9|284.1|287.22|284.42|286.9|284.1|0
1660710300000|2022-08-17 04:25:00|286.74|283.94|286.43|283.63|286.74|283.94|286.43|283.63|0
1660710600000|2022-08-17 04:30:00|286.27|283.47|285.8|283|286.27|283.47|285.8|283|0
1660710900000|2022-08-17 04:35:00|285.88|283.08|285.96|283.16|285.96|283.16|285.49|282.69|0
1660711200000|2022-08-17 04:40:00|285.88|283.08|285.17|282.37|285.88|283.08|285.17|282.37|0
1660711500000|2022-08-17 04:45:00|285.25|282.45|285.64|282.84|285.64|282.84|285.25|282.45|0
1660711800000|2022-08-17 04:50:00|285.56|282.76|285.48|282.68|285.64|282.84|285.41|282.61|0
1660712100000|2022-08-17 04:55:00|285.41|282.61|285.32|282.52|285.41|282.61|285.01|282.21|0
1660712400000|2022-08-17 05:00:00|285.01|282.21|283.92|281.12|285.01|282.21|283.92|281.12|0
1660712700000|2022-08-17 05:05:00|283.76|280.96|284.54|281.74|284.69|281.89|283.76|280.96|0
1660713000000|2022-08-17 05:10:00|284.46|281.66|284.07|281.27|284.46|281.66|283.76|280.96|0
1660713300000|2022-08-17 05:15:00|284.22|281.42|283.91|281.11|284.38|281.58|283.91|281.11|0
1660713600000|2022-08-17 05:20:00|283.99|281.19|284.22|281.42|284.22|281.42|283.6|280.8|0
1660713900000|2022-08-17 05:25:00|284.14|281.34|284.68|281.88|284.84|282.04|283.91|281.11|0
1660714200000|2022-08-17 05:30:00|284.61|281.81|284.37|281.57|284.99|282.19|284.37|281.57|0
1660714500000|2022-08-17 05:35:00|284.53|281.73|284.83|282.03|284.83|282.03|284.06|281.26|0
1660714800000|2022-08-17 05:40:00|284.76|281.96|284.99|282.19|285.14|282.34|284.68|281.88|0
1660715100000|2022-08-17 05:45:00|285.14|282.34|285.3|282.5|285.92|283.12|284.83|282.03|0
1660715400000|2022-08-17 05:50:00|285.45|282.65|284.75|281.95|285.53|282.73|284.67|281.87|0
1660715700000|2022-08-17 05:55:00|284.67|281.87|283.11|280.31|284.67|281.87|282.8|280|0
1660716000000|2022-08-17 06:00:00|283.27|280.47|284.2|281.4|284.36|281.56|283.11|280.31|0
1660716300000|2022-08-17 06:05:00|284.04|281.24|285.75|282.95|285.76|282.96|284.04|281.24|0
1660716600000|2022-08-17 06:10:00|285.6|282.8|286.53|283.73|287|284.2|285.52|282.72|0
1660716900000|2022-08-17 06:15:00|286.69|283.89|287.63|284.83|288.1|285.3|286.22|283.42|0
1660717200000|2022-08-17 06:20:00|287.78|284.98|287.31|284.51|287.78|284.98|287.16|284.36|0
1660717500000|2022-08-17 06:25:00|287.24|284.44|287|284.2|287.31|284.51|286.22|283.42|0
1660717800000|2022-08-17 06:30:00|286.84|284.04|287.62|284.82|287.78|284.98|286.68|283.88|0
1660718100000|2022-08-17 06:35:00|287.46|284.66|289.19|286.39|289.27|286.47|287.46|284.66|0
1660718400000|2022-08-17 06:40:00|289.03|286.23|288.32|285.52|289.34|286.54|288.24|285.44|0
1660718700000|2022-08-17 06:45:00|288.4|285.6|288.95|286.15|289.34|286.54|288.24|285.44|0
1660719000000|2022-08-17 06:50:00|289.02|286.22|288.71|285.91|289.02|286.22|288.24|285.44|0
1660719300000|2022-08-17 06:55:00|288.63|285.83|289.02|286.22|289.02|286.22|288.55|285.75|0
1660719600000|2022-08-17 07:00:00|288.79|285.99|289.73|286.93|289.8|287|288.39|285.59|0
1660719900000|2022-08-17 07:05:00|289.45|287.05|289.92|287.52|290.86|288.46|289.45|287.05|0
1660720200000|2022-08-17 07:10:00|290.23|287.83|290.7|288.3|291.02|288.62|289.91|287.51|0
1660720500000|2022-08-17 07:15:00|291.02|288.62|291.49|289.09|291.49|289.09|290.23|287.83|0
1660720800000|2022-08-17 07:20:00|291.65|289.25|290.22|287.82|291.65|289.25|289.68|287.28|0
1660721100000|2022-08-17 07:25:00|290.07|287.67|288.57|286.17|290.85|288.45|288.57|286.17|0
1660721400000|2022-08-17 07:30:00|288.49|286.09|290.06|287.66|290.38|287.98|288.49|286.09|0
1660721700000|2022-08-17 07:35:00|289.9|287.5|291.32|288.92|291.32|288.92|289.27|286.87|0
1660722000000|2022-08-17 07:40:00|291.64|289.24|292.74|290.34|292.9|290.5|291.48|289.08|0
1660722300000|2022-08-17 07:45:00|292.9|290.5|293.37|290.97|293.53|291.13|291.72|289.32|0
1660722600000|2022-08-17 07:50:00|293.22|290.82|293.21|290.81|293.53|291.13|292.26|289.86|0
1660722900000|2022-08-17 07:55:00|293.37|290.97|293.37|290.97|293.53|291.13|292.74|290.34|0
1660723200000|2022-08-17 08:00:00|293.53|291.13|294.32|291.92|295.75|293.35|293.53|291.13|0
1660723500000|2022-08-17 08:05:00|294.48|292.08|294.64|292.24|295.27|292.87|294.08|291.68|0
1660723800000|2022-08-17 08:10:00|294.72|292.32|292.89|290.49|295.75|293.35|292.65|290.25|0
1660724100000|2022-08-17 08:15:00|293.2|290.8|294.63|292.23|294.63|292.23|292.73|290.33|0
1660724400000|2022-08-17 08:20:00|294.47|292.07|293.67|291.27|295.43|293.03|293.67|291.27|0
1660724700000|2022-08-17 08:25:00|293.83|291.43|295.74|293.34|295.74|293.34|293.83|291.43|0
1660725000000|2022-08-17 08:30:00|296.06|293.66|295.9|293.5|296.22|293.82|295.58|293.18|0
1660725300000|2022-08-17 08:35:00|296.06|293.66|296.37|293.97|297.17|294.77|295.9|293.5|0
1660725600000|2022-08-17 08:40:00|296.21|293.81|296.69|294.29|296.85|294.45|295.58|293.18|0
1660725900000|2022-08-17 08:45:00|296.53|294.13|297.81|295.41|297.81|295.41|296.05|293.65|0
1660726200000|2022-08-17 08:50:00|297.65|295.25|296.37|293.97|297.65|295.25|296.21|293.81|0
1660726500000|2022-08-17 08:55:00|296.21|293.81|297.48|295.08|297.8|295.4|296.21|293.81|0
1660726800000|2022-08-17 09:00:00|297.73|295.33|296.68|294.28|297.8|295.4|296.04|293.64|0
1660727100000|2022-08-17 09:05:00|296.36|293.96|296.44|294.04|296.68|294.28|295.72|293.32|0
1660727400000|2022-08-17 09:10:00|296.52|294.12|297.16|294.76|297.32|294.92|296.36|293.96|0
1660727700000|2022-08-17 09:15:00|297.08|294.68|297.63|295.23|297.79|295.39|297|294.6|0
1660728000000|2022-08-17 09:20:00|297.79|295.39|297.47|295.07|297.95|295.55|297.15|294.75|0
1660728300000|2022-08-17 09:25:00|297.31|294.91|296.35|293.95|297.47|295.07|295.95|293.55|0
1660728600000|2022-08-17 09:30:00|296.51|294.11|298.11|295.71|298.43|296.03|296.19|293.79|0
1660728900000|2022-08-17 09:35:00|298.19|295.79|297.94|295.54|298.75|296.35|297.46|295.06|0
1660729200000|2022-08-17 09:40:00|298.1|295.7|298.42|296.02|298.58|296.18|297.14|294.74|0
1660729500000|2022-08-17 09:45:00|298.58|296.18|299.86|297.46|299.86|297.46|298.26|295.86|0
1660729800000|2022-08-17 09:50:00|300.03|297.63|301.31|298.91|301.8|299.4|299.86|297.46|0
1660730100000|2022-08-17 09:55:00|301.47|299.07|300.99|298.59|301.96|299.56|300.83|298.43|0
1660730400000|2022-08-17 10:00:00|301.31|298.91|301.77|299.37|302.58|300.18|299.46|297.06|0
1660730700000|2022-08-17 10:05:00|301.69|299.29|302.09|299.69|302.09|299.69|301.44|299.04|0
1660731000000|2022-08-17 10:10:00|302.17|299.77|302.73|300.33|303.06|300.66|301.76|299.36|0
1660731300000|2022-08-17 10:15:00|302.25|299.85|304.02|301.62|304.19|301.79|302.25|299.85|0
1660731600000|2022-08-17 10:20:00|303.86|301.46|304.35|301.95|304.35|301.95|303.05|300.65|0
1660731900000|2022-08-17 10:25:00|304.51|302.11|303.86|301.46|305.64|303.24|303.86|301.46|0
1660732200000|2022-08-17 10:30:00|303.94|301.54|303.85|301.45|307.11|304.71|303.7|301.3|0
1660732500000|2022-08-17 10:35:00|303.69|301.29|304.18|301.78|304.83|302.43|303.69|301.29|0
1660732800000|2022-08-17 10:40:00|304.26|301.86|306.12|303.72|306.77|304.37|304.26|301.86|0
1660733100000|2022-08-17 10:45:00|306.29|303.89|306.77|304.37|307.43|305.03|305.8|303.4|0
1660733400000|2022-08-17 10:50:00|306.61|304.21|306.44|304.04|306.77|304.37|306.12|303.72|0
1660733700000|2022-08-17 10:55:00|306.28|303.88|305.14|302.74|307.09|304.69|305.06|302.66|0
1660734000000|2022-08-17 11:00:00|304.82|302.42|305.95|303.55|306.44|304.04|304.09|301.69|0
1660734300000|2022-08-17 11:05:00|305.79|303.39|307.09|304.69|307.41|305.01|305.46|303.06|0
1660734600000|2022-08-17 11:10:00|307.01|304.61|307.74|305.34|307.74|305.34|306.11|303.71|0
1660734900000|2022-08-17 11:15:00|307.99|305.59|308.72|306.32|310.19|307.79|307.33|304.93|0
1660735200000|2022-08-17 11:20:00|308.88|306.48|307.65|305.25|309.37|306.97|307.08|304.68|0
1660735500000|2022-08-17 11:25:00|307.73|305.33|308.87|306.47|309.37|306.97|307.41|305.01|0
1660735800000|2022-08-17 11:30:00|309.04|306.64|309.04|306.64|311.33|308.93|308.87|306.47|0
1660736100000|2022-08-17 11:35:00|309.2|306.8|309.69|307.29|310.67|308.27|308.54|306.14|0
1660736400000|2022-08-17 11:40:00|309.85|307.45|310.18|307.78|310.67|308.27|309.36|306.96|0
1660736700000|2022-08-17 11:45:00|310.26|307.86|311.05|308.65|311.38|308.98|308.99|306.59|0
1660737000000|2022-08-17 11:50:00|310.89|308.49|310.23|307.83|311.55|309.15|310.23|307.83|0
1660737300000|2022-08-17 11:55:00|310.07|307.67|309.99|307.59|310.72|308.32|309.74|307.34|0
1660737600000|2022-08-17 12:00:00|309.9|307.5|308.76|306.36|309.99|307.59|308.11|305.71|0
1660737900000|2022-08-17 12:05:00|308.92|306.52|308.76|306.36|309.57|307.17|308.27|305.87|0
1660738200000|2022-08-17 12:10:00|308.59|306.19|309.08|306.68|309.73|307.33|307.45|305.05|0
1660738500000|2022-08-17 12:15:00|309.24|306.84|308.1|305.7|309.57|307.17|308.1|305.7|0
1660738800000|2022-08-17 12:20:00|307.94|305.54|310.38|307.98|310.87|308.47|307.78|305.38|0
1660739100000|2022-08-17 12:25:00|310.55|308.15|310.47|308.07|311.36|308.96|310.05|307.65|0
1660739400000|2022-08-17 12:30:00|313.5|311.1|312.1|309.7|314.32|311.92|309.24|306.84|0
1660739700000|2022-08-17 12:35:00|312.02|309.62|309.56|307.16|312.18|309.78|308.91|306.51|0
1660740000000|2022-08-17 12:40:00|309.4|307|309.56|307.16|310.21|307.81|308.09|305.69|0
1660740300000|2022-08-17 12:45:00|309.72|307.32|309.23|306.83|311.03|308.63|308.74|306.34|0
1660740600000|2022-08-17 12:50:00|309.39|306.99|313.18|310.78|313.18|310.78|308.09|305.69|0
1660740900000|2022-08-17 12:55:00|313.34|310.94|312.84|310.44|313.83|311.43|312.03|309.63|0
1660741200000|2022-08-17 13:00:00|312.77|310.37|313.33|310.93|314.65|312.25|312.11|309.71|0
1660741500000|2022-08-17 13:05:00|313.17|310.77|310.55|308.15|313.33|310.93|310.22|307.82|0
1660741800000|2022-08-17 13:10:00|310.39|307.99|312.51|310.11|313.5|311.1|310.31|307.91|0
1660742100000|2022-08-17 13:15:00|312.59|310.19|312.51|310.11|313.82|311.42|311.69|309.29|0
1660742400000|2022-08-17 13:20:00|312.34|309.94|310.54|308.14|312.59|310.19|310.38|307.98|0
1660742700000|2022-08-17 13:25:00|310.79|308.39|313.49|311.09|313.49|311.09|310.79|308.39|0
1660743000000|2022-08-17 13:30:00|312.83|310.43|306.92|304.52|312.99|310.59|305.77|303.37|0
1660743300000|2022-08-17 13:35:00|307.73|305.33|306.26|303.86|307.73|305.33|302.36|299.96|0
1660743600000|2022-08-17 13:40:00|306.42|304.02|308.71|306.31|310.84|308.44|306.42|304.02|0
1660743900000|2022-08-17 13:45:00|308.55|306.15|309.38|306.98|310.04|307.64|306.58|304.18|0
1660744200000|2022-08-17 13:50:00|309.55|307.15|308.24|305.84|311.99|309.59|307.11|304.71|0
1660744500000|2022-08-17 13:55:00|308.08|305.68|306.78|304.38|308.57|306.17|305.81|303.41|0
1660744800000|2022-08-17 14:00:00|307.11|304.71|306.94|304.54|309.54|307.14|306.62|304.22|0
1660745100000|2022-08-17 14:05:00|306.46|304.06|307.59|305.19|307.91|305.51|303.23|300.83|0
1660745400000|2022-08-17 14:10:00|307.91|305.51|311.33|308.93|312.14|309.74|306.61|304.21|0
1660745700000|2022-08-17 14:15:00|311.49|309.09|309.76|307.36|313.29|310.89|308.62|306.22|0
1660746000000|2022-08-17 14:20:00|309.6|307.2|309.1|306.7|309.76|307.36|307.15|304.75|0
1660746300000|2022-08-17 14:25:00|308.78|306.38|308.29|305.89|309.1|306.7|307.31|304.91|0
1660746600000|2022-08-17 14:30:00|308.61|306.21|308.94|306.54|310.24|307.84|307.47|305.07|0
1660746900000|2022-08-17 14:35:00|308.61|306.21|311.71|309.31|314.34|311.94|308.61|306.21|0
1660747200000|2022-08-17 14:40:00|311.88|309.48|311.08|308.68|311.88|309.48|308.61|306.21|0
1660747500000|2022-08-17 14:45:00|310.92|308.52|311.25|308.85|311.41|309.01|308.81|306.41|0
1660747800000|2022-08-17 14:50:00|311.41|309.01|317.3|314.9|317.79|315.39|311.25|308.85|0
1660748100000|2022-08-17 14:55:00|317.46|315.06|317.3|314.9|317.96|315.56|315.82|313.42|0
1660748400000|2022-08-17 15:00:00|316.97|314.57|315.32|312.92|316.97|314.57|314.5|312.1|0
1660748700000|2022-08-17 15:05:00|315.49|313.09|315.71|313.31|317.46|315.06|314.67|312.27|0
1660749000000|2022-08-17 15:10:00|315.88|313.48|316.04|313.64|316.37|313.97|313.42|311.02|0
1660749300000|2022-08-17 15:15:00|315.88|313.48|313.06|310.66|318.02|315.62|312.73|310.33|0
1660749600000|2022-08-17 15:20:00|312.9|310.5|311.25|308.85|313.55|311.15|310.6|308.2|0
1660749900000|2022-08-17 15:25:00|310.6|308.2|311.42|309.02|313.22|310.82|310.6|308.2|0
1660750200000|2022-08-17 15:30:00|311.25|308.85|312.31|309.91|312.81|310.41|309.13|306.73|0
1660750500000|2022-08-17 15:35:00|312.48|310.08|314.45|312.05|314.95|312.55|311.82|309.42|0
1660750800000|2022-08-17 15:40:00|314.29|311.89|319.16|316.76|320.16|317.76|313.79|311.39|0
1660751100000|2022-08-17 15:45:00|319.33|316.93|320.66|318.26|321.99|319.59|318.83|316.43|0
1660751400000|2022-08-17 15:50:00|320.82|318.42|319.16|316.76|321.15|318.75|318.83|316.43|0
1660751700000|2022-08-17 15:55:00|318.99|316.59|319.82|317.42|320.15|317.75|318.33|315.93|0
1660752000000|2022-08-17 16:00:00|319.49|317.09|316.83|314.43|319.82|317.42|316.67|314.27|0
1660752300000|2022-08-17 16:05:00|316.67|314.27|315.76|313.36|316.67|314.27|314.35|311.95|0
1660752600000|2022-08-17 16:10:00|315.93|313.53|315.93|313.53|316.76|314.36|315.43|313.03|0
1660752900000|2022-08-17 16:15:00|315.85|313.45|313.94|311.54|315.92|313.52|313.77|311.37|0
1660753200000|2022-08-17 16:20:00|314.1|311.7|311.3|308.9|314.76|312.36|311.14|308.74|0
1660753500000|2022-08-17 16:25:00|310.97|308.57|309.82|307.42|312.29|309.89|309.82|307.42|0
1660753800000|2022-08-17 16:30:00|309.99|307.59|310.15|307.75|311.13|308.73|309.82|307.42|0
1660754100000|2022-08-17 16:35:00|310.31|307.91|307.53|305.13|310.48|308.08|305.9|303.5|0
1660754400000|2022-08-17 16:40:00|307.69|305.29|307.2|304.8|308.67|306.27|306.55|304.15|0
1660754700000|2022-08-17 16:45:00|307.36|304.96|307.85|305.45|308.01|305.61|306.22|303.82|0
1660755000000|2022-08-17 16:50:00|307.69|305.29|308.34|305.94|308.99|306.59|307.36|304.96|0
1660755300000|2022-08-17 16:55:00|308.18|305.78|308.01|305.61|308.99|306.59|307.36|304.96|0
1660755600000|2022-08-17 17:00:00|308.17|305.77|308.33|305.93|310.79|308.39|307.85|305.45|0
1660755900000|2022-08-17 17:05:00|308.5|306.1|309.93|307.53|309.93|307.53|306.86|304.46|0
1660756200000|2022-08-17 17:10:00|309.77|307.37|307.97|305.57|309.77|307.37|307.4|305|0
1660756500000|2022-08-17 17:15:00|307.64|305.24|309.76|307.36|309.93|307.53|306.5|304.1|0
1660756800000|2022-08-17 17:20:00|309.6|307.2|309.11|306.71|309.6|307.2|307.31|304.91|0
1660757100000|2022-08-17 17:25:00|308.94|306.54|305.85|303.45|309.11|306.71|305.52|303.12|0
1660757400000|2022-08-17 17:30:00|306.01|303.61|306.98|304.58|308.29|305.89|304.39|301.99|0
1660757700000|2022-08-17 17:35:00|306.82|304.42|306.66|304.26|308.12|305.72|306.49|304.09|0
1660758000000|2022-08-17 17:40:00|306.82|304.42|307.14|304.74|307.14|304.74|305.35|302.95|0
1660758300000|2022-08-17 17:45:00|306.98|304.58|306.49|304.09|307.63|305.23|306.33|303.93|0
1660758600000|2022-08-17 17:50:00|306.65|304.25|306.65|304.25|306.65|304.25|305.03|302.63|0
1660758900000|2022-08-17 17:55:00|306.81|304.41|307.13|304.73|307.95|305.55|306.16|303.76|0
1660759200000|2022-08-17 18:00:00|307.38|304.98|301.63|299.23|308.76|306.36|295.87|293.47|0
1660759500000|2022-08-17 18:05:00|301.79|299.39|297.63|295.23|305.83|303.43|295.56|293.16|0
1660759800000|2022-08-17 18:10:00|298.75|296.35|293.49|291.09|300.04|297.64|293.49|291.09|0
1660760100000|2022-08-17 18:15:00|292.54|290.14|295.55|293.15|297.47|295.07|290.96|288.56|0
1660760400000|2022-08-17 18:20:00|295.87|293.47|297.94|295.54|301|298.6|295.23|292.83|0
1660760700000|2022-08-17 18:25:00|297.78|295.38|294.43|292.03|299.63|297.23|293.96|291.56|0
1660761000000|2022-08-17 18:30:00|294.12|291.72|292.53|290.13|295.87|293.47|291.74|289.34|0
1660761300000|2022-08-17 18:35:00|292.21|289.81|288.9|286.5|292.21|289.81|288.58|286.18|0
1660761600000|2022-08-17 18:40:00|289.21|286.81|295.86|293.46|295.86|293.46|289.21|286.81|0
1660761900000|2022-08-17 18:45:00|296.02|293.62|296.02|293.62|297.93|295.53|294.58|292.18|0
1660762200000|2022-08-17 18:50:00|296.1|293.7|297.93|295.53|298.73|296.33|295.22|292.82|0
1660762500000|2022-08-17 18:55:00|298.09|295.69|299.53|297.13|299.69|297.29|296.17|293.77|0
1660762800000|2022-08-17 19:00:00|299.85|297.45|296.49|294.09|300.33|297.93|296.33|293.93|0
1660763100000|2022-08-17 19:05:00|296.65|294.25|299.69|297.29|300.17|297.77|294.73|292.33|0
1660763400000|2022-08-17 19:10:00|299.61|297.21|305.5|303.1|308.6|306.2|298.88|296.48|0
1660763700000|2022-08-17 19:15:00|305.01|302.61|307.2|304.32|307.45|305.05|304.85|302.45|0
1660764000000|2022-08-17 19:20:00|307.37|304.49|304.6|301.72|308.84|305.96|304.11|301.23|0
1660764300000|2022-08-17 19:25:00|304.44|301.56|303.95|301.07|306.55|303.67|302.5|299.62|0
1660764600000|2022-08-17 19:30:00|304.52|301.64|305.82|302.94|307.03|304.15|304.27|301.39|0
1660764900000|2022-08-17 19:35:00|305.73|302.85|305.08|302.2|306.22|303.34|303.46|300.58|0
1660765200000|2022-08-17 19:40:00|305|302.12|303.94|301.06|305.4|302.52|303.13|300.25|0
1660765500000|2022-08-17 19:45:00|304.27|301.39|307.68|304.8|308.01|305.13|304.27|301.39|0
1660765800000|2022-08-17 19:50:00|308.17|305.29|305.88|303|310.29|307.41|305.72|302.84|0
1660766100000|2022-08-17 19:55:00|306.37|303.49|306.91|304.51|308.38|305.98|305.94|303.17|0
1660766400000|2022-08-17 20:00:00|306.42|304.02|305.77|303.37|307.4|305|305.45|303.05|0
1660766700000|2022-08-17 20:05:00|305.94|303.54|304.96|302.56|306.26|303.86|304.96|302.56|0
1660767000000|2022-08-17 20:10:00|305.12|302.72|304.47|302.07|305.28|302.88|304.15|301.75|0
1660767300000|2022-08-17 20:15:00|304.83|302.03|304.99|302.19|305.48|302.68|304.83|302.03|0
1660767600000|2022-08-17 20:20:00|305.15|302.35|305.15|302.35|305.15|302.35|304.99|302.19|0
1660767900000|2022-08-17 20:25:00|305.31|302.51|304.99|302.19|305.31|302.51|304.99|302.19|0
1660768200000|2022-08-17 20:30:00|304.83|302.03|304.82|302.02|304.83|302.03|304.5|301.7|0
1660768500000|2022-08-17 20:35:00|304.66|301.86|304.74|301.94|304.98|302.18|304.66|301.86|0
1660768800000|2022-08-17 20:40:00|304.66|301.86|304.49|301.69|304.98|302.18|304.33|301.53|0
1660769100000|2022-08-17 20:45:00|304.42|301.62|304.65|301.85|304.66|301.86|304.33|301.53|0
1660769400000|2022-08-17 20:50:00|304.49|301.69|305.14|302.34|305.14|302.34|304.49|301.69|0
1660769700000|2022-08-17 20:55:00|304.81|302.01|304.11|301.31|305.14|302.34|303.87|301.07|0
1660770000000|2022-08-17 21:00:00|304.29|301.49|304.39|301.59|304.43|301.63|304.13|301.33|0
1660770300000|2022-08-17 21:05:00|304.27|301.47|304.67|301.87|304.67|301.87|304.2|301.4|0
1660770600000|2022-08-17 21:10:00|304.57|301.77|304.67|301.87|304.67|301.87|304.57|301.77|0
1660770900000|2022-08-17 21:15:00|304.69|301.89|304.61|301.81|304.69|301.89|304.57|301.77|0
1660771200000|2022-08-17 21:20:00|304.64|301.84|304.66|301.86|304.67|301.87|304.5|301.7|0
1660771500000|2022-08-17 21:25:00|304.68|301.88|304.54|301.74|304.71|301.91|304.54|301.74|0
1660771800000|2022-08-17 21:30:00|304.59|301.79|304.52|301.72|304.59|301.79|304.49|301.69|0
1660772100000|2022-08-17 21:35:00|304.59|301.79|304.7|301.9|304.75|301.95|304.59|301.79|0
1660772400000|2022-08-17 21:40:00|304.72|301.92|305.08|302.28|305.12|302.32|304.72|301.92|0
1660772700000|2022-08-17 21:45:00|305.05|302.25|305.12|302.32|305.12|302.32|305|302.2|0
1660773000000|2022-08-17 21:50:00|305.09|302.29|305.09|302.29|305.16|302.36|305.09|302.29|0
1660773300000|2022-08-17 21:55:00|305.12|302.32|305.16|302.36|305.26|302.46|305.12|302.32|0
1660773600000|2022-08-17 22:00:00|305.38|302.58|307.9|305.1|308.23|305.43|305.38|302.58|0
1660773900000|2022-08-17 22:05:00|307.74|304.94|307.57|304.77|308.23|305.43|307.33|304.53|0
1660774200000|2022-08-17 22:10:00|307.41|304.61|307.73|304.93|307.73|304.93|306.75|303.95|0
1660774500000|2022-08-17 22:15:00|307.65|304.85|307.65|304.85|307.73|304.93|307.24|304.44|0
1660774800000|2022-08-17 22:20:00|307.57|304.77|307.16|304.36|307.73|304.93|307|304.2|0
1660775100000|2022-08-17 22:25:00|307.24|304.44|307.07|304.27|307.56|304.76|306.91|304.11|0
1660775400000|2022-08-17 22:30:00|306.99|304.19|307.4|304.6|307.4|304.6|306.91|304.11|0
1660775700000|2022-08-17 22:35:00|307.48|304.68|308.46|305.66|308.54|305.74|307.48|304.68|0
1660776000000|2022-08-17 22:40:00|308.95|306.15|309.52|306.72|309.68|306.88|308.86|306.06|0
1660776300000|2022-08-17 22:45:00|309.35|306.55|309.84|307.04|309.84|307.04|309.02|306.22|0
1660776600000|2022-08-17 22:50:00|310|307.2|309.51|306.71|310.33|307.53|309.51|306.71|0
1660776900000|2022-08-17 22:55:00|309.67|306.87|309.67|306.87|309.84|307.04|309.51|306.71|0
1660777200000|2022-08-17 23:00:00|309.76|306.96|310.25|307.45|310.65|307.85|309.67|306.87|0
1660777500000|2022-08-17 23:05:00|310.33|307.53|310.65|307.85|310.9|308.1|310.33|307.53|0
1660777800000|2022-08-17 23:10:00|310.81|308.01|310.98|308.18|310.98|308.18|310.65|307.85|0
1660778100000|2022-08-17 23:15:00|310.81|308.01|312.45|309.65|312.45|309.65|310.81|308.01|0
1660778400000|2022-08-17 23:20:00|312.29|309.49|312.04|309.24|312.29|309.49|310.97|308.17|0
1660778700000|2022-08-17 23:25:00|311.96|309.16|312.12|309.32|312.45|309.65|311.63|308.83|0
1660779000000|2022-08-17 23:30:00|312.28|309.48|312.7|309.9|312.78|309.98|311.79|308.99|0
1660779300000|2022-08-17 23:35:00|312.61|309.81|312.61|309.81|312.77|309.97|312.12|309.32|0
1660779600000|2022-08-17 23:40:00|312.53|309.73|311.46|308.66|312.61|309.81|311.46|308.66|0
1660779900000|2022-08-17 23:45:00|311.38|308.58|311.29|308.49|311.45|308.65|310.63|307.83|0
1660780200000|2022-08-17 23:50:00|311.12|308.32|311.94|309.14|312.93|310.13|310.96|308.16|0
1660780500000|2022-08-17 23:55:00|311.78|308.98|311.61|308.81|311.94|309.14|310.96|308.16|0
1660780800000|2022-08-18 00:00:00|311.94|309.14|312.6|309.8|312.76|309.96|311.45|308.65|0
1660781100000|2022-08-18 00:05:00|312.43|309.63|312.6|309.8|312.76|309.96|311.77|308.97|0
1660781400000|2022-08-18 00:10:00|312.52|309.72|313.25|310.45|313.42|310.62|312.52|309.72|0
1660781700000|2022-08-18 00:15:00|313.09|310.29|311.77|308.97|313.09|310.29|311.6|308.8|0
1660782000000|2022-08-18 00:20:00|311.6|308.8|312.92|310.12|312.92|310.12|311.44|308.64|0
1660782300000|2022-08-18 00:25:00|313|310.2|313.74|310.94|313.74|310.94|312.92|310.12|0
1660782600000|2022-08-18 00:30:00|313.9|311.1|314.32|311.52|314.56|311.76|313.24|310.44|0
1660782900000|2022-08-18 00:35:00|314.4|311.6|313.41|310.61|314.4|311.6|313.41|310.61|0
1660783200000|2022-08-18 00:40:00|313.57|310.77|313.07|310.27|313.57|310.77|312.58|309.78|0
1660783500000|2022-08-18 00:45:00|313.24|310.44|312.58|309.78|313.4|310.6|312.25|309.45|0
1660783800000|2022-08-18 00:50:00|312.74|309.94|311.92|309.12|312.91|310.11|311.59|308.79|0
1660784100000|2022-08-18 00:55:00|311.84|309.04|311.91|309.11|312.41|309.61|311.75|308.95|0
1660784400000|2022-08-18 01:00:00|312.08|309.28|310.1|307.3|312.33|309.53|310.1|307.3|0
1660784700000|2022-08-18 01:05:00|310.02|307.22|310.27|307.47|310.43|307.63|309.61|306.81|0
1660785000000|2022-08-18 01:10:00|310.19|307.39|309.77|306.97|310.43|307.63|309.61|306.81|0
1660785300000|2022-08-18 01:15:00|309.61|306.81|307.97|305.17|309.77|306.97|307.97|305.17|0
1660785600000|2022-08-18 01:20:00|308.13|305.33|308.46|305.66|308.78|305.98|307.81|305.01|0
1660785900000|2022-08-18 01:25:00|308.29|305.49|309.11|306.31|309.76|306.96|308.29|305.49|0
1660786200000|2022-08-18 01:30:00|309.27|306.47|309.6|306.8|309.93|307.13|308.78|305.98|0
1660786500000|2022-08-18 01:35:00|309.43|306.63|310.41|307.61|310.58|307.78|309.27|306.47|0
1660786800000|2022-08-18 01:40:00|310.58|307.78|310.08|307.28|310.99|308.19|309.92|307.12|0
1660787100000|2022-08-18 01:45:00|309.92|307.12|310.41|307.61|310.9|308.1|309.59|306.79|0
1660787400000|2022-08-18 01:50:00|310.74|307.94|311.64|308.84|312.05|309.25|310.57|307.77|0
1660787700000|2022-08-18 01:55:00|311.72|308.92|310.9|308.1|311.89|309.09|310.9|308.1|0
1660788000000|2022-08-18 02:00:00|311.06|308.26|310.24|307.44|311.23|308.43|310|307.2|0
1660788300000|2022-08-18 02:05:00|310.32|307.52|308.27|305.47|310.57|307.77|307.78|304.98|0
1660788600000|2022-08-18 02:10:00|308.44|305.64|308.92|306.12|309.01|306.21|307.94|305.14|0
1660788900000|2022-08-18 02:15:00|308.76|305.96|308.52|305.72|309.25|306.45|308.27|305.47|0
1660789200000|2022-08-18 02:20:00|308.43|305.63|309.41|306.61|309.57|306.77|308.43|305.63|0
1660789500000|2022-08-18 02:25:00|309.57|306.77|309.24|306.44|309.57|306.77|309.08|306.28|0
1660789800000|2022-08-18 02:30:00|309.41|306.61|309.57|306.77|309.9|307.1|309.16|306.36|0
1660790100000|2022-08-18 02:35:00|309.73|306.93|309.16|306.36|309.9|307.1|309.08|306.28|0
1660790400000|2022-08-18 02:40:00|309.24|306.44|308.75|305.95|309.24|306.44|308.58|305.78|0
1660790700000|2022-08-18 02:45:00|308.67|305.87|308.58|305.78|309.07|306.27|308.42|305.62|0
1660791000000|2022-08-18 02:50:00|308.74|305.94|308.74|305.94|309.23|306.43|308.41|305.61|0
1660791300000|2022-08-18 02:55:00|308.9|306.1|309.07|306.27|309.23|306.43|308.74|305.94|0
1660791600000|2022-08-18 03:00:00|308.9|306.1|308.74|305.94|308.9|306.1|308.25|305.45|0
1660791900000|2022-08-18 03:05:00|308.66|305.86|308.57|305.77|309.23|306.43|308.24|305.44|0
1660792200000|2022-08-18 03:10:00|308.49|305.69|308.49|305.69|308.89|306.09|308.24|305.44|0
1660792500000|2022-08-18 03:15:00|308.4|305.6|307.91|305.11|308.4|305.6|307.75|304.95|0
1660792800000|2022-08-18 03:20:00|308.07|305.27|308.24|305.44|308.4|305.6|307.91|305.11|0
1660793100000|2022-08-18 03:25:00|308.32|305.52|307.74|304.94|308.4|305.6|307.58|304.78|0
1660793400000|2022-08-18 03:30:00|307.83|305.03|308.39|305.59|308.4|305.6|307.74|304.94|0
1660793700000|2022-08-18 03:35:00|308.56|305.76|309.54|306.74|309.7|306.9|308.56|305.76|0
1660794000000|2022-08-18 03:40:00|309.62|306.82|310.19|307.39|310.36|307.56|309.37|306.57|0
1660794300000|2022-08-18 03:45:00|310.03|307.23|309.53|306.73|310.03|307.23|309.37|306.57|0
1660794600000|2022-08-18 03:50:00|309.7|306.9|309.62|306.82|310.02|307.22|309.37|306.57|0
1660794900000|2022-08-18 03:55:00|309.53|306.73|309.36|306.56|309.69|306.89|309.04|306.24|0
1660795200000|2022-08-18 04:00:00|309.53|306.73|309.69|306.89|309.69|306.89|309.2|306.4|0
1660795500000|2022-08-18 04:05:00|309.85|307.05|308.87|306.07|309.85|307.05|308.87|306.07|0
1660795800000|2022-08-18 04:10:00|308.95|306.15|309.52|306.72|309.52|306.72|308.87|306.07|0
1660796100000|2022-08-18 04:15:00|309.36|306.56|308.86|306.06|309.36|306.56|308.7|305.9|0
1660796400000|2022-08-18 04:20:00|308.78|305.98|308.7|305.9|309.03|306.23|308.7|305.9|0
1660796700000|2022-08-18 04:25:00|308.78|305.98|308.37|305.57|308.78|305.98|308.2|305.4|0
1660797000000|2022-08-18 04:30:00|308.2|305.4|308.37|305.57|308.37|305.57|308.04|305.24|0
1660797300000|2022-08-18 04:35:00|308.36|305.56|309.02|306.22|309.18|306.38|308.36|305.56|0
1660797600000|2022-08-18 04:40:00|309.18|306.38|309.67|306.87|310|307.2|309.18|306.38|0
1660797900000|2022-08-18 04:45:00|309.59|306.79|309.34|306.54|309.67|306.87|309.18|306.38|0
1660798200000|2022-08-18 04:50:00|309.18|306.38|309.99|307.19|309.99|307.19|309.18|306.38|0
1660798500000|2022-08-18 04:55:00|310.16|307.36|311.3|308.5|311.47|308.67|310.16|307.36|0
1660798800000|2022-08-18 05:00:00|311.47|308.67|310.64|307.84|311.63|308.83|310.48|307.68|0
1660799100000|2022-08-18 05:05:00|310.48|307.68|309.49|306.69|310.81|308.01|309.49|306.69|0
1660799400000|2022-08-18 05:10:00|309.66|306.86|309.16|306.36|309.66|306.86|308.84|306.04|0
1660799700000|2022-08-18 05:15:00|309|306.2|309|306.2|309.33|306.53|308.67|305.87|0
1660800000000|2022-08-18 05:20:00|309.16|306.36|309.65|306.85|309.65|306.85|309|306.2|0
1660800300000|2022-08-18 05:25:00|309.49|306.69|308.5|305.7|309.49|306.69|308.5|305.7|0
1660800600000|2022-08-18 05:30:00|308.59|305.79|309.48|306.68|310.14|307.34|308.5|305.7|0
1660800900000|2022-08-18 05:35:00|309.65|306.85|309.81|307.01|310.14|307.34|309.15|306.35|0
1660801200000|2022-08-18 05:40:00|309.64|306.84|309.97|307.17|309.97|307.17|309.48|306.68|0
1660801500000|2022-08-18 05:45:00|310.13|307.33|310.95|308.15|311.28|308.48|310.13|307.33|0
1660801800000|2022-08-18 05:50:00|310.79|307.99|311.94|309.14|312.27|309.47|310.29|307.49|0
1660802100000|2022-08-18 05:55:00|312.1|309.3|313.25|310.45|313.42|310.62|311.94|309.14|0
1660802400000|2022-08-18 06:00:00|313.58|310.78|313.08|310.28|315.07|312.27|312.59|309.79|0
1660802700000|2022-08-18 06:05:00|313.25|310.45|312.09|309.29|314.41|311.61|311.85|309.05|0
1660803000000|2022-08-18 06:10:00|311.85|309.05|312.21|309.41|313.37|310.57|311.6|308.8|0
1660803300000|2022-08-18 06:15:00|312.38|309.58|311.88|309.08|312.87|310.07|311.55|308.75|0
1660803600000|2022-08-18 06:20:00|311.72|308.92|312.87|310.07|313.03|310.23|311.55|308.75|0
1660803900000|2022-08-18 06:25:00|313.03|310.23|314.51|311.71|314.68|311.88|312.87|310.07|0
1660804200000|2022-08-18 06:30:00|314.35|311.55|316.5|313.7|317|314.2|314.35|311.55|0
1660804500000|2022-08-18 06:35:00|316.66|313.86|316.33|313.53|316.99|314.19|315.17|312.37|0
1660804800000|2022-08-18 06:40:00|316|313.2|315.5|312.7|316.99|314.19|315.5|312.7|0
1660805100000|2022-08-18 06:45:00|315.66|312.86|316.16|313.36|316.33|313.53|315|312.2|0
1660805400000|2022-08-18 06:50:00|315.83|313.03|317.65|314.85|317.65|314.85|315.66|312.86|0
1660805700000|2022-08-18 06:55:00|317.48|314.68|318.31|315.51|318.98|316.18|317.48|314.68|0
1660806000000|2022-08-18 07:00:00|317.65|314.85|317.15|314.35|317.81|315.01|316.32|313.52|0
1660806300000|2022-08-18 07:05:00|317.11|314.71|315.53|313.13|318.77|316.37|315.2|312.8|0
1660806600000|2022-08-18 07:10:00|315.36|312.96|315.36|312.96|316.1|313.7|314.7|312.3|0
1660806900000|2022-08-18 07:15:00|315.69|313.29|318.67|316.27|318.83|316.43|315.52|313.12|0
1660807200000|2022-08-18 07:20:00|319.16|316.76|316.34|313.94|319.33|316.93|316.01|313.61|0
1660807500000|2022-08-18 07:25:00|316.43|314.03|315.52|313.12|317.17|314.77|314.69|312.29|0
1660807800000|2022-08-18 07:30:00|315.6|313.2|315.02|312.62|316.26|313.86|314.69|312.29|0
1660808100000|2022-08-18 07:35:00|315.1|312.7|314.69|312.29|316.34|313.94|314.36|311.96|0
1660808400000|2022-08-18 07:40:00|314.85|312.45|315.43|313.03|315.51|313.11|313.7|311.3|0
1660808700000|2022-08-18 07:45:00|315.51|313.11|315.51|313.11|316.33|313.93|315.18|312.78|0
1660809000000|2022-08-18 07:50:00|315.34|312.94|316.5|314.1|316.83|314.43|315.18|312.78|0
1660809300000|2022-08-18 07:55:00|316.49|314.09|314.27|311.87|316.83|314.43|314.27|311.87|0
1660809600000|2022-08-18 08:00:00|313.94|311.54|313.2|310.8|314.44|312.04|312.95|310.55|0
1660809900000|2022-08-18 08:05:00|312.95|310.55|312.62|310.22|313.94|311.54|311.79|309.39|0
1660810200000|2022-08-18 08:10:00|312.78|310.38|313.11|310.71|313.6|311.2|312.45|310.05|0
1660810500000|2022-08-18 08:15:00|313.03|310.63|314.1|311.7|314.1|311.7|312.12|309.72|0
1660810800000|2022-08-18 08:20:00|314.18|311.78|314.75|312.35|315.75|313.35|314.18|311.78|0
1660811100000|2022-08-18 08:25:00|314.59|312.19|314.75|312.35|315.58|313.18|314.59|312.19|0
1660811400000|2022-08-18 08:30:00|314.59|312.19|314.34|311.94|315.41|313.01|314.18|311.78|0
1660811700000|2022-08-18 08:35:00|314.25|311.85|314.25|311.85|315.08|312.68|313.76|311.36|0
1660812000000|2022-08-18 08:40:00|314.42|312.02|311.94|309.54|314.83|312.43|311.78|309.38|0
1660812300000|2022-08-18 08:45:00|311.78|309.38|310.79|308.39|312.03|309.63|310.13|307.73|0
1660812600000|2022-08-18 08:50:00|310.95|308.55|311.61|309.21|311.61|309.21|310.13|307.73|0
1660812900000|2022-08-18 08:55:00|311.94|309.54|308.98|306.58|312.1|309.7|308.66|306.26|0
1660813200000|2022-08-18 09:00:00|308.82|306.42|309.14|306.74|309.31|306.91|308.17|305.77|0
1660813500000|2022-08-18 09:05:00|309.07|306.67|307.34|304.94|309.07|306.67|306.21|303.81|0
1660813800000|2022-08-18 09:10:00|307.51|305.11|308.16|305.76|308.16|305.76|306.69|304.29|0
1660814100000|2022-08-18 09:15:00|307.99|305.59|307.34|304.94|308.32|305.92|307.34|304.94|0
1660814400000|2022-08-18 09:20:00|307.5|305.1|307.5|305.1|307.83|305.43|306.69|304.29|0
1660814700000|2022-08-18 09:25:00|307.34|304.94|306.36|303.96|307.5|305.1|305.71|303.31|0
1660815000000|2022-08-18 09:30:00|306.44|304.04|306.84|304.44|307.17|304.77|306.19|303.79|0
1660815300000|2022-08-18 09:35:00|306.52|304.12|305.21|302.81|306.84|304.44|304.89|302.49|0
1660815600000|2022-08-18 09:40:00|305.3|302.9|304.4|302|305.54|303.14|304.24|301.84|0
1660815900000|2022-08-18 09:45:00|304.56|302.16|304.24|301.84|305.21|302.81|303.59|301.19|0
1660816200000|2022-08-18 09:50:00|304.4|302|303.1|300.7|305.05|302.65|303.1|300.7|0
1660816500000|2022-08-18 09:55:00|303.26|300.86|303.42|301.02|304.07|301.67|302.78|300.38|0
1660816800000|2022-08-18 10:00:00|303.26|300.86|300.52|298.12|303.42|301.02|300.52|298.12|0
1660817100000|2022-08-18 10:05:00|300.44|298.04|301.16|298.76|301.48|299.08|299.79|297.39|0
1660817400000|2022-08-18 10:10:00|301|298.6|302.61|300.21|302.77|300.37|301|298.6|0
1660817700000|2022-08-18 10:15:00|302.44|300.04|302.77|300.37|303.58|301.18|302.12|299.72|0
1660818000000|2022-08-18 10:20:00|302.6|300.2|302.76|300.36|303.25|300.85|302.28|299.88|0
1660818300000|2022-08-18 10:25:00|302.69|300.29|302.92|300.52|303.08|300.68|302.2|299.8|0
1660818600000|2022-08-18 10:30:00|302.84|300.44|302.52|300.12|302.84|300.44|302.2|299.8|0
1660818900000|2022-08-18 10:35:00|302.43|300.03|301.63|299.23|302.43|300.03|301.3|298.9|0
1660819200000|2022-08-18 10:40:00|301.46|299.06|303.24|300.84|303.24|300.84|301.3|298.9|0
1660819500000|2022-08-18 10:45:00|303.4|301|304.21|301.81|305.02|302.62|303.4|301|0
1660819800000|2022-08-18 10:50:00|304.29|301.89|304.37|301.97|305.02|302.62|303.88|301.48|0
1660820100000|2022-08-18 10:55:00|304.45|302.05|304.36|301.96|304.69|302.29|303.8|301.4|0
1660820400000|2022-08-18 11:00:00|304.53|302.13|304.45|302.05|305.5|303.1|304.04|301.64|0
1660820700000|2022-08-18 11:05:00|304.52|302.12|303.39|300.99|304.52|302.12|303.23|300.83|0
1660821000000|2022-08-18 11:10:00|303.23|300.83|302.74|300.34|303.39|300.99|302.74|300.34|0
1660821300000|2022-08-18 11:15:00|302.58|300.18|303.54|301.14|303.55|301.15|302.58|300.18|0
1660821600000|2022-08-18 11:20:00|303.71|301.31|303.87|301.47|304.35|301.95|302.98|300.58|0
1660821900000|2022-08-18 11:25:00|303.95|301.55|305.49|303.09|305.49|303.09|303.7|301.3|0
1660822200000|2022-08-18 11:30:00|305.32|302.92|302.57|300.17|305.57|303.17|301.92|299.52|0
1660822500000|2022-08-18 11:35:00|302.73|300.33|301.76|299.36|302.89|300.49|301.44|299.04|0
1660822800000|2022-08-18 11:40:00|301.6|299.2|301.76|299.36|302.97|300.57|301.43|299.03|0
1660823100000|2022-08-18 11:45:00|301.59|299.19|301.59|299.19|302.08|299.68|301.11|298.71|0
1660823400000|2022-08-18 11:50:00|301.75|299.35|301.59|299.19|302.32|299.92|301.43|299.03|0
1660823700000|2022-08-18 11:55:00|301.75|299.35|300.62|298.22|302.07|299.67|300.62|298.22|0
1660824000000|2022-08-18 12:00:00|300.7|298.3|299.17|296.77|300.94|298.54|299.01|296.61|0
1660824300000|2022-08-18 12:05:00|299.33|296.93|297.73|295.33|299.71|297.31|296.45|294.05|0
1660824600000|2022-08-18 12:10:00|297.57|295.17|299.97|297.57|300.13|297.73|297.57|295.17|0
1660824900000|2022-08-18 12:15:00|300.13|297.73|301.58|299.18|301.58|299.18|299.97|297.57|0
1660825200000|2022-08-18 12:20:00|301.74|299.34|301.41|299.01|301.9|299.5|301.09|298.69|0
1660825500000|2022-08-18 12:25:00|301.25|298.85|301.89|299.49|301.89|299.49|300.77|298.37|0
1660825800000|2022-08-18 12:30:00|301.82|299.42|301.73|299.33|304.65|302.25|301.41|299.01|0
1660826100000|2022-08-18 12:35:00|301.65|299.25|303.34|300.94|303.91|301.51|301.41|299.01|0
1660826400000|2022-08-18 12:40:00|303.43|301.03|302.86|300.46|305.45|303.05|302.69|300.29|0
1660826700000|2022-08-18 12:45:00|303.02|300.62|302.69|300.29|303.99|301.59|302.37|299.97|0
1660827000000|2022-08-18 12:50:00|302.85|300.45|302.53|300.13|303.99|301.59|301.88|299.48|0
1660827300000|2022-08-18 12:55:00|302.37|299.97|302.2|299.8|303.98|301.58|302.04|299.64|0
1660827600000|2022-08-18 13:00:00|301.72|299.32|302.42|300.02|303.33|300.93|301.56|299.16|0
1660827900000|2022-08-18 13:05:00|302.66|300.26|303.71|301.31|304.2|301.8|302.58|300.18|0
1660828200000|2022-08-18 13:10:00|303.55|301.15|303.39|300.99|303.71|301.31|302.58|300.18|0
1660828500000|2022-08-18 13:15:00|303.22|300.82|303.06|300.66|303.71|301.31|302.73|300.33|0
1660828800000|2022-08-18 13:20:00|302.9|300.5|303.22|300.82|303.38|300.98|302.25|299.85|0
1660829100000|2022-08-18 13:25:00|303.71|301.31|305.33|302.93|305.98|303.58|303.54|301.14|0
1660829400000|2022-08-18 13:30:00|305|302.6|309.58|307.18|310.08|307.68|304.03|301.63|0
1660829700000|2022-08-18 13:35:00|309.91|307.51|307.7|305.3|311.47|309.07|306.73|304.33|0
1660830000000|2022-08-18 13:40:00|307.87|305.47|306.07|303.67|309.99|307.59|305.75|303.35|0
1660830300000|2022-08-18 13:45:00|305.75|303.35|312.29|309.89|312.29|309.89|305.42|303.02|0
1660830600000|2022-08-18 13:50:00|312.12|309.72|310.97|308.57|312.78|310.38|309.17|306.77|0
1660830900000|2022-08-18 13:55:00|311.14|308.74|311.55|309.15|312.28|309.88|309.49|307.09|0
1660831200000|2022-08-18 14:00:00|312.28|309.88|312.45|310.05|314.92|312.52|312.12|309.72|0
1660831500000|2022-08-18 14:05:00|312.12|309.72|310.8|308.4|314.09|311.69|310.64|308.24|0
1660831800000|2022-08-18 14:10:00|311.13|308.73|311.13|308.73|313.43|311.03|310.8|308.4|0
1660832100000|2022-08-18 14:15:00|311.29|308.89|309.81|307.41|312.44|310.04|309.65|307.25|0
1660832400000|2022-08-18 14:20:00|309.65|307.25|306.69|304.29|309.97|307.57|306.03|303.63|0
1660832700000|2022-08-18 14:25:00|306.85|304.45|308.82|306.42|308.98|306.58|305.87|303.47|0
1660833000000|2022-08-18 14:30:00|308.49|306.09|308.32|305.92|311.13|308.73|307.34|304.94|0
1660833300000|2022-08-18 14:35:00|308.65|306.25|306.84|304.44|309.64|307.24|306.84|304.44|0
1660833600000|2022-08-18 14:40:00|307.01|304.61|304.71|302.31|307.33|304.93|303.24|300.84|0
1660833900000|2022-08-18 14:45:00|304.38|301.98|301.61|299.21|305.36|302.96|301.45|299.05|0
1660834200000|2022-08-18 14:50:00|301.45|299.05|304.35|301.95|305|302.6|300.96|298.56|0
1660834500000|2022-08-18 14:55:00|304.51|302.11|305.49|303.09|306.96|304.56|304.02|301.62|0
1660834800000|2022-08-18 15:00:00|305.16|302.76|307.28|304.88|307.78|305.38|303.2|300.8|0
1660835100000|2022-08-18 15:05:00|307.12|304.72|306.95|304.55|309.09|306.69|306.63|304.23|0
1660835400000|2022-08-18 15:10:00|306.46|304.06|304.17|301.77|306.95|304.55|304.01|301.61|0
1660835700000|2022-08-18 15:15:00|304.01|301.61|304.33|301.93|304.82|302.42|301.73|299.33|0
1660836000000|2022-08-18 15:20:00|304.5|302.1|300.27|297.87|304.5|302.1|300.27|297.87|0
1660836300000|2022-08-18 15:25:00|300.6|298.2|300.43|298.03|302.05|299.65|299.46|297.06|0
1660836600000|2022-08-18 15:30:00|299.95|297.55|299.38|296.98|301.4|299|298.01|295.61|0
1660836900000|2022-08-18 15:35:00|299.14|296.74|298.65|296.25|300.27|297.87|297.68|295.28|0
1660837200000|2022-08-18 15:40:00|298.49|296.09|298.49|296.09|299.62|297.22|297.2|294.8|0
1660837500000|2022-08-18 15:45:00|298.25|295.85|297.52|295.12|299.29|296.89|296.87|294.47|0
1660837800000|2022-08-18 15:50:00|297.2|294.8|298.16|295.76|298.8|296.4|296.39|293.99|0
1660838100000|2022-08-18 15:55:00|298|295.6|299.61|297.21|299.61|297.21|296.55|294.15|0
1660838400000|2022-08-18 16:00:00|299.12|296.72|298.32|295.92|300.42|298.02|297.92|295.52|0
1660838700000|2022-08-18 16:05:00|298.15|295.75|299.6|297.2|299.93|297.53|297.83|295.43|0
1660839000000|2022-08-18 16:10:00|299.76|297.36|300.09|297.69|300.57|298.17|298.96|296.56|0
1660839300000|2022-08-18 16:15:00|299.92|297.52|300.25|297.85|300.73|298.33|299.12|296.72|0
1660839600000|2022-08-18 16:20:00|300.41|298.01|305.93|303.53|306.43|304.03|300.41|298.01|0
1660839900000|2022-08-18 16:25:00|306.1|303.7|306.42|304.02|307.41|305.01|304.79|302.39|0
1660840200000|2022-08-18 16:30:00|306.26|303.86|305.77|303.37|307.57|305.17|305.6|303.2|0
1660840500000|2022-08-18 16:35:00|305.6|303.2|306.91|304.51|308.22|305.82|305.6|303.2|0
1660840800000|2022-08-18 16:40:00|307.24|304.84|310.69|308.29|310.69|308.29|306.75|304.35|0
1660841100000|2022-08-18 16:45:00|310.85|308.45|307.72|305.32|311.02|308.62|307.07|304.67|0
1660841400000|2022-08-18 16:50:00|307.89|305.49|307.23|304.83|308.54|306.14|307.23|304.83|0
1660841700000|2022-08-18 16:55:00|307.39|304.99|307.72|305.32|308.54|306.14|306.9|304.5|0
1660842000000|2022-08-18 17:00:00|307.56|305.16|308.7|306.3|309.03|306.63|306.73|304.33|0
1660842300000|2022-08-18 17:05:00|308.87|306.47|304.61|302.21|308.87|306.47|304.44|302.04|0
1660842600000|2022-08-18 17:10:00|304.44|302.04|307.06|304.66|307.06|304.66|303.3|300.9|0
1660842900000|2022-08-18 17:15:00|306.89|304.49|304.44|302.04|307.22|304.82|304.28|301.88|0
1660843200000|2022-08-18 17:20:00|304.28|301.88|304.6|302.2|305.42|303.02|303.14|300.74|0
1660843500000|2022-08-18 17:25:00|304.44|302.04|303.62|301.22|305.25|302.85|302.97|300.57|0
1660843800000|2022-08-18 17:30:00|303.46|301.06|303.29|300.89|304.76|302.36|302.8|300.4|0
1660844100000|2022-08-18 17:35:00|303.13|300.73|301.5|299.1|303.29|300.89|301.5|299.1|0
1660844400000|2022-08-18 17:40:00|301.34|298.94|301.82|299.42|301.99|299.59|301.18|298.78|0
1660844700000|2022-08-18 17:45:00|301.99|299.59|303.45|301.05|303.77|301.37|301.99|299.59|0
1660845000000|2022-08-18 17:50:00|303.61|301.21|303.12|300.72|303.61|301.21|302.14|299.74|0
1660845300000|2022-08-18 17:55:00|303.28|300.88|303.85|301.45|305.07|302.67|303.12|300.72|0
1660845600000|2022-08-18 18:00:00|303.77|301.37|303.77|301.37|305.23|302.83|302.95|300.55|0
1660845900000|2022-08-18 18:05:00|303.6|301.2|301.33|298.93|304.25|301.85|301.16|298.76|0
1660846200000|2022-08-18 18:10:00|301.49|299.09|301.65|299.25|302.95|300.55|300.19|297.79|0
1660846500000|2022-08-18 18:15:00|301.81|299.41|300.67|298.27|301.97|299.57|300.35|297.95|0
1660846800000|2022-08-18 18:20:00|300.83|298.43|300.67|298.27|302.29|299.89|300.51|298.11|0
1660847100000|2022-08-18 18:25:00|300.51|298.11|301.15|298.75|301.64|299.24|300.51|298.11|0
1660847400000|2022-08-18 18:30:00|300.99|298.59|302.94|300.54|303.91|301.51|300.99|298.59|0
1660847700000|2022-08-18 18:35:00|303.1|300.7|303.1|300.7|303.75|301.35|302.61|300.21|0
1660848000000|2022-08-18 18:40:00|303.26|300.86|300.98|298.58|303.42|301.02|300.98|298.58|0
1660848300000|2022-08-18 18:45:00|301.15|298.75|302.28|299.88|302.61|300.21|300.82|298.42|0
1660848600000|2022-08-18 18:50:00|302.12|299.72|298.56|296.16|302.44|300.04|298.56|296.16|0
1660848900000|2022-08-18 18:55:00|298.72|296.32|299.36|296.96|299.52|297.12|298.07|295.67|0
1660849200000|2022-08-18 19:00:00|299.52|297.12|298.39|295.99|300.01|297.61|298.07|295.67|0
1660849500000|2022-08-18 19:05:00|298.07|295.67|298.23|295.83|298.55|296.15|297.58|295.18|0
1660849800000|2022-08-18 19:10:00|298.06|295.66|297.1|294.7|298.71|296.31|296.45|294.05|0
1660850100000|2022-08-18 19:15:00|296.77|294.37|294.69|292.29|297.58|295.18|294.37|291.97|0
1660850400000|2022-08-18 19:20:00|294.85|292.45|294.37|291.97|296.61|294.21|294.21|291.81|0
1660850700000|2022-08-18 19:25:00|294.21|291.81|294.68|292.28|295.65|293.25|294.05|291.65|0
1660851000000|2022-08-18 19:30:00|294.52|292.12|293.4|291|295.8|293.4|293.24|290.84|0
1660851300000|2022-08-18 19:35:00|293.72|291.32|294.36|291.96|294.36|291.96|293.08|290.68|0
1660851600000|2022-08-18 19:40:00|294.2|291.8|294.52|292.12|295.32|292.92|293.56|291.16|0
1660851900000|2022-08-18 19:45:00|294.68|292.28|295.63|293.23|296.6|294.2|294.2|291.8|0
1660852200000|2022-08-18 19:50:00|296.12|293.72|299.98|297.58|300.3|297.9|296.12|293.72|0
1660852500000|2022-08-18 19:55:00|299.82|297.42|297.56|295.16|301.27|298.87|297.56|295.16|0
1660852800000|2022-08-18 20:00:00|297.72|295.32|296.73|294.33|298.73|296.33|296.59|294.19|0
1660853100000|2022-08-18 20:05:00|296.89|294.49|297.98|295.58|297.98|295.58|296.53|294.13|0
1660853400000|2022-08-18 20:10:00|297.82|295.42|298.79|296.39|298.79|296.39|297.17|294.77|0
1660853700000|2022-08-18 20:15:00|298.02|295.22|297.53|294.73|298.02|295.22|297.53|294.73|0
1660854000000|2022-08-18 20:20:00|297.69|294.89|297.21|294.41|297.69|294.89|297.05|294.25|0
1660854300000|2022-08-18 20:25:00|297.05|294.25|297.04|294.24|297.37|294.57|296.56|293.76|0
1660854600000|2022-08-18 20:30:00|297.2|294.4|296.72|293.92|297.2|294.4|296.56|293.76|0
1660854900000|2022-08-18 20:35:00|296.56|293.76|297.04|294.24|297.04|294.24|296.56|293.76|0
1660855200000|2022-08-18 20:40:00|296.88|294.08|296.71|293.91|297.2|294.4|296.71|293.91|0
1660855500000|2022-08-18 20:45:00|296.64|293.84|296.71|293.91|296.87|294.07|296.55|293.75|0
1660855800000|2022-08-18 20:50:00|296.87|294.07|296.39|293.59|296.87|294.07|296.31|293.51|0
1660856100000|2022-08-18 20:55:00|296.31|293.51|296.7|293.9|297.35|294.55|296.31|293.51|0
1660856400000|2022-08-18 21:00:00|296.6|293.8|296.65|293.85|296.86|294.06|296.6|293.8|0
1660856700000|2022-08-18 21:05:00|296.67|293.87|296.74|293.94|296.88|294.08|296.48|293.68|0
1660857000000|2022-08-18 21:10:00|296.78|293.98|296.57|293.77|296.78|293.98|296.55|293.75|0
1660857300000|2022-08-18 21:15:00|296.78|293.98|296.57|293.77|296.85|294.05|296.57|293.77|0
1660857600000|2022-08-18 21:20:00|296.52|293.72|296.95|294.15|296.97|294.17|296.52|293.72|0
1660857900000|2022-08-18 21:25:00|296.82|294.02|296.73|293.93|296.82|294.02|296.56|293.76|0
1660858200000|2022-08-18 21:30:00|296.7|293.9|296.73|293.93|296.77|293.97|296.7|293.9|0
1660858500000|2022-08-18 21:35:00|296.75|293.95|296.77|293.97|296.8|294|296.75|293.95|0
1660858800000|2022-08-18 21:40:00|296.79|293.99|297.01|294.21|297.01|294.21|296.79|293.99|0
1660859100000|2022-08-18 21:45:00|296.98|294.18|296.98|294.18|296.98|294.18|296.98|294.18|0
1660859700000|2022-08-18 21:55:00|297.07|294.27|297.19|294.39|297.19|294.39|296.95|294.15|0
1660860000000|2022-08-18 22:00:00|297.41|294.61|298.45|295.65|298.78|295.98|296.92|294.12|0
1660860300000|2022-08-18 22:05:00|298.61|295.81|297.72|294.92|298.61|295.81|297.32|294.52|0
1660860600000|2022-08-18 22:10:00|297.64|294.84|298.12|295.32|298.12|295.32|297.4|294.6|0
1660860900000|2022-08-18 22:15:00|298.05|295.25|298.12|295.32|298.28|295.48|297.8|295|0
1660861200000|2022-08-18 22:20:00|298.28|295.48|297.8|295|298.28|295.48|297.63|294.83|0
1660861500000|2022-08-18 22:25:00|297.96|295.16|297.95|295.15|297.96|295.16|296.99|294.19|0
1660861800000|2022-08-18 22:30:00|297.88|295.08|297.95|295.15|298.12|295.32|297.63|294.83|0
1660862100000|2022-08-18 22:35:00|297.79|294.99|298.11|295.31|298.44|295.64|297.79|294.99|0
1660862400000|2022-08-18 22:40:00|297.95|295.15|297.62|294.82|298.11|295.31|297.62|294.82|0
1660862700000|2022-08-18 22:45:00|297.78|294.98|298.43|295.63|298.43|295.63|297.78|294.98|0
1660863000000|2022-08-18 22:50:00|298.59|295.79|298.1|295.3|298.59|295.79|298.1|295.3|0
1660863300000|2022-08-18 22:55:00|298.27|295.47|298.43|295.63|298.43|295.63|298.1|295.3|0
1660863600000|2022-08-18 23:00:00|298.35|295.55|298.67|295.87|298.75|295.95|298.26|295.46|0
1660863900000|2022-08-18 23:05:00|298.58|295.78|298.58|295.78|298.75|295.95|298.42|295.62|0
1660864200000|2022-08-18 23:10:00|298.42|295.62|298.42|295.62|298.42|295.62|298.26|295.46|0
1660864500000|2022-08-18 23:15:00|298.34|295.54|298.58|295.78|298.74|295.94|298.34|295.54|0
1660864800000|2022-08-18 23:20:00|298.66|295.86|298.74|295.94|298.9|296.1|298.58|295.78|0
1660865100000|2022-08-18 23:25:00|298.57|295.77|298.09|295.29|298.74|295.94|298.09|295.29|0
1660865400000|2022-08-18 23:30:00|298.25|295.45|298.73|295.93|298.73|295.93|298.25|295.45|0
1660865700000|2022-08-18 23:35:00|298.57|295.77|298.89|296.09|299.06|296.26|298.57|295.77|0
1660866000000|2022-08-18 23:40:00|299.05|296.25|299.38|296.58|299.38|296.58|298.97|296.17|0
1660866300000|2022-08-18 23:45:00|299.21|296.41|298.89|296.09|299.38|296.58|298.89|296.09|0
1660866600000|2022-08-18 23:50:00|298.73|295.93|298.4|295.6|299.21|296.41|298.4|295.6|0
1660866900000|2022-08-18 23:55:00|298.56|295.76|297.75|294.95|298.72|295.92|297.75|294.95|0
1660867200000|2022-08-19 00:00:00|297.91|295.11|299.37|296.57|299.37|296.57|296.78|293.98|0
1660867500000|2022-08-19 00:05:00|300.67|297.87|300.18|297.38|301.15|298.35|300.01|297.21|0
1660867800000|2022-08-19 00:10:00|300.34|297.54|301.47|298.67|301.64|298.84|300.34|297.54|0
1660868100000|2022-08-19 00:15:00|301.31|298.51|300.66|297.86|301.47|298.67|300.33|297.53|0
1660868400000|2022-08-19 00:20:00|300.82|298.02|300.98|298.18|301.14|298.34|300.5|297.7|0
1660868700000|2022-08-19 00:25:00|301.14|298.34|301.96|299.16|302.45|299.65|301.14|298.34|0
1660869000000|2022-08-19 00:30:00|302.12|299.32|301.95|299.15|302.12|299.32|301.14|298.34|0
1660869300000|2022-08-19 00:35:00|301.79|298.99|302.11|299.31|302.44|299.64|301.63|298.83|0
1660869600000|2022-08-19 00:40:00|302.2|299.4|301.62|298.82|302.28|299.48|301.3|298.5|0
1660869900000|2022-08-19 00:45:00|301.79|298.99|301.95|299.15|302.28|299.48|301.46|298.66|0
1660870200000|2022-08-19 00:50:00|301.78|298.98|301.94|299.14|302.27|299.47|301.62|298.82|0
1660870500000|2022-08-19 00:55:00|301.78|298.98|301.45|298.65|301.78|298.98|300.8|298|0
1660870800000|2022-08-19 01:00:00|301.29|298.49|301.29|298.49|301.94|299.14|301.29|298.49|0
1660871100000|2022-08-19 01:05:00|301.45|298.65|300.96|298.16|301.45|298.65|300.64|297.84|0
1660871400000|2022-08-19 01:10:00|300.8|298|300.63|297.83|300.96|298.16|300.31|297.51|0
1660871700000|2022-08-19 01:15:00|300.39|297.59|301.12|298.32|301.28|298.48|300.14|297.34|0
1660872000000|2022-08-19 01:20:00|300.96|298.16|301.28|298.48|301.61|298.81|300.95|298.15|0
1660872300000|2022-08-19 01:25:00|301.12|298.32|301.52|298.72|301.6|298.8|300.95|298.15|0
1660872600000|2022-08-19 01:30:00|301.28|298.48|303.72|300.92|303.89|301.09|301.11|298.31|0
1660872900000|2022-08-19 01:35:00|303.56|300.76|302.41|299.61|303.56|300.76|302.41|299.61|0
1660873200000|2022-08-19 01:40:00|302.58|299.78|302.57|299.77|303.23|300.43|301.92|299.12|0
1660873500000|2022-08-19 01:45:00|302.49|299.69|301.76|298.96|302.9|300.1|301.59|298.79|0
1660873800000|2022-08-19 01:50:00|301.59|298.79|301.1|298.3|301.75|298.95|300.7|297.9|0
1660874100000|2022-08-19 01:55:00|301.26|298.46|301.1|298.3|301.59|298.79|300.94|298.14|0
1660874400000|2022-08-19 02:00:00|300.94|298.14|301.42|298.62|301.59|298.79|300.77|297.97|0
1660874700000|2022-08-19 02:05:00|301.26|298.46|301.42|298.62|301.58|298.78|300.61|297.81|0
1660875000000|2022-08-19 02:10:00|301.58|298.78|301.09|298.29|302.07|299.27|300.93|298.13|0
1660875300000|2022-08-19 02:15:00|301.25|298.45|301.5|298.7|301.58|298.78|300.76|297.96|0
1660875600000|2022-08-19 02:20:00|301.42|298.62|301.41|298.61|301.58|298.78|300.76|297.96|0
1660875900000|2022-08-19 02:25:00|301.58|298.78|301.41|298.61|301.58|298.78|301.09|298.29|0
1660876200000|2022-08-19 02:30:00|301.25|298.45|300.92|298.12|301.25|298.45|300.76|297.96|0
1660876500000|2022-08-19 02:35:00|300.76|297.96|299.62|296.82|300.92|298.12|299.45|296.65|0
1660876800000|2022-08-19 02:40:00|299.45|296.65|299.78|296.98|299.94|297.14|299.29|296.49|0
1660877100000|2022-08-19 02:45:00|299.61|296.81|299.94|297.14|300.1|297.3|299.61|296.81|0
1660877400000|2022-08-19 02:50:00|299.77|296.97|299.61|296.81|299.77|296.97|299.12|296.32|0
1660877700000|2022-08-19 02:55:00|299.77|296.97|298.63|295.83|299.77|296.97|298.63|295.83|0
1660878000000|2022-08-19 03:00:00|298.47|295.67|298.96|296.16|299.12|296.32|298.31|295.51|0
1660878300000|2022-08-19 03:05:00|299.28|296.48|299.28|296.48|299.44|296.64|298.79|295.99|0
1660878600000|2022-08-19 03:10:00|299.2|296.4|299.11|296.31|299.44|296.64|298.79|295.99|0
1660878900000|2022-08-19 03:15:00|299.28|296.48|299.11|296.31|299.28|296.48|298.79|295.99|0
1660879200000|2022-08-19 03:20:00|298.95|296.15|299.43|296.63|299.43|296.63|298.62|295.82|0
1660879500000|2022-08-19 03:25:00|299.27|296.47|299.92|297.12|299.92|297.12|299.11|296.31|0
1660879800000|2022-08-19 03:30:00|300.08|297.28|301.54|298.74|302.36|299.56|300.08|297.28|0
1660880100000|2022-08-19 03:35:00|301.7|298.9|300.97|298.17|301.7|298.9|300.89|298.09|0
1660880400000|2022-08-19 03:40:00|300.89|298.09|301.37|298.57|301.54|298.74|300.89|298.09|0
1660880700000|2022-08-19 03:45:00|301.54|298.74|301.86|299.06|302.27|299.47|301.05|298.25|0
1660881000000|2022-08-19 03:50:00|302.02|299.22|302.18|299.38|302.18|299.38|301.53|298.73|0
1660881300000|2022-08-19 03:55:00|302.02|299.22|302.35|299.55|302.51|299.71|302.02|299.22|0
1660881600000|2022-08-19 04:00:00|302.51|299.71|303|300.2|303|300.2|302.35|299.55|0
1660881900000|2022-08-19 04:05:00|302.83|300.03|302.99|300.19|303.16|300.36|302.67|299.87|0
1660882200000|2022-08-19 04:10:00|303.16|300.36|302.83|300.03|303.32|300.52|302.67|299.87|0
1660882500000|2022-08-19 04:15:00|302.66|299.86|302.34|299.54|302.83|300.03|302.34|299.54|0
1660882800000|2022-08-19 04:20:00|302.5|299.7|302.17|299.37|302.5|299.7|302.01|299.21|0
1660883100000|2022-08-19 04:25:00|302.33|299.53|302.33|299.53|302.5|299.7|302.01|299.21|0
1660883400000|2022-08-19 04:30:00|302.17|299.37|301.84|299.04|302.33|299.53|301.84|299.04|0
1660883700000|2022-08-19 04:35:00|301.92|299.12|303.14|300.34|303.63|300.83|301.84|299.04|0
1660884000000|2022-08-19 04:40:00|303.31|300.51|303.14|300.34|303.63|300.83|302.81|300.01|0
1660884300000|2022-08-19 04:45:00|303.3|300.5|303.47|300.67|303.63|300.83|303.14|300.34|0
1660884600000|2022-08-19 04:50:00|303.3|300.5|302.97|300.17|303.47|300.67|302.97|300.17|0
1660884900000|2022-08-19 04:55:00|303.14|300.34|303.3|300.5|303.46|300.66|302.81|300.01|0
1660885200000|2022-08-19 05:00:00|303.13|300.33|304.11|301.31|304.11|301.31|302.97|300.17|0
1660885500000|2022-08-19 05:05:00|304.28|301.48|303.95|301.15|304.77|301.97|303.95|301.15|0
1660885800000|2022-08-19 05:10:00|303.78|300.98|304.11|301.31|304.44|301.64|303.62|300.82|0
1660886100000|2022-08-19 05:15:00|304.27|301.47|303.94|301.14|304.27|301.47|303.45|300.65|0
1660886400000|2022-08-19 05:20:00|304.11|301.31|304.6|301.8|304.92|302.12|303.61|300.81|0
1660886700000|2022-08-19 05:25:00|304.43|301.63|304.59|301.79|305.25|302.45|304.27|301.47|0
1660887000000|2022-08-19 05:30:00|304.76|301.96|305.58|302.78|305.58|302.78|304.43|301.63|0
1660887300000|2022-08-19 05:35:00|305.41|302.61|306.07|303.27|306.73|303.93|305.41|302.61|0
1660887600000|2022-08-19 05:40:00|305.9|303.1|306.06|303.26|306.23|303.43|305.57|302.77|0
1660887900000|2022-08-19 05:45:00|305.9|303.1|305.82|303.02|306.8|304|305.57|302.77|0
1660888200000|2022-08-19 05:50:00|305.65|302.85|304.83|302.03|305.65|302.85|304.34|301.54|0
1660888500000|2022-08-19 05:55:00|304.99|302.19|305.48|302.68|305.48|302.68|304.83|302.03|0
1660888800000|2022-08-19 06:00:00|305.65|302.85|306.14|303.34|306.79|303.99|305.48|302.68|0
1660889100000|2022-08-19 06:05:00|305.97|303.17|306.63|303.83|306.79|303.99|305.48|302.68|0
1660889400000|2022-08-19 06:10:00|306.46|303.66|307.61|304.81|307.77|304.97|305.97|303.17|0
1660889700000|2022-08-19 06:15:00|307.77|304.97|307.82|305.02|308.27|305.47|306.3|303.5|0
1660890000000|2022-08-19 06:20:00|307.98|305.18|307.98|305.18|308.14|305.34|307.32|304.52|0
1660890300000|2022-08-19 06:25:00|308.14|305.34|308.3|305.5|308.96|306.16|307.32|304.52|0
1660890600000|2022-08-19 06:30:00|308.47|305.67|309.38|306.58|310.28|307.48|308.06|305.26|0
1660890900000|2022-08-19 06:35:00|309.29|306.49|311.6|308.8|312.27|309.47|308.96|306.16|0
1660891200000|2022-08-19 06:40:00|311.44|308.64|311.77|308.97|313.1|310.3|311.11|308.31|0
1660891500000|2022-08-19 06:45:00|311.93|309.13|313.07|310.27|313.43|310.63|311.77|308.97|0
1660891800000|2022-08-19 06:50:00|312.99|310.19|313.07|310.27|313.41|310.61|312.08|309.28|0
1660892100000|2022-08-19 06:55:00|312.91|310.11|314.07|311.27|314.9|312.1|312.83|310.03|0
1660892400000|2022-08-19 07:00:00|314.57|311.77|313.4|310.6|315.4|312.6|313.23|310.43|0
1660892700000|2022-08-19 07:05:00|313.2|310.8|312.37|309.97|313.37|310.97|311.71|309.31|0
1660893000000|2022-08-19 07:10:00|312.53|310.13|311.87|309.47|312.7|310.3|310.38|307.98|0
1660893300000|2022-08-19 07:15:00|311.7|309.3|310.71|308.31|312.62|310.22|310.38|307.98|0
1660893600000|2022-08-19 07:20:00|310.88|308.48|310.55|308.15|311.71|309.31|310.22|307.82|0
1660893900000|2022-08-19 07:25:00|310.71|308.31|310.71|308.31|312.04|309.64|310.54|308.14|0
1660894200000|2022-08-19 07:30:00|310.87|308.47|310.21|307.81|310.87|308.47|309.39|306.99|0
1660894500000|2022-08-19 07:35:00|310.3|307.9|310.87|308.47|311.37|308.97|309.88|307.48|0
1660894800000|2022-08-19 07:40:00|310.79|308.39|310.04|307.64|310.87|308.47|309.55|307.15|0
1660895100000|2022-08-19 07:45:00|310.21|307.81|311.36|308.96|311.53|309.13|309.54|307.14|0
1660895400000|2022-08-19 07:50:00|311.2|308.8|311.53|309.13|312.69|310.29|311.12|308.72|0
1660895700000|2022-08-19 07:55:00|311.45|309.05|311.19|308.79|311.45|309.05|309.87|307.47|0
1660896000000|2022-08-19 08:00:00|311.36|308.96|311.85|309.45|311.85|309.45|309.7|307.3|0
1660896300000|2022-08-19 08:05:00|311.69|309.29|313.51|311.11|313.68|311.28|311.52|309.12|0
1660896600000|2022-08-19 08:10:00|313.68|311.28|314.17|311.77|314.34|311.94|313.18|310.78|0
1660896900000|2022-08-19 08:15:00|314.34|311.94|314.84|312.44|316.34|313.94|313.84|311.44|0
1660897200000|2022-08-19 08:20:00|314.93|312.53|318.01|315.61|318.69|316.29|314.84|312.44|0
1660897500000|2022-08-19 08:25:00|318.1|315.7|317.93|315.53|318.69|316.29|317.85|315.45|0
1660897800000|2022-08-19 08:30:00|317.84|315.44|322.3|319.9|322.47|320.07|317.78|315.38|0
1660898100000|2022-08-19 08:35:00|322.47|320.07|321.9|319.5|322.91|320.51|321.12|318.72|0
1660898400000|2022-08-19 08:40:00|322.07|319.67|321.48|319.08|322.23|319.83|321.05|318.65|0
1660898700000|2022-08-19 08:45:00|321.56|319.16|320.88|318.48|321.72|319.32|320.04|317.64|0
1660899000000|2022-08-19 08:50:00|321.05|318.65|321.22|318.82|322.06|319.66|320.8|318.4|0
1660899300000|2022-08-19 08:55:00|321.14|318.74|319.87|317.47|321.72|319.32|319.7|317.3|0
1660899600000|2022-08-19 09:00:00|320.04|317.64|320.29|317.89|321.55|319.15|319.87|317.47|0
1660899900000|2022-08-19 09:05:00|320.63|318.23|320.54|318.14|321.21|318.81|320.2|317.8|0
1660900200000|2022-08-19 09:10:00|320.71|318.31|319.53|317.13|321.55|319.15|319.36|316.96|0
1660900500000|2022-08-19 09:15:00|319.7|317.3|319.02|316.62|319.86|317.46|318.35|315.95|0
1660900800000|2022-08-19 09:20:00|318.94|316.54|320.36|317.96|320.53|318.13|318.86|316.46|0
1660901100000|2022-08-19 09:25:00|320.45|318.05|319.69|317.29|320.53|318.13|319.35|316.95|0
1660901400000|2022-08-19 09:30:00|319.61|317.21|319.69|317.29|320.19|317.79|319.35|316.95|0
1660901700000|2022-08-19 09:35:00|319.61|317.21|317.9|315.5|319.69|317.29|317.49|315.09|0
1660902000000|2022-08-19 09:40:00|317.73|315.33|317.56|315.16|317.9|315.5|316.23|313.83|0
1660902300000|2022-08-19 09:45:00|317.32|314.92|318.57|316.17|318.73|316.33|316.39|313.99|0
1660902600000|2022-08-19 09:50:00|318.73|316.33|319.57|317.17|320.41|318.01|318.73|316.33|0
1660902900000|2022-08-19 09:55:00|319.83|317.43|320.67|318.27|321.08|318.68|319.07|316.67|0
1660903200000|2022-08-19 10:00:00|320.58|318.18|321.42|319.02|321.92|319.52|320.24|317.84|0
1660903500000|2022-08-19 10:05:00|321.34|318.94|322.26|319.86|322.43|320.03|320.91|318.51|0
1660903800000|2022-08-19 10:10:00|322.43|320.03|322.01|319.61|322.43|320.03|320.91|318.51|0
1660904100000|2022-08-19 10:15:00|322.09|319.69|320.23|317.83|322.26|319.86|320.06|317.66|0
1660904400000|2022-08-19 10:20:00|319.9|317.5|320.57|318.17|320.73|318.33|319.39|316.99|0
1660904700000|2022-08-19 10:25:00|320.73|318.33|320.65|318.25|321.41|319.01|320.23|317.83|0
1660905000000|2022-08-19 10:30:00|320.56|318.16|322.42|320.02|322.42|320.02|320.31|317.91|0
1660905300000|2022-08-19 10:35:00|322.34|319.94|325.29|322.89|325.63|323.23|321.57|319.17|0
1660905600000|2022-08-19 10:40:00|325.46|323.06|327.59|325.19|327.84|325.44|324.27|321.87|0
1660905900000|2022-08-19 10:45:00|327.33|324.93|328.01|325.61|328.35|325.95|326.99|324.59|0
1660906200000|2022-08-19 10:50:00|327.84|325.44|328.58|325.7|328.58|326.12|326|323.6|0
1660906500000|2022-08-19 10:55:00|328.41|325.53|327.32|324.92|329.43|326.55|326.81|324.41|0
1660906800000|2022-08-19 11:00:00|326.98|324.58|326.64|324.24|327.48|325.08|325.96|323.56|0
1660907100000|2022-08-19 11:05:00|326.89|324.49|326.12|323.72|328.84|326.44|325.96|323.56|0
1660907400000|2022-08-19 11:10:00|326.21|323.81|326.29|323.89|327.14|324.74|325.79|323.39|0
1660907700000|2022-08-19 11:15:00|326.12|323.72|327.14|324.74|327.31|324.91|325.61|323.21|0
1660908000000|2022-08-19 11:20:00|326.97|324.57|325.19|322.79|326.97|324.57|324.93|322.53|0
1660908300000|2022-08-19 11:25:00|325.27|322.87|326.45|324.05|326.63|324.23|325.1|322.7|0
1660908600000|2022-08-19 11:30:00|326.12|323.72|327.81|325.41|327.98|325.58|325.1|322.7|0
1660908900000|2022-08-19 11:35:00|327.98|325.58|327.3|324.9|328.66|326.26|327.3|324.9|0
1660909200000|2022-08-19 11:40:00|327.47|325.07|325.26|322.86|328.49|326.09|325.26|322.86|0
1660909500000|2022-08-19 11:45:00|325.09|322.69|325.26|322.86|325.6|323.2|324.59|322.19|0
1660909800000|2022-08-19 11:50:00|325.43|323.03|325.6|323.2|325.85|323.45|324.92|322.52|0
1660910100000|2022-08-19 11:55:00|325.76|323.36|323.73|321.33|326.27|323.87|323.57|321.17|0
1660910400000|2022-08-19 12:00:00|323.57|321.17|322.55|320.15|324.24|321.84|322.55|320.15|0
1660910700000|2022-08-19 12:05:00|322.89|320.49|323.94|321.54|323.94|321.54|322.13|319.73|0
1660911000000|2022-08-19 12:10:00|323.77|321.37|324.58|322.18|325.6|323.2|322.02|319.62|0
1660911300000|2022-08-19 12:15:00|324.75|322.35|323.9|321.5|325.09|322.69|323.9|321.5|0
1660911600000|2022-08-19 12:20:00|323.73|321.33|326.7|324.3|327.29|324.89|323.73|321.33|0
1660911900000|2022-08-19 12:25:00|326.61|324.21|325.76|323.36|327.46|325.06|325.76|323.36|0
1660912200000|2022-08-19 12:30:00|325.93|323.53|326.26|323.86|327.28|324.88|325.42|323.02|0
1660912500000|2022-08-19 12:35:00|326.18|323.78|323.72|321.32|326.18|323.78|323.55|321.15|0
1660912800000|2022-08-19 12:40:00|323.55|321.15|323.89|321.49|323.89|321.49|322.37|319.97|0
1660913100000|2022-08-19 12:45:00|323.72|321.32|323.55|321.15|323.89|321.49|322.54|320.14|0
1660913400000|2022-08-19 12:50:00|323.38|320.98|321.52|319.12|323.55|321.15|321.19|318.79|0
1660913700000|2022-08-19 12:55:00|321.36|318.96|323.04|320.64|323.71|321.31|321.02|318.62|0
1660914000000|2022-08-19 13:00:00|323.21|320.81|324.39|321.99|324.39|321.99|321.18|318.78|0
1660914300000|2022-08-19 13:05:00|324.56|322.16|322.02|319.62|324.72|322.32|322.02|319.62|0
1660914600000|2022-08-19 13:10:00|322.19|319.79|320.51|318.11|323.2|320.8|320.51|318.11|0
1660914900000|2022-08-19 13:15:00|320.34|317.94|319.33|316.93|320.84|318.44|319.33|316.93|0
1660915200000|2022-08-19 13:20:00|319.5|317.1|317.65|315.25|319.83|317.43|317.49|315.09|0
1660915500000|2022-08-19 13:25:00|317.15|314.75|317.15|314.75|318.49|316.09|316.49|314.09|0
1660915800000|2022-08-19 13:30:00|317.65|315.25|317.9|315.5|319.83|317.43|315.82|313.42|0
1660916100000|2022-08-19 13:35:00|317.4|315|318.9|316.5|320.24|317.84|315.39|312.99|0
1660916400000|2022-08-19 13:40:00|319.07|316.67|323.44|321.04|324.29|321.89|318.56|316.16|0
1660916700000|2022-08-19 13:45:00|324.46|322.06|325.3|322.9|326.15|323.75|323.27|320.87|0
1660917000000|2022-08-19 13:50:00|325.64|323.24|330.06|327.66|330.06|327.66|325.64|323.24|0
1660917300000|2022-08-19 13:55:00|330.24|327.84|330.55|328.15|331.78|329.38|327.94|325.54|0
1660917600000|2022-08-19 14:00:00|330.89|328.49|329.53|327.13|332.26|329.86|327.83|325.43|0
1660917900000|2022-08-19 14:05:00|329.19|326.79|331.74|329.34|331.91|329.51|327.83|325.43|0
1660918200000|2022-08-19 14:10:00|331.91|329.51|332.77|330.37|332.77|330.37|330.04|327.64|0
1660918500000|2022-08-19 14:15:00|332.6|330.2|331.05|328.65|333.79|331.39|330.03|327.63|0
1660918800000|2022-08-19 14:20:00|330.88|328.48|331.22|328.82|332.42|330.02|328.16|325.76|0
1660919100000|2022-08-19 14:25:00|331.05|328.65|330.54|328.14|333.1|330.7|329.69|327.29|0
1660919400000|2022-08-19 14:30:00|330.12|327.72|330.37|327.97|331.39|328.99|328.32|325.92|0
1660919700000|2022-08-19 14:35:00|330.54|328.14|330.19|327.79|331.39|328.99|329.68|327.28|0
1660920000000|2022-08-19 14:40:00|330.36|327.96|329.51|327.11|333.27|330.87|328.66|326.26|0
1660920300000|2022-08-19 14:45:00|329.68|327.28|328.66|326.26|329.85|327.45|327.98|325.58|0
1660920600000|2022-08-19 14:50:00|329|326.6|331.89|329.49|333.26|330.86|328.66|326.26|0
1660920900000|2022-08-19 14:55:00|332.06|329.66|334.8|332.4|335.32|332.92|331.21|328.81|0
1660921200000|2022-08-19 15:00:00|334.98|332.58|335.66|333.26|336.01|333.61|333.43|331.03|0
1660921500000|2022-08-19 15:05:00|335.83|333.43|340.63|338.23|341.32|338.92|334.46|332.06|0
1660921800000|2022-08-19 15:10:00|340.8|338.4|340.97|338.57|342.69|340.29|340.46|338.06|0
1660922100000|2022-08-19 15:15:00|341.14|338.74|339.93|337.53|342|339.6|339.93|337.53|0
1660922400000|2022-08-19 15:20:00|340.1|337.7|340.79|338.39|341.48|339.08|339.59|337.19|0
1660922700000|2022-08-19 15:25:00|340.62|338.22|335.16|332.76|341.99|339.59|334.82|332.42|0
1660923000000|2022-08-19 15:30:00|334.99|332.59|336.03|333.63|337.93|335.53|334.47|332.07|0
1660923300000|2022-08-19 15:35:00|336.2|333.8|334.47|332.07|336.2|333.8|333.78|331.38|0
1660923600000|2022-08-19 15:40:00|334.3|331.9|333.43|331.03|334.99|332.59|332.4|330|0
1660923900000|2022-08-19 15:45:00|333.26|330.86|332.2|329.8|333.95|331.55|329.66|327.26|0
1660924200000|2022-08-19 15:50:00|331.85|329.45|332.02|329.62|333.91|331.51|330.66|328.26|0
1660924500000|2022-08-19 15:55:00|332.19|329.79|332.71|330.31|333.23|330.83|331.85|329.45|0
1660924800000|2022-08-19 16:00:00|332.88|330.48|333.74|331.34|334.95|332.55|332.71|330.31|0
1660925100000|2022-08-19 16:05:00|333.57|331.17|334.78|332.38|335.12|332.72|333.22|330.82|0
1660925400000|2022-08-19 16:10:00|334.6|332.2|331.5|329.1|334.6|332.2|330.98|328.58|0
1660925700000|2022-08-19 16:15:00|331.15|328.75|329.95|327.55|331.15|328.75|328.92|326.52|0
1660926000000|2022-08-19 16:20:00|329.6|327.2|330.11|327.71|330.8|328.4|329.26|326.86|0
1660926300000|2022-08-19 16:25:00|330.29|327.89|332.18|329.78|332.87|330.47|330.29|327.89|0
1660926600000|2022-08-19 16:30:00|332|329.6|330.28|327.88|333.04|330.64|330.28|327.88|0
1660926900000|2022-08-19 16:35:00|330.45|328.05|326.51|324.11|330.63|328.23|326.34|323.94|0
1660927200000|2022-08-19 16:40:00|326.68|324.28|326.51|324.11|328.56|326.16|326.34|323.94|0
1660927500000|2022-08-19 16:45:00|326.68|324.28|328.39|325.99|328.39|325.99|325.49|323.09|0
1660927800000|2022-08-19 16:50:00|328.22|325.82|326.33|323.93|328.22|325.82|325.99|323.59|0
1660928100000|2022-08-19 16:55:00|326.16|323.76|327.19|324.79|327.19|324.79|324.46|322.06|0
1660928400000|2022-08-19 17:00:00|327.02|324.62|325.31|322.91|327.7|325.3|324.8|322.4|0
1660928700000|2022-08-19 17:05:00|325.14|322.74|326.84|324.44|328.04|325.64|325.14|322.74|0
1660929000000|2022-08-19 17:10:00|327.01|324.61|328.38|325.98|329.06|326.66|326.33|323.93|0
1660929300000|2022-08-19 17:15:00|328.21|325.81|329.06|326.66|329.23|326.83|327.35|324.95|0
1660929600000|2022-08-19 17:20:00|328.89|326.49|329.4|327|329.92|327.52|328.72|326.32|0
1660929900000|2022-08-19 17:25:00|329.57|327.17|330.6|328.2|330.95|328.55|329.23|326.83|0
1660930200000|2022-08-19 17:30:00|330.77|328.37|333.18|330.78|335.78|333.38|330.77|328.37|0
1660930500000|2022-08-19 17:35:00|333.1|330.7|334.22|331.82|335.08|332.68|333.1|330.7|0
1660930800000|2022-08-19 17:40:00|334.04|331.64|333.18|330.78|334.22|331.82|332.66|330.26|0
1660931100000|2022-08-19 17:45:00|333.52|331.12|332.31|329.91|333.7|331.3|332.14|329.74|0
1660931400000|2022-08-19 17:50:00|332.14|329.74|330.25|327.85|332.66|330.26|330.25|327.85|0
1660931700000|2022-08-19 17:55:00|330.07|327.67|330.07|327.67|330.93|328.53|329.39|326.99|0
1660932000000|2022-08-19 18:00:00|330.24|327.84|330.41|328.01|331.45|329.05|329.73|327.33|0
1660932300000|2022-08-19 18:05:00|330.58|328.18|330.93|328.53|331.44|329.04|329.9|327.5|0
1660932600000|2022-08-19 18:10:00|331.1|328.7|334.72|332.32|334.72|332.32|330.93|328.53|0
1660932900000|2022-08-19 18:15:00|334.89|332.49|335.41|333.01|335.76|333.36|334.37|331.97|0
1660933200000|2022-08-19 18:20:00|335.58|333.18|334.37|331.97|336.1|333.7|334.02|331.62|0
1660933500000|2022-08-19 18:25:00|334.2|331.8|333.33|330.93|335.06|332.66|332.99|330.59|0
1660933800000|2022-08-19 18:30:00|333.5|331.1|333.16|330.76|335.06|332.66|332.64|330.24|0
1660934100000|2022-08-19 18:35:00|333.33|330.93|335.4|333|335.4|333|332.98|330.58|0
1660934400000|2022-08-19 18:40:00|335.23|332.83|334.71|332.31|336.79|334.39|334.19|331.79|0
1660934700000|2022-08-19 18:45:00|334.53|332.13|334.36|331.96|335.57|333.17|333.67|331.27|0
1660935000000|2022-08-19 18:50:00|334.19|331.79|337.31|334.91|337.48|335.08|334.01|331.61|0
1660935300000|2022-08-19 18:55:00|336.96|334.56|337.65|335.25|339.05|336.65|336.09|333.69|0
1660935600000|2022-08-19 19:00:00|337.48|335.08|339.03|336.63|340.09|337.69|336.78|334.38|0
1660935900000|2022-08-19 19:05:00|338.85|336.45|339.37|336.97|340.08|337.68|337.97|335.57|0
1660936200000|2022-08-19 19:10:00|339.2|336.8|333.79|331.39|339.2|336.8|333.61|331.21|0
1660936500000|2022-08-19 19:15:00|333.96|331.56|333.78|331.38|334.83|332.43|331.88|329.48|0
1660936800000|2022-08-19 19:20:00|333.61|331.21|333.43|331.03|334.48|332.08|332.22|329.82|0
1660937100000|2022-08-19 19:25:00|333.09|330.69|331.75|329.35|334.32|331.92|331.4|329|0
1660937400000|2022-08-19 19:30:00|331.58|329.18|332.44|330.04|332.97|330.57|330.19|327.79|0
1660937700000|2022-08-19 19:35:00|332.27|329.87|332.44|330.04|333.14|330.74|331.23|328.83|0
1660938000000|2022-08-19 19:40:00|332.62|330.22|331.74|329.34|334.01|331.61|331.57|329.17|0
1660938300000|2022-08-19 19:45:00|331.57|329.17|331.92|329.52|334.01|331.61|330.88|328.48|0
1660938600000|2022-08-19 19:50:00|331.39|328.99|331.57|329.17|332.61|330.21|328.28|325.88|0
1660938900000|2022-08-19 19:55:00|331.39|328.99|332.26|329.86|332.43|330.03|330.18|327.78|0
1660939200000|2022-08-19 20:00:00|332.61|330.21|332.43|330.03|333.3|330.9|331.91|329.51|0
1660939500000|2022-08-19 20:05:00|332.26|329.86|331.73|329.33|332.78|330.38|331.73|329.33|0
1660939800000|2022-08-19 20:10:00|331.91|329.51|332.43|330.03|332.95|330.55|331.73|329.33|0
1661128200000|2022-08-22 00:30:00|349.58|346.78|347.98|345.18|349.76|346.96|347.8|345|0
1661128500000|2022-08-22 00:35:00|347.8|345|347.62|344.82|347.89|345.09|346.38|343.58|0
1661128800000|2022-08-22 00:40:00|347.8|345|347.62|344.82|348.33|345.53|347.44|344.64|0
1661129100000|2022-08-22 00:45:00|347.44|344.64|347.26|344.46|348.15|345.35|347.18|344.38|0
1661129400000|2022-08-22 00:50:00|347.44|344.64|347.79|344.99|347.79|344.99|347.26|344.46|0
1661129700000|2022-08-22 00:55:00|347.97|345.17|349.21|346.41|349.75|346.95|347.44|344.64|0
1661130000000|2022-08-22 01:00:00|349.39|346.59|348.85|346.05|349.39|346.59|348.32|345.52|0
1661130300000|2022-08-22 01:05:00|348.77|345.97|349.21|346.41|349.74|346.94|348.5|345.7|0
1661130600000|2022-08-22 01:10:00|349.03|346.23|348.14|345.34|349.39|346.59|347.96|345.16|0
1661130900000|2022-08-22 01:15:00|348.49|345.69|348.14|345.34|348.85|346.05|347.6|344.8|0
1661131200000|2022-08-22 01:20:00|347.78|344.98|346.54|343.74|347.78|344.98|345.57|342.77|0
1661131500000|2022-08-22 01:25:00|346.18|343.38|345.29|342.49|346.54|343.74|344.76|341.96|0
1661131800000|2022-08-22 01:30:00|345.47|342.67|344.76|341.96|345.65|342.85|344.58|341.78|0
1661132100000|2022-08-22 01:35:00|344.58|341.78|344.94|342.14|345.56|342.76|344.23|341.43|0
1661132400000|2022-08-22 01:40:00|344.76|341.96|345.29|342.49|345.29|342.49|344.23|341.43|0
1661132700000|2022-08-22 01:45:00|345.11|342.31|345.64|342.84|345.64|342.84|344.58|341.78|0
1661133000000|2022-08-22 01:50:00|345.46|342.66|345.81|343.01|345.99|343.19|345.11|342.31|0
1661133300000|2022-08-22 01:55:00|345.99|343.19|345.46|342.66|345.99|343.19|344.93|342.13|0
1661133600000|2022-08-22 02:00:00|345.28|342.48|345.1|342.3|345.63|342.83|344.93|342.13|0
1661133900000|2022-08-22 02:05:00|345.02|342.22|344.39|341.59|345.02|342.22|344.22|341.42|0
1661134200000|2022-08-22 02:10:00|344.57|341.77|344.74|341.94|344.92|342.12|344.13|341.33|0
1661134500000|2022-08-22 02:15:00|344.92|342.12|344.74|341.94|345.45|342.65|344.39|341.59|0
1661134800000|2022-08-22 02:20:00|344.56|341.76|344.21|341.41|344.56|341.76|344.03|341.23|0
1661135100000|2022-08-22 02:25:00|344.39|341.59|344.56|341.76|344.74|341.94|343.15|340.35|0
1661135400000|2022-08-22 02:30:00|344.38|341.58|343.85|341.05|344.56|341.76|343.68|340.88|0
1661135700000|2022-08-22 02:35:00|343.77|340.97|343.67|340.87|344.2|341.4|343.5|340.7|0
1661136000000|2022-08-22 02:40:00|343.85|341.05|344.55|341.75|344.55|341.75|343.67|340.87|0
1661136300000|2022-08-22 02:45:00|344.38|341.58|343.67|340.87|344.38|341.58|343.49|340.69|0
1661136600000|2022-08-22 02:50:00|343.49|340.69|340.85|338.05|343.49|340.69|340.85|338.05|0
1661136900000|2022-08-22 02:55:00|340.67|337.87|340.32|337.52|341.2|338.4|340.14|337.34|0
1661137200000|2022-08-22 03:00:00|340.49|337.69|341.55|338.75|341.55|338.75|340.49|337.69|0
1661137500000|2022-08-22 03:05:00|341.72|338.92|341.72|338.92|341.9|339.1|341.55|338.75|0
1661137800000|2022-08-22 03:10:00|341.54|338.74|342.07|339.27|342.25|339.45|341.54|338.74|0
1661138100000|2022-08-22 03:15:00|342.25|339.45|342.42|339.62|342.6|339.8|342.07|339.27|0
1661138400000|2022-08-22 03:20:00|342.24|339.44|342.42|339.62|342.77|339.97|342.24|339.44|0
1661138700000|2022-08-22 03:25:00|342.33|339.53|342.24|339.44|343.12|340.32|342.24|339.44|0
1661139000000|2022-08-22 03:30:00|342.06|339.26|343.82|341.02|343.82|341.02|342.06|339.26|0
1661139300000|2022-08-22 03:35:00|343.65|340.85|343.82|341.02|344|341.2|343.47|340.67|0
1661139600000|2022-08-22 03:40:00|343.65|340.85|344|341.2|344.17|341.37|343.47|340.67|0
1661139900000|2022-08-22 03:45:00|343.82|341.02|343.99|341.19|344.35|341.55|343.82|341.02|0
1661140200000|2022-08-22 03:50:00|344.17|341.37|344.44|341.64|344.61|341.81|343.82|341.02|0
1661140500000|2022-08-22 03:55:00|344.35|341.55|343.99|341.19|344.61|341.81|343.99|341.19|0
1661140800000|2022-08-22 04:00:00|344.17|341.37|344.69|341.89|344.7|341.9|343.99|341.19|0
1661141100000|2022-08-22 04:05:00|344.61|341.81|345.22|342.42|345.22|342.42|344.34|341.54|0
1661141400000|2022-08-22 04:10:00|345.4|342.6|345.22|342.42|345.4|342.6|344.69|341.89|0
1661141700000|2022-08-22 04:15:00|345.14|342.34|344.86|342.06|345.57|342.77|344.86|342.06|0
1661142000000|2022-08-22 04:20:00|344.78|341.98|344.51|341.71|344.86|342.06|344.51|341.71|0
1661142300000|2022-08-22 04:25:00|344.69|341.89|345.39|342.59|345.57|342.77|344.68|341.88|0
1661142600000|2022-08-22 04:30:00|345.21|342.41|345.74|342.94|345.92|343.12|345.04|342.24|0
1661142900000|2022-08-22 04:35:00|345.66|342.86|345.56|342.76|345.74|342.94|345.56|342.76|0
1661143200000|2022-08-22 04:40:00|345.74|342.94|346.27|343.47|346.27|343.47|345.56|342.76|0
1661143500000|2022-08-22 04:45:00|346.09|343.29|346.8|344|346.98|344.18|346.01|343.21|0
1661143800000|2022-08-22 04:50:00|346.62|343.82|346.98|344.18|347.15|344.35|346.44|343.64|0
1661144100000|2022-08-22 04:55:00|347.15|344.35|347.15|344.35|347.33|344.53|346.62|343.82|0
1661144400000|2022-08-22 05:00:00|346.97|344.17|346.97|344.17|347.15|344.35|346.26|343.46|0
1661144700000|2022-08-22 05:05:00|347.15|344.35|347.06|344.26|347.68|344.88|346.79|343.99|0
1661145000000|2022-08-22 05:10:00|347.15|344.35|347.5|344.7|348.03|345.23|346.61|343.81|0
1661145300000|2022-08-22 05:15:00|347.32|344.52|345.9|343.1|347.68|344.88|345.72|342.92|0
1661145600000|2022-08-22 05:20:00|345.72|342.92|346.08|343.28|346.25|343.45|345.01|342.21|0
1661145900000|2022-08-22 05:25:00|346.25|343.45|345.72|342.92|346.43|343.63|345.72|342.92|0
1661146200000|2022-08-22 05:30:00|345.54|342.74|346.25|343.45|346.43|343.63|345.28|342.48|0
1661146500000|2022-08-22 05:35:00|346.43|343.63|347.49|344.69|347.49|344.69|346.42|343.62|0
1661146800000|2022-08-22 05:40:00|347.31|344.51|347.49|344.69|347.66|344.86|347.13|344.33|0
1661147100000|2022-08-22 05:45:00|347.66|344.86|348.02|345.22|348.19|345.39|347.31|344.51|0
1661147400000|2022-08-22 05:50:00|347.84|345.04|347.93|345.13|348.37|345.57|347.66|344.86|0
1661147700000|2022-08-22 05:55:00|348.01|345.21|348.01|345.21|348.19|345.39|347.48|344.68|0
1661148000000|2022-08-22 06:00:00|347.83|345.03|349.43|346.63|350.15|347.35|347.3|344.5|0
1661148300000|2022-08-22 06:05:00|349.26|346.46|351.22|348.42|351.93|349.13|349.25|346.45|0
1661148600000|2022-08-22 06:10:00|351.31|348.51|351.21|348.41|351.93|349.13|350.32|347.52|0
1661148900000|2022-08-22 06:15:00|351.39|348.59|349.07|346.27|352.11|349.31|348.71|345.91|0
1661149200000|2022-08-22 06:20:00|349.25|346.45|348.53|345.73|349.25|346.45|348.18|345.38|0
1661149500000|2022-08-22 06:25:00|348.36|345.56|349.6|346.8|350.14|347.34|348.27|345.47|0
1661149800000|2022-08-22 06:30:00|349.96|347.16|352.39|349.59|352.39|349.59|348.09|345.29|0
1661150100000|2022-08-22 06:35:00|352.48|349.68|353.1|350.3|353.1|350.3|351.41|348.61|0
1661150400000|2022-08-22 06:40:00|352.92|350.12|352.56|349.76|352.92|350.12|351.49|348.69|0
1661150700000|2022-08-22 06:45:00|352.66|349.86|352.38|349.58|353.28|350.48|351.13|348.33|0
1661151000000|2022-08-22 06:50:00|352.3|349.5|351.13|348.33|352.3|349.5|350.77|347.97|0
1661151300000|2022-08-22 06:55:00|350.95|348.15|350.06|347.26|351.49|348.69|350.06|347.26|0
1661151600000|2022-08-22 07:00:00|350.15|347.35|348.9|346.1|352.02|349.22|348.46|345.66|0
1661151900000|2022-08-22 07:05:00|348.43|346.03|349.68|347.28|349.95|347.55|345.95|343.55|0
1661152200000|2022-08-22 07:10:00|349.59|347.19|349.5|347.1|350.39|347.99|348.61|346.21|0
1661152500000|2022-08-22 07:15:00|348.96|346.56|352.35|349.95|352.53|350.13|348.52|346.12|0
1661152800000|2022-08-22 07:20:00|352.71|350.31|351.27|348.87|352.71|350.31|350.66|348.26|0
1661153100000|2022-08-22 07:25:00|351.37|348.97|358.09|355.69|358.09|355.69|351.01|348.61|0
1661153400000|2022-08-22 07:30:00|357.65|355.25|359.9|357.5|360.08|357.68|357.37|354.97|0
1661153700000|2022-08-22 07:35:00|359.72|357.32|358.09|355.69|359.72|357.32|357.37|354.97|0
1661154000000|2022-08-22 07:40:00|357.73|355.33|360.44|358.04|360.8|358.4|357.55|355.15|0
1661154300000|2022-08-22 07:45:00|360.62|358.22|362.25|359.85|362.25|359.85|359.89|357.49|0
1661154600000|2022-08-22 07:50:00|362.43|360.03|363.15|360.75|364.52|362.12|361.7|359.3|0
1661154900000|2022-08-22 07:55:00|362.97|360.57|363.15|360.75|364.06|361.66|362.34|359.94|0
1661155200000|2022-08-22 08:00:00|362.79|360.39|366.79|364.39|367.34|364.94|362.52|360.12|0
1661155500000|2022-08-22 08:05:00|367.07|364.67|365.88|363.48|367.52|365.12|364.33|361.93|0
1661155800000|2022-08-22 08:10:00|365.69|363.29|368.07|365.67|368.43|366.03|365.51|363.11|0
1661156100000|2022-08-22 08:15:00|367.89|365.49|365.68|363.28|368.62|366.22|364.86|362.46|0
1661156400000|2022-08-22 08:20:00|365.5|363.1|366.05|363.65|366.05|363.65|364.03|361.63|0
1661156700000|2022-08-22 08:25:00|365.87|363.47|366.33|363.93|366.78|364.38|363.85|361.45|0
1661157000000|2022-08-22 08:30:00|366.51|364.11|369.07|366.67|369.25|366.85|365.6|363.2|0
1661157300000|2022-08-22 08:35:00|369.25|366.85|368.15|365.75|369.44|367.04|367.42|365.02|0
1661157600000|2022-08-22 08:40:00|368.52|366.12|368.61|366.21|370.9|368.5|367.97|365.57|0
1661157900000|2022-08-22 08:45:00|368.7|366.3|367.42|365.02|369.43|367.03|367.05|364.65|0
1661158200000|2022-08-22 08:50:00|367.33|364.93|367.41|365.01|368.15|365.75|366.68|364.28|0
1661158500000|2022-08-22 08:55:00|367.6|365.2|366.23|363.83|367.96|365.56|365.4|363|0
1661158800000|2022-08-22 09:00:00|366.68|364.28|368.69|366.29|368.69|366.29|366.32|363.92|0
1661159100000|2022-08-22 09:05:00|368.79|366.39|367.59|365.19|369.24|366.84|367.22|364.82|0
1661159400000|2022-08-22 09:10:00|367.5|365.1|369.34|366.94|370.25|367.85|366.31|363.91|0
1661159700000|2022-08-22 09:15:00|369.43|367.03|367.88|365.48|370.07|367.67|367.33|364.93|0
1661160000000|2022-08-22 09:20:00|367.7|365.3|369.33|366.93|369.88|367.48|367.51|365.11|0
1661160300000|2022-08-22 09:25:00|369.24|366.84|369.88|367.48|370.61|368.21|369.15|366.75|0
1661160600000|2022-08-22 09:30:00|369.79|367.39|373.53|371.13|374.08|371.68|369.79|367.39|0
1661160900000|2022-08-22 09:35:00|373.63|371.23|373.9|371.5|374.45|372.05|372.34|369.94|0
1661161200000|2022-08-22 09:40:00|373.99|371.59|373.9|371.5|374.26|371.86|373.35|370.95|0
1661161500000|2022-08-22 09:45:00|373.81|371.41|371.24|368.84|373.81|371.41|371.15|368.75|0
1661161800000|2022-08-22 09:50:00|371.15|368.75|369.68|367.28|371.33|368.93|369.32|366.92|0
1661162100000|2022-08-22 09:55:00|369.5|367.1|370.05|367.65|370.23|367.83|368.95|366.55|0
1661162400000|2022-08-22 10:00:00|370.23|367.83|370.41|368.01|370.59|368.19|369.23|366.83|0
1661162700000|2022-08-22 10:05:00|370.32|367.92|368.4|366|370.32|367.92|367.67|365.27|0
1661163000000|2022-08-22 10:10:00|368.58|366.18|367.67|365.27|371.14|368.74|366.04|363.64|0
1661163300000|2022-08-22 10:15:00|367.58|365.18|366.94|364.54|367.67|365.27|366.4|364|0
1661163600000|2022-08-22 10:20:00|367.04|364.64|367.12|364.72|367.76|365.36|366.76|364.36|0
1661163900000|2022-08-22 10:25:00|367.22|364.82|368.58|366.18|368.58|366.18|367.22|364.82|0
1661164200000|2022-08-22 10:30:00|368.67|366.27|368.76|366.36|369.49|367.09|368.03|365.63|0
1661164500000|2022-08-22 10:35:00|368.94|366.54|367.66|365.26|369.12|366.72|367.3|364.9|0
1661164800000|2022-08-22 10:40:00|367.84|365.44|369.58|367.18|369.85|367.45|367.3|364.9|0
1661165100000|2022-08-22 10:45:00|369.48|367.08|367.48|365.08|370.03|367.63|367.48|365.08|0
1661165400000|2022-08-22 10:50:00|367.57|365.17|366.56|364.16|367.84|365.44|366.38|363.98|0
1661165700000|2022-08-22 10:55:00|366.75|364.35|367.47|365.07|368.2|365.8|366.11|363.71|0
1661166000000|2022-08-22 11:00:00|367.11|364.71|366.74|364.34|367.11|364.71|365.83|363.43|0
1661166300000|2022-08-22 11:05:00|366.92|364.52|367.83|365.43|367.83|365.43|366.74|364.34|0
1661166600000|2022-08-22 11:10:00|367.65|365.25|366.56|364.16|367.83|365.43|366.01|363.61|0
1661166900000|2022-08-22 11:15:00|366.37|363.97|367.46|365.06|367.64|365.24|366.01|363.61|0
1661167200000|2022-08-22 11:20:00|367.28|364.88|366.55|364.15|367.64|365.24|364.92|362.52|0
1661167500000|2022-08-22 11:25:00|366.91|364.51|368.46|366.06|368.92|366.52|366.73|364.33|0
1661167800000|2022-08-22 11:30:00|368.37|365.97|369.74|367.34|370.19|367.79|368.37|365.97|0
1661168100000|2022-08-22 11:35:00|369.82|367.42|368.91|366.51|370.55|368.15|368.73|366.33|0
1661168400000|2022-08-22 11:40:00|369.09|366.69|368.91|366.51|370.19|367.79|368.91|366.51|0
1661168700000|2022-08-22 11:45:00|368.73|366.33|369.45|367.05|369.63|367.23|368.54|366.14|0
1661169000000|2022-08-22 11:50:00|369.63|367.23|368.63|366.23|370|367.6|368.18|365.78|0
1661169300000|2022-08-22 11:55:00|368.54|366.14|367.99|365.59|369.27|366.87|367.08|364.68|0
1661169600000|2022-08-22 12:00:00|367.81|365.41|370.18|367.78|370.18|367.78|367.72|365.32|0
1661169900000|2022-08-22 12:05:00|369.99|367.59|370.44|368.04|370.72|368.32|369.36|366.96|0
1661170200000|2022-08-22 12:10:00|370.26|367.86|371.17|368.77|371.35|368.95|370.07|367.67|0
1661170500000|2022-08-22 12:15:00|370.99|368.59|370.07|367.67|371.35|368.95|369.7|367.3|0
1661170800000|2022-08-22 12:20:00|370.25|367.85|370.25|367.85|370.8|368.4|369.43|367.03|0
1661171100000|2022-08-22 12:25:00|370.43|368.03|370.25|367.85|371.71|369.31|370.25|367.85|0
1661171400000|2022-08-22 12:30:00|370.07|367.67|368.76|366.36|370.98|368.58|368.21|365.81|0
1661171700000|2022-08-22 12:35:00|368.94|366.54|369.3|366.9|369.67|367.27|368.21|365.81|0
1661172000000|2022-08-22 12:40:00|369.49|367.09|369.03|366.63|369.85|367.45|368.57|366.17|0
1661172300000|2022-08-22 12:45:00|368.85|366.45|369.12|366.72|370.77|368.37|368.39|365.99|0
1661172600000|2022-08-22 12:50:00|369.3|366.9|369.12|366.72|370.03|367.63|368.57|366.17|0
1661172900000|2022-08-22 12:55:00|369.21|366.81|370.76|368.36|370.76|368.36|368.75|366.35|0
1661173200000|2022-08-22 13:00:00|370.58|368.18|369.66|367.26|371.5|369.1|369.48|367.08|0
1661173500000|2022-08-22 13:05:00|369.48|367.08|368.93|366.53|370.03|367.63|368.74|366.34|0
1661173800000|2022-08-22 13:10:00|368.74|366.34|369.84|367.44|370.57|368.17|368.38|365.98|0
1661174100000|2022-08-22 13:15:00|369.66|367.26|369.29|366.89|370.02|367.62|368.74|366.34|0
1661174400000|2022-08-22 13:20:00|369.47|367.07|369.65|367.25|370.75|368.35|368.56|366.16|0
1661174700000|2022-08-22 13:25:00|369.75|367.35|371.12|368.72|371.12|368.72|369.1|366.7|0
1661175000000|2022-08-22 13:30:00|371.3|368.9|376.36|373.96|376.36|373.96|369.35|366.95|0
1661175300000|2022-08-22 13:35:00|376.73|374.33|376.17|373.77|378.4|376|375.06|372.66|0
1661175600000|2022-08-22 13:40:00|376.27|373.87|372.47|370.07|377.28|374.88|371|368.6|0
1661175900000|2022-08-22 13:45:00|373.02|370.62|379.32|376.92|379.32|376.92|372.47|370.07|0
1661176200000|2022-08-22 13:50:00|379.88|377.48|377.46|375.06|381|378.6|376.53|374.13|0
1661176500000|2022-08-22 13:55:00|377.09|374.69|376.53|374.13|377.37|374.97|375.24|372.84|0
1661176800000|2022-08-22 14:00:00|377.27|374.87|376.8|374.4|380.06|377.66|374.91|372.51|0
1661177100000|2022-08-22 14:05:00|376.61|374.21|377.71|375.31|380.52|378.12|375.66|373.26|0
1661177400000|2022-08-22 14:10:00|377.53|375.13|380.71|378.31|381.27|378.87|377.35|374.95|0
1661177700000|2022-08-22 14:15:00|380.89|378.49|382.01|379.61|383.14|380.74|379.77|377.37|0
1661178000000|2022-08-22 14:20:00|382.2|379.8|386.89|384.49|387.27|384.87|382.2|379.8|0
1661178300000|2022-08-22 14:25:00|387.08|384.68|386.14|383.74|387.46|385.06|383.32|380.92|0
1661178600000|2022-08-22 14:30:00|386.52|384.12|387.46|385.06|388.69|386.29|383.51|381.11|0
1661178900000|2022-08-22 14:35:00|387.27|384.87|384.63|382.23|387.64|385.24|384.44|382.04|0
1661179200000|2022-08-22 14:40:00|385.01|382.61|384.82|382.42|385.38|382.98|381.82|379.42|0
1661179500000|2022-08-22 14:45:00|384.63|382.23|383.31|380.91|384.82|382.42|382|379.6|0
1661179800000|2022-08-22 14:50:00|382.94|380.54|386.69|384.29|387.83|385.43|382.94|380.54|0
1661180100000|2022-08-22 14:55:00|386.51|384.11|390.09|387.69|390.09|387.69|385.75|383.35|0
1661180400000|2022-08-22 15:00:00|390.28|387.88|386.31|383.91|390.28|387.88|385.37|382.97|0
1661180700000|2022-08-22 15:05:00|386.13|383.73|384.93|382.53|386.69|384.29|383.99|381.59|0
1661181000000|2022-08-22 15:10:00|384.74|382.34|383.98|381.58|387.58|385.18|383.61|381.21|0
1661181300000|2022-08-22 15:15:00|383.79|381.39|384.7|382.3|385.26|382.86|381.91|379.51|0
1661181600000|2022-08-22 15:20:00|384.88|382.48|384.51|382.11|385.26|382.86|383.39|380.99|0
1661181900000|2022-08-22 15:25:00|384.69|382.29|386.19|383.79|386.38|383.98|384.32|381.92|0
1661182200000|2022-08-22 15:30:00|386|383.6|383.57|381.17|387.51|385.11|383.19|380.79|0
1661182500000|2022-08-22 15:35:00|383.19|380.79|383.75|381.35|384.31|381.91|381.7|379.3|0
1661182800000|2022-08-22 15:40:00|383.56|381.16|383.38|380.98|383.56|381.16|381.05|378.65|0
1661183100000|2022-08-22 15:45:00|383.75|381.35|383.75|381.35|385.43|383.03|382.07|379.67|0
1661183400000|2022-08-22 15:50:00|383|380.6|381.5|379.1|383.37|380.97|381.12|378.72|0
1661183700000|2022-08-22 15:55:00|381.6|379.2|381.87|379.47|382.62|380.22|380|377.6|0
1661184000000|2022-08-22 16:00:00|381.68|379.28|381.49|379.09|382.62|380.22|379.63|377.23|0
1661184300000|2022-08-22 16:05:00|381.68|379.28|384.68|382.28|384.68|382.28|380.75|378.35|0
1661184600000|2022-08-22 16:10:00|384.87|382.47|385.24|382.84|385.8|383.4|383.74|381.34|0
1661184900000|2022-08-22 16:15:00|385.43|383.03|383.74|381.34|385.43|383.03|383.17|380.77|0
1661185200000|2022-08-22 16:20:00|383.92|381.52|380.55|378.15|383.92|381.52|379.99|377.59|0
1661185500000|2022-08-22 16:25:00|380.36|377.96|384.29|381.89|384.67|382.27|379.8|377.4|0
1661185800000|2022-08-22 16:30:00|384.11|381.71|383.92|381.52|385.23|382.83|383.27|380.87|0
1661186100000|2022-08-22 16:35:00|384.1|381.7|382.42|380.02|384.29|381.89|381.86|379.46|0
1661186400000|2022-08-22 16:40:00|382.61|380.21|386.91|384.51|386.91|384.51|382.61|380.21|0
1661186700000|2022-08-22 16:45:00|386.72|384.32|385.78|383.38|388.42|386.02|384.85|382.45|0
1661187000000|2022-08-22 16:50:00|385.6|383.2|385.03|382.63|386.53|384.13|384.85|382.45|0
1661187300000|2022-08-22 16:55:00|384.84|382.44|384.84|382.44|386.53|384.13|384.66|382.26|0
1661187600000|2022-08-22 17:00:00|384.66|382.26|388.03|385.63|388.22|385.82|384.47|382.07|0
1661187900000|2022-08-22 17:05:00|388.22|385.82|388.41|386.01|388.97|386.57|387.66|385.26|0
1661188200000|2022-08-22 17:10:00|388.59|386.19|389.16|386.76|391.05|388.65|388.03|385.63|0
1661188500000|2022-08-22 17:15:00|389.35|386.95|389.91|387.51|390.85|388.45|388.78|386.38|0
1661188800000|2022-08-22 17:20:00|390.29|387.89|391.42|389.02|391.8|389.4|388.78|386.38|0
1661189100000|2022-08-22 17:25:00|391.33|388.93|392.36|389.96|393.03|390.63|390.47|388.07|0
1661189400000|2022-08-22 17:30:00|392.74|390.34|397.07|394.67|397.07|394.67|392.55|390.15|0
1661189700000|2022-08-22 17:35:00|397.45|395.05|396.9|394.5|398.02|395.62|395.76|393.36|0
1661190000000|2022-08-22 17:40:00|397.09|394.69|396.32|393.92|397.09|394.69|395.38|392.98|0
1661190300000|2022-08-22 17:45:00|396.51|394.11|396.7|394.3|396.89|394.49|395.56|393.16|0
1661190600000|2022-08-22 17:50:00|397.08|394.68|396.89|394.49|397.46|395.06|395.94|393.54|0
1661190900000|2022-08-22 17:55:00|397.27|394.87|399.53|397.13|399.74|397.34|397.08|394.68|0
1661191200000|2022-08-22 18:00:00|399.15|396.75|400.48|398.08|400.48|398.08|398.39|395.99|0
1661191500000|2022-08-22 18:05:00|400.67|398.27|400.67|398.27|400.86|398.46|398.58|396.18|0
1661191800000|2022-08-22 18:10:00|400.86|398.46|399.34|396.94|401.24|398.84|399.15|396.75|0
1661192100000|2022-08-22 18:15:00|399.15|396.75|398.76|396.36|400.48|398.08|398.19|395.79|0
1661192400000|2022-08-22 18:20:00|398.38|395.98|399.33|396.93|399.52|397.12|397.81|395.41|0
1661192700000|2022-08-22 18:25:00|399.52|397.12|399.9|397.5|400.09|397.69|398.38|395.98|0
1661193000000|2022-08-22 18:30:00|400.09|397.69|400.66|398.26|401.42|399.02|399.14|396.74|0
1661193300000|2022-08-22 18:35:00|400.85|398.45|401.42|399.02|401.8|399.4|400.09|397.69|0
1661193600000|2022-08-22 18:40:00|401.61|399.21|404.09|401.69|404.09|401.69|401.42|399.02|0
1661193900000|2022-08-22 18:45:00|403.9|401.5|403.9|401.5|404.29|401.89|402.75|400.35|0
1661194200000|2022-08-22 18:50:00|404.09|401.69|404.47|402.07|404.86|402.46|402.56|400.16|0
1661194500000|2022-08-22 18:55:00|404.28|401.88|403.32|400.92|405.62|403.22|402.94|400.54|0
1661194800000|2022-08-22 19:00:00|403.13|400.73|401.41|399.01|403.32|400.92|399.7|397.3|0
1661195100000|2022-08-22 19:05:00|401.79|399.39|399.89|397.49|402.37|399.97|399.7|397.3|0
1661195400000|2022-08-22 19:10:00|399.69|397.29|397.79|395.39|399.69|397.29|397.22|394.82|0
1661195700000|2022-08-22 19:15:00|397.6|395.2|399.54|397.14|399.54|397.14|396.27|393.87|0
1661196000000|2022-08-22 19:20:00|399.35|396.95|397.25|394.85|399.92|397.52|397.06|394.66|0
1661196300000|2022-08-22 19:25:00|397.06|394.66|400.11|397.71|400.49|398.09|396.11|393.71|0
1661196600000|2022-08-22 19:30:00|399.73|397.33|402.21|399.81|402.98|400.58|398.96|396.56|0
1661196900000|2022-08-22 19:35:00|402.4|400|398.77|396.37|402.4|400|397.82|395.42|0
1661197200000|2022-08-22 19:40:00|398.58|396.18|405.85|403.45|405.85|403.45|398.58|396.18|0
1661197500000|2022-08-22 19:45:00|405.66|403.26|402.09|399.69|405.85|403.45|401.9|399.5|0
1661197800000|2022-08-22 19:50:00|402.66|400.26|399.79|397.39|402.66|400.26|396.74|394.34|0
1661198100000|2022-08-22 19:55:00|399.22|396.82|397.5|395.1|401.7|399.3|397.5|395.1|0
1661198400000|2022-08-22 20:00:00|397.12|394.72|396.74|394.34|398.07|395.67|396.17|393.77|0
1661198700000|2022-08-22 20:05:00|396.17|393.77|397.03|394.63|397.77|395.37|396.17|393.77|0
1661199000000|2022-08-22 20:10:00|397.22|394.82|396.26|393.86|397.41|395.01|395.69|393.29|0
1661199300000|2022-08-22 20:15:00|396.27|393.47|396.84|394.04|397.6|394.8|396.27|393.47|0
1661199600000|2022-08-22 20:20:00|397.03|394.23|395.51|392.71|397.03|394.23|395.51|392.71|0
1661199900000|2022-08-22 20:25:00|395.7|392.9|395.51|392.71|395.89|393.09|395.13|392.33|0
1661200200000|2022-08-22 20:30:00|395.32|392.52|395.32|392.52|395.61|392.81|394.94|392.14|0
1661200500000|2022-08-22 20:35:00|395.13|392.33|395.69|392.89|395.69|392.89|394.94|392.14|0
1661200800000|2022-08-22 20:40:00|395.51|392.71|395.5|392.7|395.69|392.89|395.22|392.42|0
1661201100000|2022-08-22 20:45:00|395.31|392.51|395.03|392.23|395.69|392.89|395.03|392.23|0
1661201400000|2022-08-22 20:50:00|395.12|392.32|395.03|392.23|395.31|392.51|394.93|392.13|0
1661201700000|2022-08-22 20:55:00|395.12|392.32|395.22|392.42|395.5|392.7|394.74|391.94|0
1661202000000|2022-08-22 21:00:00|395.3|392.5|395.21|392.41|395.61|392.81|395.13|392.33|0
1661202300000|2022-08-22 21:05:00|395.24|392.44|395.74|392.94|395.74|392.94|395.08|392.28|0
1661202600000|2022-08-22 21:10:00|395.66|392.86|395.19|392.39|395.85|393.05|395.19|392.39|0
1661202900000|2022-08-22 21:15:00|395.16|392.36|395.07|392.27|395.21|392.41|395.07|392.27|0
1661203200000|2022-08-22 21:20:00|395.19|392.39|395.07|392.27|395.19|392.39|395.07|392.27|0
1661203500000|2022-08-22 21:25:00|395.18|392.38|395.2|392.4|395.2|392.4|395.18|392.38|0
1661203800000|2022-08-22 21:30:00|395.18|392.38|395.2|392.4|395.2|392.4|395.18|392.38|0
1661204100000|2022-08-22 21:35:00|395.18|392.38|394.9|392.1|395.18|392.38|394.9|392.1|0
1661204400000|2022-08-22 21:40:00|394.93|392.13|394.93|392.13|395.12|392.32|394.9|392.1|0
1661204700000|2022-08-22 21:45:00|394.9|392.1|395.11|392.31|395.11|392.31|394.9|392.1|0
1661205000000|2022-08-22 21:50:00|395.17|392.37|395.03|392.23|395.2|392.4|394.98|392.18|0
1661205300000|2022-08-22 21:55:00|395.26|392.46|394.97|392.17|395.26|392.46|394.84|392.04|0
1661205600000|2022-08-22 22:00:00|394.81|392.01|396.42|393.62|397.18|394.38|394.53|391.73|0
1661205900000|2022-08-22 22:05:00|396.61|393.81|394.71|391.91|396.61|393.81|394.71|391.91|0
1661206200000|2022-08-22 22:10:00|395.09|392.29|395|392.2|395.28|392.48|394.71|391.91|0
1661206500000|2022-08-22 22:15:00|394.9|392.1|395.84|393.04|396.03|393.23|394.9|392.1|0
1661206800000|2022-08-22 22:20:00|395.65|392.85|395.27|392.47|396.03|393.23|395.18|392.38|0
1661207100000|2022-08-22 22:25:00|395.08|392.28|395.08|392.28|395.08|392.28|394.51|391.71|0
1661207400000|2022-08-22 22:30:00|394.89|392.09|393.94|391.14|395.27|392.47|393.94|391.14|0
1661207700000|2022-08-22 22:35:00|393.85|391.05|393.37|390.57|393.94|391.14|393.19|390.39|0
1661208000000|2022-08-22 22:40:00|393.28|390.48|392.99|390.19|393.75|390.95|392.99|390.19|0
1661208300000|2022-08-22 22:45:00|393.37|390.57|392.8|390|393.56|390.76|392.62|389.82|0
1661208600000|2022-08-22 22:50:00|392.61|389.81|393.18|390.38|393.56|390.76|392.42|389.62|0
1661208900000|2022-08-22 22:55:00|393.37|390.57|393.37|390.57|393.37|390.57|392.99|390.19|0
1661209200000|2022-08-22 23:00:00|393.56|390.76|393.17|390.37|393.93|391.13|393.08|390.28|0
1661209500000|2022-08-22 23:05:00|393.27|390.47|393.17|390.37|393.46|390.66|392.8|390|0
1661209800000|2022-08-22 23:10:00|392.79|389.99|392.42|389.62|392.98|390.18|392.23|389.43|0
1661210100000|2022-08-22 23:15:00|392.41|389.61|392.41|389.61|392.6|389.8|392.04|389.24|0
1661210400000|2022-08-22 23:20:00|392.22|389.42|392.03|389.23|392.6|389.8|392.03|389.23|0
1661210700000|2022-08-22 23:25:00|392.22|389.42|393.35|390.55|393.73|390.93|392.22|389.42|0
1661211000000|2022-08-22 23:30:00|393.16|390.36|392.22|389.42|393.92|391.12|392.22|389.42|0
1661211300000|2022-08-22 23:35:00|392.32|389.52|392.22|389.42|392.41|389.61|391.84|389.04|0
1661211600000|2022-08-22 23:40:00|392.03|389.23|392.21|389.41|392.4|389.6|392.03|389.23|0
1661211900000|2022-08-22 23:45:00|392.4|389.6|391.65|388.85|392.59|389.79|391.56|388.76|0
1661212200000|2022-08-22 23:50:00|391.83|389.03|390.89|388.09|392.02|389.22|390.8|388|0
1661212500000|2022-08-22 23:55:00|390.7|387.9|390.7|387.9|391.26|388.46|390.32|387.52|0
1661212800000|2022-08-23 00:00:00|390.51|387.71|392.21|389.41|392.39|389.59|390.32|387.52|0
1661213100000|2022-08-23 00:05:00|392.39|389.59|392.11|389.31|392.39|389.59|391.17|388.37|0
1661213400000|2022-08-23 00:10:00|392.2|389.4|392.2|389.4|392.39|389.59|392.01|389.21|0
1661213700000|2022-08-23 00:15:00|392.01|389.21|390.88|388.08|393.15|390.35|390.5|387.7|0
1661214000000|2022-08-23 00:20:00|390.69|387.89|391.44|388.64|391.63|388.83|390.31|387.51|0
1661214300000|2022-08-23 00:25:00|391.25|388.45|390.12|387.32|391.82|389.02|389.93|387.13|0
1661214600000|2022-08-23 00:30:00|390.22|387.42|391.16|388.36|391.82|389.02|390.12|387.32|0
1661214900000|2022-08-23 00:35:00|391.25|388.45|392|389.2|392|389.2|390.78|387.98|0
1661215200000|2022-08-23 00:40:00|391.81|389.01|392.67|389.87|392.76|389.96|391.81|389.01|0
1661215500000|2022-08-23 00:45:00|392.57|389.77|392.19|389.39|392.76|389.96|392|389.2|0
1661215800000|2022-08-23 00:50:00|392.38|389.58|395.4|392.6|395.4|392.6|392.38|389.58|0
1661216100000|2022-08-23 00:55:00|395.21|392.41|396.54|393.74|397.11|394.31|394.83|392.03|0
1661216400000|2022-08-23 01:00:00|396.35|393.55|397.49|394.69|397.49|394.69|396.16|393.36|0
1661216700000|2022-08-23 01:05:00|397.3|394.5|394.64|391.84|397.3|394.5|394.45|391.65|0
1661217000000|2022-08-23 01:10:00|394.55|391.75|394.64|391.84|395.87|393.07|394.45|391.65|0
1661217300000|2022-08-23 01:15:00|394.45|391.65|394.26|391.46|395.2|392.4|394.26|391.46|0
1661217600000|2022-08-23 01:20:00|394.35|391.55|392.84|390.04|394.45|391.65|392.17|389.37|0
1661217900000|2022-08-23 01:25:00|392.93|390.13|392.93|390.13|393.5|390.7|392.55|389.75|0
1661218200000|2022-08-23 01:30:00|392.84|390.04|392.36|389.56|393.49|390.69|392.36|389.56|0
1661218500000|2022-08-23 01:35:00|392.55|389.75|395.01|392.21|396.14|393.34|392.55|389.75|0
1661218800000|2022-08-23 01:40:00|394.63|391.83|395.19|392.39|395.76|392.96|394.44|391.64|0
1661219100000|2022-08-23 01:45:00|395.29|392.49|394.43|391.63|396.14|393.34|393.68|390.88|0
1661219400000|2022-08-23 01:50:00|394.24|391.44|395.19|392.39|395.95|393.15|394.24|391.44|0
1661219700000|2022-08-23 01:55:00|395.38|392.58|396.33|393.53|396.71|393.91|395|392.2|0
1661220000000|2022-08-23 02:00:00|395.95|393.15|395|392.2|395.95|393.15|394.81|392.01|0
1661220300000|2022-08-23 02:05:00|395.18|392.38|394.8|392|395.18|392.38|393.67|390.87|0
1661220600000|2022-08-23 02:10:00|394.99|392.19|394.99|392.19|395.37|392.57|394.61|391.81|0
1661220900000|2022-08-23 02:15:00|395.09|392.29|395.37|392.57|395.37|392.57|394.23|391.43|0
1661221200000|2022-08-23 02:20:00|395.28|392.48|394.8|392|395.94|393.14|394.61|391.81|0
1661221500000|2022-08-23 02:25:00|394.61|391.81|395.17|392.37|395.36|392.56|394.61|391.81|0
1661221800000|2022-08-23 02:30:00|395.36|392.56|394.98|392.18|395.55|392.75|394.98|392.18|0
1661222100000|2022-08-23 02:35:00|394.79|391.99|393.75|390.95|394.79|391.99|393.09|390.29|0
1661222400000|2022-08-23 02:40:00|393.66|390.86|394.22|391.42|394.22|391.42|393.66|390.86|0
1661222700000|2022-08-23 02:45:00|394.03|391.23|391.95|389.15|394.03|391.23|391.38|388.58|0
1661223000000|2022-08-23 02:50:00|391.57|388.77|391.95|389.15|392.33|389.53|391.19|388.39|0
1661223300000|2022-08-23 02:55:00|391.86|389.06|391.95|389.15|392.51|389.71|391.57|388.77|0
1661223600000|2022-08-23 03:00:00|391.76|388.96|392.7|389.9|392.89|390.09|391.19|388.39|0
1661223900000|2022-08-23 03:05:00|392.61|389.81|393.27|390.47|393.27|390.47|392.51|389.71|0
1661224200000|2022-08-23 03:10:00|393.08|390.28|392.13|389.33|393.26|390.46|392.13|389.33|0
1661224500000|2022-08-23 03:15:00|391.94|389.14|393.07|390.27|393.07|390.27|391.94|389.14|0
1661224800000|2022-08-23 03:20:00|392.88|390.08|392.31|389.51|392.98|390.18|392.12|389.32|0
1661225100000|2022-08-23 03:25:00|392.12|389.32|393.07|390.27|393.07|390.27|392.12|389.32|0
1661225400000|2022-08-23 03:30:00|392.88|390.08|393.25|390.45|393.82|391.02|392.88|390.08|0
1661225700000|2022-08-23 03:35:00|393.35|390.55|393.63|390.83|393.82|391.02|393.07|390.27|0
1661226000000|2022-08-23 03:40:00|393.44|390.64|394.01|391.21|394.01|391.21|393.44|390.64|0
1661226300000|2022-08-23 03:45:00|394.2|391.4|394.67|391.87|394.86|392.06|393.82|391.02|0
1661226600000|2022-08-23 03:50:00|394.57|391.77|394.76|391.96|394.95|392.15|394.38|391.58|0
1661226900000|2022-08-23 03:55:00|394.86|392.06|394.76|391.96|394.95|392.15|394.48|391.68|0
1661227200000|2022-08-23 04:00:00|394.57|391.77|394.48|391.68|394.76|391.96|393.81|391.01|0
1661227500000|2022-08-23 04:05:00|394.38|391.58|395.51|392.71|395.51|392.71|394.38|391.58|0
1661227800000|2022-08-23 04:10:00|395.32|392.52|395.51|392.71|395.61|392.81|395.13|392.33|0
1661228100000|2022-08-23 04:15:00|395.32|392.52|396.08|393.28|396.08|393.28|395.13|392.33|0
1661228400000|2022-08-23 04:20:00|395.89|393.09|395.89|393.09|396.08|393.28|395.7|392.9|0
1661228700000|2022-08-23 04:25:00|395.7|392.9|395.79|392.99|395.79|392.99|395.51|392.71|0
1661229000000|2022-08-23 04:30:00|395.89|393.09|395.12|392.32|395.89|393.09|394.94|392.14|0
1661229300000|2022-08-23 04:35:00|395.31|392.51|395.88|393.08|395.88|393.08|395.12|392.32|0
1661229600000|2022-08-23 04:40:00|396.07|393.27|396.07|393.27|396.45|393.65|396.07|393.27|0
1661229900000|2022-08-23 04:45:00|396.26|393.46|396.64|393.84|396.64|393.84|396.26|393.46|0
1661230200000|2022-08-23 04:50:00|397.4|394.6|397.02|394.22|397.4|394.6|396.64|393.84|0
1661230500000|2022-08-23 04:55:00|397.11|394.31|398.34|395.54|398.73|395.93|397.01|394.21|0
1661230800000|2022-08-23 05:00:00|398.15|395.35|399.01|396.21|399.3|396.5|397.58|394.78|0
1661231100000|2022-08-23 05:05:00|398.91|396.11|402.16|399.36|402.35|399.55|398.72|395.92|0
1661231400000|2022-08-23 05:10:00|401.97|399.17|401.96|399.16|402.54|399.74|401.01|398.21|0
1661231700000|2022-08-23 05:15:00|402.16|399.36|402.92|400.12|403.88|401.08|402.16|399.36|0
1661232000000|2022-08-23 05:20:00|403.11|400.31|403.3|400.5|404.07|401.27|402.73|399.93|0
1661232300000|2022-08-23 05:25:00|403.11|400.31|403.87|401.07|404.45|401.65|403.11|400.31|0
1661232600000|2022-08-23 05:30:00|403.68|400.88|405.79|402.99|405.98|403.18|403.49|400.69|0
1661232900000|2022-08-23 05:35:00|405.6|402.8|405.02|402.22|406.18|403.38|404.45|401.65|0
1661233200000|2022-08-23 05:40:00|404.83|402.03|402.72|399.92|405.02|402.22|402.34|399.54|0
1661233500000|2022-08-23 05:45:00|402.91|400.11|403.67|400.87|403.87|401.07|402.91|400.11|0
1661233800000|2022-08-23 05:50:00|403.87|401.07|403.1|400.3|404.06|401.26|402.72|399.92|0
1661234100000|2022-08-23 05:55:00|403.29|400.49|403.58|400.78|403.58|400.78|402.14|399.34|0
1661234400000|2022-08-23 06:00:00|403.48|400.68|401.18|398.38|403.48|400.68|400.8|398|0
1661234700000|2022-08-23 06:05:00|401.37|398.57|405.39|402.59|405.39|402.59|400.8|398|0
1661235000000|2022-08-23 06:10:00|405.2|402.4|410.98|408.18|411.37|408.57|404.63|401.83|0
1661235300000|2022-08-23 06:15:00|411.17|408.37|410.78|407.98|411.17|408.37|409.73|406.93|0
1661235600000|2022-08-23 06:20:00|410.98|408.18|412.42|409.62|412.91|410.11|410.13|407.33|0
1661235900000|2022-08-23 06:25:00|412.61|409.81|413|410.2|413.19|410.39|410.68|407.88|0
1661236200000|2022-08-23 06:30:00|413.39|410.59|413.58|410.78|413.96|411.16|411.64|408.84|0
1661236500000|2022-08-23 06:35:00|413.38|410.58|417.07|414.27|417.26|414.46|413.19|410.39|0
1661236800000|2022-08-23 06:40:00|416.87|414.07|412.99|410.19|416.87|414.07|412.99|410.19|0
1661237100000|2022-08-23 06:45:00|413.19|410.39|413.38|410.58|414.93|412.13|412.99|410.19|0
1661237400000|2022-08-23 06:50:00|413.18|410.38|411.83|409.03|413.18|410.38|411.54|408.74|0
1661237700000|2022-08-23 06:55:00|411.44|408.64|412.02|409.22|412.02|409.22|410.86|408.06|0
1661238000000|2022-08-23 07:00:00|411.44|408.64|407.58|404.78|412.12|409.32|407.2|404.4|0
1661238300000|2022-08-23 07:05:00|407.38|404.98|403.16|400.76|407.38|404.98|403.16|400.76|0
1661238600000|2022-08-23 07:10:00|402.59|400.19|404.69|402.29|405.08|402.68|402.02|399.62|0
1661238900000|2022-08-23 07:15:00|406.23|403.83|402.59|400.19|406.23|403.83|399.73|397.33|0
1661239200000|2022-08-23 07:20:00|402.69|400.29|397.82|395.42|402.69|400.29|397.63|395.23|0
1661239500000|2022-08-23 07:25:00|398.01|395.61|398.1|395.7|400.46|398.06|396.49|394.09|0
1661239800000|2022-08-23 07:30:00|396.2|393.8|400.3|397.9|400.78|398.38|396.01|393.61|0
1661240100000|2022-08-23 07:35:00|400.2|397.8|398.67|396.27|401.35|398.95|397.91|395.51|0
1661240400000|2022-08-23 07:40:00|398.2|395.8|393.91|391.51|398.2|395.8|393.72|391.32|0
1661240700000|2022-08-23 07:45:00|394.1|391.7|393.15|390.75|394.48|392.08|391.64|389.24|0
1661241000000|2022-08-23 07:50:00|392.96|390.56|392.77|390.37|394.67|392.27|392.59|390.19|0
1661241300000|2022-08-23 07:55:00|393.06|390.66|392.96|390.56|393.15|390.75|391.45|389.05|0
1661241600000|2022-08-23 08:00:00|392.58|390.18|389.74|387.34|392.77|390.37|389.56|387.16|0
1661241900000|2022-08-23 08:05:00|389.93|387.53|389.55|387.15|391.07|388.67|388.05|385.65|0
1661242200000|2022-08-23 08:10:00|389.36|386.96|389.1|386.7|389.84|387.44|386.54|384.14|0
1661242500000|2022-08-23 08:15:00|388.92|386.52|387.78|385.38|389.29|386.89|387.41|385.01|0
1661242800000|2022-08-23 08:20:00|388.35|385.95|389.1|386.7|390.14|387.74|387.41|385.01|0
1661243100000|2022-08-23 08:25:00|389.01|386.61|391.17|388.77|391.17|388.77|388.91|386.51|0
1661243400000|2022-08-23 08:30:00|391.36|388.96|389.47|387.07|392.12|389.72|389.28|386.88|0
1661243700000|2022-08-23 08:35:00|389.1|386.7|389.09|386.69|390.41|388.01|389.09|386.69|0
1661244000000|2022-08-23 08:40:00|388.81|386.41|390.03|387.63|390.03|387.63|388.34|385.94|0
1661244300000|2022-08-23 08:45:00|389.85|387.45|391.35|388.95|391.36|388.96|389.28|386.88|0
1661244600000|2022-08-23 08:50:00|391.54|389.14|390.81|388.41|391.54|389.14|390.43|388.03|0
1661244900000|2022-08-23 08:55:00|391|388.6|392.44|390.04|392.63|390.23|390.62|388.22|0
1661245200000|2022-08-23 09:00:00|392.63|390.23|392.82|390.42|393.39|390.99|391.97|389.57|0
1661245500000|2022-08-23 09:05:00|393.01|390.61|390.54|388.14|393.2|390.8|389.98|387.58|0
1661245800000|2022-08-23 09:10:00|390.73|388.33|392.43|390.03|392.43|390.03|390.54|388.14|0
1661246100000|2022-08-23 09:15:00|392.24|389.84|392.81|390.41|393.19|390.79|391.3|388.9|0
1661246400000|2022-08-23 09:20:00|393|390.6|393.57|391.17|393.57|391.17|392.53|390.13|0
1661246700000|2022-08-23 09:25:00|393.76|391.36|394.33|391.93|394.52|392.12|393.57|391.17|0
1661247000000|2022-08-23 09:30:00|394.52|392.12|394.32|391.92|394.52|392.12|393.56|391.16|0
1661247300000|2022-08-23 09:35:00|394.23|391.83|395.18|392.78|395.46|393.06|393.75|391.35|0
1661247600000|2022-08-23 09:40:00|395.27|392.87|394.13|391.73|395.27|392.87|394.13|391.73|0
1661247900000|2022-08-23 09:45:00|394.23|391.83|390.72|388.32|394.23|391.83|390.34|387.94|0
1661248200000|2022-08-23 09:50:00|390.62|388.22|390.15|387.75|391.09|388.69|389.77|387.37|0
1661248500000|2022-08-23 09:55:00|389.96|387.56|389.2|386.8|390.33|387.93|388.82|386.42|0
1661248800000|2022-08-23 10:00:00|389.39|386.99|390.71|388.31|390.71|388.31|389.2|386.8|0
1661249100000|2022-08-23 10:05:00|390.52|388.12|392.41|390.01|392.79|390.39|390.33|387.93|0
1661249400000|2022-08-23 10:10:00|392.22|389.82|392.6|390.2|393.55|391.15|392.22|389.82|0
1661249700000|2022-08-23 10:15:00|392.41|390.01|394.69|392.29|394.69|392.29|392.41|390.01|0
1661250000000|2022-08-23 10:20:00|394.88|392.48|396.89|394.49|397.08|394.68|394.88|392.48|0
1661250300000|2022-08-23 10:25:00|397.08|394.68|397.46|395.06|397.65|395.25|396.13|393.73|0
1661250600000|2022-08-23 10:30:00|397.27|394.87|397.08|394.68|397.27|394.87|395.18|392.78|0
1661250900000|2022-08-23 10:35:00|397.27|394.87|395.93|393.53|397.27|394.87|395.93|393.53|0
1661251200000|2022-08-23 10:40:00|395.74|393.34|391.19|388.79|395.74|393.34|391.19|388.79|0
1661251500000|2022-08-23 10:45:00|391.29|388.89|393.08|390.68|393.08|390.68|390.81|388.41|0
1661251800000|2022-08-23 10:50:00|393.27|390.87|393.27|390.87|394.41|392.01|392.89|390.49|0
1661252100000|2022-08-23 10:55:00|393.46|391.06|395.36|392.96|395.36|392.96|392.7|390.3|0
1661252400000|2022-08-23 11:00:00|395.55|393.15|396.3|393.9|396.3|393.9|393.55|391.15|0
1661252700000|2022-08-23 11:05:00|396.11|393.71|397.45|395.05|398.12|395.72|396.11|393.71|0
1661253000000|2022-08-23 11:10:00|397.64|395.24|396.68|394.28|398.59|396.19|396.68|394.28|0
1661253300000|2022-08-23 11:15:00|396.87|394.47|396.3|393.9|397.44|395.04|396.11|393.71|0
1661253600000|2022-08-23 11:20:00|396.11|393.71|395.92|393.52|396.3|393.9|395.16|392.76|0
1661253900000|2022-08-23 11:25:00|396.11|393.71|397.06|394.66|398.01|395.61|395.73|393.33|0
1661254200000|2022-08-23 11:30:00|396.87|394.47|397.05|394.65|397.05|394.65|395.34|392.94|0
1661254500000|2022-08-23 11:35:00|397.24|394.84|395.82|393.42|397.63|395.23|395.53|393.13|0
1661254800000|2022-08-23 11:40:00|395.91|393.51|396.29|393.89|396.58|394.18|395.72|393.32|0
1661255100000|2022-08-23 11:45:00|396.1|393.7|394.58|392.18|397.62|395.22|394.39|391.99|0
1661255400000|2022-08-23 11:50:00|394.67|392.27|393.06|390.66|395.53|393.13|391.73|389.33|0
1661255700000|2022-08-23 11:55:00|393.24|390.84|392.67|390.27|394.38|391.98|392.48|390.08|0
1661256000000|2022-08-23 12:00:00|392.48|390.08|392.67|390.27|394|391.6|392.29|389.89|0
1661256300000|2022-08-23 12:05:00|392.48|390.08|393.53|391.13|394|391.6|392.1|389.7|0
1661256600000|2022-08-23 12:10:00|393.62|391.22|394.57|392.17|395.14|392.74|393.43|391.03|0
1661256900000|2022-08-23 12:15:00|394.47|392.07|395.32|392.92|396.09|393.69|394.37|391.97|0
1661257200000|2022-08-23 12:20:00|395.13|392.73|396.46|394.06|397.61|395.21|394.75|392.35|0
1661257500000|2022-08-23 12:25:00|396.27|393.87|394.75|392.35|396.84|394.44|394.75|392.35|0
1661257800000|2022-08-23 12:30:00|394.37|391.97|396.27|393.87|397.98|395.58|393.99|391.59|0
1661258100000|2022-08-23 12:35:00|396.37|393.97|400.85|398.45|401.04|398.64|396.27|393.87|0
1661258400000|2022-08-23 12:40:00|400.66|398.26|399.12|396.72|400.85|398.45|397.98|395.58|0
1661258700000|2022-08-23 12:45:00|399.22|396.82|400.46|398.06|400.65|398.25|397.98|395.58|0
1661259000000|2022-08-23 12:50:00|400.65|398.25|399.69|397.29|401.8|399.4|399.31|396.91|0
1661259300000|2022-08-23 12:55:00|399.5|397.1|400.65|398.25|401.42|399.02|399.12|396.72|0
1661259600000|2022-08-23 13:00:00|400.56|398.16|404.29|401.89|404.48|402.08|400.46|398.06|0
1661259900000|2022-08-23 13:05:00|404.1|401.7|402.56|400.16|404.48|402.08|401.79|399.39|0
1661260200000|2022-08-23 13:10:00|402.37|399.97|402.37|399.97|404.1|401.7|402.37|399.97|0
1661260500000|2022-08-23 13:15:00|402.56|400.16|402.56|400.16|403.13|400.73|402.37|399.97|0
1661260800000|2022-08-23 13:20:00|402.75|400.35|400.26|397.86|403.13|400.73|399.87|397.47|0
1661261100000|2022-08-23 13:25:00|400.06|397.66|401.98|399.58|402.36|399.96|399.3|396.9|0
1661261400000|2022-08-23 13:30:00|401.79|399.39|396.59|394.19|402.55|400.15|395.25|392.85|0
1661261700000|2022-08-23 13:35:00|396.4|394|399.45|397.05|399.45|397.05|393.54|391.14|0
1661262000000|2022-08-23 13:40:00|399.64|397.24|405.02|402.62|405.21|402.81|396.78|394.38|0
1661262300000|2022-08-23 13:45:00|401.94|399.54|395.63|393.23|404.06|401.66|394.3|391.9|0
1661262600000|2022-08-23 13:50:00|394.87|392.47|392.37|389.97|395.63|393.23|389.18|386.78|0
1661262900000|2022-08-23 13:55:00|392.18|389.78|394.26|391.86|395.59|393.19|390.47|388.07|0
1661263200000|2022-08-23 14:00:00|394.36|391.96|397.3|394.9|397.87|395.47|390.85|388.45|0
1661263500000|2022-08-23 14:05:00|396.73|394.33|386.32|383.92|396.73|394.33|386.32|383.92|0
1661263800000|2022-08-23 14:10:00|386.51|384.11|384.45|382.05|386.89|384.49|382.76|380.36|0
1661264100000|2022-08-23 14:15:00|384.82|382.42|386.51|384.11|388.39|385.99|383.51|381.11|0
1661264400000|2022-08-23 14:20:00|386.61|384.21|387.45|385.05|387.63|385.23|384.07|381.67|0
1661264700000|2022-08-23 14:25:00|387.63|385.23|393.3|390.9|393.3|390.9|387.26|384.86|0
1661265000000|2022-08-23 14:30:00|393.11|390.71|388.01|385.61|393.87|391.47|386.88|384.48|0
1661265300000|2022-08-23 14:35:00|387.63|385.23|395.19|392.79|395.19|392.79|386.88|384.48|0
1661265600000|2022-08-23 14:40:00|395.38|392.98|393.44|391.04|397.29|394.89|392.87|390.47|0
1661265900000|2022-08-23 14:45:00|393.54|391.14|392.68|390.28|396.1|393.7|391.73|389.33|0
1661266200000|2022-08-23 14:50:00|392.49|390.09|397.1|394.7|397.86|395.46|390.59|388.19|0
1661266500000|2022-08-23 14:55:00|397.67|395.27|400.93|398.53|401.51|399.11|397.29|394.89|0
1661266800000|2022-08-23 15:00:00|400.74|398.34|404.01|401.61|407.3|404.9|399.78|397.38|0
1661267100000|2022-08-23 15:05:00|404.4|402|404.16|401.76|405.94|403.54|403.01|400.61|0
1661267400000|2022-08-23 15:10:00|404.35|401.95|400.7|398.3|404.74|402.34|400.32|397.92|0
1661267700000|2022-08-23 15:15:00|400.51|398.11|398.02|395.62|400.89|398.49|396.68|394.28|0
1661268000000|2022-08-23 15:20:00|398.21|395.81|398.59|396.19|399.74|397.34|396.68|394.28|0
1661268300000|2022-08-23 15:25:00|397.82|395.42|402.04|399.64|402.23|399.83|397.82|395.42|0
1661268600000|2022-08-23 15:30:00|401.84|399.44|400.69|398.29|402.04|399.64|398.97|396.57|0
1661268900000|2022-08-23 15:35:00|400.12|397.72|397.63|395.23|400.12|397.72|396.48|394.08|0
1661269200000|2022-08-23 15:40:00|397.43|395.03|400.69|398.29|402.42|400.02|397.05|394.65|0
1661269500000|2022-08-23 15:45:00|400.5|398.1|398.96|396.56|400.69|398.29|397.62|395.22|0
1661269800000|2022-08-23 15:50:00|398.77|396.37|399.53|397.13|400.88|398.48|397.05|394.65|0
1661270100000|2022-08-23 15:55:00|399.72|397.32|401.06|398.66|403.18|400.78|399.72|397.32|0
1661270400000|2022-08-23 16:00:00|400.87|398.47|403.75|401.35|405.3|402.9|400.59|398.19|0
1661270700000|2022-08-23 16:05:00|403.95|401.55|401.06|398.66|405.49|403.09|401.06|398.66|0
1661271000000|2022-08-23 16:10:00|400.87|398.47|402.79|400.39|403.37|400.97|400.87|398.47|0
1661271300000|2022-08-23 16:15:00|402.6|400.2|406.83|404.43|407.61|405.21|402.21|399.81|0
1661271600000|2022-08-23 16:20:00|406.64|404.24|409.15|406.75|409.93|407.53|406.45|404.05|0
1661271900000|2022-08-23 16:25:00|409.35|406.95|409.54|407.14|410.12|407.72|405.48|403.08|0
1661272200000|2022-08-23 16:30:00|409.93|407.53|405.86|403.46|409.93|407.53|405.86|403.46|0
1661272500000|2022-08-23 16:35:00|406.06|403.66|401.43|399.03|406.25|403.85|401.05|398.65|0
1661272800000|2022-08-23 16:40:00|401.62|399.22|400.95|398.55|402.58|400.18|400.09|397.69|0
1661273100000|2022-08-23 16:45:00|401.05|398.65|402.77|400.37|402.77|400.37|400.28|397.88|0
1661273400000|2022-08-23 16:50:00|402.97|400.57|401.04|398.64|403.26|400.86|400.28|397.88|0
1661273700000|2022-08-23 16:55:00|401.43|399.03|399.7|397.3|402|399.6|398.93|396.53|0
1661274000000|2022-08-23 17:00:00|399.89|397.49|399.51|397.11|400.47|398.07|398.55|396.15|0
1661274300000|2022-08-23 17:05:00|399.61|397.21|402.38|399.98|403.34|400.94|399.61|397.21|0
1661274600000|2022-08-23 17:10:00|402.57|400.17|401.04|398.64|404.69|402.29|401.04|398.64|0
1661274900000|2022-08-23 17:15:00|400.84|398.44|402.19|399.79|402.57|400.17|398.74|396.34|0
1661275200000|2022-08-23 17:20:00|402.38|399.98|403.72|401.32|403.91|401.51|400.46|398.06|0
1661275500000|2022-08-23 17:25:00|404.11|401.71|398.16|395.76|404.11|401.71|397.01|394.61|0
1661275800000|2022-08-23 17:30:00|397.96|395.56|396.24|393.84|397.96|395.56|396.05|393.65|0
1661276100000|2022-08-23 17:35:00|396.63|394.23|400.64|398.24|401.03|398.63|396.63|394.23|0
1661276400000|2022-08-23 17:40:00|400.45|398.05|401.41|399.01|401.98|399.58|399.11|396.71|0
1661276700000|2022-08-23 17:45:00|401.6|399.2|402.75|400.35|403.71|401.31|401.02|398.62|0
1661277000000|2022-08-23 17:50:00|403.14|400.74|405.64|403.24|407.76|405.36|403.14|400.74|0
1661277300000|2022-08-23 17:55:00|405.25|402.85|404.67|402.27|406.41|404.01|403.52|401.12|0
1661277600000|2022-08-23 18:00:00|404.86|402.46|405.63|403.23|406.79|404.39|404.86|402.46|0
1661277900000|2022-08-23 18:05:00|405.44|403.04|403.51|401.11|406.02|403.62|402.74|400.34|0
1661278200000|2022-08-23 18:10:00|403.7|401.3|404.09|401.69|405.63|403.23|403.32|400.92|0
1661278500000|2022-08-23 18:15:00|403.9|401.5|401.78|399.38|404.47|402.07|401.39|398.99|0
1661278800000|2022-08-23 18:20:00|401.59|399.19|398.9|396.5|401.97|399.57|398.9|396.5|0
1661279100000|2022-08-23 18:25:00|399.09|396.69|399.66|397.26|400.82|398.42|399.09|396.69|0
1661279400000|2022-08-23 18:30:00|399.47|397.07|402.16|399.76|402.54|400.14|398.9|396.5|0
1661279700000|2022-08-23 18:35:00|402.35|399.95|400.43|398.03|402.54|400.14|400.23|397.83|0
1661280000000|2022-08-23 18:40:00|400.72|398.32|400.23|397.83|402.15|399.75|398.51|396.11|0
1661280300000|2022-08-23 18:45:00|400.42|398.02|400.77|398.37|403.11|400.71|400.38|397.98|0
1661280600000|2022-08-23 18:50:00|400.96|398.56|402.51|400.11|402.9|400.5|400.77|398.37|0
1661280900000|2022-08-23 18:55:00|402.32|399.92|399.99|397.59|402.7|400.3|399.42|397.02|0
1661281200000|2022-08-23 19:00:00|400.19|397.79|397.49|395.09|400.38|397.98|396.72|394.32|0
1661281500000|2022-08-23 19:05:00|397.3|394.9|396.72|394.32|398.83|396.43|396.52|394.12|0
1661281800000|2022-08-23 19:10:00|396.91|394.51|398.83|396.43|399.22|396.82|395.95|393.55|0
1661282100000|2022-08-23 19:15:00|399.02|396.62|395.18|392.78|399.02|396.62|394.98|392.58|0
1661282400000|2022-08-23 19:20:00|394.98|392.58|398.25|395.85|398.44|396.04|394.98|392.58|0
1661282700000|2022-08-23 19:25:00|398.44|396.04|398.25|395.85|399.21|396.81|397.48|395.08|0
1661283000000|2022-08-23 19:30:00|398.06|395.66|398.82|396.42|400.37|397.97|397.29|394.89|0
1661283300000|2022-08-23 19:35:00|399.21|396.81|400.94|398.54|401.52|399.12|398.82|396.42|0
1661283600000|2022-08-23 19:40:00|401.14|398.74|398.63|396.23|401.14|398.74|397.09|394.69|0
1661283900000|2022-08-23 19:45:00|399.4|397|401.13|398.73|402.88|400.48|399.4|397|0
1661284200000|2022-08-23 19:50:00|401.33|398.93|402.1|399.7|405.2|402.8|401.13|398.73|0
1661284500000|2022-08-23 19:55:00|402.29|399.89|405|402.6|405|402.6|400.17|397.77|0
1661284800000|2022-08-23 20:00:00|403.06|400.66|405.78|403.38|406.17|403.77|402.1|399.7|0
1661285100000|2022-08-23 20:05:00|405.97|403.57|405.97|403.57|406.36|403.96|405.2|402.8|0
1661285400000|2022-08-23 20:10:00|405.78|403.38|405.19|402.79|406.17|403.77|405|402.6|0
1661285700000|2022-08-23 20:15:00|405.59|402.59|405.39|402.59|405.59|402.79|405.39|402.59|0
1661286000000|2022-08-23 20:20:00|405.2|402.4|405|402.2|405.2|402.4|404.61|401.81|0
1661286300000|2022-08-23 20:25:00|405.19|402.39|404.8|402|405.78|402.98|404.8|402|0
1661286600000|2022-08-23 20:30:00|404.91|402.11|405.77|402.97|405.77|402.97|404.91|402.11|0
1661286900000|2022-08-23 20:35:00|405.97|403.17|405.77|402.97|405.97|403.17|405.58|402.78|0
1661287200000|2022-08-23 20:40:00|405.58|402.78|406.16|403.36|406.16|403.36|405.58|402.78|0
1661287500000|2022-08-23 20:45:00|405.96|403.16|406.35|403.55|406.55|403.75|405.77|402.97|0
1661287800000|2022-08-23 20:50:00|406.16|403.36|405.77|402.97|406.55|403.75|405.77|402.97|0
1661288100000|2022-08-23 20:55:00|405.57|402.77|406.25|403.45|406.64|403.84|405.57|402.77|0
1661288400000|2022-08-23 21:00:00|406.15|403.35|406.03|403.23|406.23|403.43|406.03|403.23|0
1661288700000|2022-08-23 21:05:00|406.06|403.26|406.28|403.48|406.28|403.48|406|403.2|0
1661289000000|2022-08-23 21:10:00|406.2|403.4|406.25|403.45|406.48|403.68|406.16|403.36|0
1661289300000|2022-08-23 21:15:00|406.33|403.53|406.25|403.45|406.68|403.88|406.25|403.45|0
1661289600000|2022-08-23 21:20:00|406.19|403.39|406.16|403.36|406.19|403.39|406.16|403.36|0
1661289900000|2022-08-23 21:25:00|406.07|403.27|406.16|403.36|406.31|403.51|406.05|403.25|0
1661290200000|2022-08-23 21:30:00|406.19|403.39|406.3|403.5|406.36|403.56|406.19|403.39|0
1661290500000|2022-08-23 21:35:00|406.33|403.53|406.36|403.56|406.56|403.76|406.27|403.47|0
1661290800000|2022-08-23 21:40:00|406.35|403.55|406.32|403.52|406.35|403.55|406.32|403.52|0
1661291100000|2022-08-23 21:45:00|406.24|403.44|406.35|403.55|406.35|403.55|406.1|403.3|0
1661291400000|2022-08-23 21:50:00|406.55|403.75|406.55|403.75|406.55|403.75|406.55|403.75|0
1661291700000|2022-08-23 21:55:00|406.35|403.55|406.26|403.46|406.35|403.55|406.12|403.32|0
1661292000000|2022-08-23 22:00:00|407.2|404.4|405.06|402.26|407.2|404.4|404.57|401.77|0
1661292300000|2022-08-23 22:05:00|404.96|402.16|403.99|401.19|404.96|402.16|403.99|401.19|0
1661292600000|2022-08-23 22:10:00|403.9|401.1|404.38|401.58|404.38|401.58|403.6|400.8|0
1661292900000|2022-08-23 22:15:00|404.18|401.38|403.79|400.99|404.18|401.38|403.6|400.8|0
1661293200000|2022-08-23 22:20:00|403.99|401.19|403.99|401.19|404.18|401.38|403.6|400.8|0
1661293500000|2022-08-23 22:25:00|404.18|401.38|404.37|401.57|404.57|401.77|403.98|401.18|0
1661293800000|2022-08-23 22:30:00|403.98|401.18|405.34|402.54|405.34|402.54|403.79|400.99|0
1661294100000|2022-08-23 22:35:00|405.15|402.35|404.86|402.06|405.34|402.54|404.56|401.76|0
1661294400000|2022-08-23 22:40:00|404.76|401.96|403.98|401.18|404.76|401.96|403.98|401.18|0
1661294700000|2022-08-23 22:45:00|404.08|401.28|403.78|400.98|404.08|401.28|403.39|400.59|0
1661295000000|2022-08-23 22:50:00|403.69|400.89|403.78|400.98|403.98|401.18|403.59|400.79|0
1661295300000|2022-08-23 22:55:00|403.88|401.08|403.97|401.17|404.17|401.37|403.88|401.08|0
1661295600000|2022-08-23 23:00:00|403.78|400.98|403.58|400.78|403.97|401.17|403|400.2|0
1661295900000|2022-08-23 23:05:00|403.49|400.69|402.81|400.01|403.49|400.69|402.61|399.81|0
1661296200000|2022-08-23 23:10:00|403|400.2|403.19|400.39|403.58|400.78|403|400.2|0
1661296500000|2022-08-23 23:15:00|403.1|400.3|402.8|400|403.19|400.39|402.61|399.81|0
1661296800000|2022-08-23 23:20:00|402.9|400.1|402.61|399.81|403|400.2|402.41|399.61|0
1661297100000|2022-08-23 23:25:00|402.8|400|403.57|400.77|403.57|400.77|402.61|399.81|0
1661297400000|2022-08-23 23:30:00|403.67|400.87|404.73|401.93|405.32|402.52|403.67|400.87|0
1661297700000|2022-08-23 23:35:00|404.93|402.13|404.45|401.65|405.12|402.32|404.25|401.45|0
1661298000000|2022-08-23 23:40:00|404.34|401.54|404.73|401.93|405.32|402.52|404.34|401.54|0
1661298300000|2022-08-23 23:45:00|404.83|402.03|404.73|401.93|405.51|402.71|404.73|401.93|0
1661298600000|2022-08-23 23:50:00|404.54|401.74|406.28|403.48|406.48|403.68|404.54|401.74|0
1661298900000|2022-08-23 23:55:00|406.48|403.68|405.5|402.7|406.48|403.68|405.5|402.7|0
1661299200000|2022-08-24 00:00:00|405.31|402.51|404.92|402.12|406.67|403.87|403.56|400.76|0
1661299500000|2022-08-24 00:05:00|404.82|402.02|404.82|402.02|405.6|402.8|404.14|401.34|0
1661299800000|2022-08-24 00:10:00|404.92|402.12|405.01|402.21|406.66|403.86|404.72|401.92|0
1661300100000|2022-08-24 00:15:00|405.11|402.31|405.11|402.31|406.08|403.28|404.14|401.34|0
1661300400000|2022-08-24 00:20:00|405.21|402.41|406.46|403.66|406.46|403.66|404.91|402.11|0
1661300700000|2022-08-24 00:25:00|406.27|403.47|405.88|403.08|406.46|403.66|405.69|402.89|0
1661301000000|2022-08-24 00:30:00|405.98|403.18|406.17|403.37|406.27|403.47|404.71|401.91|0
1661301300000|2022-08-24 00:35:00|406.27|403.47|407.82|405.02|407.82|405.02|406.07|403.27|0
1661301600000|2022-08-24 00:40:00|407.73|404.93|408.4|405.6|408.41|405.61|407.04|404.24|0
1661301900000|2022-08-24 00:45:00|408.21|405.41|406.65|403.85|408.21|405.41|406.46|403.66|0
1661302200000|2022-08-24 00:50:00|406.56|403.76|406.45|403.65|407.04|404.24|406.45|403.65|0
1661302500000|2022-08-24 00:55:00|406.55|403.75|407.23|404.43|407.23|404.43|405.87|403.07|0
1661302800000|2022-08-24 01:00:00|407.42|404.62|407.81|405.01|408.01|405.21|407.04|404.24|0
1661303100000|2022-08-24 01:05:00|407.62|404.82|407.81|405.01|408.4|405.6|407.33|404.53|0
1661303400000|2022-08-24 01:10:00|408.01|405.21|408|405.2|408.39|405.59|407.42|404.62|0
1661303700000|2022-08-24 01:15:00|407.61|404.81|407.42|404.62|407.61|404.81|406.74|403.94|0
1661304000000|2022-08-24 01:20:00|407.61|404.81|407.61|404.81|408|405.2|407.22|404.42|0
1661304300000|2022-08-24 01:25:00|407.42|404.62|408.39|405.59|408.39|405.59|407.03|404.23|0
1661304600000|2022-08-24 01:30:00|408.19|405.39|408.19|405.39|408.39|405.59|408|405.2|0
1661304900000|2022-08-24 01:35:00|408.39|405.59|407.41|404.61|408.39|405.59|407.41|404.61|0
1661305200000|2022-08-24 01:40:00|407.6|404.8|410.53|407.73|411.31|408.51|407.6|404.8|0
1661305500000|2022-08-24 01:45:00|410.73|407.93|412.88|410.08|413.27|410.47|410.33|407.53|0
1661305800000|2022-08-24 01:50:00|412.78|409.98|413.27|410.47|415.62|412.82|412.68|409.88|0
1661306100000|2022-08-24 01:55:00|413.46|410.66|413.07|410.27|414.84|412.04|412.68|409.88|0
1661306400000|2022-08-24 02:00:00|412.87|410.07|412.09|409.29|413.26|410.46|411.89|409.09|0
1661306700000|2022-08-24 02:05:00|411.99|409.19|413.26|410.46|413.26|410.46|411.89|409.09|0
1661307000000|2022-08-24 02:10:00|413.07|410.27|413.46|410.66|414.63|411.83|413.07|410.27|0
1661307300000|2022-08-24 02:15:00|413.26|410.46|412.67|409.87|413.56|410.76|412.47|409.67|0
1661307600000|2022-08-24 02:20:00|412.47|409.67|412.47|409.67|413.45|410.65|411.89|409.09|0
1661307900000|2022-08-24 02:25:00|412.57|409.77|412.67|409.87|412.67|409.87|412.08|409.28|0
1661308200000|2022-08-24 02:30:00|412.86|410.06|413.25|410.45|414.23|411.43|412.86|410.06|0
1661308500000|2022-08-24 02:35:00|413.45|410.65|414.82|412.02|415.21|412.41|413.45|410.65|0
1661308800000|2022-08-24 02:40:00|414.62|411.82|416.59|413.79|416.59|413.79|414.23|411.43|0
1661309100000|2022-08-24 02:45:00|416.39|413.59|416.39|413.59|416.98|414.18|415.21|412.41|0
1661309400000|2022-08-24 02:50:00|416.19|413.39|416.19|413.39|416.59|413.79|415.8|413|0
1661309700000|2022-08-24 02:55:00|415.99|413.19|415.6|412.8|416.78|413.98|415.4|412.6|0
1661310000000|2022-08-24 03:00:00|415.4|412.6|415.99|413.19|416.19|413.39|415.21|412.41|0
1661310300000|2022-08-24 03:05:00|415.9|413.1|415.5|412.7|415.99|413.19|414.61|411.81|0
1661310600000|2022-08-24 03:10:00|415.4|412.6|415|412.2|415.6|412.8|414.81|412.01|0
1661310900000|2022-08-24 03:15:00|415.2|412.4|415.2|412.4|415.4|412.6|414.81|412.01|0
1661311200000|2022-08-24 03:20:00|415.1|412.3|415.59|412.79|416.18|413.38|414.81|412.01|0
1661311500000|2022-08-24 03:25:00|415.79|412.99|415.79|412.99|416.38|413.58|415.59|412.79|0
1661311800000|2022-08-24 03:30:00|415.98|413.18|415|412.2|415.98|413.18|414.6|411.8|0
1661312100000|2022-08-24 03:35:00|414.9|412.1|415|412.2|415.39|412.59|414.8|412|0
1661312400000|2022-08-24 03:40:00|414.99|412.19|415.19|412.39|415.19|412.39|414.6|411.8|0
1661312700000|2022-08-24 03:45:00|414.99|412.19|415.38|412.58|415.58|412.78|414.8|412|0
1661313000000|2022-08-24 03:50:00|415.49|412.69|414.79|411.99|415.78|412.98|414.6|411.8|0
1661313300000|2022-08-24 03:55:00|414.99|412.19|415.38|412.58|415.38|412.58|414.99|412.19|0
1661313600000|2022-08-24 04:00:00|415.58|412.78|415.97|413.17|416.17|413.37|415.58|412.78|0
1661313900000|2022-08-24 04:05:00|416.17|413.37|416.16|413.36|416.36|413.56|415.57|412.77|0
1661314200000|2022-08-24 04:10:00|416.56|413.76|416.75|413.95|417.34|414.54|416.56|413.76|0
1661314500000|2022-08-24 04:15:00|416.56|413.76|415.57|412.77|416.75|413.95|415.37|412.57|0
1661314800000|2022-08-24 04:20:00|415.37|412.57|414.78|411.98|415.37|412.57|414.39|411.59|0
1661315100000|2022-08-24 04:25:00|414.59|411.79|414.78|411.98|414.98|412.18|414.39|411.59|0
1661315400000|2022-08-24 04:30:00|414.98|412.18|414.78|411.98|414.98|412.18|414.58|411.78|0
1661315700000|2022-08-24 04:35:00|414.58|411.78|415.74|412.94|416.52|413.72|414.39|411.59|0
1661316000000|2022-08-24 04:40:00|415.94|413.14|414.17|411.37|416.13|413.33|414.17|411.37|0
1661316300000|2022-08-24 04:45:00|414.37|411.57|413.39|410.59|414.56|411.76|413.39|410.59|0
1661316600000|2022-08-24 04:50:00|413.49|410.69|410.47|407.67|413.49|410.69|410.27|407.47|0
1661316900000|2022-08-24 04:55:00|410.27|407.47|410.08|407.28|410.66|407.86|409.11|406.31|0
1661317200000|2022-08-24 05:00:00|409.88|407.08|410.46|407.66|410.46|407.66|409.49|406.69|0
1661317500000|2022-08-24 05:05:00|410.27|407.47|410.85|408.05|411.05|408.25|409.69|406.89|0
1661317800000|2022-08-24 05:10:00|410.95|408.15|411.04|408.24|411.24|408.44|410.27|407.47|0
1661318100000|2022-08-24 05:15:00|410.95|408.15|411.63|408.83|411.82|409.02|410.46|407.66|0
1661318400000|2022-08-24 05:20:00|411.82|409.02|411.43|408.63|411.82|409.02|410.65|407.85|0
1661318700000|2022-08-24 05:25:00|411.23|408.43|410.26|407.46|411.62|408.82|410.26|407.46|0
1661319000000|2022-08-24 05:30:00|410.45|407.65|409.67|406.87|410.84|408.04|408.9|406.1|0
1661319300000|2022-08-24 05:35:00|409.48|406.68|409.28|406.48|409.87|407.07|408.9|406.1|0
1661319600000|2022-08-24 05:40:00|409.09|406.29|409.09|406.29|409.87|407.07|409.09|406.29|0
1661319900000|2022-08-24 05:45:00|409.28|406.48|409.38|406.58|409.67|406.87|408.31|405.51|0
1661320200000|2022-08-24 05:50:00|409.28|406.48|410.44|407.64|410.45|407.65|409.09|406.29|0
1661320500000|2022-08-24 05:55:00|410.35|407.55|409.96|407.16|410.44|407.64|409.67|406.87|0
1661320800000|2022-08-24 06:00:00|409.86|407.06|408.11|405.31|410.05|407.25|407.92|405.12|0
1661321100000|2022-08-24 06:05:00|407.92|405.12|406.36|403.56|408.11|405.31|406.36|403.56|0
1661321400000|2022-08-24 06:10:00|406.56|403.76|408.49|405.69|408.69|405.89|406.56|403.76|0
1661321700000|2022-08-24 06:15:00|408.21|405.41|409.66|406.86|409.66|406.86|408.11|405.31|0
1661322000000|2022-08-24 06:20:00|409.76|406.96|411.41|408.61|412.29|409.49|409.66|406.86|0
1661322300000|2022-08-24 06:25:00|411.31|408.51|411.6|408.8|411.79|408.99|410.82|408.02|0
1661322600000|2022-08-24 06:30:00|411.79|408.99|412.18|409.38|413.16|410.36|411.4|408.6|0
1661322900000|2022-08-24 06:35:00|411.79|408.99|410.14|407.34|412.18|409.38|410.04|407.24|0
1661323200000|2022-08-24 06:40:00|410.23|407.43|410.72|407.92|411.5|408.7|409.84|407.04|0
1661323500000|2022-08-24 06:45:00|410.62|407.82|411.59|408.79|411.59|408.79|410.04|407.24|0
1661323800000|2022-08-24 06:50:00|411.69|408.89|410.03|407.23|412.37|409.57|409.94|407.14|0
1661324100000|2022-08-24 06:55:00|410.23|407.43|410.03|407.23|410.23|407.43|408.87|406.07|0
1661324400000|2022-08-24 07:00:00|410.61|407.81|407.7|404.9|411.98|409.18|406.73|403.93|0
1661324700000|2022-08-24 07:05:00|407.11|404.71|408.37|405.97|408.66|406.26|406.34|403.94|0
1661325000000|2022-08-24 07:10:00|408.27|405.87|407.4|405|409.24|406.84|404.21|401.81|0
1661325300000|2022-08-24 07:15:00|407.69|405.29|410.51|408.11|410.7|408.3|407.3|404.9|0
1661325600000|2022-08-24 07:20:00|410.6|408.2|413.23|410.83|414.31|411.91|410.6|408.2|0
1661325900000|2022-08-24 07:25:00|413.52|411.12|415.19|412.79|416.06|413.66|413.52|411.12|0
1661326200000|2022-08-24 07:30:00|415.09|412.69|419.59|417.19|420.38|417.98|415.09|412.69|0
1661326500000|2022-08-24 07:35:00|419.79|417.39|414.49|412.09|419.79|417.39|414.49|412.09|0
1661326800000|2022-08-24 07:40:00|414.3|411.9|414.2|411.8|415.08|412.68|412.64|410.24|0
1661327100000|2022-08-24 07:45:00|414.49|412.09|412.25|409.85|415.08|412.68|411.56|409.16|0
1661327400000|2022-08-24 07:50:00|412.34|409.94|412.93|410.53|414.59|412.19|412.34|409.94|0
1661327700000|2022-08-24 07:55:00|412.83|410.43|414.2|411.8|415.86|413.46|412.64|410.24|0
1661328000000|2022-08-24 08:00:00|414.1|411.7|411.75|409.35|414.88|412.48|410.88|408.48|0
1661328300000|2022-08-24 08:05:00|411.85|409.45|410.1|407.7|412.14|409.74|409.81|407.41|0
1661328600000|2022-08-24 08:10:00|410|407.6|407.86|405.46|410.78|408.38|407.86|405.46|0
1661328900000|2022-08-24 08:15:00|408.05|405.65|407.86|405.46|409.8|407.4|407.66|405.26|0
1661329200000|2022-08-24 08:20:00|407.66|405.26|406.89|404.49|408.54|406.14|406.69|404.29|0
1661329500000|2022-08-24 08:25:00|406.99|404.59|407.27|404.87|407.47|405.07|406.3|403.9|0
1661329800000|2022-08-24 08:30:00|407.47|405.07|403.12|400.72|407.47|405.07|401.48|399.08|0
1661330100000|2022-08-24 08:35:00|403.21|400.81|403.98|401.58|403.98|401.58|401.67|399.27|0
1661330400000|2022-08-24 08:40:00|403.79|401.39|405.52|403.12|406.01|403.61|403.5|401.1|0
1661330700000|2022-08-24 08:45:00|405.72|403.32|403.01|400.61|405.82|403.42|403.01|400.61|0
1661331000000|2022-08-24 08:50:00|403.11|400.71|403.78|401.38|405.13|402.73|403.11|400.71|0
1661331300000|2022-08-24 08:55:00|403.59|401.19|402.81|400.41|404.85|402.45|402.62|400.22|0
1661331600000|2022-08-24 09:00:00|403.01|400.61|402.23|399.83|403.3|400.9|401.46|399.06|0
1661331900000|2022-08-24 09:05:00|402.33|399.93|402.04|399.64|404.36|401.96|402.04|399.64|0
1661332200000|2022-08-24 09:10:00|401.85|399.45|403.39|400.99|403.39|400.99|401.65|399.25|0
1661332500000|2022-08-24 09:15:00|403.29|400.89|404.35|401.95|404.84|402.44|403.19|400.79|0
1661332800000|2022-08-24 09:20:00|404.45|402.05|404.54|402.14|404.84|402.44|403.87|401.47|0
1661333100000|2022-08-24 09:25:00|404.64|402.24|405.51|403.11|405.51|403.11|404.35|401.95|0
1661333400000|2022-08-24 09:30:00|405.41|403.01|407.25|404.85|408.02|405.62|405.31|402.91|0
1661333700000|2022-08-24 09:35:00|407.64|405.24|407.63|405.23|408.02|405.62|406.86|404.46|0
1661334000000|2022-08-24 09:40:00|407.44|405.04|406.18|403.78|407.44|405.04|405.5|403.1|0
1661334300000|2022-08-24 09:45:00|406.08|403.68|407.24|404.84|407.54|405.14|405.89|403.49|0
1661334600000|2022-08-24 09:50:00|407.44|405.04|406.85|404.45|408.4|406|406.47|404.07|0
1661334900000|2022-08-24 09:55:00|407.15|404.75|407.73|405.33|408.4|406|406.46|404.06|0
1661335200000|2022-08-24 10:00:00|407.43|405.03|407.14|404.74|408.01|405.61|406.85|404.45|0
1661335500000|2022-08-24 10:05:00|407.24|404.84|405.88|403.48|407.62|405.22|405.49|403.09|0
1661335800000|2022-08-24 10:10:00|405.68|403.28|405.68|403.28|406.65|404.25|405.49|403.09|0
1661336100000|2022-08-24 10:15:00|405.49|403.09|406.26|403.86|406.84|404.44|405.49|403.09|0
1661336400000|2022-08-24 10:20:00|406.07|403.67|405.49|403.09|406.84|404.44|404.71|402.31|0
1661336700000|2022-08-24 10:25:00|405.68|403.28|405.78|403.38|407.62|405.22|405.49|403.09|0
1661337000000|2022-08-24 10:30:00|405.87|403.47|405.68|403.28|407.03|404.63|405.39|402.99|0
1661337300000|2022-08-24 10:35:00|405.48|403.08|405.87|403.47|405.87|403.47|404.51|402.11|0
1661337600000|2022-08-24 10:40:00|406.06|403.66|405.86|403.46|408.39|405.99|405.67|403.27|0
1661337900000|2022-08-24 10:45:00|405.67|403.27|407.41|405.01|407.71|405.31|405.67|403.27|0
1661338200000|2022-08-24 10:50:00|407.22|404.82|408.38|405.98|408.58|406.18|407.13|404.73|0
1661338500000|2022-08-24 10:55:00|408.58|406.18|408.38|405.98|409.35|406.95|407.99|405.59|0
1661338800000|2022-08-24 11:00:00|408.19|405.79|406.83|404.43|408.77|406.37|406.83|404.43|0
1661339100000|2022-08-24 11:05:00|406.93|404.53|405.76|403.36|407.9|405.5|405.66|403.26|0
1661339400000|2022-08-24 11:10:00|405.66|403.26|404.5|402.1|405.66|403.26|404.21|401.81|0
1661339700000|2022-08-24 11:15:00|404.11|401.71|404.69|402.29|405.47|403.07|403.92|401.52|0
1661340000000|2022-08-24 11:20:00|404.79|402.39|404.5|402.1|405.46|403.06|403.53|401.13|0
1661340300000|2022-08-24 11:25:00|404.69|402.29|403.14|400.74|405.85|403.45|403.14|400.74|0
1661340600000|2022-08-24 11:30:00|403.24|400.84|403.91|401.51|404.11|401.71|402.18|399.78|0
1661340900000|2022-08-24 11:35:00|404.11|401.71|403.14|400.74|404.68|402.28|402.37|399.97|0
1661341200000|2022-08-24 11:40:00|402.95|400.55|401.79|399.39|403.82|401.42|401.79|399.39|0
1661341500000|2022-08-24 11:45:00|401.98|399.58|399.48|397.08|402.36|399.96|399.28|396.88|0
1661341800000|2022-08-24 11:50:00|399.28|396.88|398.51|396.11|400.24|397.84|398.32|395.92|0
1661342100000|2022-08-24 11:55:00|398.32|395.92|398.06|395.66|399.86|397.46|397.36|394.96|0
1661342400000|2022-08-24 12:00:00|397.87|395.47|395.36|392.96|398.06|395.66|394.98|392.58|0
1661342700000|2022-08-24 12:05:00|395.56|393.16|396.71|394.31|397.09|394.69|395.17|392.77|0
1661343000000|2022-08-24 12:10:00|396.9|394.5|396.32|393.92|397.86|395.46|396.32|393.92|0
1661343300000|2022-08-24 12:15:00|396.42|394.02|397.47|395.07|397.67|395.27|395.17|392.77|0
1661343600000|2022-08-24 12:20:00|397.38|394.98|398.24|395.84|399.4|397|397.28|394.88|0
1661343900000|2022-08-24 12:25:00|398.15|395.75|398.53|396.13|398.82|396.42|396.99|394.59|0
1661344200000|2022-08-24 12:30:00|398.92|396.52|398.82|396.42|399.98|397.58|397.38|394.98|0
1661344500000|2022-08-24 12:35:00|399.01|396.61|402.31|399.91|402.69|400.29|399.01|396.61|0
1661344800000|2022-08-24 12:40:00|402.5|400.1|403.27|400.87|405.01|402.61|402.31|399.91|0
1661345100000|2022-08-24 12:45:00|403.66|401.26|403.85|401.45|405.98|403.58|403.66|401.26|0
1661345400000|2022-08-24 12:50:00|404.04|401.64|402.5|400.1|404.82|402.42|402.11|399.71|0
1661345700000|2022-08-24 12:55:00|402.69|400.29|402.3|399.9|402.88|400.48|401.34|398.94|0
1661346000000|2022-08-24 13:00:00|402.11|399.71|404.43|402.03|404.43|402.03|402.11|399.71|0
1661346300000|2022-08-24 13:05:00|404.04|401.64|403.07|400.67|404.62|402.22|402.49|400.09|0
1661346600000|2022-08-24 13:10:00|402.88|400.48|404.62|402.22|405.2|402.8|402.49|400.09|0
1661346900000|2022-08-24 13:15:00|404.61|402.21|405.19|402.79|405.78|403.38|404.61|402.21|0
1661347200000|2022-08-24 13:20:00|405.39|402.99|405.39|402.99|405.97|403.57|404.61|402.21|0
1661347500000|2022-08-24 13:25:00|405.77|403.37|406.35|403.95|407.33|404.93|405|402.6|0
1661347800000|2022-08-24 13:30:00|405.97|403.57|411.22|408.82|411.22|408.82|405.38|402.98|0
1661348100000|2022-08-24 13:35:00|411.61|409.21|405.38|402.98|411.61|409.21|404.99|402.59|0
1661348400000|2022-08-24 13:40:00|404.8|402.4|403.06|400.66|407.32|404.92|402.28|399.88|0
1661348700000|2022-08-24 13:45:00|403.25|400.85|405.57|403.17|406.15|403.75|402.09|399.69|0
1661349000000|2022-08-24 13:50:00|405.38|402.98|405.07|402.67|405.76|403.36|401.97|399.57|0
1661349300000|2022-08-24 13:55:00|405.26|402.86|404.59|402.19|406.82|404.42|403.52|401.12|0
1661349600000|2022-08-24 14:00:00|404.29|401.89|406.62|404.22|407.01|404.61|400.42|398.02|0
1661349900000|2022-08-24 14:05:00|406.43|404.03|403.51|401.11|407.4|405|401.57|399.17|0
1661350200000|2022-08-24 14:10:00|403.71|401.31|401.67|399.27|403.71|401.31|400.41|398.01|0
1661350500000|2022-08-24 14:15:00|401.38|398.98|396.36|393.96|402.93|400.53|396.36|393.96|0
1661350800000|2022-08-24 14:20:00|396.17|393.77|396.94|394.54|398.29|395.89|395.21|392.81|0
1661351100000|2022-08-24 14:25:00|396.75|394.35|396.67|394.27|397.32|394.92|393.82|391.42|0
1661351400000|2022-08-24 14:30:00|396.48|394.08|396.67|394.27|399.56|397.16|394.74|392.34|0
1661351700000|2022-08-24 14:35:00|396.47|394.07|399.17|396.77|400.14|397.74|394.74|392.34|0
1661352000000|2022-08-24 14:40:00|399.36|396.96|400.91|398.51|402.65|400.25|399.36|396.96|0
1661352300000|2022-08-24 14:45:00|400.72|398.32|398.78|396.38|402.26|399.86|398.78|396.38|0
1661352600000|2022-08-24 14:50:00|398.97|396.57|398.2|395.8|400.13|397.73|396.66|394.26|0
1661352900000|2022-08-24 14:55:00|398.59|396.19|397.81|395.41|399.36|396.96|395.7|393.3|0
1661353200000|2022-08-24 15:00:00|397.62|395.22|397.04|394.64|398.39|395.99|395.69|393.29|0
1661353500000|2022-08-24 15:05:00|397.23|394.83|396.46|394.06|398.58|396.18|395.31|392.91|0
1661353800000|2022-08-24 15:10:00|396.27|393.87|390.7|388.3|397.42|395.02|390.7|388.3|0
1661354100000|2022-08-24 15:15:00|390.13|387.73|389.49|387.09|390.8|388.4|386.44|384.04|0
1661354400000|2022-08-24 15:20:00|389.3|386.9|388.34|385.94|389.87|387.47|387.77|385.37|0
1661354700000|2022-08-24 15:25:00|388.15|385.75|387.77|385.37|388.72|386.32|386.63|384.23|0
1661355000000|2022-08-24 15:30:00|387.58|385.18|387.75|385.35|388.32|385.92|385.47|383.07|0
1661355300000|2022-08-24 15:35:00|387.94|385.54|387.37|384.97|388.7|386.3|386.99|384.59|0
1661355600000|2022-08-24 15:40:00|387.56|385.16|386.03|383.63|387.94|385.54|386.03|383.63|0
1661355900000|2022-08-24 15:45:00|385.84|383.44|385.27|382.87|385.84|383.44|384.32|381.92|0
1661356200000|2022-08-24 15:50:00|385.46|383.06|382.99|380.59|385.46|383.06|382.43|380.03|0
1661356500000|2022-08-24 15:55:00|382.43|380.03|385.27|382.87|385.27|382.87|382.05|379.65|0
1661356800000|2022-08-24 16:00:00|384.89|382.49|383.94|381.54|385.84|383.44|383.37|380.97|0
1661357100000|2022-08-24 16:05:00|383.75|381.35|383.94|381.54|384.89|382.49|383.18|380.78|0
1661357400000|2022-08-24 16:10:00|383.75|381.35|384.18|381.78|385.29|382.89|382.99|380.59|0
1661357700000|2022-08-24 16:15:00|384.37|381.97|384.75|382.35|384.75|382.35|382.85|380.45|0
1661358000000|2022-08-24 16:20:00|384.94|382.54|386.46|384.06|386.65|384.25|384.75|382.35|0
1661358300000|2022-08-24 16:25:00|386.27|383.87|387.03|384.63|387.6|385.2|385.51|383.11|0
1661358600000|2022-08-24 16:30:00|387.22|384.82|388.18|385.78|389.32|386.92|387.22|384.82|0
1661358900000|2022-08-24 16:35:00|388.08|385.68|392.19|389.79|393.15|390.75|388.08|385.68|0
1661359200000|2022-08-24 16:40:00|392|389.6|397.78|395.38|399.13|396.73|391.23|388.83|0
1661359500000|2022-08-24 16:45:00|397.58|395.18|397.19|394.79|398.36|395.96|395.65|393.25|0
1661359800000|2022-08-24 16:50:00|397.39|394.99|398.35|395.95|399.51|397.11|397.19|394.79|0
1661360100000|2022-08-24 16:55:00|398.55|396.15|397.76|395.36|398.93|396.53|396.21|393.81|0
1661360400000|2022-08-24 17:00:00|397.57|395.17|398.72|396.32|399.11|396.71|396.99|394.59|0
1661360700000|2022-08-24 17:05:00|398.53|396.13|394.48|392.08|398.72|396.32|394.29|391.89|0
1661361000000|2022-08-24 17:10:00|394.29|391.89|396.02|393.62|396.4|394|394.09|391.69|0
1661361300000|2022-08-24 17:15:00|395.82|393.42|397.17|394.77|397.17|394.77|394.67|392.27|0
1661361600000|2022-08-24 17:20:00|397.37|394.97|399.01|396.61|399.01|396.61|396.59|394.19|0
1661361900000|2022-08-24 17:25:00|398.91|396.51|401.23|398.83|401.81|399.41|398.33|395.93|0
1661362200000|2022-08-24 17:30:00|401.43|399.03|401.04|398.64|402.01|399.61|399.49|397.09|0
1661362500000|2022-08-24 17:35:00|401.23|398.83|399.48|397.08|401.42|399.02|399.48|397.08|0
1661362800000|2022-08-24 17:40:00|399.68|397.28|399.48|397.08|401.23|398.83|399.29|396.89|0
1661363100000|2022-08-24 17:45:00|399.68|397.28|398.71|396.31|400.06|397.66|397.93|395.53|0
1661363400000|2022-08-24 17:50:00|398.9|396.5|398.9|396.5|398.9|396.5|397.35|394.95|0
1661363700000|2022-08-24 17:55:00|399.09|396.69|397.54|395.14|399.48|397.08|397.54|395.14|0
1661364000000|2022-08-24 18:00:00|397.16|394.76|396.58|394.18|398.51|396.11|396|393.6|0
1661364300000|2022-08-24 18:05:00|396.77|394.37|395.61|393.21|398.51|396.11|395.03|392.63|0
1661364600000|2022-08-24 18:10:00|395.42|393.02|396.38|393.98|396.57|394.17|395.03|392.63|0
1661364900000|2022-08-24 18:15:00|396.19|393.79|396.38|393.98|397.34|394.94|395.99|393.59|0
1661365200000|2022-08-24 18:20:00|396.19|393.79|395.03|392.63|397.92|395.52|394.84|392.44|0
1661365500000|2022-08-24 18:25:00|395.22|392.82|395.99|393.59|396.38|393.98|394.83|392.43|0
1661365800000|2022-08-24 18:30:00|395.8|393.4|398.88|396.48|399.46|397.06|395.6|393.2|0
1661366100000|2022-08-24 18:35:00|399.08|396.68|397.53|395.13|399.66|397.26|397.53|395.13|0
1661366400000|2022-08-24 18:40:00|397.33|394.93|397.91|395.51|398.3|395.9|396.56|394.16|0
1661366700000|2022-08-24 18:45:00|398.11|395.71|398.68|396.28|400.23|397.83|397.72|395.32|0
1661367000000|2022-08-24 18:50:00|398.4|396|395.86|393.46|399.07|396.67|395.66|393.26|0
1661367300000|2022-08-24 18:55:00|395.47|393.07|393.96|391.56|396.24|393.84|393.57|391.17|0
1661367600000|2022-08-24 19:00:00|394.15|391.75|393.19|390.79|395.12|392.72|393.19|390.79|0
1661367900000|2022-08-24 19:05:00|392.99|390.59|390.68|388.28|392.99|390.59|390.1|387.7|0
1661368200000|2022-08-24 19:10:00|390.49|388.09|388.57|386.17|391.26|388.86|388.37|385.97|0
1661368500000|2022-08-24 19:15:00|388.37|385.97|387.8|385.4|390.1|387.7|387.71|385.31|0
1661368800000|2022-08-24 19:20:00|387.99|385.59|389.58|387.18|390.16|387.76|387.99|385.59|0
1661369100000|2022-08-24 19:25:00|389.77|387.37|391.11|388.71|391.88|389.48|389.39|386.99|0
1661369400000|2022-08-24 19:30:00|391.3|388.9|389.77|387.37|391.3|388.9|389.77|387.37|0
1661369700000|2022-08-24 19:35:00|389.38|386.98|386.91|384.51|389.58|387.18|386.32|383.92|0
1661370000000|2022-08-24 19:40:00|386.53|384.13|387.27|384.87|388.61|386.21|386.53|384.13|0
1661370300000|2022-08-24 19:45:00|387.46|385.06|388.27|385.87|389.37|386.97|387.32|384.92|0
1661370600000|2022-08-24 19:50:00|388.65|386.25|389.42|387.02|390.19|387.79|387.89|385.49|0
1661370900000|2022-08-24 19:55:00|389.8|387.4|392.48|390.08|394.02|391.62|389.23|386.83|0
1661371200000|2022-08-24 20:00:00|392.09|389.69|390.17|387.77|393.25|390.85|390.17|387.77|0
1661371500000|2022-08-24 20:05:00|390.74|388.34|390.36|387.96|391.32|388.92|390.36|387.96|0
1661371800000|2022-08-24 20:10:00|390.55|388.15|389.78|387.38|390.93|388.53|389.59|387.19|0
1661372100000|2022-08-24 20:15:00|389.98|387.18|389.4|386.6|389.98|387.18|389.21|386.41|0
1661372400000|2022-08-24 20:20:00|390.36|387.56|389.59|386.79|392.28|389.48|388.54|385.74|0
1661372700000|2022-08-24 20:25:00|389.78|386.98|389.4|386.6|389.98|387.18|389.21|386.41|0
1661373000000|2022-08-24 20:30:00|389.21|386.41|389.59|386.79|389.59|386.79|388.82|386.02|0
1661373300000|2022-08-24 20:35:00|389.97|387.17|389.97|387.17|390.36|387.56|389.59|386.79|0
1661373600000|2022-08-24 20:40:00|389.78|386.98|388.24|385.44|389.78|386.98|388.05|385.25|0
1661373900000|2022-08-24 20:45:00|388.05|385.25|388.05|385.25|388.05|385.25|387.77|384.97|0
1661374200000|2022-08-24 20:50:00|387.86|385.06|387.66|384.86|388.24|385.44|387.28|384.48|0
1661374500000|2022-08-24 20:55:00|387.76|384.96|387.68|384.88|387.76|384.96|387.57|384.77|0
1661374800000|2022-08-24 21:00:00|387.7|384.9|388.45|385.65|388.48|385.68|387.68|384.88|0
1661375100000|2022-08-24 21:05:00|388.79|385.99|388.36|385.56|388.79|385.99|388.23|385.43|0
1661375400000|2022-08-24 21:10:00|388.45|385.65|388.5|385.7|388.65|385.85|388.39|385.59|0
1661375700000|2022-08-24 21:15:00|388.53|385.73|388.61|385.81|388.64|385.84|388.44|385.64|0
1661376000000|2022-08-24 21:20:00|388.64|385.84|388.58|385.78|388.64|385.84|388.58|385.78|0
1661376300000|2022-08-24 21:25:00|388.61|385.81|388.44|385.64|388.89|386.09|388.44|385.64|0
1661376600000|2022-08-24 21:30:00|388.47|385.67|388.41|385.61|388.52|385.72|388.33|385.53|0
1661376900000|2022-08-24 21:35:00|388.69|385.89|388.55|385.75|388.69|385.89|388.52|385.72|0
1661377200000|2022-08-24 21:40:00|388.44|385.64|388.41|385.61|388.44|385.64|388.41|385.61|0
1661377500000|2022-08-24 21:45:00|388.43|385.63|388.49|385.69|388.6|385.8|388.43|385.63|0
1661377800000|2022-08-24 21:50:00|388.48|385.68|388.43|385.63|388.52|385.72|388.38|385.58|0
1661378100000|2022-08-24 21:55:00|388.41|385.61|388.43|385.63|388.57|385.77|388.1|385.3|0
1661378400000|2022-08-24 22:00:00|388.7|385.9|387.64|384.84|388.79|385.99|387.64|384.84|0
1661378700000|2022-08-24 22:05:00|387.83|385.03|386.87|384.07|388.02|385.22|386.87|384.07|0
1661379000000|2022-08-24 22:10:00|387.25|384.45|387.63|384.83|387.83|385.03|387.06|384.26|0
1661379300000|2022-08-24 22:15:00|387.82|385.02|388.21|385.41|388.21|385.41|387.82|385.02|0
1661379600000|2022-08-24 22:20:00|388.4|385.6|388.59|385.79|388.78|385.98|388.2|385.4|0
1661379900000|2022-08-24 22:25:00|388.78|385.98|387.82|385.02|388.78|385.98|387.63|384.83|0
1661380200000|2022-08-24 22:30:00|388.2|385.4|388.39|385.59|388.58|385.78|388.11|385.31|0
1661380500000|2022-08-24 22:35:00|388.58|385.78|388.39|385.59|388.97|386.17|388.39|385.59|0
1661380800000|2022-08-24 22:40:00|388.58|385.78|388.87|386.07|388.96|386.16|388.2|385.4|0
1661381100000|2022-08-24 22:45:00|388.96|386.16|389.15|386.35|389.34|386.54|388.77|385.97|0
1661381400000|2022-08-24 22:50:00|388.96|386.16|389.34|386.54|389.54|386.74|388.96|386.16|0
1661381700000|2022-08-24 22:55:00|389.15|386.35|388.77|385.97|389.34|386.54|388.77|385.97|0
1661382000000|2022-08-24 23:00:00|388.57|385.77|388|385.2|388.96|386.16|387.81|385.01|0
1661382300000|2022-08-24 23:05:00|388.19|385.39|389.34|386.54|389.34|386.54|388.19|385.39|0
1661382600000|2022-08-24 23:10:00|389.14|386.34|389.33|386.53|389.53|386.73|388.95|386.15|0
1661382900000|2022-08-24 23:15:00|389.14|386.34|389.33|386.53|389.33|386.53|389.14|386.34|0
1661383200000|2022-08-24 23:20:00|389.24|386.44|388.95|386.15|389.33|386.53|388.37|385.57|0
1661383500000|2022-08-24 23:25:00|389.14|386.34|388.75|385.95|389.14|386.34|388.75|385.95|0
1661383800000|2022-08-24 23:30:00|388.95|386.15|389.9|387.1|390.1|387.3|388.95|386.15|0
1661384100000|2022-08-24 23:35:00|390.09|387.29|389.9|387.1|390.09|387.29|389.71|386.91|0
1661384400000|2022-08-24 23:40:00|389.81|387.01|389.9|387.1|389.9|387.1|389.71|386.91|0
1661384700000|2022-08-24 23:45:00|389.71|386.91|391.43|388.63|391.63|388.83|389.71|386.91|0
1661385000000|2022-08-24 23:50:00|391.24|388.44|391.24|388.44|391.43|388.63|391.05|388.25|0
1661385300000|2022-08-24 23:55:00|391.43|388.63|390.85|388.05|391.63|388.83|390.66|387.86|0
1661385600000|2022-08-25 00:00:00|390.28|387.48|391.81|389.01|392.59|389.79|390.09|387.29|0
1661385900000|2022-08-25 00:05:00|391.72|388.92|390.27|387.47|391.81|389.01|389.89|387.09|0
1661386200000|2022-08-25 00:10:00|390.47|387.67|390.27|387.47|390.85|388.05|390.08|387.28|0
1661386500000|2022-08-25 00:15:00|390.08|387.28|390.27|387.47|390.46|387.66|389.69|386.89|0
1661386800000|2022-08-25 00:20:00|390.08|387.28|389.88|387.08|390.46|387.66|389.69|386.89|0
1661387100000|2022-08-25 00:25:00|389.79|386.99|389.69|386.89|390.27|387.47|389.69|386.89|0
1661387400000|2022-08-25 00:30:00|389.88|387.08|387|384.2|389.88|387.08|386.81|384.01|0
1661387700000|2022-08-25 00:35:00|387.2|384.4|385.28|382.48|387.96|385.16|384.9|382.1|0
1661388000000|2022-08-25 00:40:00|385.09|382.29|385.47|382.67|385.86|383.06|384.9|382.1|0
1661388300000|2022-08-25 00:45:00|385.28|382.48|385.09|382.29|385.66|382.86|384.14|381.34|0
1661388600000|2022-08-25 00:50:00|385.28|382.48|384.42|381.62|385.28|382.48|384.13|381.33|0
1661388900000|2022-08-25 00:55:00|384.32|381.52|384.7|381.9|385.28|382.48|384.13|381.33|0
1661389200000|2022-08-25 01:00:00|384.89|382.09|384.89|382.09|384.89|382.09|384.32|381.52|0
1661389500000|2022-08-25 01:05:00|384.7|381.9|385.27|382.47|385.46|382.66|384.7|381.9|0
1661389800000|2022-08-25 01:10:00|385.46|382.66|385.46|382.66|385.46|382.66|384.51|381.71|0
1661390100000|2022-08-25 01:15:00|385.27|382.47|383.74|380.94|385.46|382.66|383.55|380.75|0
1661390400000|2022-08-25 01:20:00|383.93|381.13|385.26|382.46|385.27|382.47|383.74|380.94|0
1661390700000|2022-08-25 01:25:00|385.07|382.27|384.88|382.08|385.07|382.27|384.31|381.51|0
1661391000000|2022-08-25 01:30:00|384.69|381.89|383.93|381.13|384.69|381.89|383.93|381.13|0
1661391300000|2022-08-25 01:35:00|383.73|380.93|382.59|379.79|383.73|380.93|382.21|379.41|0
1661391600000|2022-08-25 01:40:00|382.4|379.6|383.16|380.36|383.16|380.36|382.4|379.6|0
1661391900000|2022-08-25 01:45:00|383.35|380.55|382.59|379.79|383.73|380.93|382.4|379.6|0
1661392200000|2022-08-25 01:50:00|382.4|379.6|382.77|379.97|382.97|380.17|381.83|379.03|0
1661392500000|2022-08-25 01:55:00|382.97|380.17|383.53|380.73|383.54|380.74|382.77|379.97|0
1661392800000|2022-08-25 02:00:00|383.34|380.54|384.3|381.5|384.49|381.69|383.06|380.26|0
1661393100000|2022-08-25 02:05:00|384.1|381.3|383.72|380.92|384.29|381.49|383.53|380.73|0
1661393400000|2022-08-25 02:10:00|383.91|381.11|384.67|381.87|384.67|381.87|383.53|380.73|0
1661393700000|2022-08-25 02:15:00|384.86|382.06|384.29|381.49|384.86|382.06|383.72|380.92|0
1661394000000|2022-08-25 02:20:00|384.48|381.68|382.95|380.15|384.48|381.68|382.76|379.96|0
1661394300000|2022-08-25 02:25:00|382.76|379.96|382.57|379.77|383.14|380.34|382.57|379.77|0
1661394600000|2022-08-25 02:30:00|382.38|379.58|382|379.2|383.14|380.34|382|379.2|0
1661394900000|2022-08-25 02:35:00|382.1|379.3|382.95|380.15|382.95|380.15|382|379.2|0
1661395200000|2022-08-25 02:40:00|382.76|379.96|382.95|380.15|383.14|380.34|382.57|379.77|0
1661395500000|2022-08-25 02:45:00|383.14|380.34|383.52|380.72|383.52|380.72|382.95|380.15|0
1661395800000|2022-08-25 02:50:00|383.32|380.52|383.51|380.71|383.9|381.1|383.32|380.52|0
1661396100000|2022-08-25 02:55:00|383.32|380.52|383.51|380.71|383.51|380.71|383.32|380.52|0
1661396400000|2022-08-25 03:00:00|383.32|380.52|383.32|380.52|383.89|381.09|383.13|380.33|0
1661396700000|2022-08-25 03:05:00|383.51|380.71|382.94|380.14|383.89|381.09|382.94|380.14|0
1661397000000|2022-08-25 03:10:00|382.75|379.95|382.55|379.75|383.13|380.33|382.55|379.75|0
1661397300000|2022-08-25 03:15:00|382.46|379.66|382.74|379.94|382.93|380.13|382.17|379.37|0
1661397600000|2022-08-25 03:20:00|382.55|379.75|383.5|380.7|383.5|380.7|382.36|379.56|0
1661397900000|2022-08-25 03:25:00|383.31|380.51|382.93|380.13|383.31|380.51|382.36|379.56|0
1661398200000|2022-08-25 03:30:00|383.12|380.32|384.26|381.46|384.26|381.46|382.74|379.94|0
1661398500000|2022-08-25 03:35:00|384.45|381.65|384.45|381.65|384.83|382.03|384.07|381.27|0
1661398800000|2022-08-25 03:40:00|384.64|381.84|384.64|381.84|385.02|382.22|384.26|381.46|0
1661399100000|2022-08-25 03:45:00|384.45|381.65|384.83|382.03|385.02|382.22|384.06|381.26|0
1661399400000|2022-08-25 03:50:00|384.64|381.84|383.87|381.07|384.83|382.03|383.87|381.07|0
1661399700000|2022-08-25 03:55:00|384.06|381.26|384.06|381.26|384.44|381.64|383.87|381.07|0
1661400000000|2022-08-25 04:00:00|383.87|381.07|383.78|380.98|384.63|381.83|383.78|380.98|0
1661400300000|2022-08-25 04:05:00|383.68|380.88|383.48|380.68|383.68|380.88|383.29|380.49|0
1661400600000|2022-08-25 04:10:00|383.58|380.78|382.91|380.11|383.58|380.78|382.72|379.92|0
1661400900000|2022-08-25 04:15:00|382.72|379.92|383.48|380.68|383.86|381.06|382.72|379.92|0
1661401200000|2022-08-25 04:20:00|383.58|380.78|383.29|380.49|383.67|380.87|383.1|380.3|0
1661401500000|2022-08-25 04:25:00|383.1|380.3|382.71|379.91|383.29|380.49|382.71|379.91|0
1661401800000|2022-08-25 04:30:00|382.52|379.72|380.24|377.44|382.52|379.72|380.24|377.44|0
1661402100000|2022-08-25 04:35:00|380.43|377.63|380.81|378.01|380.81|378.01|380.24|377.44|0
1661402400000|2022-08-25 04:40:00|380.62|377.82|381|378.2|381|378.2|380.62|377.82|0
1661402700000|2022-08-25 04:45:00|380.81|378.01|380.62|377.82|380.81|378.01|380.43|377.63|0
1661403000000|2022-08-25 04:50:00|380.52|377.72|379.29|376.49|380.62|377.82|379.1|376.3|0
1661403300000|2022-08-25 04:55:00|379.19|376.39|379.66|376.86|379.76|376.96|379|376.2|0
1661403600000|2022-08-25 05:00:00|379.28|376.48|378.15|375.35|379.28|376.48|377.2|374.4|0
1661403900000|2022-08-25 05:05:00|377.87|375.07|378.14|375.34|378.33|375.53|377.01|374.21|0
1661404200000|2022-08-25 05:10:00|378.33|375.53|378.71|375.91|378.9|376.1|378.14|375.34|0
1661404500000|2022-08-25 05:15:00|378.9|376.1|379.09|376.29|379.09|376.29|377.95|375.15|0
1661404800000|2022-08-25 05:20:00|378.9|376.1|380.22|377.42|380.22|377.42|378.71|375.91|0
1661405100000|2022-08-25 05:25:00|380.03|377.23|379.84|377.04|380.41|377.61|379.27|376.47|0
1661405400000|2022-08-25 05:30:00|379.65|376.85|380.22|377.42|380.41|377.61|379.65|376.85|0
1661405700000|2022-08-25 05:35:00|380.41|377.61|380.79|377.99|380.98|378.18|380.41|377.61|0
1661406000000|2022-08-25 05:40:00|380.98|378.18|380.78|377.98|380.98|378.18|380.59|377.79|0
1661406300000|2022-08-25 05:45:00|380.88|378.08|380.59|377.79|380.97|378.17|380.02|377.22|0
1661406600000|2022-08-25 05:50:00|380.69|377.89|380.97|378.17|380.97|378.17|380.21|377.41|0
1661406900000|2022-08-25 05:55:00|380.78|377.98|380.4|377.6|380.97|378.17|380.4|377.6|0
1661407200000|2022-08-25 06:00:00|380.59|377.79|379.83|377.03|380.97|378.17|379.64|376.84|0
1661407500000|2022-08-25 06:05:00|379.64|376.84|380.2|377.4|380.96|378.16|379.64|376.84|0
1661407800000|2022-08-25 06:10:00|380.01|377.21|378.5|375.7|380.01|377.21|377.93|375.13|0
1661408100000|2022-08-25 06:15:00|378.31|375.51|362.2|359.4|378.5|375.7|359.98|357.18|0
1661408400000|2022-08-25 06:20:00|362.39|359.59|367.78|364.98|367.96|365.16|362.39|359.59|0
1661408700000|2022-08-25 06:25:00|367.4|364.6|366.28|363.48|367.78|364.98|365.45|362.65|0
1661409000000|2022-08-25 06:30:00|365.91|363.11|362.94|360.14|366.84|364.04|362.75|359.95|0
1661409300000|2022-08-25 06:35:00|362.75|359.95|363.77|360.97|364.98|362.18|362.75|359.95|0
1661409600000|2022-08-25 06:40:00|363.86|361.06|361.92|359.12|364.42|361.62|361.92|359.12|0
1661409900000|2022-08-25 06:45:00|361.82|359.02|362|359.2|362.19|359.39|359.23|356.43|0
1661410200000|2022-08-25 06:50:00|362.19|359.39|361.82|359.02|364.04|361.24|361.63|358.83|0
1661410500000|2022-08-25 06:55:00|362|359.2|362.93|360.13|363.3|360.5|362|359.2|0
1661410800000|2022-08-25 07:00:00|363.3|360.5|363.82|361.02|367.03|364.23|362.56|359.76|0
1661411100000|2022-08-25 07:05:00|363.44|361.04|364.27|361.87|364.92|362.52|363.25|360.85|0
1661411400000|2022-08-25 07:10:00|364.36|361.96|365.47|363.07|366.4|364|364.17|361.77|0
1661411700000|2022-08-25 07:15:00|365.66|363.26|362.88|360.48|365.84|363.44|362.69|360.29|0
1661412000000|2022-08-25 07:20:00|362.51|360.11|363.98|361.58|364.91|362.51|362.32|359.92|0
1661412300000|2022-08-25 07:25:00|363.8|361.4|363.43|361.03|365.28|362.88|363.24|360.84|0
1661412600000|2022-08-25 07:30:00|363.8|361.4|365.84|363.44|366.49|364.09|363.61|361.21|0
1661412900000|2022-08-25 07:35:00|366.02|363.62|365.65|363.25|366.21|363.81|364.91|362.51|0
1661413200000|2022-08-25 07:40:00|365.93|363.53|364.81|362.41|366.21|363.81|364.35|361.95|0
1661413500000|2022-08-25 07:45:00|364.9|362.5|365.27|362.87|365.55|363.15|364.16|361.76|0
1661413800000|2022-08-25 07:50:00|365.09|362.69|362.66|360.26|365.09|362.69|361.73|359.33|0
1661414100000|2022-08-25 07:55:00|362.84|360.44|361.17|358.77|362.84|360.44|360.99|358.59|0
1661414400000|2022-08-25 08:00:00|360.99|358.59|363.03|360.63|363.03|360.63|359.88|357.48|0
1661414700000|2022-08-25 08:05:00|363.21|360.81|364.32|361.92|364.33|361.93|361.91|359.51|0
1661415000000|2022-08-25 08:10:00|364.24|361.84|365.25|362.85|365.25|362.85|363.77|361.37|0
1661415300000|2022-08-25 08:15:00|365.44|363.04|365.81|363.41|366.93|364.53|365.25|362.85|0
1661415600000|2022-08-25 08:20:00|365.91|363.51|366.09|363.69|366.18|363.78|364.69|362.29|0
1661415900000|2022-08-25 08:25:00|365.81|363.41|366.74|364.34|366.93|364.53|365.81|363.41|0
1661416200000|2022-08-25 08:30:00|366.93|364.53|364.5|362.1|366.93|364.53|364.5|362.1|0
1661416500000|2022-08-25 08:35:00|364.6|362.2|364.31|361.91|365.06|362.66|364.13|361.73|0
1661416800000|2022-08-25 08:40:00|364.41|362.01|363.2|360.8|364.5|362.1|363.2|360.8|0
1661417100000|2022-08-25 08:45:00|363.57|361.17|364.12|361.72|364.31|361.91|363.2|360.8|0
1661417400000|2022-08-25 08:50:00|364.31|361.91|365.42|363.02|365.42|363.02|364.12|361.72|0
1661417700000|2022-08-25 08:55:00|365.33|362.93|365.24|362.84|365.61|363.21|364.86|362.46|0
1661418000000|2022-08-25 09:00:00|365.42|363.02|366.91|364.51|366.91|364.51|364.3|361.9|0
1661418300000|2022-08-25 09:05:00|366.72|364.32|367.66|365.26|367.66|365.26|365.6|363.2|0
1661418600000|2022-08-25 09:10:00|367.84|365.44|368.21|365.81|368.4|366|367.84|365.44|0
1661418900000|2022-08-25 09:15:00|368.03|365.63|371.02|368.62|371.2|368.8|367.84|365.44|0
1661419200000|2022-08-25 09:20:00|370.83|368.43|371.95|369.55|372.14|369.74|370.64|368.24|0
1661419500000|2022-08-25 09:25:00|371.76|369.36|374.39|371.99|374.76|372.36|371.76|369.36|0
1661419800000|2022-08-25 09:30:00|374.58|372.18|374.76|372.36|376.84|374.44|373.82|371.42|0
1661420100000|2022-08-25 09:35:00|374.95|372.55|375.89|373.49|376.83|374.43|374.39|371.99|0
1661420400000|2022-08-25 09:40:00|376.08|373.68|376.74|374.34|377.78|375.38|375.8|373.4|0
1661420700000|2022-08-25 09:45:00|376.64|374.24|378.82|376.42|379.47|377.07|376.45|374.05|0
1661421000000|2022-08-25 09:50:00|378.91|376.51|376.64|374.24|378.91|376.51|376.64|374.24|0
1661421300000|2022-08-25 09:55:00|376.92|374.52|377.96|375.56|378.52|376.12|376.26|373.86|0
1661421600000|2022-08-25 10:00:00|378.34|375.94|378.7|376.3|379.28|376.88|376.49|374.09|0
1661421900000|2022-08-25 10:05:00|378.89|376.49|378.89|376.49|379.27|376.87|378.13|375.73|0
1661422200000|2022-08-25 10:10:00|378.8|376.4|377.18|374.78|379.45|377.05|377.18|374.78|0
1661422500000|2022-08-25 10:15:00|377.28|374.88|379.42|377.02|379.43|377.03|377.28|374.88|0
1661422800000|2022-08-25 10:20:00|379.24|376.84|376.97|374.57|379.42|377.02|376.97|374.57|0
1661423100000|2022-08-25 10:25:00|377.16|374.76|376.41|374.01|377.35|374.95|376.22|373.82|0
1661423400000|2022-08-25 10:30:00|376.32|373.92|375.84|373.44|377.16|374.76|375.46|373.06|0
1661423700000|2022-08-25 10:35:00|376.03|373.63|377.34|374.94|377.91|375.51|375.84|373.44|0
1661424000000|2022-08-25 10:40:00|377.53|375.13|375.84|373.44|377.91|375.51|375.84|373.44|0
1661424300000|2022-08-25 10:45:00|376.02|373.62|376.21|373.81|377.15|374.75|375.46|373.06|0
1661424600000|2022-08-25 10:50:00|376.02|373.62|376.4|374|376.77|374.37|375.74|373.34|0
1661424900000|2022-08-25 10:55:00|376.58|374.18|376.77|374.37|376.77|374.37|375.45|373.05|0
1661425200000|2022-08-25 11:00:00|376.49|374.09|376.39|373.99|378.09|375.69|376.2|373.8|0
1661425500000|2022-08-25 11:05:00|376.77|374.37|376.11|373.71|376.96|374.56|376.01|373.61|0
1661425800000|2022-08-25 11:10:00|376.2|373.8|372.26|369.86|376.2|373.8|372.07|369.67|0
1661426100000|2022-08-25 11:15:00|372.07|369.67|372.54|370.14|373.66|371.26|371.51|369.11|0
1661426400000|2022-08-25 11:20:00|372.35|369.95|372.91|370.51|374.03|371.63|371.79|369.39|0
1661426700000|2022-08-25 11:25:00|373.09|370.69|372.16|369.76|373.09|370.69|372.16|369.76|0
1661427000000|2022-08-25 11:30:00|372.25|369.85|374.59|372.19|374.78|372.38|372.25|369.85|0
1661427300000|2022-08-25 11:35:00|374.78|372.38|374.12|371.72|375.72|373.32|373.84|371.44|0
1661427600000|2022-08-25 11:40:00|374.21|371.81|376.28|373.88|376.28|373.88|373.65|371.25|0
1661427900000|2022-08-25 11:45:00|376.09|373.69|375.33|372.93|376.84|374.44|375.15|372.75|0
1661428200000|2022-08-25 11:50:00|375.52|373.12|375.62|373.22|376.46|374.06|375.33|372.93|0
1661428500000|2022-08-25 11:55:00|375.71|373.31|374.86|372.46|376.27|373.87|374.58|372.18|0
1661428800000|2022-08-25 12:00:00|374.77|372.37|373.18|370.78|374.95|372.55|372.7|370.3|0
1661429100000|2022-08-25 12:05:00|373.27|370.87|373.83|371.43|374.76|372.36|373.08|370.68|0
1661429400000|2022-08-25 12:10:00|373.64|371.24|374.95|372.55|375.32|372.92|373.36|370.96|0
1661429700000|2022-08-25 12:15:00|375.14|372.74|376.64|374.24|376.83|374.43|374.95|372.55|0
1661430000000|2022-08-25 12:20:00|376.83|374.43|377.01|374.61|378.33|375.93|376.45|374.05|0
1661430300000|2022-08-25 12:25:00|377.2|374.8|376.26|373.86|378.14|375.74|376.26|373.86|0
1661430600000|2022-08-25 12:30:00|375.98|373.58|377.76|375.36|381.16|378.76|375.98|373.58|0
1661430900000|2022-08-25 12:35:00|377.95|375.55|379.64|377.24|380.4|378|377.38|374.98|0
1661431200000|2022-08-25 12:40:00|379.46|377.06|381.91|379.51|382.86|380.46|379.08|376.68|0
1661431500000|2022-08-25 12:45:00|381.72|379.32|382.67|380.27|383.24|380.84|380.97|378.57|0
1661431800000|2022-08-25 12:50:00|383.05|380.65|381.34|378.94|383.81|381.41|380.77|378.37|0
1661432100000|2022-08-25 12:55:00|381.44|379.04|379.83|377.43|382.1|379.7|379.83|377.43|0
1661432400000|2022-08-25 13:00:00|380.01|377.61|380.58|378.18|380.58|378.18|379.26|376.86|0
1661432700000|2022-08-25 13:05:00|380.39|377.99|381.33|378.93|382.09|379.69|380.39|377.99|0
1661433000000|2022-08-25 13:10:00|381.71|379.31|380.01|377.61|382.47|380.07|379.82|377.42|0
1661433300000|2022-08-25 13:15:00|379.82|377.42|380.2|377.8|380.2|377.8|379.06|376.66|0
1661433600000|2022-08-25 13:20:00|380.01|377.61|380|377.6|380.57|378.17|378.87|376.47|0
1661433900000|2022-08-25 13:25:00|379.82|377.42|382.08|379.68|382.27|379.87|379.82|377.42|0
1661434200000|2022-08-25 13:30:00|381.52|379.12|388.74|386.34|389.12|386.72|380.95|378.55|0
1661434500000|2022-08-25 13:35:00|389.12|386.72|386.26|383.86|389.7|387.3|385.5|383.1|0
1661434800000|2022-08-25 13:40:00|385.88|383.48|386.64|384.24|388.36|385.96|384.36|381.96|0
1661435100000|2022-08-25 13:45:00|386.45|384.05|384.24|381.84|387.5|385.1|381.62|379.22|0
1661435400000|2022-08-25 13:50:00|383.86|381.46|377.23|374.83|385.58|383.18|376.48|374.08|0
1661435700000|2022-08-25 13:55:00|377.04|374.64|371.78|369.38|377.04|374.64|371.22|368.82|0
1661436000000|2022-08-25 14:00:00|370.66|368.26|369.91|367.51|370.66|368.26|368.04|365.64|0
1661436300000|2022-08-25 14:05:00|369.53|367.13|371.77|369.37|372.52|370.12|368.97|366.57|0
1661436600000|2022-08-25 14:10:00|371.59|369.19|370.65|368.25|374.21|371.81|370.46|368.06|0
1661436900000|2022-08-25 14:15:00|370.28|367.88|372.27|369.87|372.46|370.06|368.41|366.01|0
1661437200000|2022-08-25 14:20:00|372.83|370.43|363.78|361.38|373.02|370.62|363.78|361.38|0
1661437500000|2022-08-25 14:25:00|363.59|361.19|363.77|361.37|365.64|363.24|362.11|359.71|0
1661437800000|2022-08-25 14:30:00|363.22|360.82|362.38|359.98|363.59|361.19|361.45|359.05|0
1661438100000|2022-08-25 14:35:00|362.76|360.36|361.46|359.06|362.76|360.36|360.52|358.12|0
1661438400000|2022-08-25 14:40:00|361.65|359.25|362.02|359.62|362.39|359.99|360.35|357.95|0
1661438700000|2022-08-25 14:45:00|361.83|359.43|361.83|359.43|362.57|360.17|360.35|357.95|0
1661439000000|2022-08-25 14:50:00|361.09|358.69|365.36|362.96|365.55|363.15|361.09|358.69|0
1661439300000|2022-08-25 14:55:00|365.55|363.15|365.58|363.18|366.48|364.08|364.28|361.88|0
1661439600000|2022-08-25 15:00:00|365.21|362.81|368.57|366.17|369.32|366.92|365.21|362.81|0
1661439900000|2022-08-25 15:05:00|368.76|366.36|369.88|367.48|370.64|368.24|368.57|366.17|0
1661440200000|2022-08-25 15:10:00|369.7|367.3|372.89|370.49|373.27|370.87|368.57|366.17|0
1661440500000|2022-08-25 15:15:00|372.7|370.3|376.33|373.93|377.85|375.45|372.51|370.11|0
1661440800000|2022-08-25 15:20:00|375.58|373.18|380.88|378.48|381.27|378.87|375.2|372.8|0
1661441100000|2022-08-25 15:25:00|381.27|378.87|376.52|374.12|381.27|378.87|375.76|373.36|0
1661441400000|2022-08-25 15:30:00|375.95|373.55|376.52|374.12|377.46|375.06|374.25|371.85|0
1661441700000|2022-08-25 15:35:00|376.33|373.93|375.96|373.56|376.71|374.31|374.06|371.66|0
1661442000000|2022-08-25 15:40:00|376.15|373.75|374.45|372.05|377.09|374.69|374.08|371.68|0
1661442300000|2022-08-25 15:45:00|374.08|371.68|375.02|372.62|376.52|374.12|373.89|371.49|0
1661442600000|2022-08-25 15:50:00|375.2|372.8|376.52|374.12|377.08|374.68|374.45|372.05|0
1661442900000|2022-08-25 15:55:00|376.71|374.31|374.45|372.05|378.97|376.57|374.07|371.67|0
1661443200000|2022-08-25 16:00:00|374.82|372.42|375.76|373.36|376.7|374.3|374.07|371.67|0
1661443500000|2022-08-25 16:05:00|375.57|373.17|377.45|375.05|377.45|375.05|374.26|371.86|0
1661443800000|2022-08-25 16:10:00|377.27|374.87|380.47|378.07|381.8|379.4|375.95|373.55|0
1661444100000|2022-08-25 16:15:00|380.66|378.26|379.72|377.32|381.99|379.59|379.72|377.32|0
1661444400000|2022-08-25 16:20:00|379.91|377.51|380.47|378.07|381.04|378.64|379.15|376.75|0
1661444700000|2022-08-25 16:25:00|380.28|377.88|377.45|375.05|380.47|378.07|376.88|374.48|0
1661445000000|2022-08-25 16:30:00|377.26|374.86|377.82|375.42|379.33|376.93|376.88|374.48|0
1661445300000|2022-08-25 16:35:00|378.01|375.61|377.63|375.23|378.39|375.99|376.88|374.48|0
1661445600000|2022-08-25 16:40:00|377.44|375.04|379.33|376.93|381.22|378.82|377.44|375.04|0
1661445900000|2022-08-25 16:45:00|379.71|377.31|383.5|381.1|384.83|382.43|379.14|376.74|0
1661446200000|2022-08-25 16:50:00|382.93|380.53|380.08|377.68|382.93|380.53|379.7|377.3|0
1661446500000|2022-08-25 16:55:00|379.7|377.3|378.95|376.55|381.03|378.63|378.95|376.55|0
1661446800000|2022-08-25 17:00:00|379.13|376.73|378.57|376.17|380.27|377.87|377.06|374.66|0
1661447100000|2022-08-25 17:05:00|378.75|376.35|379.86|377.46|380.42|378.02|376.49|374.09|0
1661447400000|2022-08-25 17:10:00|379.67|377.27|378.15|375.75|380.8|378.4|378.15|375.75|0
1661447700000|2022-08-25 17:15:00|378.34|375.94|375.17|372.77|379.1|376.7|375.17|372.77|0
1661448000000|2022-08-25 17:20:00|375.36|372.96|373.66|371.26|375.73|373.33|372.53|370.13|0
1661448300000|2022-08-25 17:25:00|373.47|371.07|373.09|370.69|374.41|372.01|372.34|369.94|0
1661448600000|2022-08-25 17:30:00|372.9|370.5|371.02|368.62|373.65|371.25|371.02|368.62|0
1661448900000|2022-08-25 17:35:00|370.83|368.43|369.89|367.49|371.39|368.99|369.33|366.93|0
1661449200000|2022-08-25 17:40:00|369.7|367.3|368.58|366.18|370.27|367.87|368.39|365.99|0
1661449500000|2022-08-25 17:45:00|368.39|365.99|368.02|365.62|369.14|366.74|366.89|364.49|0
1661449800000|2022-08-25 17:50:00|368.2|365.8|367.83|365.43|368.95|366.55|367.83|365.43|0
1661450100000|2022-08-25 17:55:00|367.64|365.24|368.39|365.99|369.32|366.92|367.64|365.24|0
1661450400000|2022-08-25 18:00:00|368.2|365.8|371.01|368.61|371.38|368.98|368.01|365.61|0
1661450700000|2022-08-25 18:05:00|371.1|368.7|370.07|367.67|372.32|369.92|369.88|367.48|0
1661451000000|2022-08-25 18:10:00|370.25|367.85|368.19|365.79|371.19|368.79|367.63|365.23|0
1661451300000|2022-08-25 18:15:00|368.38|365.98|368.94|366.54|369.5|367.1|367.63|365.23|0
1661451600000|2022-08-25 18:20:00|368.56|366.16|368.19|365.79|369.5|367.1|367.63|365.23|0
1661451900000|2022-08-25 18:25:00|368.38|365.98|367.07|364.67|368.38|365.98|366.69|364.29|0
1661452200000|2022-08-25 18:30:00|366.88|364.48|368|365.6|368.56|366.16|366.5|364.1|0
1661452500000|2022-08-25 18:35:00|367.81|365.41|370.24|367.84|370.24|367.84|367.81|365.41|0
1661452800000|2022-08-25 18:40:00|370.43|368.03|371.37|368.97|372.68|370.28|370.43|368.03|0
1661453100000|2022-08-25 18:45:00|371.18|368.78|371.18|368.78|372.68|370.28|370.99|368.59|0
1661453400000|2022-08-25 18:50:00|371.36|368.96|371.19|368.79|373.43|371.03|371|368.6|0
1661453700000|2022-08-25 18:55:00|371.38|368.98|368.37|365.97|371.38|368.98|368.37|365.97|0
1661454000000|2022-08-25 19:00:00|368.56|366.16|366.87|364.47|369.31|366.91|366.87|364.47|0
1661454300000|2022-08-25 19:05:00|366.68|364.28|368.74|366.34|369.49|367.09|366.49|364.09|0
1661454600000|2022-08-25 19:10:00|368.93|366.53|367.43|365.03|369.68|367.28|367.43|365.03|0
1661454900000|2022-08-25 19:15:00|367.24|364.84|365.55|363.15|368.55|366.15|365.55|363.15|0
1661455200000|2022-08-25 19:20:00|365.37|362.97|363.68|361.28|365.55|363.15|363.5|361.1|0
1661455500000|2022-08-25 19:25:00|363.5|361.1|362.38|359.98|364.06|361.66|362.01|359.61|0
1661455800000|2022-08-25 19:30:00|362.56|360.16|364.05|361.65|365.55|363.15|362.38|359.98|0
1661456100000|2022-08-25 19:35:00|363.87|361.47|361.76|359.36|364.05|361.65|361.44|359.04|0
1661456400000|2022-08-25 19:40:00|361.58|359.18|356.04|353.64|361.95|359.55|356.04|353.64|0
1661456700000|2022-08-25 19:45:00|356.41|354.01|354.39|351.99|356.96|354.56|353.84|351.44|0
1661457000000|2022-08-25 19:50:00|354.02|351.62|353.65|351.25|356.59|354.19|353.1|350.7|0
1661457300000|2022-08-25 19:55:00|353.83|351.43|348.9|346.5|354.2|351.8|347.81|345.41|0
1661457600000|2022-08-25 20:00:00|348|345.6|351.27|348.87|351.27|348.87|348|345.6|0
1661457900000|2022-08-25 20:05:00|351.09|348.69|352.18|349.78|352.36|349.96|350.54|348.14|0
1661458200000|2022-08-25 20:10:00|352.36|349.96|353.64|351.24|353.64|351.24|352.36|349.96|0
1661458500000|2022-08-25 20:15:00|352.93|350.13|352.74|349.94|353.21|350.41|352.2|349.4|0
1661458800000|2022-08-25 20:20:00|352.56|349.76|352.74|349.94|352.92|350.12|352.38|349.58|0
1661459100000|2022-08-25 20:25:00|352.56|349.76|352.01|349.21|352.74|349.94|352.01|349.21|0
1661459400000|2022-08-25 20:30:00|352.1|349.3|352.28|349.48|352.74|349.94|352.1|349.3|0
1661459700000|2022-08-25 20:35:00|352.19|349.39|352.37|349.57|352.37|349.57|351.82|349.02|0
1661460000000|2022-08-25 20:40:00|352.55|349.75|352.73|349.93|352.73|349.93|352.19|349.39|0
1661460300000|2022-08-25 20:45:00|352.55|349.75|353.1|350.3|353.1|350.3|352.55|349.75|0
1661460600000|2022-08-25 20:50:00|353.28|350.48|353.01|350.21|353.28|350.48|353.01|350.21|0
1661460900000|2022-08-25 20:55:00|353.09|350.29|353|350.2|353.64|350.84|352.73|349.93|0
1661461200000|2022-08-25 21:00:00|353.14|350.34|352.71|349.91|353.14|350.34|352.71|349.91|0
1661461500000|2022-08-25 21:05:00|352.74|349.94|352.25|349.45|352.98|350.18|351.99|349.19|0
1661461800000|2022-08-25 21:10:00|352.09|349.29|352.04|349.24|352.39|349.59|351.93|349.13|0
1661462100000|2022-08-25 21:15:00|352.01|349.21|351.4|348.6|352.01|349.21|351.19|348.39|0
1661462400000|2022-08-25 21:20:00|351.21|348.41|351.35|348.55|351.4|348.6|351.11|348.31|0
1661462700000|2022-08-25 21:25:00|351.43|348.63|351.63|348.83|352.09|349.29|351.43|348.63|0
1661463000000|2022-08-25 21:30:00|351.66|348.86|351.84|349.04|351.84|349.04|351.53|348.73|0
1661463300000|2022-08-25 21:35:00|351.98|349.18|351.39|348.59|351.98|349.18|351.39|348.59|0
1661463600000|2022-08-25 21:40:00|351.42|348.62|351.5|348.7|351.55|348.75|351.26|348.46|0
1661463900000|2022-08-25 21:45:00|351.47|348.67|351.23|348.43|351.47|348.67|351.2|348.4|0
1661464200000|2022-08-25 21:50:00|351.28|348.48|351.23|348.43|351.73|348.93|351.2|348.4|0
1661464500000|2022-08-25 21:55:00|351.18|348.38|351.44|348.64|351.47|348.67|351.18|348.38|0
1661464800000|2022-08-25 22:00:00|351.15|348.35|352.33|349.53|352.33|349.53|349.51|346.71|0
1661465100000|2022-08-25 22:05:00|352.52|349.72|352.51|349.71|352.88|350.08|352.51|349.71|0
1661465400000|2022-08-25 22:10:00|352.61|349.81|353.24|350.44|353.43|350.63|352.61|349.81|0
1661465700000|2022-08-25 22:15:00|353.34|350.54|353.42|350.62|353.43|350.63|352.88|350.08|0
1661466000000|2022-08-25 22:20:00|353.61|350.81|354.34|351.54|354.52|351.72|353.42|350.62|0
1661466300000|2022-08-25 22:25:00|354.52|351.72|354.34|351.54|354.7|351.9|354.34|351.54|0
1661466600000|2022-08-25 22:30:00|354.52|351.72|353.6|350.8|354.52|351.72|353.6|350.8|0
1661466900000|2022-08-25 22:35:00|353.42|350.62|353.78|350.98|353.78|350.98|353.42|350.62|0
1661467200000|2022-08-25 22:40:00|353.69|350.89|353.96|351.16|354.15|351.35|353.6|350.8|0
1661467500000|2022-08-25 22:45:00|353.6|350.8|353.96|351.16|353.96|351.16|352.78|349.98|0
1661467800000|2022-08-25 22:50:00|353.87|351.07|353.59|350.79|353.96|351.16|353.59|350.79|0
1661468100000|2022-08-25 22:55:00|353.77|350.97|353.41|350.61|353.96|351.16|353.41|350.61|0
1661468400000|2022-08-25 23:00:00|353.22|350.42|353.04|350.24|353.22|350.42|352.31|349.51|0
1661468700000|2022-08-25 23:05:00|352.86|350.06|351.57|348.77|352.86|350.06|351.39|348.59|0
1661469000000|2022-08-25 23:10:00|351.39|348.59|351.94|349.14|351.94|349.14|351.21|348.41|0
1661469300000|2022-08-25 23:15:00|351.85|349.05|351.21|348.41|351.94|349.14|350.84|348.04|0
1661469600000|2022-08-25 23:20:00|351.02|348.22|349.93|347.13|351.21|348.41|349.56|346.76|0
1661469900000|2022-08-25 23:25:00|350.11|347.31|350.11|347.31|350.11|347.31|349.56|346.76|0
1661470200000|2022-08-25 23:30:00|349.93|347.13|350.11|347.31|350.47|347.67|349.84|347.04|0
1661470500000|2022-08-25 23:35:00|350.29|347.49|351.38|348.58|351.38|348.58|350.29|347.49|0
1661470800000|2022-08-25 23:40:00|351.56|348.76|351.01|348.21|351.93|349.13|351.01|348.21|0
1661471100000|2022-08-25 23:45:00|351.11|348.31|351.19|348.39|351.56|348.76|350.56|347.76|0
1661471400000|2022-08-25 23:50:00|351.01|348.21|351.74|348.94|351.92|349.12|351.01|348.21|0
1661471700000|2022-08-25 23:55:00|351.56|348.76|352.28|349.48|352.28|349.48|351.1|348.3|0
1661472000000|2022-08-26 00:00:00|352.47|349.67|352.65|349.85|353.38|350.58|351.37|348.57|0
1661472300000|2022-08-26 00:05:00|352.83|350.03|353.38|350.58|353.38|350.58|352.28|349.48|0
1661472600000|2022-08-26 00:10:00|353.74|350.94|354.11|351.31|354.48|351.68|353.38|350.58|0
1661472900000|2022-08-26 00:15:00|354.29|351.49|354.29|351.49|354.84|352.04|353.74|350.94|0
1661473200000|2022-08-26 00:20:00|354.47|351.67|353.37|350.57|354.66|351.86|353.37|350.57|0
1661473500000|2022-08-26 00:25:00|353.55|350.75|353.74|350.94|353.92|351.12|352.64|349.84|0
1661473800000|2022-08-26 00:30:00|353.55|350.75|352.64|349.84|353.73|350.93|352.64|349.84|0
1661474100000|2022-08-26 00:35:00|352.73|349.93|352.45|349.65|353|350.2|351.72|348.92|0
1661474400000|2022-08-26 00:40:00|352.36|349.56|351.72|348.92|352.55|349.75|351.35|348.55|0
1661474700000|2022-08-26 00:45:00|351.9|349.1|351.53|348.73|351.9|349.1|350.8|348|0
1661475000000|2022-08-26 00:50:00|351.35|348.55|351.35|348.55|352.08|349.28|351.17|348.37|0
1661475300000|2022-08-26 00:55:00|351.53|348.73|350.8|348|351.53|348.73|350.07|347.27|0
1661475600000|2022-08-26 01:00:00|350.98|348.18|351.34|348.54|351.53|348.73|350.8|348|0
1661475900000|2022-08-26 01:05:00|351.53|348.73|351.71|348.91|351.89|349.09|351.34|348.54|0
1661476200000|2022-08-26 01:10:00|351.89|349.09|351.43|348.63|351.89|349.09|351.34|348.54|0
1661476500000|2022-08-26 01:15:00|351.16|348.36|352.98|350.18|352.98|350.18|350.79|347.99|0
1661476800000|2022-08-26 01:20:00|352.62|349.82|352.8|350|353.26|350.46|352.07|349.27|0
1661477100000|2022-08-26 01:25:00|352.98|350.18|352.43|349.63|352.98|350.18|351.88|349.08|0
1661477400000|2022-08-26 01:30:00|352.25|349.45|352.24|349.44|352.43|349.63|351.33|348.53|0
1661477700000|2022-08-26 01:35:00|352.43|349.63|351.69|348.89|352.61|349.81|350.96|348.16|0
1661478000000|2022-08-26 01:40:00|351.88|349.08|351.87|349.07|352.06|349.26|351.33|348.53|0
1661478300000|2022-08-26 01:45:00|351.69|348.89|351.14|348.34|352.06|349.26|350.23|347.43|0
1661478600000|2022-08-26 01:50:00|350.96|348.16|349.5|346.7|350.96|348.16|349.5|346.7|0
1661478900000|2022-08-26 01:55:00|349.68|346.88|350.04|347.24|350.23|347.43|349.5|346.7|0
1661479200000|2022-08-26 02:00:00|350.23|347.43|350.22|347.42|350.77|347.97|349.86|347.06|0
1661479500000|2022-08-26 02:05:00|350.41|347.61|350.04|347.24|350.95|348.15|350.04|347.24|0
1661479800000|2022-08-26 02:10:00|350.22|347.42|349.86|347.06|350.59|347.79|349.67|346.87|0
1661480100000|2022-08-26 02:15:00|350.04|347.24|349.85|347.05|350.04|347.24|349.49|346.69|0
1661480400000|2022-08-26 02:20:00|350.04|347.24|349.85|347.05|350.4|347.6|349.67|346.87|0
1661480700000|2022-08-26 02:25:00|350.03|347.23|350.58|347.78|350.58|347.78|350.03|347.23|0
1661481000000|2022-08-26 02:30:00|350.4|347.6|350.58|347.78|350.76|347.96|349.85|347.05|0
1661481300000|2022-08-26 02:35:00|350.76|347.96|350.39|347.59|350.76|347.96|350.39|347.59|0
1661481600000|2022-08-26 02:40:00|350.57|347.77|350.02|347.22|350.57|347.77|349.84|347.04|0
1661481900000|2022-08-26 02:45:00|350.21|347.41|350.2|347.4|350.39|347.59|350.02|347.22|0
1661482200000|2022-08-26 02:50:00|350.39|347.59|350.02|347.22|350.39|347.59|350.02|347.22|0
1661482500000|2022-08-26 02:55:00|349.84|347.04|349.84|347.04|350.02|347.22|349.66|346.86|0
1661482800000|2022-08-26 03:00:00|350.02|347.22|350.2|347.4|350.2|347.4|349.47|346.67|0
1661483100000|2022-08-26 03:05:00|350.38|347.58|350.38|347.58|350.38|347.58|350.2|347.4|0
1661483400000|2022-08-26 03:10:00|350.2|347.4|350.01|347.21|350.38|347.58|349.83|347.03|0
1661483700000|2022-08-26 03:15:00|349.83|347.03|350.01|347.21|350.19|347.39|349.83|347.03|0
1661484000000|2022-08-26 03:20:00|349.83|347.03|349.83|347.03|349.83|347.03|349.46|346.66|0
1661484300000|2022-08-26 03:25:00|349.64|346.84|349.46|346.66|350.01|347.21|349.46|346.66|0
1661484600000|2022-08-26 03:30:00|349.64|346.84|349.46|346.66|349.64|346.84|349.46|346.66|0
1661484900000|2022-08-26 03:35:00|349.64|346.84|349.45|346.65|349.64|346.84|349.45|346.65|0
1661485200000|2022-08-26 03:40:00|349.64|346.84|350|347.2|350|347.2|349.64|346.84|0
1661485500000|2022-08-26 03:45:00|350.09|347.29|350.18|347.38|350.36|347.56|350.09|347.29|0
1661485800000|2022-08-26 03:50:00|350.36|347.56|350.54|347.74|350.72|347.92|350.18|347.38|0
1661486100000|2022-08-26 03:55:00|350.36|347.56|350.54|347.74|350.72|347.92|350.36|347.56|0
1661486400000|2022-08-26 04:00:00|350.72|347.92|350.9|348.1|351.27|348.47|350.54|347.74|0
1661486700000|2022-08-26 04:05:00|351.08|348.28|351.63|348.83|351.81|349.01|351.08|348.28|0
1661487000000|2022-08-26 04:10:00|351.45|348.65|351.63|348.83|351.99|349.19|351.45|348.65|0
1661487300000|2022-08-26 04:15:00|351.81|349.01|352.54|349.74|352.54|349.74|351.63|348.83|0
1661487600000|2022-08-26 04:20:00|352.36|349.56|351.99|349.19|352.54|349.74|351.99|349.19|0
1661487900000|2022-08-26 04:25:00|351.81|349.01|351.8|349|351.81|349.01|351.62|348.82|0
1661488200000|2022-08-26 04:30:00|351.62|348.82|351.62|348.82|351.62|348.82|351.62|348.82|0
1661488500000|2022-08-26 04:35:00|351.8|349|351.8|349|351.8|349|351.62|348.82|0
1661488800000|2022-08-26 04:40:00|351.71|348.91|351.8|349|351.89|349.09|351.43|348.63|0
1661489100000|2022-08-26 04:45:00|351.98|349.18|351.61|348.81|351.98|349.18|351.61|348.81|0
1661489400000|2022-08-26 04:50:00|351.8|349|352.71|349.91|352.71|349.91|351.8|349|0
1661489700000|2022-08-26 04:55:00|352.53|349.73|352.89|350.09|353.07|350.27|352.34|349.54|0
1661490000000|2022-08-26 05:00:00|352.71|349.91|353.44|350.64|353.44|350.64|352.71|349.91|0
1661490300000|2022-08-26 05:05:00|353.62|350.82|353.07|350.27|353.62|350.82|352.62|349.82|0
1661490600000|2022-08-26 05:10:00|352.88|350.08|352.88|350.08|353.8|351|352.88|350.08|0
1661490900000|2022-08-26 05:15:00|353.07|350.27|352.51|349.71|353.07|350.27|351.97|349.17|0
1661491200000|2022-08-26 05:20:00|352.33|349.53|352.7|349.9|352.7|349.9|351.97|349.17|0
1661491500000|2022-08-26 05:25:00|352.51|349.71|352.88|350.08|352.88|350.08|352.33|349.53|0
1661491800000|2022-08-26 05:30:00|352.69|349.89|354.38|351.58|354.74|351.94|352.69|349.89|0
1661492100000|2022-08-26 05:35:00|354.19|351.39|355.29|352.49|355.29|352.49|354.01|351.21|0
1661492400000|2022-08-26 05:40:00|355.11|352.31|354.37|351.57|355.29|352.49|354.19|351.39|0
1661492700000|2022-08-26 05:45:00|354.56|351.76|355.29|352.49|355.84|353.04|354.37|351.57|0
1661493000000|2022-08-26 05:50:00|355.1|352.3|354.73|351.93|355.29|352.49|354.37|351.57|0
1661493300000|2022-08-26 05:55:00|354.92|352.12|355.01|352.21|355.83|353.03|354.73|351.93|0
1661493600000|2022-08-26 06:00:00|355.1|352.3|354.91|352.11|356.2|353.4|354.91|352.11|0
1661493900000|2022-08-26 06:05:00|355.1|352.3|355.83|353.03|356.38|353.58|354.91|352.11|0
1661494200000|2022-08-26 06:10:00|355.46|352.66|356.19|353.39|356.74|353.94|355.28|352.48|0
1661494500000|2022-08-26 06:15:00|356.01|353.21|355.27|352.47|356.92|354.12|355.27|352.47|0
1661494800000|2022-08-26 06:20:00|355.46|352.66|356|353.2|356|353.2|354.91|352.11|0
1661495100000|2022-08-26 06:25:00|355.82|353.02|355.08|352.28|356|353.2|354.9|352.1|0
1661495400000|2022-08-26 06:30:00|354.9|352.1|354.4|351.6|355.17|352.37|354.03|351.23|0
1661495700000|2022-08-26 06:35:00|354.21|351.41|353.85|351.05|354.76|351.96|353.48|350.68|0
1661496000000|2022-08-26 06:40:00|353.66|350.86|354.39|351.59|354.85|352.05|353.48|350.68|0
1661496300000|2022-08-26 06:45:00|354.57|351.77|354.39|351.59|354.57|351.77|353.66|350.86|0
1661496600000|2022-08-26 06:50:00|354.57|351.77|354.75|351.95|355.3|352.5|354.21|351.41|0
1661496900000|2022-08-26 06:55:00|354.57|351.77|354.02|351.22|354.75|351.95|353.66|350.86|0
1661497200000|2022-08-26 07:00:00|354.2|351.4|356.4|353.6|356.4|353.6|353.47|350.67|0
1661497500000|2022-08-26 07:05:00|356.2|353.8|354.73|352.33|356.2|353.8|354.09|351.69|0
1661497800000|2022-08-26 07:10:00|354.64|352.24|354.36|351.96|356.01|353.61|353.81|351.41|0
1661498100000|2022-08-26 07:15:00|354.27|351.87|354.91|352.51|355.64|353.24|354.27|351.87|0
1661498400000|2022-08-26 07:20:00|355.09|352.69|352.53|350.13|355.09|352.69|352.35|349.95|0
1661498700000|2022-08-26 07:25:00|352.35|349.95|351.8|349.4|352.71|350.31|350.89|348.49|0
1661499000000|2022-08-26 07:30:00|351.62|349.22|354.17|351.77|354.9|352.5|351.44|349.04|0
1661499300000|2022-08-26 07:35:00|354.35|351.95|355.08|352.68|355.63|353.23|354.35|351.95|0
1661499600000|2022-08-26 07:40:00|355.27|352.87|357.28|354.88|358.57|356.17|355.08|352.68|0
1661499900000|2022-08-26 07:45:00|357.46|355.06|356.64|354.24|357.83|355.43|356.54|354.14|0
1661500200000|2022-08-26 07:50:00|356.73|354.33|357.09|354.69|357.64|355.24|356.18|353.78|0
1661500500000|2022-08-26 07:55:00|357|354.6|357.09|354.69|358.01|355.61|356.17|353.77|0
1661500800000|2022-08-26 08:00:00|357.27|354.87|358.93|356.53|359.76|357.36|357.27|354.87|0
1661501100000|2022-08-26 08:05:00|359.11|356.71|358.74|356.34|359.85|357.45|358.37|355.97|0
1661501400000|2022-08-26 08:10:00|358.92|356.52|358.55|356.15|359.66|357.26|358.19|355.79|0
1661501700000|2022-08-26 08:15:00|358.37|355.97|358.92|356.52|359.84|357.44|358.19|355.79|0
1661502000000|2022-08-26 08:20:00|359.1|356.7|358.92|356.52|359.66|357.26|358.74|356.34|0
1661502300000|2022-08-26 08:25:00|358.73|356.33|359.84|357.44|360.02|357.62|358.73|356.33|0
1661502600000|2022-08-26 08:30:00|360.02|357.62|357.44|355.04|361.31|358.91|357.08|354.68|0
1661502900000|2022-08-26 08:35:00|357.26|354.86|357.07|354.67|357.63|355.23|356.71|354.31|0
1661503200000|2022-08-26 08:40:00|356.89|354.49|356.89|354.49|357.81|355.41|356.52|354.12|0
1661503500000|2022-08-26 08:45:00|356.7|354.3|356.15|353.75|357.07|354.67|355.42|353.02|0
1661503800000|2022-08-26 08:50:00|355.97|353.57|357.8|355.4|357.99|355.59|355.6|353.2|0
1661504100000|2022-08-26 08:55:00|357.9|355.5|358.72|356.32|358.72|356.32|357.62|355.22|0
1661504400000|2022-08-26 09:00:00|358.54|356.14|359.27|356.87|359.46|357.06|358.35|355.95|0
1661504700000|2022-08-26 09:05:00|359.45|357.05|358.16|355.76|360.01|357.61|358.16|355.76|0
1661505000000|2022-08-26 09:10:00|357.98|355.58|357.98|355.58|359.27|356.87|357.98|355.58|0
1661505300000|2022-08-26 09:15:00|357.79|355.39|358.89|356.49|359.73|357.33|357.79|355.39|0
1661505600000|2022-08-26 09:20:00|359.08|356.68|360.21|357.81|360.92|358.52|358.89|356.49|0
1661505900000|2022-08-26 09:25:00|360.31|357.91|360.94|358.54|361.31|358.91|359.29|356.89|0
1661506200000|2022-08-26 09:30:00|361.13|358.73|361.49|359.09|362.78|360.38|360.57|358.17|0
1661506500000|2022-08-26 09:35:00|361.31|358.91|360.57|358.17|361.68|359.28|360.39|357.99|0
1661506800000|2022-08-26 09:40:00|360.39|357.99|360.02|357.62|360.94|358.54|360.02|357.62|0
1661507100000|2022-08-26 09:45:00|360.2|357.8|362.78|360.38|362.78|360.38|359.83|357.43|0
1661507400000|2022-08-26 09:50:00|362.59|360.19|362.59|360.19|363.24|360.84|362.41|360.01|0
1661507700000|2022-08-26 09:55:00|362.69|360.29|361.76|359.36|363.14|360.74|361.76|359.36|0
1661508000000|2022-08-26 10:00:00|361.85|359.45|361.48|359.08|362.22|359.82|360.93|358.53|0
1661508300000|2022-08-26 10:05:00|361.3|358.9|361.85|359.45|362.4|360|361.3|358.9|0
1661508600000|2022-08-26 10:10:00|361.66|359.26|361.66|359.26|362.95|360.55|361.48|359.08|0
1661508900000|2022-08-26 10:15:00|361.84|359.44|361.47|359.07|362.95|360.55|361.47|359.07|0
1661509200000|2022-08-26 10:20:00|361.66|359.26|360.18|357.78|362.39|359.99|360.18|357.78|0
1661509500000|2022-08-26 10:25:00|360.55|358.15|361.1|358.7|361.1|358.7|359.63|357.23|0
1661509800000|2022-08-26 10:30:00|360.92|358.52|362.57|360.17|362.94|360.54|360.83|358.43|0
1661510100000|2022-08-26 10:35:00|362.39|359.99|362.67|360.27|363.68|361.28|362.39|359.99|0
1661510400000|2022-08-26 10:40:00|362.57|360.17|363.49|361.09|363.68|361.28|362.02|359.62|0
1661510700000|2022-08-26 10:45:00|363.31|360.91|362.38|359.98|363.86|361.46|362.38|359.98|0
1661511000000|2022-08-26 10:50:00|362.2|359.8|363.12|360.72|363.67|361.27|362.01|359.61|0
1661511300000|2022-08-26 10:55:00|362.93|360.53|362.19|359.79|363.86|361.46|362.01|359.61|0
1661511600000|2022-08-26 11:00:00|362.01|359.61|364.04|361.64|364.41|362.01|361.27|358.87|0
1661511900000|2022-08-26 11:05:00|364.22|361.82|364.22|361.82|365.52|363.12|363.85|361.45|0
1661512200000|2022-08-26 11:10:00|364.03|361.63|362.56|360.16|364.03|361.63|362.56|360.16|0
1661512500000|2022-08-26 11:15:00|362.74|360.34|361.82|359.42|362.92|360.52|361.73|359.33|0
1661512800000|2022-08-26 11:20:00|361.63|359.23|362.37|359.97|362.74|360.34|361.63|359.23|0
1661513100000|2022-08-26 11:25:00|362.18|359.78|362.37|359.97|362.92|360.52|361.44|359.04|0
1661513400000|2022-08-26 11:30:00|362.73|360.33|361.07|358.67|362.92|360.52|360.52|358.12|0
1661513700000|2022-08-26 11:35:00|360.89|358.49|359.6|357.2|361.07|358.67|359.23|356.83|0
1661514000000|2022-08-26 11:40:00|359.78|357.38|359.78|357.38|360.25|357.85|359.05|356.65|0
1661514300000|2022-08-26 11:45:00|359.6|357.2|358.5|356.1|359.97|357.57|358.31|355.91|0
1661514600000|2022-08-26 11:50:00|358.31|355.91|357.58|355.18|359.41|357.01|357.58|355.18|0
1661514900000|2022-08-26 11:55:00|357.39|354.99|358.12|355.72|359.04|356.64|356.85|354.45|0
1661515200000|2022-08-26 12:00:00|357.94|355.54|359.41|357.01|359.41|357.01|357.21|354.81|0
1661515500000|2022-08-26 12:05:00|359.32|356.92|358.3|355.9|359.41|357.01|358.12|355.72|0
1661515800000|2022-08-26 12:10:00|358.49|356.09|358.12|355.72|359.4|357|358.12|355.72|0
1661516100000|2022-08-26 12:15:00|357.94|355.54|357.75|355.35|358.48|356.08|357.2|354.8|0
1661516400000|2022-08-26 12:20:00|357.93|355.53|357.75|355.35|359.77|357.37|357.56|355.16|0
1661516700000|2022-08-26 12:25:00|357.56|355.16|359.03|356.63|359.4|357|357.56|355.16|0
1661517000000|2022-08-26 12:30:00|359.31|356.91|353.82|351.42|360.96|358.56|349.92|347.52|0
1661517300000|2022-08-26 12:35:00|354.09|351.69|353.45|351.05|357.19|354.79|353.45|351.05|0
1661517600000|2022-08-26 12:40:00|353.18|350.78|357.75|355.35|359.22|356.82|353.18|350.78|0
1661517900000|2022-08-26 12:45:00|357.94|355.54|353.91|351.51|358.12|355.72|353.91|351.51|0
1661518200000|2022-08-26 12:50:00|353.55|351.15|353|350.6|354.55|352.15|352.09|349.69|0
1661518500000|2022-08-26 12:55:00|352.82|350.42|349.72|347.32|353.18|350.78|349.36|346.96|0
1661518800000|2022-08-26 13:00:00|349.91|347.51|344.13|341.73|350.27|347.87|344.13|341.73|0
1661519100000|2022-08-26 13:05:00|343.77|341.37|340.28|337.88|343.95|341.55|338.58|336.18|0
1661519400000|2022-08-26 13:10:00|340.36|337.96|343.51|341.11|343.51|341.11|339.47|337.07|0
1661519700000|2022-08-26 13:15:00|343.43|341.03|344.32|341.92|344.68|342.28|342.54|340.14|0
1661520000000|2022-08-26 13:20:00|344.5|342.1|345.93|343.53|347.55|345.15|344.5|342.1|0
1661520300000|2022-08-26 13:25:00|346.29|343.89|350.44|348.04|351.52|349.12|345.93|343.53|0
1661520600000|2022-08-26 13:30:00|350.62|348.22|351.52|349.12|356.06|353.66|349.89|347.49|0
1661520900000|2022-08-26 13:35:00|351.16|348.76|352.97|350.57|355.15|352.75|350.25|347.85|0
1661521200000|2022-08-26 13:40:00|353.33|350.93|352.64|350.24|355.38|352.98|351.55|349.15|0
1661521500000|2022-08-26 13:45:00|352.82|350.42|355.92|353.52|355.92|353.52|351.91|349.51|0
1661521800000|2022-08-26 13:50:00|356.11|353.71|353|350.6|359.78|357.38|352.82|350.42|0
1661522100000|2022-08-26 13:55:00|353.18|350.78|351.91|349.51|353.28|350.88|350.64|348.24|0
1661522400000|2022-08-26 14:00:00|354.74|352.34|379.8|376.44|379.8|376.44|352.37|349.97|0
1661522700000|2022-08-26 14:05:00|381.22|377.86|349.46|346.1|382.17|378.81|349.46|346.1|0
1661523000000|2022-08-26 14:10:00|348.19|344.83|356.21|352.85|360.91|357.55|346.2|342.84|0
1661523300000|2022-08-26 14:15:00|356.03|352.67|356.57|353.21|361.55|358.19|353.65|350.29|0
1661523600000|2022-08-26 14:20:00|356.39|353.03|373.75|370.39|374.41|371.05|356.39|353.03|0
1661523900000|2022-08-26 14:25:00|373.93|370.57|383.95|380.59|387.58|384.22|372.62|369.26|0
1661524200000|2022-08-26 14:30:00|385.86|382.5|394.36|391|397.03|393.67|384.15|380.79|0
1661524500000|2022-08-26 14:35:00|395.33|391.97|404.23|400.87|406.96|403.6|392.35|388.99|0
1661524800000|2022-08-26 14:40:00|403.84|400.48|401.31|397.95|403.84|400.48|398.22|394.86|0
1661525100000|2022-08-26 14:45:00|401.9|398.54|395.9|392.54|403.64|400.28|395.9|392.54|0
1661525400000|2022-08-26 14:50:00|395.71|392.35|398.99|395.63|401.51|398.15|395.71|392.35|0
1661525700000|2022-08-26 14:55:00|398.79|395.43|400.35|396.99|403.25|399.89|398.03|394.67|0
1661526000000|2022-08-26 15:00:00|401.33|397.97|410.31|406.95|410.31|406.95|400.16|396.8|0
1661526300000|2022-08-26 15:05:00|411.09|407.73|412.37|409.01|415.43|412.07|407.76|404.4|0
1661526600000|2022-08-26 15:10:00|413.45|410.09|409.32|405.96|414.83|411.47|409.13|405.77|0
1661526900000|2022-08-26 15:15:00|409.52|406.16|416.05|412.69|417.04|413.68|408.93|405.57|0
1661527200000|2022-08-26 15:20:00|416.71|413.35|413.99|410.63|421.14|417.78|413.99|410.63|0
1661527500000|2022-08-26 15:25:00|414.19|410.83|412.81|409.45|415.97|412.61|410.64|407.28|0
1661527800000|2022-08-26 15:30:00|413.2|409.84|410.83|407.47|414.98|411.62|409.65|406.29|0
1661528100000|2022-08-26 15:35:00|411.23|407.87|413|409.64|414.58|411.22|410.05|406.69|0
1661528400000|2022-08-26 15:40:00|413.59|410.23|415.37|412.01|417.55|414.19|411.03|407.67|0
1661528700000|2022-08-26 15:45:00|414.78|411.42|410.43|407.07|414.78|411.42|409.65|406.29|0
1661529000000|2022-08-26 15:50:00|410.24|406.88|408.86|405.5|412.8|409.44|407.09|403.73|0
1661529300000|2022-08-26 15:55:00|408.66|405.3|413.78|410.42|414.58|411.22|408.66|405.3|0
1661529600000|2022-08-26 16:00:00|414.57|411.21|421.12|417.76|421.32|417.96|413.59|410.23|0
1661529900000|2022-08-26 16:05:00|420.73|417.37|419.13|415.77|421.92|418.56|418.34|414.98|0
1661530200000|2022-08-26 16:10:00|418.93|415.57|417.74|414.38|420.92|417.56|417.54|414.18|0
1661530500000|2022-08-26 16:15:00|418.14|414.78|422.32|418.96|424.71|421.35|417.94|414.58|0
1661530800000|2022-08-26 16:20:00|422.71|419.35|424.71|421.35|425.51|422.15|422.71|419.35|0
1661531100000|2022-08-26 16:25:00|424.81|421.45|422.31|418.95|425.91|422.55|422.11|418.75|0
1661531400000|2022-08-26 16:30:00|422.51|419.15|427|423.64|427.4|424.04|422.51|419.15|0
1661531700000|2022-08-26 16:35:00|427.2|423.84|425.8|422.44|427.6|424.24|425|421.64|0
1661532000000|2022-08-26 16:40:00|425.6|422.24|423.6|420.24|427|423.64|420.81|417.45|0
1661532300000|2022-08-26 16:45:00|423.4|420.04|420.01|416.65|424.6|421.24|420.01|416.65|0
1661532600000|2022-08-26 16:50:00|420.21|416.85|423|419.64|424.39|421.03|420.21|416.85|0
1661532900000|2022-08-26 16:55:00|422.6|419.24|419.61|416.25|422.6|419.24|419.02|415.66|0
1661533200000|2022-08-26 17:00:00|420.21|416.85|420.01|416.65|422.2|418.84|417.83|414.47|0
1661533500000|2022-08-26 17:05:00|420.21|416.85|418.42|415.06|420.21|416.85|417.23|413.87|0
1661533800000|2022-08-26 17:10:00|418.82|415.46|421.4|418.04|422.79|419.43|418.22|414.86|0
1661534100000|2022-08-26 17:15:00|421.79|418.43|423.19|419.83|424.18|420.82|419.61|416.25|0
1661534400000|2022-08-26 17:20:00|423.78|420.42|420.4|417.04|423.78|420.42|420.4|417.04|0
1661534700000|2022-08-26 17:25:00|420.5|417.14|421.59|418.23|421.59|418.23|418.81|415.45|0
1661535000000|2022-08-26 17:30:00|421.79|418.43|423.34|419.98|425.38|422.02|421.79|418.43|0
1661535300000|2022-08-26 17:35:00|422.94|419.58|425.74|422.38|425.94|422.58|422.14|418.78|0
1661535600000|2022-08-26 17:40:00|425.54|422.18|428.55|425.19|429.75|426.39|425.54|422.18|0
1661535900000|2022-08-26 17:45:00|428.34|424.98|428.14|424.78|429.35|425.99|426.94|423.58|0
1661536200000|2022-08-26 17:50:00|427.94|424.58|428.94|425.58|430.76|427.4|427.94|424.58|0
1661536500000|2022-08-26 17:55:00|429.14|425.78|429.14|425.78|430.15|426.79|428.34|424.98|0
1661536800000|2022-08-26 18:00:00|429.34|425.98|429.95|426.59|430.55|427.19|427.53|424.17|0
1661537100000|2022-08-26 18:05:00|430.15|426.79|431.15|427.79|431.96|428.6|428.74|425.38|0
1661537400000|2022-08-26 18:10:00|431.35|427.99|432.36|429|433.37|430.01|431.15|427.79|0
1661537700000|2022-08-26 18:15:00|432.16|428.8|436.81|433.45|437.62|434.26|432.16|428.8|0
1661538000000|2022-08-26 18:20:00|436.4|433.04|434.78|431.42|436.4|433.04|433.17|429.81|0
1661538300000|2022-08-26 18:25:00|434.98|431.62|434.31|431.91|436.2|432.91|432.06|429.66|0
1661538600000|2022-08-26 18:30:00|434.71|432.31|433.7|431.3|435.32|432.92|432.7|430.3|0
1661538900000|2022-08-26 18:35:00|433.9|431.5|435.72|433.32|436.93|434.53|432.7|430.3|0
1661539200000|2022-08-26 18:40:00|435.92|433.52|437.34|434.94|437.54|435.14|435.11|432.71|0
1661539500000|2022-08-26 18:45:00|437.13|434.73|438.55|436.15|439.16|436.76|435.11|432.71|0
1661539800000|2022-08-26 18:50:00|438.35|435.95|440.78|438.38|440.78|438.38|437.94|435.54|0
1661540100000|2022-08-26 18:55:00|440.58|438.18|443.1|440.7|443.92|441.52|439.97|437.57|0
1661540400000|2022-08-26 19:00:00|443.31|440.91|441.68|439.28|443.31|440.91|439.05|436.65|0
1661540700000|2022-08-26 19:05:00|441.88|439.48|446.15|443.75|446.76|444.36|440.46|438.06|0
1661541000000|2022-08-26 19:10:00|445.95|443.55|446.35|443.95|448.4|446|445.54|443.14|0
1661541300000|2022-08-26 19:15:00|446.56|444.16|442.89|440.49|446.56|444.16|440.86|438.46|0
1661541600000|2022-08-26 19:20:00|442.69|440.29|447.17|444.77|448.8|446.4|441.27|438.87|0
1661541900000|2022-08-26 19:25:00|446.76|444.36|445.94|443.54|448.39|445.99|443.7|441.3|0
1661542200000|2022-08-26 19:30:00|445.74|443.34|449.41|447.01|449.41|447.01|444.92|442.52|0
1661542500000|2022-08-26 19:35:00|449.21|446.81|450.02|447.62|452.28|449.88|448.18|445.78|0
1661542800000|2022-08-26 19:40:00|449.82|447.42|454.85|452.45|455.35|452.95|449.2|446.8|0
1661543100000|2022-08-26 19:45:00|454.23|451.83|456.01|453.61|458.26|455.86|452.94|450.54|0
1661543400000|2022-08-26 19:50:00|455.8|453.4|461.44|459.04|461.44|459.04|452.74|450.34|0
1661543700000|2022-08-26 19:55:00|461.54|459.14|461.34|458.94|461.75|459.35|454.98|452.58|0
1661544000000|2022-08-26 20:00:00|461.95|459.55|465.04|462.64|466.28|463.88|461.54|459.14|0
1661544300000|2022-08-26 20:05:00|464.83|462.43|464.21|461.81|465.66|463.26|464.01|461.61|0
1661544600000|2022-08-26 20:10:00|464.01|461.61|462.24|459.84|464.63|462.23|462.03|459.63|0
1661732700000|2022-08-29 00:25:00|495.72|492.92|495.72|492.92|496.14|493.34|495.09|492.29|0
1661733000000|2022-08-29 00:30:00|495.51|492.71|495.73|492.93|495.95|493.15|492.13|489.33|0
1661733300000|2022-08-29 00:35:00|495.95|493.15|493.9|491.1|495.95|493.15|493.47|490.67|0
1661733600000|2022-08-29 00:40:00|494.11|491.31|496.23|493.43|497.09|494.29|493.68|490.88|0
1661733900000|2022-08-29 00:45:00|496.45|493.65|498.79|495.99|499.65|496.85|496.23|493.43|0
1661734200000|2022-08-29 00:50:00|499|496.2|498.36|495.56|499.22|496.42|497.3|494.5|0
1661734500000|2022-08-29 00:55:00|498.79|495.99|500.5|497.7|502.11|499.31|498.36|495.56|0
1661734800000|2022-08-29 01:00:00|500.28|497.48|500.5|497.7|501.35|498.55|499.21|496.41|0
1661735100000|2022-08-29 01:05:00|500.28|497.48|497.28|494.48|500.71|497.91|497.28|494.48|0
1661735400000|2022-08-29 01:10:00|497.18|494.38|500.91|498.11|501.12|498.32|497.07|494.27|0
1661735700000|2022-08-29 01:15:00|501.33|498.53|501.33|498.53|501.98|499.18|499.84|497.04|0
1661736000000|2022-08-29 01:20:00|501.12|498.32|501.55|498.75|503.04|500.24|500.48|497.68|0
1661736300000|2022-08-29 01:25:00|501.76|498.96|503.13|500.33|504.33|501.53|501.12|498.32|0
1661736600000|2022-08-29 01:30:00|503.34|500.54|501.84|499.04|504.4|501.6|501.21|498.41|0
1661736900000|2022-08-29 01:35:00|501.63|498.83|501.42|498.62|503.76|500.96|501.21|498.41|0
1661737200000|2022-08-29 01:40:00|501.63|498.83|499.51|496.71|501.63|498.83|498.87|496.07|0
1661737500000|2022-08-29 01:45:00|499.3|496.5|499.93|497.13|500.78|497.98|499.3|496.5|0
1661737800000|2022-08-29 01:50:00|500.14|497.34|498.02|495.22|500.57|497.77|497.81|495.01|0
1661738100000|2022-08-29 01:55:00|497.81|495.01|497.81|495.01|499.08|496.28|497.6|494.8|0
1661738400000|2022-08-29 02:00:00|497.6|494.8|498.23|495.43|498.87|496.07|497.6|494.8|0
1661738700000|2022-08-29 02:05:00|498.02|495.22|495.9|493.1|498.02|495.22|494.63|491.83|0
1661739000000|2022-08-29 02:10:00|496.11|493.31|495.9|493.1|496.86|494.06|495.27|492.47|0
1661739300000|2022-08-29 02:15:00|495.69|492.89|496.53|493.73|497.17|494.37|495.69|492.89|0
1661739600000|2022-08-29 02:20:00|496.64|493.84|494.63|491.83|496.74|493.94|494.42|491.62|0
1661739900000|2022-08-29 02:25:00|494.42|491.62|492.52|489.72|494.42|491.62|491.47|488.67|0
1661740200000|2022-08-29 02:30:00|492.31|489.51|491.67|488.87|493.36|490.56|491.46|488.66|0
1661740500000|2022-08-29 02:35:00|491.46|488.66|491.25|488.45|492.31|489.51|491.04|488.24|0
1661740800000|2022-08-29 02:40:00|491.04|488.24|489.57|486.77|491.04|488.24|488.94|486.14|0
1661741100000|2022-08-29 02:45:00|489.15|486.35|491.46|488.66|491.46|488.66|489.15|486.35|0
1661741400000|2022-08-29 02:50:00|491.25|488.45|492.72|489.92|493.99|491.19|491.04|488.24|0
1661741700000|2022-08-29 02:55:00|492.93|490.13|492.72|489.92|493.35|490.55|492.3|489.5|0
1661742000000|2022-08-29 03:00:00|492.62|489.82|493.35|490.55|493.35|490.55|491.46|488.66|0
1661742300000|2022-08-29 03:05:00|493.56|490.76|492.3|489.5|493.98|491.18|492.3|489.5|0
1661742600000|2022-08-29 03:10:00|492.08|489.28|491.66|488.86|492.51|489.71|491.03|488.23|0
1661742900000|2022-08-29 03:15:00|491.45|488.65|490.82|488.02|491.45|488.65|490.19|487.39|0
1661743200000|2022-08-29 03:20:00|491.03|488.23|490.28|487.48|491.56|488.76|489.76|486.96|0
1661743500000|2022-08-29 03:25:00|490.39|487.59|489.86|487.06|490.49|487.69|488.8|486|0
1661743800000|2022-08-29 03:30:00|489.65|486.85|488.38|485.58|490.28|487.48|487.96|485.16|0
1661744100000|2022-08-29 03:35:00|488.28|485.48|488.38|485.58|488.8|486|487.75|484.95|0
1661744400000|2022-08-29 03:40:00|488.17|485.37|489.43|486.63|490.28|487.48|488.17|485.37|0
1661744700000|2022-08-29 03:45:00|489.22|486.42|488.8|486|489.43|486.63|488.59|485.79|0
1661745000000|2022-08-29 03:50:00|489.01|486.21|488.16|485.36|489.01|486.21|487.74|484.94|0
1661745300000|2022-08-29 03:55:00|488.37|485.57|486.47|483.67|488.37|485.57|486.26|483.46|0
1661745600000|2022-08-29 04:00:00|486.16|483.36|485.11|482.31|486.58|483.78|484.9|482.1|0
1661745900000|2022-08-29 04:05:00|485.32|482.52|485.53|482.73|486.37|483.57|485.11|482.31|0
1661746200000|2022-08-29 04:10:00|485.74|482.94|486.79|483.99|487|484.2|485.74|482.94|0
1661746500000|2022-08-29 04:15:00|486.89|484.09|489.63|486.83|490.05|487.25|486.26|483.46|0
1661746800000|2022-08-29 04:20:00|489.84|487.04|489.84|487.04|491.32|488.52|489.42|486.62|0
1661747100000|2022-08-29 04:25:00|490.05|487.25|490.16|487.36|490.9|488.1|489.63|486.83|0
1661747400000|2022-08-29 04:30:00|490.26|487.46|489.84|487.04|490.26|487.46|488.78|485.98|0
1661747700000|2022-08-29 04:35:00|490.05|487.25|490.26|487.46|490.68|487.88|489.1|486.3|0
1661748000000|2022-08-29 04:40:00|490.05|487.25|489.83|487.03|490.26|487.46|489.62|486.82|0
1661748300000|2022-08-29 04:45:00|490.05|487.25|490.47|487.67|490.89|488.09|488.78|485.98|0
1661748600000|2022-08-29 04:50:00|490.68|487.88|489.62|486.82|491.1|488.3|489.62|486.82|0
1661748900000|2022-08-29 04:55:00|489.83|487.03|488.77|485.97|489.83|487.03|488.56|485.76|0
1661749200000|2022-08-29 05:00:00|488.35|485.55|488.14|485.34|488.56|485.76|486.87|484.07|0
1661749500000|2022-08-29 05:05:00|488.35|485.55|490.04|487.24|490.25|487.45|487.93|485.13|0
1661749800000|2022-08-29 05:10:00|489.62|486.82|488.56|485.76|490.57|487.77|488.35|485.55|0
1661750100000|2022-08-29 05:15:00|488.77|485.97|487.92|485.12|489.19|486.39|487.71|484.91|0
1661750400000|2022-08-29 05:20:00|488.13|485.33|488.77|485.97|489.19|486.39|487.71|484.91|0
1661750700000|2022-08-29 05:25:00|488.98|486.18|489.19|486.39|489.61|486.81|488.34|485.54|0
1661751000000|2022-08-29 05:30:00|488.98|486.18|488.87|486.07|489.82|487.02|487.71|484.91|0
1661751300000|2022-08-29 05:35:00|488.98|486.18|489.82|487.02|490.24|487.44|488.13|485.33|0
1661751600000|2022-08-29 05:40:00|490.03|487.23|491.94|489.14|491.94|489.14|489.61|486.81|0
1661751900000|2022-08-29 05:45:00|491.72|488.92|492.36|489.56|492.78|489.98|491.51|488.71|0
1661752200000|2022-08-29 05:50:00|492.15|489.35|493.2|490.4|493.84|491.04|492.15|489.35|0
1661752500000|2022-08-29 05:55:00|493.42|490.62|497.03|494.23|497.24|494.44|493.42|490.62|0
1661752800000|2022-08-29 06:00:00|496.6|493.8|493.84|491.04|496.71|493.91|492.14|489.34|0
1661753100000|2022-08-29 06:05:00|494.05|491.25|489.18|486.38|494.26|491.46|487.7|484.9|0
1661753400000|2022-08-29 06:10:00|488.96|486.16|489.81|487.01|490.02|487.22|487.91|485.11|0
1661753700000|2022-08-29 06:15:00|489.39|486.59|489.38|486.58|489.6|486.8|487.48|484.68|0
1661754000000|2022-08-29 06:20:00|489.6|486.8|489.81|487.01|490.87|488.07|488.75|485.95|0
1661754300000|2022-08-29 06:25:00|489.7|486.9|491.71|488.91|491.92|489.12|488.33|485.53|0
1661754600000|2022-08-29 06:30:00|491.5|488.7|489.38|486.58|491.5|488.7|488.75|485.95|0
1661754900000|2022-08-29 06:35:00|489.17|486.37|487.9|485.1|490.01|487.21|487.27|484.47|0
1661755200000|2022-08-29 06:40:00|487.69|484.89|486.63|483.83|488.11|485.31|486|483.2|0
1661755500000|2022-08-29 06:45:00|486.42|483.62|488.67|485.87|489.69|486.89|486.13|483.33|0
1661755800000|2022-08-29 06:50:00|488.88|486.08|487.4|484.6|488.88|486.08|487.4|484.6|0
1661756100000|2022-08-29 06:55:00|487.61|484.81|483.81|481.01|487.61|484.81|482.75|479.95|0
1661756400000|2022-08-29 07:00:00|483.71|480.91|478.3|474.94|485.04|481.85|477.35|473.99|0
1661756700000|2022-08-29 07:05:00|477.98|474.62|480.89|478.01|481.1|478.22|476.9|474.02|0
1661757000000|2022-08-29 07:10:00|481.21|478.33|482.87|480.47|483.18|480.78|479.63|476.75|0
1661757300000|2022-08-29 07:15:00|482.55|480.15|487.4|485|487.4|485|481.49|479.09|0
1661757600000|2022-08-29 07:20:00|487.62|485.22|492.52|489.64|495.28|492.4|487.62|485.22|0
1661757900000|2022-08-29 07:25:00|492.73|489.85|488.91|486.03|492.73|489.85|488.91|486.03|0
1661758200000|2022-08-29 07:30:00|488.7|485.82|484.05|481.17|488.7|485.82|483.84|480.96|0
1661758500000|2022-08-29 07:35:00|483.84|480.96|480.04|477.16|484.26|481.38|479.41|476.53|0
1661758800000|2022-08-29 07:40:00|480.25|477.37|486.16|483.28|486.58|483.7|480.25|477.37|0
1661759100000|2022-08-29 07:45:00|486.37|483.49|484.68|481.8|486.79|483.91|484.25|481.37|0
1661759400000|2022-08-29 07:50:00|484.89|482.01|482.78|479.9|486.36|483.48|481.72|478.84|0
1661759700000|2022-08-29 07:55:00|482.89|480.01|481.3|478.42|482.89|480.01|480.25|477.37|0
1661760000000|2022-08-29 08:00:00|481.51|478.63|485.09|482.21|485.94|483.06|480.15|477.27|0
1661760300000|2022-08-29 08:05:00|485.3|482.42|486.36|483.48|486.99|484.11|484.88|482|0
1661760600000|2022-08-29 08:10:00|486.15|483.27|487.95|485.07|488.26|485.38|486.15|483.27|0
1661760900000|2022-08-29 08:15:00|487.84|484.96|485.09|482.21|489.11|486.23|484.67|481.79|0
1661761200000|2022-08-29 08:20:00|484.88|482|488.26|485.38|488.26|485.38|482.77|479.89|0
1661761500000|2022-08-29 08:25:00|488.47|485.59|488.47|485.59|489.11|486.23|487.41|484.53|0
1661761800000|2022-08-29 08:30:00|488.68|485.8|489.1|486.22|489.53|486.65|486.78|483.9|0
1661762100000|2022-08-29 08:35:00|489.53|486.65|490.37|487.49|491.65|488.77|488.04|485.16|0
1661762400000|2022-08-29 08:40:00|490.59|487.71|489.74|486.86|492.28|489.4|489.52|486.64|0
1661762700000|2022-08-29 08:45:00|489.63|486.75|488.46|485.58|489.74|486.86|487.09|484.21|0
1661763000000|2022-08-29 08:50:00|488.25|485.37|491.85|488.97|491.97|489.09|488.04|485.16|0
1661763300000|2022-08-29 08:55:00|491.64|488.76|495.68|492.8|495.68|492.8|490.79|487.91|0
1661763600000|2022-08-29 09:00:00|495.26|492.38|496.11|493.23|496.53|493.65|494.19|491.31|0
1661763900000|2022-08-29 09:05:00|495.89|493.01|493.76|490.88|496.11|493.23|492.49|489.61|0
1661764200000|2022-08-29 09:10:00|493.55|490.67|490.58|487.7|493.76|490.88|490.58|487.7|0
1661764500000|2022-08-29 09:15:00|490.15|487.27|493.12|490.24|493.45|490.57|489.94|487.06|0
1661764800000|2022-08-29 09:20:00|492.91|490.03|492.27|489.39|493.55|490.67|491.21|488.33|0
1661765100000|2022-08-29 09:25:00|492.48|489.6|491.84|488.96|492.81|489.93|489.94|487.06|0
1661765400000|2022-08-29 09:30:00|492.06|489.18|493.76|490.88|494.39|491.51|490.78|487.9|0
1661765700000|2022-08-29 09:35:00|493.54|490.66|495.67|492.79|495.88|493|492.69|489.81|0
1661766000000|2022-08-29 09:40:00|495.88|493|495.07|492.19|496.14|493.26|494.39|491.51|0
1661766300000|2022-08-29 09:45:00|495.5|492.62|497.63|494.75|498.05|495.17|495.29|492.41|0
1661766600000|2022-08-29 09:50:00|497.41|494.53|495.5|492.62|497.84|494.96|495.07|492.19|0
1661766900000|2022-08-29 09:55:00|495.28|492.4|491.67|488.79|495.28|492.4|490.61|487.73|0
1661767200000|2022-08-29 10:00:00|492.09|489.21|491.78|488.9|492.31|489.43|490.4|487.52|0
1661767500000|2022-08-29 10:05:00|491.67|488.79|492.3|489.42|492.94|490.06|491.46|488.58|0
1661767800000|2022-08-29 10:10:00|492.52|489.64|495.06|492.18|495.92|493.04|491.45|488.57|0
1661768100000|2022-08-29 10:15:00|495.28|492.4|492.72|489.84|495.49|492.61|492.3|489.42|0
1661768400000|2022-08-29 10:20:00|492.94|490.06|491.24|488.36|493.57|490.69|490.81|487.93|0
1661768700000|2022-08-29 10:25:00|491.03|488.15|493.57|490.69|495.06|492.18|490.81|487.93|0
1661769000000|2022-08-29 10:30:00|493.36|490.48|489.54|486.66|493.36|490.48|489.33|486.45|0
1661769300000|2022-08-29 10:35:00|489.33|486.45|490.39|487.51|492.08|489.2|488.9|486.02|0
1661769600000|2022-08-29 10:40:00|490.17|487.29|491.44|488.56|491.44|488.56|489.33|486.45|0
1661769900000|2022-08-29 10:45:00|491.02|488.14|490.17|487.29|491.02|488.14|489.32|486.44|0
1661770200000|2022-08-29 10:50:00|489.96|487.08|488.9|486.02|491.23|488.35|488.9|486.02|0
1661770500000|2022-08-29 10:55:00|489.11|486.23|493.99|491.11|494.2|491.32|489.11|486.23|0
1661770800000|2022-08-29 11:00:00|493.56|490.68|494.84|491.96|495.05|492.17|492.61|489.73|0
1661771100000|2022-08-29 11:05:00|494.62|491.74|497.39|494.51|498.03|495.15|494.62|491.74|0
1661771400000|2022-08-29 11:10:00|497.18|494.3|496.09|493.21|498.41|495.53|496.09|493.21|0
1661771700000|2022-08-29 11:15:00|496.31|493.43|497.37|494.49|498|495.12|495.24|492.36|0
1661772000000|2022-08-29 11:20:00|497.15|494.27|495.03|492.15|497.79|494.91|494.72|491.84|0
1661772300000|2022-08-29 11:25:00|495.24|492.36|496.94|494.06|497.15|494.27|494.82|491.94|0
1661772600000|2022-08-29 11:30:00|496.51|493.63|496.7|494.3|497.79|494.93|494.58|492.18|0
1661772900000|2022-08-29 11:35:00|496.91|494.51|495|492.6|496.91|494.51|494.36|491.96|0
1661773200000|2022-08-29 11:40:00|494.68|492.28|495.21|492.81|495.84|493.44|493.51|491.11|0
1661773500000|2022-08-29 11:45:00|495.32|492.92|492.45|490.05|495.42|493.02|492.24|489.84|0
1661773800000|2022-08-29 11:50:00|492.03|489.63|494.14|491.74|494.57|492.17|492.03|489.63|0
1661774100000|2022-08-29 11:55:00|493.93|491.53|491.39|488.99|493.93|491.53|491.39|488.99|0
1661774400000|2022-08-29 12:00:00|491.81|489.41|492.87|490.47|494.14|491.74|491.6|489.2|0
1661774700000|2022-08-29 12:05:00|492.45|490.05|493.72|491.32|493.72|491.32|491.18|488.78|0
1661775000000|2022-08-29 12:10:00|493.5|491.1|495.2|492.8|496.05|493.65|493.5|491.1|0
1661775300000|2022-08-29 12:15:00|494.99|492.59|493.5|491.1|495.62|493.22|493.29|490.89|0
1661775600000|2022-08-29 12:20:00|492.87|490.47|491.17|488.77|492.87|490.47|490.96|488.56|0
1661775900000|2022-08-29 12:25:00|490.96|488.56|488.85|486.45|490.96|488.56|488.85|486.45|0
1661776200000|2022-08-29 12:30:00|489.06|486.66|485.9|483.5|489.27|486.87|485.69|483.29|0
1661776500000|2022-08-29 12:35:00|485.69|483.29|486.53|484.13|487.79|485.39|483.37|480.97|0
1661776800000|2022-08-29 12:40:00|486.32|483.92|488.23|485.35|489.29|486.41|486.32|483.89|0
1661777100000|2022-08-29 12:45:00|488.02|485.14|487.81|484.93|488.23|485.35|486.12|483.24|0
1661777400000|2022-08-29 12:50:00|487.59|484.71|489.07|486.19|489.5|486.62|486.75|483.87|0
1661777700000|2022-08-29 12:55:00|489.29|486.41|489.5|486.62|489.71|486.83|488.01|485.13|0
1661778000000|2022-08-29 13:00:00|489.28|486.4|489.07|486.19|490.34|487.46|487.8|484.92|0
1661778300000|2022-08-29 13:05:00|488.65|485.77|486.95|484.07|488.86|485.98|486.64|483.76|0
1661778600000|2022-08-29 13:10:00|486.74|483.86|489.91|487.03|490.97|488.09|485.26|482.38|0
1661778900000|2022-08-29 13:15:00|489.7|486.82|486.53|483.65|490.55|487.67|485.89|483.01|0
1661779200000|2022-08-29 13:20:00|486.32|483.44|484.84|481.96|486.53|483.65|484.2|481.32|0
1661779500000|2022-08-29 13:25:00|485.47|482.59|487.16|484.28|487.69|484.81|485.26|482.38|0
1661779800000|2022-08-29 13:30:00|488.43|485.55|480.17|477.77|492.85|490.45|479.54|477.14|0
1661780100000|2022-08-29 13:35:00|479.12|476.72|481.01|478.61|482.49|480.09|476.18|473.78|0
1661780400000|2022-08-29 13:40:00|481.43|479.03|479.75|477.35|481.85|479.45|474.3|471.9|0
1661780700000|2022-08-29 13:45:00|479.54|477.14|483.75|481.35|485.65|483.25|478.7|476.3|0
1661781000000|2022-08-29 13:50:00|483.54|481.14|479.79|477.39|483.54|481.14|477.05|474.65|0
1661781300000|2022-08-29 13:55:00|479.37|476.97|481.11|478.71|481.53|479.13|472.28|469.88|0
1661781600000|2022-08-29 14:00:00|481.53|479.13|482.75|480.35|484.02|481.62|480.06|477.66|0
1661781900000|2022-08-29 14:05:00|482.96|480.56|480.43|478.03|484.44|482.04|478.33|475.93|0
1661782200000|2022-08-29 14:10:00|480.64|478.24|478.54|476.14|481.48|479.08|474.76|472.36|0
1661782500000|2022-08-29 14:15:00|478.96|476.56|470.36|467.96|479.38|476.98|469.32|466.92|0
1661782800000|2022-08-29 14:20:00|470.57|468.17|470.78|468.38|472.04|469.64|468.49|466.09|0
1661783100000|2022-08-29 14:25:00|471.2|468.8|476.05|473.65|476.05|473.65|469.11|466.71|0
1661783400000|2022-08-29 14:30:00|476.68|474.28|480.47|478.07|481.95|479.55|472.05|469.65|0
1661783700000|2022-08-29 14:35:00|480.68|478.28|487.75|485.35|488.38|485.98|480.26|477.86|0
1661784000000|2022-08-29 14:40:00|487.53|485.13|486.26|483.86|490.71|488.31|485.42|483.02|0
1661784300000|2022-08-29 14:45:00|485.42|483.02|487.74|485.34|489.44|487.04|484.99|482.59|0
1661784600000|2022-08-29 14:50:00|486.68|484.28|493.47|491.07|495.39|492.99|486.68|484.28|0
1661784900000|2022-08-29 14:55:00|493.68|491.28|493.68|491.28|496.24|493.84|492.62|490.22|0
1661785200000|2022-08-29 15:00:00|494.75|492.35|488.05|485.65|494.75|492.35|486.78|484.38|0
1661785500000|2022-08-29 15:05:00|488.48|486.08|490.38|487.98|495.27|492.87|487.63|485.23|0
1661785800000|2022-08-29 15:10:00|490.28|487.88|491.44|489.04|494.63|492.23|489.32|486.92|0
1661786100000|2022-08-29 15:15:00|492.08|489.68|489.11|486.71|492.08|489.68|488.05|485.65|0
1661786400000|2022-08-29 15:20:00|488.9|486.5|484.4|482|490.38|487.98|483.55|481.15|0
1661786700000|2022-08-29 15:25:00|484.19|481.79|486.73|484.33|487.58|485.18|482.28|479.88|0
1661787000000|2022-08-29 15:30:00|486.31|483.91|479.74|477.34|489.28|486.88|478.26|475.86|0
1661787300000|2022-08-29 15:35:00|479.64|477.24|479.95|477.55|482.91|480.51|475.52|473.12|0
1661787600000|2022-08-29 15:40:00|480.58|478.18|487.15|484.75|487.15|484.75|480.37|477.97|0
1661787900000|2022-08-29 15:45:00|486.73|484.33|479.74|477.34|487.58|485.18|479.52|477.12|0
1661788200000|2022-08-29 15:50:00|479.52|477.12|478.68|476.28|481.43|479.03|477.62|475.22|0
1661788500000|2022-08-29 15:55:00|478.26|475.86|476.57|474.17|478.89|476.49|475.31|472.91|0
1661788800000|2022-08-29 16:00:00|476.15|473.75|469.84|467.44|476.78|474.38|469.74|467.34|0
1661789100000|2022-08-29 16:05:00|470.26|467.86|471.52|469.12|472.57|470.17|468.38|465.98|0
1661789400000|2022-08-29 16:10:00|471.73|469.33|472.15|469.75|474.46|472.06|469.21|466.81|0
1661789700000|2022-08-29 16:15:00|472.36|469.96|470.47|468.07|472.36|469.96|467.54|465.14|0
1661790000000|2022-08-29 16:20:00|470.68|468.28|472.98|470.58|473.4|471|469.42|467.02|0
1661790300000|2022-08-29 16:25:00|472.77|470.37|472.35|469.95|474.03|471.63|470.68|468.28|0
1661790600000|2022-08-29 16:30:00|472.56|470.16|477.4|475|478.03|475.63|472.56|470.16|0
1661790900000|2022-08-29 16:35:00|477.82|475.42|475.71|473.31|478.67|476.27|475.08|472.68|0
1661791200000|2022-08-29 16:40:00|475.92|473.52|472.14|469.74|475.92|473.52|471.93|469.53|0
1661791500000|2022-08-29 16:45:00|471.72|469.32|465.02|462.62|473.19|470.79|464.61|462.21|0
1661791800000|2022-08-29 16:50:00|464.81|462.41|460.76|458.36|465.65|463.25|459.3|456.9|0
1661792100000|2022-08-29 16:55:00|461.18|458.78|464.73|462.33|465.15|462.75|460.97|458.57|0
1661792400000|2022-08-29 17:00:00|464.52|462.12|463.89|461.49|464.52|462.12|460.55|458.15|0
1661792700000|2022-08-29 17:05:00|463.47|461.07|462.01|459.61|463.89|461.49|460.13|457.73|0
1661793000000|2022-08-29 17:10:00|461.8|459.4|463.68|461.28|465.77|463.37|460.96|458.56|0
1661793300000|2022-08-29 17:15:00|464.1|461.7|469.34|466.94|471.03|468.63|463.89|461.49|0
1661793600000|2022-08-29 17:20:00|469.13|466.73|469.76|467.36|470.92|468.52|467.24|464.84|0
1661793900000|2022-08-29 17:25:00|469.55|467.15|466.19|463.79|470.81|468.41|465.98|463.58|0
1661794200000|2022-08-29 17:30:00|465.98|463.58|462.42|460.02|467.03|464.63|462.42|460.02|0
1661794500000|2022-08-29 17:35:00|462.63|460.23|462.83|460.43|463.67|461.27|460.95|458.55|0
1661794800000|2022-08-29 17:40:00|463.04|460.64|457.41|455.01|464.3|461.9|456.78|454.38|0
1661795100000|2022-08-29 17:45:00|456.99|454.59|462.62|460.22|462.83|460.43|454.7|452.3|0
1661795400000|2022-08-29 17:50:00|463.04|460.64|462.62|460.22|463.25|460.85|460.53|458.13|0
1661795700000|2022-08-29 17:55:00|462.41|460.01|459.85|457.45|463.04|460.64|458.59|456.19|0
1661796000000|2022-08-29 18:00:00|459.64|457.24|463.63|461.23|463.84|461.44|459.43|457.03|0
1661796300000|2022-08-29 18:05:00|463.42|461.02|463.62|461.22|464.47|462.07|460.9|458.5|0
1661796600000|2022-08-29 18:10:00|464.47|462.07|466.36|463.96|466.78|464.38|462.57|460.17|0
1661796900000|2022-08-29 18:15:00|466.78|464.38|469.74|467.34|470.37|467.97|466.36|463.96|0
1661797200000|2022-08-29 18:20:00|469.52|467.12|469.31|466.91|471|468.6|468.89|466.49|0
1661797500000|2022-08-29 18:25:00|469|466.6|468.68|466.28|469|466.6|465.93|463.53|0
1661797800000|2022-08-29 18:30:00|468.47|466.07|464.62|462.22|468.68|466.28|464.41|462.01|0
1661798100000|2022-08-29 18:35:00|464.41|462.01|463.36|460.96|464.41|462.01|461.26|458.86|0
1661798400000|2022-08-29 18:40:00|463.15|460.75|461.47|459.07|463.36|460.96|461.05|458.65|0
1661798700000|2022-08-29 18:45:00|461.68|459.28|463.36|460.96|463.99|461.59|461.47|459.07|0
1661799000000|2022-08-29 18:50:00|463.99|461.59|466.51|464.11|466.93|464.53|463.36|460.96|0
1661799300000|2022-08-29 18:55:00|466.09|463.69|463.98|461.58|471.99|469.59|463.36|460.96|0
1661799600000|2022-08-29 19:00:00|464.41|462.01|459.58|457.18|464.41|462.01|455.82|453.42|0
1661799900000|2022-08-29 19:05:00|459.79|457.39|462.3|459.9|464.82|462.42|459.58|457.18|0
1661800200000|2022-08-29 19:10:00|461.88|459.48|459.86|457.46|464.61|462.21|459.02|456.62|0
1661800500000|2022-08-29 19:15:00|460.07|457.67|462.99|460.59|463.62|461.22|458.19|455.79|0
1661800800000|2022-08-29 19:20:00|463.41|461.01|463.83|461.43|465.29|462.89|462.99|460.59|0
1661801100000|2022-08-29 19:25:00|464.04|461.64|468.23|465.83|468.86|466.46|464.04|461.64|0
1661801400000|2022-08-29 19:30:00|468.44|466.04|467.39|464.99|470.97|468.57|465.92|463.52|0
1661801700000|2022-08-29 19:35:00|466.97|464.57|464.66|462.26|467.81|465.41|464.45|462.05|0
1661802000000|2022-08-29 19:40:00|464.87|462.47|464.87|462.47|467.6|465.2|463.4|461|0
1661802300000|2022-08-29 19:45:00|465.5|463.1|469.91|467.51|471.59|469.19|465.5|463.1|0
1661802600000|2022-08-29 19:50:00|471.8|469.4|475.39|472.99|477.09|474.69|469.91|467.51|0
1661802900000|2022-08-29 19:55:00|476.24|473.84|481.33|478.93|482.82|480.42|475.39|472.99|0
1661803200000|2022-08-29 20:00:00|481.01|478.61|480.81|478.41|482.08|479.68|478.5|476.1|0
1661803500000|2022-08-29 20:05:00|480.59|478.19|483.14|480.74|483.14|480.74|480.59|478.19|0
1661803800000|2022-08-29 20:10:00|482.92|480.52|482.29|479.89|482.92|480.52|481.44|479.04|0
1661804100000|2022-08-29 20:15:00|482.7|479.9|482.91|480.11|483.55|480.75|482.06|479.26|0
1661804400000|2022-08-29 20:20:00|482.7|479.9|483.33|480.53|483.33|480.53|482.27|479.47|0
1661804700000|2022-08-29 20:25:00|483.54|480.74|483.33|480.53|483.54|480.74|482.69|479.89|0
1661805000000|2022-08-29 20:30:00|483.12|480.32|482.69|479.89|483.54|480.74|482.69|479.89|0
1661805300000|2022-08-29 20:35:00|482.48|479.68|481.84|479.04|482.9|480.1|481.84|479.04|0
1661805600000|2022-08-29 20:40:00|482.05|479.25|480.57|477.77|482.27|479.47|480.36|477.56|0
1661805900000|2022-08-29 20:45:00|480.36|477.56|479.82|477.02|481.09|478.29|479.61|476.81|0
1661806200000|2022-08-29 20:50:00|479.61|476.81|479.82|477.02|480.03|477.23|479.4|476.6|0
1661806500000|2022-08-29 20:55:00|479.4|476.6|479.19|476.39|479.82|477.02|479.19|476.39|0
1661806800000|2022-08-29 21:00:00|479.37|476.57|479.59|476.79|479.78|476.98|479.28|476.48|0
1661807100000|2022-08-29 21:05:00|479.8|477|479.96|477.16|480.02|477.22|479.71|476.91|0
1661807400000|2022-08-29 21:10:00|480.02|477.22|480.08|477.28|480.08|477.28|479.77|476.97|0
1661807700000|2022-08-29 21:15:00|480.05|477.25|480.11|477.31|480.2|477.4|479.96|477.16|0
1661808000000|2022-08-29 21:20:00|480.05|477.25|479.68|476.88|480.05|477.25|479.68|476.88|0
1661808300000|2022-08-29 21:25:00|479.58|476.78|479.7|476.9|479.83|477.03|479.58|476.78|0
1661808600000|2022-08-29 21:30:00|479.64|476.84|479.7|476.9|479.86|477.06|479.64|476.84|0
1661808900000|2022-08-29 21:35:00|479.67|476.87|479.67|476.87|479.77|476.97|479.67|476.87|0
1661809200000|2022-08-29 21:40:00|479.7|476.9|479.82|477.02|480.01|477.21|479.49|476.69|0
1661809500000|2022-08-29 21:45:00|479.76|476.96|480.13|477.33|480.13|477.33|479.73|476.93|0
1661809800000|2022-08-29 21:50:00|480.25|477.45|479.97|477.17|480.25|477.45|479.95|477.15|0
1661810100000|2022-08-29 21:55:00|480.01|477.21|479.82|477.02|480.13|477.33|479.63|476.83|0
1661810400000|2022-08-29 22:00:00|479.17|476.37|478.21|475.41|479.69|476.89|478.21|475.41|0
1661810700000|2022-08-29 22:05:00|478|475.2|478.74|475.94|479.27|476.47|477.58|474.78|0
1661811000000|2022-08-29 22:10:00|478.63|475.83|479.05|476.25|479.27|476.47|477.79|474.99|0
1661811300000|2022-08-29 22:15:00|478.84|476.04|478.63|475.83|478.84|476.04|478.21|475.41|0
1661811600000|2022-08-29 22:20:00|479.47|476.67|479.26|476.46|480.11|477.31|478.84|476.04|0
1661811900000|2022-08-29 22:25:00|479.37|476.57|480.53|477.73|480.53|477.73|478.63|475.83|0
1661812200000|2022-08-29 22:30:00|480.11|477.31|479.89|477.09|480.74|477.94|479.68|476.88|0
1661812500000|2022-08-29 22:35:00|480.1|477.3|480.1|477.3|480.32|477.52|479.89|477.09|0
1661812800000|2022-08-29 22:40:00|479.89|477.09|479.89|477.09|480.1|477.3|479.89|477.09|0
1661813100000|2022-08-29 22:45:00|480.1|477.3|480.1|477.3|480.1|477.3|479.68|476.88|0
1661813400000|2022-08-29 22:50:00|480.31|477.51|480.31|477.51|480.52|477.72|479.89|477.09|0
1661813700000|2022-08-29 22:55:00|480.52|477.72|480.1|477.3|480.52|477.72|480.1|477.3|0
1661814000000|2022-08-29 23:00:00|479.89|477.09|480.1|477.3|480.1|477.3|479.46|476.66|0
1661814300000|2022-08-29 23:05:00|480.31|477.51|481.36|478.56|482.21|479.41|480.31|477.51|0
1661814600000|2022-08-29 23:10:00|481.15|478.35|480.73|477.93|481.57|478.77|480.51|477.71|0
1661814900000|2022-08-29 23:15:00|480.94|478.14|480.3|477.5|480.94|478.14|479.88|477.08|0
1661815200000|2022-08-29 23:20:00|480.09|477.29|479.03|476.23|480.09|477.29|479.03|476.23|0
1661815500000|2022-08-29 23:25:00|478.61|475.81|478.61|475.81|478.82|476.02|478.19|475.39|0
1661815800000|2022-08-29 23:30:00|478.51|475.71|478.61|475.81|479.45|476.65|478.19|475.39|0
1661816100000|2022-08-29 23:35:00|478.4|475.6|477.97|475.17|478.61|475.81|477.55|474.75|0
1661816400000|2022-08-29 23:40:00|477.76|474.96|475.02|472.22|477.76|474.96|474.81|472.01|0
1661816700000|2022-08-29 23:45:00|475.23|472.43|474.81|472.01|475.23|472.43|472.92|470.12|0
1661817000000|2022-08-29 23:50:00|474.6|471.8|475.44|472.64|475.65|472.85|473.97|471.17|0
1661817300000|2022-08-29 23:55:00|475.23|472.43|474.39|471.59|475.23|472.43|473.34|470.54|0
1661817600000|2022-08-30 00:00:00|474.18|471.38|477.75|474.95|478.18|475.38|473.34|470.54|0
1661817900000|2022-08-30 00:05:00|477.54|474.74|476.7|473.9|477.54|474.74|474.8|472|0
1661818200000|2022-08-30 00:10:00|476.49|473.69|478.6|475.8|478.81|476.01|475.65|472.85|0
1661818500000|2022-08-30 00:15:00|478.38|475.58|481.13|478.33|481.13|478.33|476.49|473.69|0
1661818800000|2022-08-30 00:20:00|480.92|478.12|481.34|478.54|482.82|480.02|480.92|478.12|0
1661819100000|2022-08-30 00:25:00|481.76|478.96|481.34|478.54|482.19|479.39|480.7|477.9|0
1661819400000|2022-08-30 00:30:00|481.55|478.75|483.24|480.44|483.67|480.87|480.7|477.9|0
1661819700000|2022-08-30 00:35:00|483.45|480.65|485.57|482.77|486.42|483.62|483.45|480.65|0
1661820000000|2022-08-30 00:40:00|485.79|482.99|484.09|481.29|486|483.2|483.77|480.97|0
1661820300000|2022-08-30 00:45:00|483.87|481.07|482.18|479.38|484.09|481.29|481.33|478.53|0
1661820600000|2022-08-30 00:50:00|481.97|479.17|480.91|478.11|482.18|479.38|480.48|477.68|0
1661820900000|2022-08-30 00:55:00|480.7|477.9|480.48|477.68|481.54|478.74|480.06|477.26|0
1661821200000|2022-08-30 01:00:00|480.69|477.89|480.69|477.89|481.12|478.32|480.17|477.37|0
1661821500000|2022-08-30 01:05:00|480.48|477.68|477.73|474.93|480.48|477.68|477.73|474.93|0
1661821800000|2022-08-30 01:10:00|477.95|475.15|477.73|474.93|478.58|475.78|477.1|474.3|0
1661822100000|2022-08-30 01:15:00|477.63|474.83|476.05|473.25|477.94|475.14|475.62|472.82|0
1661822400000|2022-08-30 01:20:00|475.94|473.14|475.2|472.4|476.05|473.25|474.36|471.56|0
1661822700000|2022-08-30 01:25:00|474.99|472.19|475.83|473.03|476.68|473.88|474.78|471.98|0
1661823000000|2022-08-30 01:30:00|476.25|473.45|477.31|474.51|478.15|475.35|476.04|473.24|0
1661823300000|2022-08-30 01:35:00|477.41|474.61|477.51|474.71|477.52|474.72|476.46|473.66|0
1661823600000|2022-08-30 01:40:00|477.3|474.5|479.84|477.04|480.47|477.67|477.09|474.29|0
1661823900000|2022-08-30 01:45:00|479.95|477.15|481.95|479.15|481.95|479.15|479.62|476.82|0
1661824200000|2022-08-30 01:50:00|481.74|478.94|482.58|479.78|484.49|481.69|481.74|478.94|0
1661824500000|2022-08-30 01:55:00|482.37|479.57|483|480.2|483.43|480.63|481.74|478.94|0
1661824800000|2022-08-30 02:00:00|483.22|480.42|485.23|482.43|485.76|482.96|482.58|479.78|0
1661825100000|2022-08-30 02:05:00|485.34|482.54|483.64|480.84|485.55|482.75|483.43|480.63|0
1661825400000|2022-08-30 02:10:00|483.54|480.74|483.21|480.41|484.06|481.26|482.37|479.57|0
1661825700000|2022-08-30 02:15:00|483.42|480.62|482.79|479.99|486.18|483.38|482.79|479.99|0
1661826000000|2022-08-30 02:20:00|482.57|479.77|480.88|478.08|483|480.2|480.88|478.08|0
1661826300000|2022-08-30 02:25:00|481.09|478.29|481.51|478.71|482.36|479.56|480.88|478.08|0
1661826600000|2022-08-30 02:30:00|481.62|478.82|481.51|478.71|482.78|479.98|481.09|478.29|0
1661826900000|2022-08-30 02:35:00|481.3|478.5|480.14|477.34|481.72|478.92|479.82|477.02|0
1661827200000|2022-08-30 02:40:00|479.82|477.02|480.45|477.65|480.87|478.07|479.4|476.6|0
1661827500000|2022-08-30 02:45:00|480.98|478.18|479.39|476.59|481.51|478.71|479.39|476.59|0
1661827800000|2022-08-30 02:50:00|479.18|476.38|478.55|475.75|479.82|477.02|478.12|475.32|0
1661828100000|2022-08-30 02:55:00|478.34|475.54|478.55|475.75|479.18|476.38|477.91|475.11|0
1661828400000|2022-08-30 03:00:00|478.76|475.96|478.97|476.17|479.39|476.59|478.75|475.95|0
1661828700000|2022-08-30 03:05:00|479.18|476.38|479.6|476.8|480.23|477.43|479.18|476.38|0
1661829000000|2022-08-30 03:10:00|479.81|477.01|480.44|477.64|480.44|477.64|479.39|476.59|0
1661829300000|2022-08-30 03:15:00|480.65|477.85|480.65|477.85|481.08|478.28|479.6|476.8|0
1661829600000|2022-08-30 03:20:00|480.44|477.64|478.33|475.53|480.44|477.64|477.9|475.1|0
1661829900000|2022-08-30 03:25:00|478.12|475.32|477.69|474.89|478.75|475.95|477.69|474.89|0
1661830200000|2022-08-30 03:30:00|477.48|474.68|478.32|475.52|478.54|475.74|477.38|474.58|0
1661830500000|2022-08-30 03:35:00|478.22|475.42|477.38|474.58|478.22|475.42|476.21|473.41|0
1661830800000|2022-08-30 03:40:00|477.27|474.47|475.37|472.57|477.27|474.47|474.53|471.73|0
1661831100000|2022-08-30 03:45:00|475.16|472.36|475.58|472.78|475.79|472.99|474.95|472.15|0
1661831400000|2022-08-30 03:50:00|475.79|472.99|474.94|472.14|476.21|473.41|474.94|472.14|0
1661831700000|2022-08-30 03:55:00|474.73|471.93|474.31|471.51|475.37|472.57|474.31|471.51|0
1661832000000|2022-08-30 04:00:00|474.52|471.72|474.52|471.72|474.94|472.14|474|471.2|0
1661832300000|2022-08-30 04:05:00|474.73|471.93|475.05|472.25|475.15|472.35|474.73|471.93|0
1661832600000|2022-08-30 04:10:00|475.15|472.35|474.73|471.93|475.26|472.46|474.31|471.51|0
1661832900000|2022-08-30 04:15:00|474.94|472.14|471.99|469.19|475.15|472.35|471.99|469.19|0
1661833200000|2022-08-30 04:20:00|472.2|469.4|471.57|468.77|472.2|469.4|469.9|467.1|0
1661833500000|2022-08-30 04:25:00|471.36|468.56|470.73|467.93|471.57|468.77|470.73|467.93|0
1661833800000|2022-08-30 04:30:00|470.94|468.14|469.37|466.57|470.94|468.14|469.16|466.36|0
1661834100000|2022-08-30 04:35:00|469.47|466.67|468.22|465.42|470.31|467.51|468.22|465.42|0
1661834400000|2022-08-30 04:40:00|468.42|465.62|470.1|467.3|470.1|467.3|468.21|465.41|0
1661834700000|2022-08-30 04:45:00|470|467.2|469.89|467.09|470.1|467.3|469.26|466.46|0
1661835000000|2022-08-30 04:50:00|470|467.2|471.35|468.55|471.35|468.55|470|467.2|0
1661835300000|2022-08-30 04:55:00|471.46|468.66|470.93|468.13|471.67|468.87|470.72|467.92|0
1661835600000|2022-08-30 05:00:00|470.72|467.92|472.61|469.81|472.61|469.81|470.51|467.71|0
1661835900000|2022-08-30 05:05:00|472.4|469.6|471.14|468.34|472.61|469.81|471.14|468.34|0
1661836200000|2022-08-30 05:10:00|471.04|468.24|470.09|467.29|471.98|469.18|470.09|467.29|0
1661836500000|2022-08-30 05:15:00|469.88|467.08|471.56|468.76|472.19|469.39|469.88|467.08|0
1661836800000|2022-08-30 05:20:00|471.77|468.97|471.76|468.96|472.81|470.01|470.93|468.13|0
1661837100000|2022-08-30 05:25:00|471.97|469.17|473.55|470.75|473.86|471.06|471.97|469.17|0
1661837400000|2022-08-30 05:30:00|473.65|470.85|472.5|469.7|473.86|471.06|472.39|469.59|0
1661837700000|2022-08-30 05:35:00|472.6|469.8|472.39|469.59|473.23|470.43|471.97|469.17|0
1661838000000|2022-08-30 05:40:00|472.18|469.38|472.81|470.01|473.44|470.64|471.55|468.75|0
1661838300000|2022-08-30 05:45:00|472.6|469.8|473.65|470.85|473.65|470.85|472.6|469.8|0
1661838600000|2022-08-30 05:50:00|473.76|470.96|473.33|470.53|474.7|471.9|473.23|470.43|0
1661838900000|2022-08-30 05:55:00|473.23|470.43|471.54|468.74|473.23|470.43|471.33|468.53|0
1661839200000|2022-08-30 06:00:00|471.65|468.85|473.01|470.21|473.85|471.05|470.7|467.9|0
1661839500000|2022-08-30 06:05:00|473.22|470.42|474.17|471.37|474.27|471.47|471.96|469.16|0
1661839800000|2022-08-30 06:10:00|473.85|471.05|473.96|471.16|475.22|472.42|473.01|470.21|0
1661840100000|2022-08-30 06:15:00|474.06|471.26|474.27|471.47|476.16|473.36|473.43|470.63|0
1661840400000|2022-08-30 06:20:00|474.06|471.26|471.33|468.53|474.59|471.79|471.33|468.53|0
1661840700000|2022-08-30 06:25:00|471.43|468.63|472.16|469.36|473|470.2|471.43|468.63|0
1661841000000|2022-08-30 06:30:00|472.37|469.57|473.84|471.04|473.84|471.04|471.53|468.73|0
1661841300000|2022-08-30 06:35:00|474.05|471.25|474.26|471.46|475.53|472.73|473.42|470.62|0
1661841600000|2022-08-30 06:40:00|474.05|471.25|471.11|468.31|474.26|471.46|470.27|467.47|0
1661841900000|2022-08-30 06:45:00|471.32|468.52|472.79|469.99|473.21|470.41|470.48|467.68|0
1661842200000|2022-08-30 06:50:00|472.58|469.78|473.11|470.31|474.89|472.09|472.58|469.78|0
1661842500000|2022-08-30 06:55:00|472.79|469.99|471.1|468.3|472.79|469.99|469.85|467.05|0
1661842800000|2022-08-30 07:00:00|471.73|468.93|471.1|468.3|473.2|470.4|470.06|467.26|0
1661843100000|2022-08-30 07:05:00|471.22|468.82|468.6|466.2|473.42|471.02|467.55|465.15|0
1661843400000|2022-08-30 07:10:00|468.18|465.78|467.76|465.36|469.85|467.45|467.13|464.73|0
1661843700000|2022-08-30 07:15:00|467.55|465.15|464.52|462.12|468.59|466.19|463.37|460.97|0
1661844000000|2022-08-30 07:20:00|464.1|461.7|464.73|462.33|465.87|463.47|463.79|461.39|0
1661844300000|2022-08-30 07:25:00|464.62|462.22|465.14|462.74|466.5|464.1|463.99|461.59|0
1661844600000|2022-08-30 07:30:00|465.45|463.05|461.07|458.67|465.87|463.47|460.87|458.47|0
1661844900000|2022-08-30 07:35:00|460.45|458.05|460.66|458.26|461.91|459.51|459.73|457.33|0
1661845200000|2022-08-30 07:40:00|460.86|458.46|458.58|456.18|461.28|458.88|458.58|456.18|0
1661845500000|2022-08-30 07:45:00|458.37|455.97|456.71|454.31|460.45|458.05|456.71|454.31|0
1661845800000|2022-08-30 07:50:00|456.92|454.52|458.37|455.97|458.37|455.97|455.67|453.27|0
1661846100000|2022-08-30 07:55:00|458.16|455.76|460.03|457.63|460.86|458.46|458.16|455.76|0
1661846400000|2022-08-30 08:00:00|460.34|457.94|451.74|449.34|460.34|457.94|449.89|447.49|0
1661846700000|2022-08-30 08:05:00|452.06|449.66|450.2|447.8|452.16|449.76|449.68|447.28|0
1661847000000|2022-08-30 08:10:00|450.09|447.69|448.24|445.84|450.71|448.31|446.55|444.15|0
1661847300000|2022-08-30 08:15:00|448.03|445.63|446.17|443.77|448.03|445.63|446.17|443.77|0
1661847600000|2022-08-30 08:20:00|446.07|443.67|450.11|447.71|450.11|447.71|446.07|443.67|0
1661847900000|2022-08-30 08:25:00|450.32|447.92|448.45|446.05|450.32|447.92|448.03|445.63|0
1661848200000|2022-08-30 08:30:00|448.03|445.63|451.35|448.95|451.56|449.16|448.03|445.63|0
1661848500000|2022-08-30 08:35:00|451.15|448.75|451.77|449.37|452.19|449.79|450.94|448.54|0
1661848800000|2022-08-30 08:40:00|451.98|449.58|452.18|449.78|452.81|450.41|451.77|449.37|0
1661849100000|2022-08-30 08:45:00|452.39|449.99|452.39|449.99|452.81|450.41|451.56|449.16|0
1661849400000|2022-08-30 08:50:00|452.6|450.2|452.39|449.99|452.81|450.41|450.93|448.53|0
1661849700000|2022-08-30 08:55:00|451.97|449.57|452.05|449.65|452.6|450.2|451.76|449.36|0
1661850000000|2022-08-30 09:00:00|451.84|449.44|453.51|451.11|453.92|451.52|451.12|448.72|0
1661850300000|2022-08-30 09:05:00|453.3|450.9|454.55|452.15|454.55|452.15|453.3|450.9|0
1661850600000|2022-08-30 09:10:00|454.34|451.94|454.34|451.94|454.97|452.57|453.71|451.31|0
1661850900000|2022-08-30 09:15:00|454.13|451.73|455.59|453.19|456.43|454.03|453.71|451.31|0
1661851200000|2022-08-30 09:20:00|455.8|453.4|453.29|450.89|456.01|453.61|452.88|450.48|0
1661851500000|2022-08-30 09:25:00|453.08|450.68|453.4|451|454.23|451.83|452.67|450.27|0
1661851800000|2022-08-30 09:30:00|453.29|450.89|449.34|446.94|453.71|451.31|448.92|446.52|0
1661852100000|2022-08-30 09:35:00|449.13|446.73|449.34|446.94|449.96|447.56|448.71|446.31|0
1661852400000|2022-08-30 09:40:00|449.24|446.84|450.16|447.76|450.58|448.18|449.13|446.73|0
1661852700000|2022-08-30 09:45:00|450.27|447.87|451.83|449.43|452.45|450.05|450.16|447.76|0
1661853000000|2022-08-30 09:50:00|451.94|449.54|449.75|447.35|452.24|449.84|449.75|447.35|0
1661853300000|2022-08-30 09:55:00|449.54|447.14|450.58|448.18|450.99|448.59|449.44|447.04|0
1661853600000|2022-08-30 10:00:00|450.78|448.38|450.78|448.38|452.03|449.63|450.16|447.76|0
1661853900000|2022-08-30 10:05:00|450.99|448.59|447.87|445.47|450.99|448.59|447.25|444.85|0
1661854200000|2022-08-30 10:10:00|448.08|445.68|449.12|446.72|449.95|447.55|447.46|445.06|0
1661854500000|2022-08-30 10:15:00|449.32|446.92|450.99|448.59|451.19|448.79|449.32|446.92|0
1661854800000|2022-08-30 10:20:00|450.78|448.38|451.61|449.21|451.82|449.42|449.95|447.55|0
1661855100000|2022-08-30 10:25:00|451.82|449.42|450.15|447.75|451.82|449.42|450.15|447.75|0
1661855400000|2022-08-30 10:30:00|449.94|447.54|449.73|447.33|450.88|448.48|449.11|446.71|0
1661855700000|2022-08-30 10:35:00|449.94|447.54|451.39|448.99|451.6|449.2|449.73|447.33|0
1661856000000|2022-08-30 10:40:00|451.5|449.1|451.81|449.41|452.02|449.62|451.19|448.79|0
1661856300000|2022-08-30 10:45:00|451.6|449.2|452.43|450.03|452.85|450.45|451.6|449.2|0
1661856600000|2022-08-30 10:50:00|452.22|449.82|451.81|449.41|452.85|450.45|451.39|448.99|0
1661856900000|2022-08-30 10:55:00|452.01|449.61|453.89|451.49|454.1|451.7|451.6|449.2|0
1661857200000|2022-08-30 11:00:00|453.68|451.28|451.7|449.3|454.1|451.7|451.6|449.2|0
1661857500000|2022-08-30 11:05:00|451.8|449.4|453.68|451.28|453.89|451.49|451.39|448.99|0
1661857800000|2022-08-30 11:10:00|453.58|451.18|453.47|451.07|454.72|452.32|452.63|450.23|0
1661858100000|2022-08-30 11:15:00|453.57|451.17|452.63|450.23|453.67|451.27|452.22|449.82|0
1661858400000|2022-08-30 11:20:00|452.42|450.02|454.71|452.31|454.92|452.52|452.42|450.02|0
1661858700000|2022-08-30 11:25:00|454.92|452.52|454.71|452.31|456.39|453.99|454.4|452|0
1661859000000|2022-08-30 11:30:00|454.92|452.52|454.71|452.31|455.34|452.94|453.99|451.59|0
1661859300000|2022-08-30 11:35:00|454.92|452.52|455.96|453.56|455.96|453.56|454.09|451.69|0
1661859600000|2022-08-30 11:40:00|455.75|453.35|454.71|452.31|455.96|453.56|454.71|452.31|0
1661859900000|2022-08-30 11:45:00|454.5|452.1|454.92|452.52|455.33|452.93|453.04|450.64|0
1661860200000|2022-08-30 11:50:00|455.12|452.72|458.26|455.86|459.1|456.7|455.12|452.72|0
1661860500000|2022-08-30 11:55:00|458.37|455.97|458.26|455.86|459.94|457.54|457.95|455.55|0
1661860800000|2022-08-30 12:00:00|457.63|455.23|454.7|452.3|458.26|455.86|454.7|452.3|0
1661861100000|2022-08-30 12:05:00|454.49|452.09|457.21|454.81|457.21|454.81|454.29|451.89|0
1661861400000|2022-08-30 12:10:00|457.42|455.02|456.16|453.76|457.63|455.23|455.53|453.13|0
1661861700000|2022-08-30 12:15:00|455.95|453.55|458.46|456.06|458.67|456.27|454.91|452.51|0
1661862000000|2022-08-30 12:20:00|458.25|455.85|460.77|458.37|461.61|459.21|458.25|455.85|0
1661862300000|2022-08-30 12:25:00|460.56|458.16|462.02|459.62|463.29|460.89|460.14|457.74|0
1661862600000|2022-08-30 12:30:00|462.23|459.83|467.5|465.1|467.71|465.31|462.23|459.83|0
1661862900000|2022-08-30 12:35:00|467.29|464.89|464.54|462.14|467.5|465.1|463.91|461.51|0
1661863200000|2022-08-30 12:40:00|464.76|462.36|464.96|462.56|467.5|465.1|463.28|460.88|0
1661863500000|2022-08-30 12:45:00|464.75|462.35|466.02|463.62|466.23|463.83|463.07|460.67|0
1661863800000|2022-08-30 12:50:00|466.23|463.83|467.25|464.85|468.23|465.83|464.54|462.14|0
1661864100000|2022-08-30 12:55:00|466.94|464.54|470.63|468.23|470.63|468.23|466.42|464.02|0
1661864400000|2022-08-30 13:00:00|470.84|468.44|469.8|467.4|471.47|469.07|468.33|465.93|0
1661864700000|2022-08-30 13:05:00|469.59|467.19|472.1|469.7|472.94|470.54|469.38|466.98|0
1661865000000|2022-08-30 13:10:00|471.68|469.28|469.79|467.39|472.73|470.33|469.37|466.97|0
1661865300000|2022-08-30 13:15:00|469.58|467.18|473.14|470.74|473.78|471.38|469.58|467.18|0
1661865600000|2022-08-30 13:20:00|473.35|470.95|470.32|467.92|473.77|471.37|470.32|467.92|0
1661865900000|2022-08-30 13:25:00|471.05|468.65|472.51|470.11|473.14|470.74|470.21|467.81|0
1661866200000|2022-08-30 13:30:00|471.46|469.06|475.27|472.87|478.4|476|470.83|468.43|0
1661866500000|2022-08-30 13:35:00|474.64|472.24|475.33|472.93|478.69|476.29|472.96|470.56|0
1661866800000|2022-08-30 13:40:00|475.54|473.14|484.4|482|485.04|482.64|474.9|472.5|0
1661867100000|2022-08-30 13:45:00|484.61|482.21|483.16|480.28|489.52|486.67|482.52|479.64|0
1661867400000|2022-08-30 13:50:00|483.58|480.7|489.52|486.64|489.73|486.85|483.58|480.7|0
1661867700000|2022-08-30 13:55:00|489.09|486.21|490.48|487.6|492.5|489.62|487.18|484.3|0
1661868000000|2022-08-30 14:00:00|491.22|488.34|492.15|489.27|493|490.12|485.48|482.6|0
1661868300000|2022-08-30 14:05:00|491.94|489.06|501.76|498.88|505.19|502.31|491.94|489.06|0
1661868600000|2022-08-30 14:10:00|502.18|499.3|504.36|501.48|506.05|503.17|501.54|498.66|0
1661868900000|2022-08-30 14:15:00|504.58|501.7|503.78|500.9|506.56|503.68|503.01|500.13|0
1661869200000|2022-08-30 14:20:00|503.56|500.68|508.92|506.04|510.21|507.33|502.07|499.19|0
1661869500000|2022-08-30 14:25:00|508.71|505.83|505.7|502.82|509.35|506.47|503.13|500.25|0
1661869800000|2022-08-30 14:30:00|506.56|503.68|522.55|519.67|522.55|519.67|504.84|501.96|0
1661870100000|2022-08-30 14:35:00|522.77|519.89|524.65|521.77|527.03|524.15|522.77|519.89|0
1661870400000|2022-08-30 14:40:00|524.22|521.34|529.19|526.31|530.28|527.4|524.22|521.34|0
1661870700000|2022-08-30 14:45:00|528.98|526.1|539.37|536.49|540.68|537.8|528.98|526.1|0
1661871000000|2022-08-30 14:50:00|538.94|536.06|530.85|527.97|540.68|537.8|530.63|527.75|0
1661871300000|2022-08-30 14:55:00|531.06|528.18|524.78|521.9|531.71|528.83|524.78|521.9|0
1661871600000|2022-08-30 15:00:00|522.41|519.53|520.34|517.46|525.82|522.94|518.31|515.43|0
1661871900000|2022-08-30 15:05:00|520.55|517.67|519.69|516.81|522.06|519.18|514.94|512.06|0
1661872200000|2022-08-30 15:10:00|520.12|517.24|523.79|520.91|526.61|523.73|519.47|516.59|0
1661872500000|2022-08-30 15:15:00|524.23|521.35|514.67|511.79|525.91|523.03|514.46|511.58|0
1661872800000|2022-08-30 15:20:00|514.89|512.01|519.31|516.43|521.15|518.27|514.24|511.36|0
1661873100000|2022-08-30 15:25:00|519.53|516.65|518.55|515.67|522.67|519.79|513.37|510.49|0
1661873400000|2022-08-30 15:30:00|518.34|515.46|511.86|508.98|521.15|518.27|511|508.12|0
1661873700000|2022-08-30 15:35:00|512.29|509.41|518.77|515.89|519.85|516.97|511.64|508.76|0
1661874000000|2022-08-30 15:40:00|519.85|516.97|517.25|514.37|522.24|519.36|515.74|512.86|0
1661874300000|2022-08-30 15:45:00|518.55|515.67|523.54|520.66|523.97|521.09|518.55|515.67|0
1661874600000|2022-08-30 15:50:00|522.88|520|517.25|514.37|524.19|521.31|516.17|513.29|0
1661874900000|2022-08-30 15:55:00|517.68|514.8|518.76|515.88|519.09|516.21|514.66|511.78|0
1661875200000|2022-08-30 16:00:00|518.55|515.67|516.81|513.93|520.06|517.18|513.14|510.26|0
1661875500000|2022-08-30 16:05:00|516.6|513.72|515.32|512.44|517.03|514.15|512.28|509.4|0
1661875800000|2022-08-30 16:10:00|515.75|512.87|512.51|509.63|518.57|515.69|512.29|509.41|0
1661876100000|2022-08-30 16:15:00|512.72|509.84|514.45|511.57|515.75|512.87|507.54|504.66|0
1661876400000|2022-08-30 16:20:00|515.53|512.65|517.28|514.4|518.15|515.27|514.23|511.35|0
1661876700000|2022-08-30 16:25:00|517.5|514.62|517.71|514.83|521.4|518.52|517.5|514.62|0
1661877000000|2022-08-30 16:30:00|517.93|515.05|525.53|522.65|525.53|522.65|517.5|514.62|0
1661877300000|2022-08-30 16:35:00|525.75|522.87|521.18|518.3|525.75|522.87|520.75|517.87|0
1661877600000|2022-08-30 16:40:00|521.4|518.52|527.78|524.9|528|525.12|521.4|518.52|0
1661877900000|2022-08-30 16:45:00|528.21|525.33|526.91|524.03|530.6|527.72|526.04|523.16|0
1661878200000|2022-08-30 16:50:00|526.48|523.6|524.31|521.43|527.13|524.25|523.44|520.56|0
1661878500000|2022-08-30 16:55:00|523.88|521|525.82|522.94|525.82|522.94|522.58|519.7|0
1661878800000|2022-08-30 17:00:00|526.04|523.16|525.61|522.73|527.12|524.24|523.66|520.78|0
1661879100000|2022-08-30 17:05:00|525.39|522.51|528.21|525.33|529.08|526.2|522.79|519.91|0
1661879400000|2022-08-30 17:10:00|528.86|525.98|534.73|531.85|534.73|531.85|527.34|524.46|0
1661879700000|2022-08-30 17:15:00|534.51|531.63|536.35|533.47|536.78|533.9|532.65|529.77|0
1661880000000|2022-08-30 17:20:00|536.13|533.25|537.65|534.77|538.74|535.86|535.26|532.38|0
1661880300000|2022-08-30 17:25:00|537.87|534.99|534.17|531.29|538.31|535.43|533.95|531.07|0
1661880600000|2022-08-30 17:30:00|533.52|530.64|533.95|531.07|535.26|532.38|530.26|527.38|0
1661880900000|2022-08-30 17:35:00|533.73|530.85|535.04|532.16|537.65|534.77|532.86|529.98|0
1661881200000|2022-08-30 17:40:00|535.25|532.37|542.23|539.35|542.45|539.57|533.95|531.07|0
1661881500000|2022-08-30 17:45:00|542.67|539.79|533.08|530.2|543.54|540.66|532.86|529.98|0
1661881800000|2022-08-30 17:50:00|533.73|530.85|530.04|527.16|534.6|531.72|528.2|525.32|0
1661882100000|2022-08-30 17:55:00|529.82|526.94|531.55|528.67|532.2|529.32|528.3|525.42|0
1661882400000|2022-08-30 18:00:00|531.34|528.46|528.08|525.2|534.59|531.71|527.43|524.55|0
1661882700000|2022-08-30 18:05:00|528.3|525.42|529.02|526.14|529.6|526.72|525.54|522.66|0
1661883000000|2022-08-30 18:10:00|528.8|525.92|527.28|524.4|529.46|526.58|524.89|522.01|0
1661883300000|2022-08-30 18:15:00|526.84|523.96|528.37|525.49|528.58|525.7|524.89|522.01|0
1661883600000|2022-08-30 18:20:00|528.15|525.27|528.15|525.27|531.2|528.32|526.19|523.31|0
1661883900000|2022-08-30 18:25:00|527.28|524.4|533.38|530.5|534.25|531.37|527.28|524.4|0
1661884200000|2022-08-30 18:30:00|534.47|531.59|527.93|525.05|534.47|531.59|526.4|523.52|0
1661884500000|2022-08-30 18:35:00|527.82|524.94|527.92|525.04|532.07|529.19|527.27|524.39|0
1661884800000|2022-08-30 18:40:00|527.49|524.61|534.04|531.16|534.7|531.82|526.84|523.96|0
1661885100000|2022-08-30 18:45:00|534.48|531.6|532.08|529.2|534.48|531.6|531.65|528.77|0
1661885400000|2022-08-30 18:50:00|531.86|528.98|532.73|529.85|534.48|531.6|530.77|527.89|0
1661885700000|2022-08-30 18:55:00|532.08|529.2|531.42|528.54|535.57|532.69|528.6|525.72|0
1661886000000|2022-08-30 19:00:00|532.3|529.42|526.42|523.54|532.51|529.63|521.23|518.35|0
1661886300000|2022-08-30 19:05:00|525.99|523.11|518.85|515.97|526.64|523.76|518.85|515.97|0
1661886600000|2022-08-30 19:10:00|518.63|515.75|517.12|514.24|519.28|516.4|513.68|510.8|0
1661886900000|2022-08-30 19:15:00|516.69|513.81|517.77|514.89|521.22|518.34|515.18|512.3|0
1661887200000|2022-08-30 19:20:00|517.98|515.1|515.87|512.99|521.07|518.19|515.44|512.56|0
1661887500000|2022-08-30 19:25:00|516.09|513.21|519.96|517.56|521.05|518.65|515.87|512.99|0
1661887800000|2022-08-30 19:30:00|519.75|517.35|526.05|523.65|529.1|526.7|519.75|517.35|0
1661888100000|2022-08-30 19:35:00|525.18|522.78|522.78|520.38|526.05|523.65|522.13|519.73|0
1661888400000|2022-08-30 19:40:00|523.22|520.82|520.83|518.43|523.22|520.82|517.14|514.74|0
1661888700000|2022-08-30 19:45:00|521.04|518.64|529.76|527.36|531.94|529.54|520.39|517.99|0
1661889000000|2022-08-30 19:50:00|528.45|526.05|529.39|526.99|532.23|529.83|524.74|522.34|0
1661889300000|2022-08-30 19:55:00|528.3|525.9|523.07|520.67|529.39|526.99|519.81|517.41|0
1661889600000|2022-08-30 20:00:00|522.42|520.02|522.63|520.23|523.29|520.89|519.6|517.2|0
1661889900000|2022-08-30 20:05:00|522.85|520.45|523.07|520.67|523.5|521.1|521.98|519.58|0
1661890200000|2022-08-30 20:10:00|523.28|520.88|519.81|517.41|523.28|520.88|517.64|515.24|0
1661890500000|2022-08-30 20:15:00|521.09|518.29|521.96|519.16|522.18|519.38|520.44|517.64|0
1661890800000|2022-08-30 20:20:00|521.74|518.94|522.61|519.81|522.83|520.03|521.74|518.94|0
1661891100000|2022-08-30 20:25:00|522.72|519.92|521.31|518.51|522.72|519.92|521.09|518.29|0
1661891400000|2022-08-30 20:30:00|521.09|518.29|520|517.2|521.31|518.51|520|517.2|0
1661891700000|2022-08-30 20:35:00|520.22|517.42|521.3|518.5|521.3|518.5|520|517.2|0
1661892000000|2022-08-30 20:40:00|521.09|518.29|522.01|519.21|522.01|519.21|519.83|517.03|0
1661892300000|2022-08-30 20:45:00|521.9|519.1|522.55|519.75|523.09|520.29|520.7|517.9|0
1661892600000|2022-08-30 20:50:00|522.44|519.64|522.55|519.75|524.4|521.6|522.44|519.64|0
1661892900000|2022-08-30 20:55:00|522.44|519.64|522.33|519.53|522.87|520.07|521.78|518.98|0
1661893200000|2022-08-30 21:00:00|522.62|519.82|522.87|520.07|522.87|520.07|522.45|519.65|0
1661893500000|2022-08-30 21:05:00|522.84|520.04|523.44|520.64|523.44|520.64|522.55|519.75|0
1661893800000|2022-08-30 21:10:00|523.41|520.61|523.56|520.76|523.57|520.77|523.37|520.57|0
1661894100000|2022-08-30 21:15:00|523.22|520.42|523.12|520.32|523.22|520.42|523|520.2|0
1661894400000|2022-08-30 21:20:00|523.25|520.45|523.18|520.38|523.5|520.7|523.08|520.28|0
1661894700000|2022-08-30 21:25:00|523.21|520.41|522.93|520.13|523.21|520.41|522.86|520.06|0
1661895000000|2022-08-30 21:30:00|522.92|520.12|523.37|520.57|523.44|520.64|522.92|520.12|0
1661895300000|2022-08-30 21:35:00|523.44|520.64|523.53|520.73|523.53|520.73|523.34|520.54|0
1661895600000|2022-08-30 21:40:00|523.46|520.66|523.11|520.31|523.46|520.66|523.11|520.31|0
1661895900000|2022-08-30 21:45:00|523.08|520.28|523.3|520.5|523.34|520.54|522.99|520.19|0
1661896200000|2022-08-30 21:50:00|523.24|520.44|523.27|520.47|523.46|520.66|523.21|520.41|0
1661896500000|2022-08-30 21:55:00|523.01|520.21|522.86|520.06|523.24|520.44|522.82|520.02|0
1661896800000|2022-08-30 22:00:00|521.66|518.86|523.29|520.49|523.73|520.93|520.79|517.99|0
1661897100000|2022-08-30 22:05:00|523.07|520.27|523.94|521.14|524.6|521.8|522.75|519.95|0
1661897400000|2022-08-30 22:10:00|523.72|520.92|523.51|520.71|523.72|520.92|522.2|519.4|0
1661897700000|2022-08-30 22:15:00|523.5|520.7|523.62|520.82|525.03|522.23|523.29|520.49|0
1661898000000|2022-08-30 22:20:00|523.5|520.7|524.16|521.36|524.81|522.01|523.5|520.7|0
1661898300000|2022-08-30 22:25:00|524.37|521.57|524.59|521.79|524.81|522.01|523.72|520.92|0
1661898600000|2022-08-30 22:30:00|524.49|521.69|522.85|520.05|524.49|521.69|522.19|519.39|0
1661898900000|2022-08-30 22:35:00|522.63|519.83|521.76|518.96|523.72|520.92|521.54|518.74|0
1661899200000|2022-08-30 22:40:00|521.97|519.17|520.89|518.09|521.97|519.17|520.89|518.09|0
1661899500000|2022-08-30 22:45:00|521.1|518.3|520.88|518.08|521.76|518.96|520.45|517.65|0
1661899800000|2022-08-30 22:50:00|520.67|517.87|520.88|518.08|520.88|518.08|519.58|516.78|0
1661900100000|2022-08-30 22:55:00|521|518.2|520.45|517.65|521.53|518.73|520.01|517.21|0
1661900400000|2022-08-30 23:00:00|520.66|517.86|520.88|518.08|520.88|518.08|519.79|516.99|0
1661900700000|2022-08-30 23:05:00|520.66|517.86|521.31|518.51|521.53|518.73|520.66|517.86|0
1661901000000|2022-08-30 23:10:00|521.21|518.41|523.05|520.25|523.71|520.91|520.66|517.86|0
1661901300000|2022-08-30 23:15:00|522.95|520.15|523.05|520.25|523.27|520.47|522.18|519.38|0
1661901600000|2022-08-30 23:20:00|523.27|520.47|523.05|520.25|523.49|520.69|522.83|520.03|0
1661901900000|2022-08-30 23:25:00|522.83|520.03|522.94|520.14|523.92|521.12|522.61|519.81|0
1661902200000|2022-08-30 23:30:00|522.83|520.03|524.79|521.99|525.88|523.08|522.83|520.03|0
1661902500000|2022-08-30 23:35:00|525.23|522.43|524.47|521.67|525.45|522.65|523.7|520.9|0
1661902800000|2022-08-30 23:40:00|524.57|521.77|523.7|520.9|524.57|521.77|523.26|520.46|0
1661903100000|2022-08-30 23:45:00|523.48|520.68|523.47|520.67|523.91|521.11|523.03|520.23|0
1661903400000|2022-08-30 23:50:00|523.25|520.45|523.47|520.67|524.34|521.54|522.82|520.02|0
1661903700000|2022-08-30 23:55:00|523.69|520.89|521.29|518.49|523.69|520.89|521.07|518.27|0
1661904000000|2022-08-31 00:00:00|520.85|518.05|520.41|517.61|522.37|519.57|520.41|517.61|0
1661904300000|2022-08-31 00:05:00|520.62|517.82|516.27|513.47|521.39|518.59|516.27|513.47|0
1661904600000|2022-08-31 00:10:00|516.38|513.58|517.79|514.99|518.23|515.43|515.84|513.04|0
1661904900000|2022-08-31 00:15:00|517.57|514.77|518.01|515.21|519.1|516.3|517.57|514.77|0
1661905200000|2022-08-31 00:20:00|517.79|514.99|516.09|513.29|517.93|515.13|515.97|513.17|0
1661905500000|2022-08-31 00:25:00|516.19|513.39|516.19|513.39|517.06|514.26|515.32|512.52|0
1661905800000|2022-08-31 00:30:00|516.08|513.28|516.19|513.39|516.62|513.82|514.45|511.65|0
1661906100000|2022-08-31 00:35:00|516.4|513.6|515.97|513.17|517.71|514.91|515.97|513.17|0
1661906400000|2022-08-31 00:40:00|515.75|512.95|511.85|509.05|515.97|513.17|511.63|508.83|0
1661906700000|2022-08-31 00:45:00|512.07|509.27|511.63|508.83|512.28|509.48|510.55|507.75|0
1661907000000|2022-08-31 00:50:00|511.75|508.95|512.28|509.48|512.5|509.7|511.63|508.83|0
1661907300000|2022-08-31 00:55:00|512.5|509.7|512.06|509.26|512.71|509.91|511.85|509.05|0
1661907600000|2022-08-31 01:00:00|512.28|509.48|513.58|510.78|513.79|510.99|511.85|509.05|0
1661907900000|2022-08-31 01:05:00|513.79|510.99|512.93|510.13|514.44|511.64|512.49|509.69|0
1661908200000|2022-08-31 01:10:00|512.71|509.91|512.06|509.26|513.58|510.78|512.06|509.26|0
1661908500000|2022-08-31 01:15:00|512.28|509.48|512.49|509.69|514.01|511.21|512.28|509.48|0
1661908800000|2022-08-31 01:20:00|512.71|509.91|513.36|510.56|513.79|510.99|511.84|509.04|0
1661909100000|2022-08-31 01:25:00|513.25|510.45|512.7|509.9|513.36|510.56|512.05|509.25|0
1661909400000|2022-08-31 01:30:00|512.49|509.69|509.24|506.44|512.49|509.69|509.03|506.23|0
1661909700000|2022-08-31 01:35:00|509.46|506.66|509.67|506.87|510.11|507.31|508.81|506.01|0
1661910000000|2022-08-31 01:40:00|509.24|506.44|509.67|506.87|509.67|506.87|507.95|505.15|0
1661910300000|2022-08-31 01:45:00|509.46|506.66|510.54|507.74|510.97|508.17|509.46|506.66|0
1661910600000|2022-08-31 01:50:00|510.32|507.52|511.83|509.03|511.83|509.03|510.1|507.3|0
1661910900000|2022-08-31 01:55:00|511.62|508.82|511.4|508.6|511.83|509.03|510.53|507.73|0
1661911200000|2022-08-31 02:00:00|511.18|508.38|509.02|506.22|511.18|508.38|509.02|506.22|0
1661911500000|2022-08-31 02:05:00|509.13|506.33|509.67|506.87|510.31|507.51|508.8|506|0
1661911800000|2022-08-31 02:10:00|509.45|506.65|510.31|507.51|511.18|508.38|509.45|506.65|0
1661912100000|2022-08-31 02:15:00|509.88|507.08|509.23|506.43|510.74|507.94|509.01|506.21|0
1661912400000|2022-08-31 02:20:00|509.01|506.21|510.53|507.73|510.96|508.16|509.01|506.21|0
1661912700000|2022-08-31 02:25:00|510.74|507.94|509.66|506.86|510.96|508.16|509.23|506.43|0
1661913000000|2022-08-31 02:30:00|509.44|506.64|509.12|506.32|509.44|506.64|508.15|505.35|0
1661913300000|2022-08-31 02:35:00|509.23|506.43|506.42|503.62|509.66|506.86|505.56|502.76|0
1661913600000|2022-08-31 02:40:00|506.64|503.84|507.71|504.91|507.71|504.91|506.42|503.62|0
1661913900000|2022-08-31 02:45:00|507.5|504.7|507.28|504.48|507.71|504.91|506.75|503.95|0
1661914200000|2022-08-31 02:50:00|507.06|504.26|508.04|505.24|508.04|505.24|506.85|504.05|0
1661914500000|2022-08-31 02:55:00|508.14|505.34|508.14|505.34|508.79|505.99|507.49|504.69|0
1661914800000|2022-08-31 03:00:00|508.25|505.45|508.14|505.34|509.22|506.42|507.92|505.12|0
1661915100000|2022-08-31 03:05:00|507.92|505.12|507.92|505.12|508.35|505.55|507.49|504.69|0
1661915400000|2022-08-31 03:10:00|507.71|504.91|506.2|503.4|507.92|505.12|505.76|502.96|0
1661915700000|2022-08-31 03:15:00|506.41|503.61|507.06|504.26|507.27|504.47|506.2|503.4|0
1661916000000|2022-08-31 03:20:00|506.84|504.04|501.25|498.45|507.17|504.37|498.36|495.56|0
1661916300000|2022-08-31 03:25:00|500.82|498.02|501.03|498.23|502.75|499.95|500.82|498.02|0
1661916600000|2022-08-31 03:30:00|501.24|498.44|500.17|497.37|502.1|499.3|499.96|497.16|0
1661916900000|2022-08-31 03:35:00|499.96|497.16|500.17|497.37|500.6|497.8|498.88|496.08|0
1661917200000|2022-08-31 03:40:00|500.38|497.58|501.67|498.87|501.88|499.08|500.38|497.58|0
1661917500000|2022-08-31 03:45:00|501.45|498.65|502.1|499.3|502.31|499.51|501.24|498.44|0
1661917800000|2022-08-31 03:50:00|501.88|499.08|502.31|499.51|502.74|499.94|501.88|499.08|0
1661918100000|2022-08-31 03:55:00|502.53|499.73|501.67|498.87|502.74|499.94|501.67|498.87|0
1661918400000|2022-08-31 04:00:00|501.45|498.65|500.81|498.01|501.88|499.08|500.59|497.79|0
1661918700000|2022-08-31 04:05:00|500.8|498|501.45|498.65|501.66|498.86|500.59|497.79|0
1661919000000|2022-08-31 04:10:00|501.23|498.43|500.59|497.79|501.66|498.86|500.59|497.79|0
1661919300000|2022-08-31 04:15:00|500.37|497.57|500.59|497.79|500.59|497.79|500.37|497.57|0
1661919600000|2022-08-31 04:20:00|500.8|498|500.58|497.78|500.8|498|500.37|497.57|0
1661919900000|2022-08-31 04:25:00|500.37|497.57|501.66|498.86|501.66|498.86|500.37|497.57|0
1661920200000|2022-08-31 04:30:00|501.44|498.64|499.58|496.78|502.09|499.29|499.58|496.78|0
1661920500000|2022-08-31 04:35:00|499.15|496.35|497.22|494.42|499.15|496.35|494.86|492.06|0
1661920800000|2022-08-31 04:40:00|497|494.2|497|494.2|497.43|494.63|496.15|493.35|0
1661921100000|2022-08-31 04:45:00|497.22|494.42|498.29|495.49|498.4|495.6|497.22|494.42|0
1661921400000|2022-08-31 04:50:00|498.5|495.7|498.5|495.7|498.93|496.13|498.07|495.27|0
1661921700000|2022-08-31 04:55:00|498.71|495.91|498.71|495.91|499.36|496.56|498.28|495.48|0
1661922000000|2022-08-31 05:00:00|498.5|495.7|499.78|496.98|499.78|496.98|498.28|495.48|0
1661922300000|2022-08-31 05:05:00|500|497.2|500.24|497.44|501.31|498.51|499.57|496.77|0
1661922600000|2022-08-31 05:10:00|500.03|497.23|498.52|495.72|500.24|497.44|498.1|495.3|0
1661922900000|2022-08-31 05:15:00|498.31|495.51|498.52|495.72|498.95|496.15|497.67|494.87|0
1661923200000|2022-08-31 05:20:00|498.31|495.51|496.92|494.12|499.38|496.58|496.81|494.01|0
1661923500000|2022-08-31 05:25:00|497.02|494.22|498.42|495.62|498.52|495.72|495.31|492.51|0
1661923800000|2022-08-31 05:30:00|498.52|495.72|498.73|495.93|499.38|496.58|498.31|495.51|0
1661924100000|2022-08-31 05:35:00|498.84|496.04|499.27|496.47|499.59|496.79|498.84|496.04|0
1661924400000|2022-08-31 05:40:00|499.37|496.57|501.95|499.15|502.16|499.36|499.27|496.47|0
1661924700000|2022-08-31 05:45:00|502.16|499.36|503.24|500.44|503.88|501.08|501.73|498.93|0
1661925000000|2022-08-31 05:50:00|503.02|500.22|502.19|499.39|503.02|500.22|501.33|498.53|0
1661925300000|2022-08-31 05:55:00|501.97|499.17|500.04|497.24|502.4|499.6|500.04|497.24|0
1661925600000|2022-08-31 06:00:00|500.26|497.46|501.11|498.31|501.54|498.74|497.48|494.68|0
1661925900000|2022-08-31 06:05:00|500.9|498.1|498.11|495.31|500.9|498.1|497.9|495.1|0
1661926200000|2022-08-31 06:10:00|498.33|495.53|496.95|494.15|499.08|496.28|496.19|493.39|0
1661926500000|2022-08-31 06:15:00|497.91|495.11|502|499.2|502|499.2|497.7|494.9|0
1661926800000|2022-08-31 06:20:00|501.78|498.98|501.78|498.98|502.64|499.84|500.7|497.9|0
1661927100000|2022-08-31 06:25:00|502|499.2|501.78|498.98|502.43|499.63|501.13|498.33|0
1661927400000|2022-08-31 06:30:00|501.99|499.19|502.64|499.84|504.26|501.46|501.99|499.19|0
1661927700000|2022-08-31 06:35:00|502.97|500.17|501.78|498.98|503.72|500.92|501.78|498.98|0
1661928000000|2022-08-31 06:40:00|501.99|499.19|503.28|500.48|504.58|501.78|501.99|499.19|0
1661928300000|2022-08-31 06:45:00|503.07|500.27|501.99|499.19|503.28|500.48|501.13|498.33|0
1661928600000|2022-08-31 06:50:00|502.42|499.62|502.63|499.83|503.28|500.48|501.13|498.33|0
1661928900000|2022-08-31 06:55:00|502.42|499.62|501.77|498.97|503.06|500.26|501.56|498.76|0
1661929200000|2022-08-31 07:00:00|500.91|498.11|501.77|498.97|502.42|499.62|499.08|496.28|0
1661929500000|2022-08-31 07:05:00|501.35|498.95|503.94|501.54|506.1|503.7|500.39|497.99|0
1661929800000|2022-08-31 07:10:00|503.72|501.32|502.64|500.24|506.53|504.13|502.64|500.24|0
1661930100000|2022-08-31 07:15:00|502.97|500.57|500.49|498.09|502.97|500.57|500.27|497.87|0
1661930400000|2022-08-31 07:20:00|500.7|498.3|501.35|498.95|503.94|501.54|500.7|498.3|0
1661930700000|2022-08-31 07:25:00|501.13|498.73|504.8|502.4|506.1|503.7|501.13|498.73|0
1661931000000|2022-08-31 07:30:00|505.56|503.16|508.04|505.64|508.15|505.75|505.45|503.05|0
1661931300000|2022-08-31 07:35:00|507.94|505.54|508.26|505.86|511.07|508.67|506.53|504.13|0
1661931600000|2022-08-31 07:40:00|508.69|506.29|512.16|509.76|512.49|510.09|507.82|505.42|0
1661931900000|2022-08-31 07:45:00|512.59|510.19|514.23|511.83|515.42|513.02|512.37|509.97|0
1661932200000|2022-08-31 07:50:00|514.01|511.61|513.68|511.28|515.42|513.02|512.92|510.52|0
1661932500000|2022-08-31 07:55:00|513.89|511.49|514|511.6|514.22|511.82|510.85|508.45|0
1661932800000|2022-08-31 08:00:00|514.11|511.71|512.15|509.75|515.63|513.23|509.98|507.58|0
1661933100000|2022-08-31 08:05:00|512.37|509.97|514.98|512.58|515.19|512.79|511.93|509.53|0
1661933400000|2022-08-31 08:10:00|514.76|512.36|514.54|512.14|515.41|513.01|512.8|510.4|0
1661933700000|2022-08-31 08:15:00|515.19|512.79|512.37|509.97|516.06|513.66|511.93|509.53|0
1661934000000|2022-08-31 08:20:00|512.58|510.18|518.24|515.84|519.55|517.15|512.58|510.18|0
1661934300000|2022-08-31 08:25:00|518.46|516.06|519.9|517.5|522.51|520.11|517.8|515.4|0
1661934600000|2022-08-31 08:30:00|519.69|517.29|522.4|520|522.73|520.33|519.25|516.85|0
1661934900000|2022-08-31 08:35:00|522.51|520.11|519.58|517.18|523.16|520.76|519.03|516.63|0
1661935200000|2022-08-31 08:40:00|519.25|516.85|517.73|515.33|520.98|518.58|517.08|514.68|0
1661935500000|2022-08-31 08:45:00|517.51|515.11|514.7|512.3|517.51|515.11|513.62|511.22|0
1661935800000|2022-08-31 08:50:00|514.48|512.08|515.99|513.59|516.43|514.03|514.27|511.87|0
1661936100000|2022-08-31 08:55:00|515.78|513.38|518.59|516.19|519.24|516.84|514.91|512.51|0
1661936400000|2022-08-31 09:00:00|518.81|516.41|522.72|520.32|522.93|520.53|518.81|516.41|0
1661936700000|2022-08-31 09:05:00|523.05|520.65|524.24|521.84|524.89|522.49|521.74|519.34|0
1661937000000|2022-08-31 09:10:00|524.35|521.95|527.29|524.89|527.72|525.32|523.37|520.97|0
1661937300000|2022-08-31 09:15:00|527.07|524.67|525.11|522.71|527.72|525.32|523.37|520.97|0
1661937600000|2022-08-31 09:20:00|524.89|522.49|524.02|521.62|525.76|523.36|523.58|521.18|0
1661937900000|2022-08-31 09:25:00|524.35|521.95|527.28|524.88|527.5|525.1|523.8|521.4|0
1661938200000|2022-08-31 09:30:00|527.07|524.67|525.54|523.14|527.72|525.32|525|522.6|0
1661938500000|2022-08-31 09:35:00|525.76|523.36|527.5|525.1|528.15|525.75|523.8|521.4|0
1661938800000|2022-08-31 09:40:00|527.72|525.32|523.79|521.39|527.94|525.54|523.58|521.18|0
1661939100000|2022-08-31 09:45:00|523.58|521.18|526.41|524.01|528.15|525.75|522.92|520.52|0
1661939400000|2022-08-31 09:50:00|525.97|523.57|523.36|520.96|526.62|524.22|522.92|520.52|0
1661939700000|2022-08-31 09:55:00|523.9|521.5|525.53|523.13|526.4|524|523.9|521.5|0
1661940000000|2022-08-31 10:00:00|525.31|522.91|525.09|522.69|527.71|525.31|524.01|521.61|0
1661940300000|2022-08-31 10:05:00|525.75|523.35|524.44|522.04|525.97|523.57|523.79|521.39|0
1661940600000|2022-08-31 10:10:00|524.22|521.82|519.87|517.47|524.22|521.82|519.66|517.26|0
1661940900000|2022-08-31 10:15:00|519.66|517.26|519.87|517.47|520.74|518.34|517.92|515.52|0
1661941200000|2022-08-31 10:20:00|519.44|517.04|515.75|513.35|520.09|517.69|515.75|513.35|0
1661941500000|2022-08-31 10:25:00|515.97|513.57|516.4|514|517.05|514.65|514.89|512.49|0
1661941800000|2022-08-31 10:30:00|516.18|513.78|520.52|518.12|520.95|518.55|516.18|513.78|0
1661942100000|2022-08-31 10:35:00|520.3|517.9|514.88|512.48|520.52|518.12|514.67|512.27|0
1661942400000|2022-08-31 10:40:00|514.67|512.27|514.02|511.62|515.96|513.56|513.59|511.19|0
1661942700000|2022-08-31 10:45:00|514.23|511.83|511.86|509.46|515.96|513.56|511.86|509.46|0
1661943000000|2022-08-31 10:50:00|512.07|509.67|508.52|506.12|512.72|510.32|507.76|505.36|0
1661943300000|2022-08-31 10:55:00|508.19|505.79|513.8|511.4|513.8|511.4|508.19|505.79|0
1661943600000|2022-08-31 11:00:00|513.36|510.96|510.77|508.37|514.23|511.83|510.13|507.73|0
1661943900000|2022-08-31 11:05:00|510.99|508.59|513.79|511.39|514.01|511.61|510.56|508.16|0
1661944200000|2022-08-31 11:10:00|514.01|511.61|514.01|511.61|515.52|513.12|512.5|510.1|0
1661944500000|2022-08-31 11:15:00|514.22|511.82|509.48|507.08|515.31|512.91|509.26|506.86|0
1661944800000|2022-08-31 11:20:00|509.37|506.97|510.34|507.94|511.2|508.8|508.4|506|0
1661945100000|2022-08-31 11:25:00|510.12|507.72|513.14|510.74|513.57|511.17|509.69|507.29|0
1661945400000|2022-08-31 11:30:00|512.71|510.31|514.87|512.47|515.08|512.68|511.53|509.13|0
1661945700000|2022-08-31 11:35:00|514.65|512.25|516.81|514.41|516.81|514.41|512.92|510.52|0
1661946000000|2022-08-31 11:40:00|516.38|513.98|515.73|513.33|516.6|514.2|514.65|512.25|0
1661946300000|2022-08-31 11:45:00|515.51|513.11|517.24|514.84|517.9|515.5|515.3|512.9|0
1661946600000|2022-08-31 11:50:00|517.03|514.63|515.29|512.89|518.11|515.71|514.65|512.25|0
1661946900000|2022-08-31 11:55:00|515.51|513.11|512.7|510.3|515.51|513.11|512.38|509.98|0
1661947200000|2022-08-31 12:00:00|513.13|510.73|509.03|506.63|515.08|512.68|509.03|506.63|0
1661947500000|2022-08-31 12:05:00|508.82|506.42|509.68|507.28|510.76|508.36|507.74|505.34|0
1661947800000|2022-08-31 12:10:00|509.79|507.39|510.54|508.14|510.75|508.35|508.38|505.98|0
1661948100000|2022-08-31 12:15:00|510.65|508.25|506.45|504.05|510.65|508.25|504.94|502.54|0
1661948400000|2022-08-31 12:20:00|506.13|503.73|511.18|508.78|511.18|508.78|505.59|503.19|0
1661948700000|2022-08-31 12:25:00|510.97|508.57|509.03|506.63|511.61|509.21|508.16|505.76|0
1661949000000|2022-08-31 12:30:00|508.59|506.19|512.69|510.29|513.34|510.94|508.59|506.19|0
1661949300000|2022-08-31 12:35:00|512.91|510.51|510.96|508.56|513.34|510.94|509.24|506.84|0
1661949600000|2022-08-31 12:40:00|511.18|508.78|512.26|509.86|514.2|511.8|509.88|507.48|0
1661949900000|2022-08-31 12:45:00|511.61|509.21|507.3|504.9|512.9|510.5|507.3|504.9|0
1661950200000|2022-08-31 12:50:00|507.08|504.68|506.44|504.04|507.51|505.11|504.93|502.53|0
1661950500000|2022-08-31 12:55:00|505.69|503.29|507.29|504.89|507.94|505.54|505.36|502.96|0
1661950800000|2022-08-31 13:00:00|507.08|504.68|506|503.6|507.94|505.54|505.14|502.74|0
1661951100000|2022-08-31 13:05:00|505.79|503.39|504.71|502.31|507.08|504.68|504.28|501.88|0
1661951400000|2022-08-31 13:10:00|504.93|502.53|502.73|500.33|504.93|502.53|499.07|496.67|0
1661951700000|2022-08-31 13:15:00|502.94|500.54|501.86|499.46|506.18|503.78|501.22|498.82|0
1661952000000|2022-08-31 13:20:00|501.43|499.03|501.43|499.03|502.29|499.89|499.5|497.1|0
1661952300000|2022-08-31 13:25:00|502.29|499.89|506.17|503.77|506.39|503.99|502.08|499.68|0
1661952600000|2022-08-31 13:30:00|506.6|504.2|517.03|514.63|517.69|515.29|506.17|503.77|0
1661952900000|2022-08-31 13:35:00|518.12|515.72|514.21|511.81|521.39|518.99|512.91|510.51|0
1661953200000|2022-08-31 13:40:00|513.78|511.38|498.67|496.27|513.78|511.38|498.67|496.27|0
1661953500000|2022-08-31 13:45:00|500.61|498.21|499.75|497.35|504.69|502.29|495.67|493.27|0
1661953800000|2022-08-31 13:50:00|500.82|498.42|496.74|494.34|500.82|498.42|494.95|492.55|0
1661954100000|2022-08-31 13:55:00|497.18|494.78|507|504.6|507.66|505.26|496.53|494.13|0
1661954400000|2022-08-31 14:00:00|507.44|505.04|512.88|510.48|513.1|510.7|507.44|505.04|0
1661954700000|2022-08-31 14:05:00|514.19|511.79|515.28|512.88|515.28|512.88|510.05|507.65|0
1661955000000|2022-08-31 14:10:00|516.16|513.76|512.88|510.48|516.16|513.76|507|504.6|0
1661955300000|2022-08-31 14:15:00|513.32|510.92|515.02|512.62|520.76|518.36|513.32|510.92|0
1661955600000|2022-08-31 14:20:00|514.81|512.41|518.94|516.54|522|519.6|512.85|510.45|0
1661955900000|2022-08-31 14:25:00|518.51|516.11|522.22|519.82|524.19|521.79|515.02|512.62|0
1661956200000|2022-08-31 14:30:00|522.88|520.48|520.47|518.07|525.06|522.66|518.07|515.67|0
1661956500000|2022-08-31 14:35:00|521.13|518.73|525.28|522.88|526.16|523.76|516.54|514.14|0
1661956800000|2022-08-31 14:40:00|524.62|522.22|515.74|513.34|526.38|523.98|515.52|513.12|0
1661957100000|2022-08-31 14:45:00|515.95|513.55|512.02|509.62|517.69|515.29|510.29|507.89|0
1661957400000|2022-08-31 14:50:00|511.81|509.41|515.8|513.4|518.34|515.94|508.55|506.15|0
1661957700000|2022-08-31 14:55:00|516.46|514.06|520.39|517.99|521.49|519.09|515.8|513.4|0
1661958000000|2022-08-31 15:00:00|520.17|517.77|526.44|524.04|528.51|526.11|519.95|517.55|0
1661958300000|2022-08-31 15:05:00|526.66|524.26|528.64|526.24|533.92|531.52|526|523.6|0
1661958600000|2022-08-31 15:10:00|528.86|526.46|529.07|526.67|532.6|530.2|528.85|526.45|0
1661958900000|2022-08-31 15:15:00|529.95|527.55|525.12|522.72|533.04|530.64|525.12|522.72|0
1661959200000|2022-08-31 15:20:00|525.34|522.94|524.46|522.06|527.75|525.35|522.93|520.53|0
1661959500000|2022-08-31 15:25:00|524.9|522.5|526.87|524.47|527.97|525.57|521.62|519.22|0
1661959800000|2022-08-31 15:30:00|527.09|524.69|523.8|521.4|530.61|528.21|522.49|520.09|0
1661960100000|2022-08-31 15:35:00|524.57|522.17|520.07|517.67|525.12|522.72|517.03|514.63|0
1661960400000|2022-08-31 15:40:00|520.73|518.33|517.01|514.61|521.61|519.21|515.7|513.3|0
1661960700000|2022-08-31 15:45:00|516.57|514.17|518.99|516.59|520.08|517.68|515.92|513.52|0
1661961000000|2022-08-31 15:50:00|518.77|516.37|518.11|515.71|519.2|516.8|516.37|513.97|0
1661961300000|2022-08-31 15:55:00|517.89|515.49|514.41|512.01|517.89|515.49|512.01|509.61|0
1661961600000|2022-08-31 16:00:00|513.97|511.57|515.49|513.09|516.8|514.4|512.45|510.05|0
1661961900000|2022-08-31 16:05:00|515.28|512.88|517.67|515.27|520.07|517.67|514.84|512.44|0
1661962200000|2022-08-31 16:10:00|517.89|515.49|518.98|516.58|521.17|518.77|516.58|514.18|0
1661962500000|2022-08-31 16:15:00|519.2|516.8|517.89|515.49|519.2|516.8|514.18|511.78|0
1661962800000|2022-08-31 16:20:00|518.11|515.71|523.35|520.95|524.67|522.27|518.11|515.71|0
1661963100000|2022-08-31 16:25:00|523.57|521.17|522.25|519.85|524.23|521.83|521.6|519.2|0
1661963400000|2022-08-31 16:30:00|522.04|519.64|520.5|518.1|523.13|520.73|519.19|516.79|0
1661963700000|2022-08-31 16:35:00|520.29|517.89|523.13|520.73|525.1|522.7|519.63|517.23|0
1661964000000|2022-08-31 16:40:00|523.35|520.95|526.63|524.23|528.83|526.43|523.35|520.95|0
1661964300000|2022-08-31 16:45:00|527.29|524.89|524|521.6|527.29|524.89|523.13|520.73|0
1661964600000|2022-08-31 16:50:00|524.22|521.82|526.85|524.45|528.17|525.77|523.78|521.38|0
1661964900000|2022-08-31 16:55:00|527.51|525.11|525.53|523.13|529.27|526.87|525.53|523.13|0
1661965200000|2022-08-31 17:00:00|525.75|523.35|526.19|523.79|527.07|524.67|524.44|522.04|0
1661965500000|2022-08-31 17:05:00|526.63|524.23|523.56|521.16|526.85|524.45|522.46|520.06|0
1661965800000|2022-08-31 17:10:00|523.78|521.38|522.46|520.06|523.78|521.38|519.84|517.44|0
1661966100000|2022-08-31 17:15:00|522.68|520.28|528.16|525.76|528.6|526.2|522.68|520.28|0
1661966400000|2022-08-31 17:20:00|527.94|525.54|532.63|530.23|533.07|530.67|527.28|524.88|0
1661966700000|2022-08-31 17:25:00|532.85|530.45|531.52|529.12|535.27|532.87|530.64|528.24|0
1661967000000|2022-08-31 17:30:00|531.3|528.9|531.74|529.34|533.72|531.32|529.33|526.93|0
1661967300000|2022-08-31 17:35:00|531.52|529.12|535.93|533.53|536.37|533.97|530.86|528.46|0
1661967600000|2022-08-31 17:40:00|536.37|533.97|536.15|533.75|539.46|537.06|535.49|533.09|0
1661967900000|2022-08-31 17:45:00|536.37|533.97|538.35|535.95|538.57|536.17|534.6|532.2|0
1661968200000|2022-08-31 17:50:00|538.57|536.17|534.16|531.76|538.57|536.17|533.72|531.32|0
1661968500000|2022-08-31 17:55:00|534.38|531.98|533.94|531.54|535.7|533.3|533.06|530.66|0
1661968800000|2022-08-31 18:00:00|533.72|531.32|536.14|533.74|536.58|534.18|531.52|529.12|0
1661969100000|2022-08-31 18:05:00|536.58|534.18|531.29|528.89|538.79|536.39|529.98|527.58|0
1661969400000|2022-08-31 18:10:00|531.07|528.67|531.95|529.55|533.71|531.31|530.19|527.79|0
1661969700000|2022-08-31 18:15:00|532.17|529.77|534.15|531.75|534.37|531.97|529.75|527.35|0
1661970000000|2022-08-31 18:20:00|533.71|531.31|535.92|533.52|536.58|534.18|533.05|530.65|0
1661970300000|2022-08-31 18:25:00|536.14|533.74|535.69|533.29|536.14|533.74|532.61|530.21|0
1661970600000|2022-08-31 18:30:00|536.14|533.74|540.33|537.93|542.32|539.92|535.03|532.63|0
1661970900000|2022-08-31 18:35:00|541|538.6|543.65|541.25|543.87|541.47|540.55|538.15|0
1661971200000|2022-08-31 18:40:00|544.1|541.7|545.65|543.25|546.54|544.14|542.1|539.7|0
1661971500000|2022-08-31 18:45:00|546.54|544.14|543.43|541.03|547.65|545.25|541.43|539.03|0
1661971800000|2022-08-31 18:50:00|544.09|541.69|542.98|540.58|544.76|542.36|542.1|539.7|0
1661972100000|2022-08-31 18:55:00|543.21|540.81|541.65|539.25|545.87|543.47|541.65|539.25|0
1661972400000|2022-08-31 19:00:00|541.87|539.47|537.01|534.61|544.53|542.13|536.79|534.39|0
1661972700000|2022-08-31 19:05:00|537.23|534.83|535.46|533.06|539.88|537.48|532.6|530.2|0
1661973000000|2022-08-31 19:10:00|535.9|533.5|529.97|527.57|536.13|533.73|529.97|527.57|0
1661973300000|2022-08-31 19:15:00|529.31|526.91|528.2|525.8|529.53|527.13|523.38|520.98|0
1661973600000|2022-08-31 19:20:00|528.86|526.46|535.7|533.3|536.36|533.96|528.86|526.46|0
1661973900000|2022-08-31 19:25:00|535.26|532.86|534.15|531.75|536.58|534.18|533.05|530.65|0
1661974200000|2022-08-31 19:30:00|534.81|532.41|537.69|535.29|538.79|536.39|532.39|529.99|0
1661974500000|2022-08-31 19:35:00|537.91|535.51|532.82|530.42|539.24|536.84|532.6|530.2|0
1661974800000|2022-08-31 19:40:00|532.16|529.76|527.32|524.92|535.69|533.29|526.66|524.26|0
1661975100000|2022-08-31 19:45:00|527.54|525.14|529.3|526.9|530.84|528.44|523.59|521.19|0
1661975400000|2022-08-31 19:50:00|530.51|528.11|537.02|534.62|537.68|535.28|529.74|527.34|0
1661975700000|2022-08-31 19:55:00|537.68|535.28|547.45|545.05|548.34|545.94|536.13|533.73|0
1661976000000|2022-08-31 20:00:00|548.68|546.28|547.44|545.04|550.34|547.94|545.44|543.04|0
1661976300000|2022-08-31 20:05:00|547.22|544.82|545|542.6|547.67|545.27|544.77|542.37|0
1661976600000|2022-08-31 20:10:00|544.77|542.37|544.55|542.15|545.22|542.82|544.33|541.93|0
1661976900000|2022-08-31 20:15:00|545.2|542.4|544.53|541.73|545.64|542.84|544.53|541.73|0
1661977200000|2022-08-31 20:20:00|544.42|541.62|544.3|541.5|545.19|542.39|544.08|541.28|0
1661977500000|2022-08-31 20:25:00|544.53|541.73|543.64|540.84|545.42|542.62|543.64|540.84|0
1661977800000|2022-08-31 20:30:00|543.86|541.06|543.41|540.61|543.86|541.06|542.97|540.17|0
1661978100000|2022-08-31 20:35:00|543.19|540.39|543.19|540.39|543.41|540.61|543.19|540.39|0
1661978400000|2022-08-31 20:40:00|543.41|540.61|544.08|541.28|544.08|541.28|543.19|540.39|0
1661978700000|2022-08-31 20:45:00|544.3|541.5|544.52|541.72|545.85|543.05|544.3|541.5|0
1661979000000|2022-08-31 20:50:00|544.64|541.84|544.07|541.27|544.64|541.84|543.85|541.05|0
1661979300000|2022-08-31 20:55:00|543.85|541.05|544.41|541.61|544.52|541.72|543.52|540.72|0
1661979600000|2022-08-31 21:00:00|544.5|541.7|544.18|541.38|544.63|541.83|543.98|541.18|0
1661979900000|2022-08-31 21:05:00|544.73|541.93|543.98|541.18|544.79|541.99|543.96|541.16|0
1661980200000|2022-08-31 21:10:00|543.96|541.16|544.59|541.79|544.59|541.79|543.66|540.86|0
1661980500000|2022-08-31 21:15:00|544.69|541.89|544.82|542.02|544.83|542.03|544.53|541.73|0
1661980800000|2022-08-31 21:20:00|545.18|542.38|546.22|543.42|546.28|543.48|545.18|542.38|0
1661981100000|2022-08-31 21:25:00|546.18|543.38|545.76|542.96|546.28|543.48|545.69|542.89|0
1661981400000|2022-08-31 21:30:00|545.67|542.87|545.79|542.99|545.79|542.99|545.34|542.54|0
1661981700000|2022-08-31 21:35:00|545.83|543.03|546.89|544.09|547.02|544.22|545.83|543.03|0
1661982000000|2022-08-31 21:40:00|546.47|543.67|546.6|543.8|546.6|543.8|546.44|543.64|0
1661982300000|2022-08-31 21:45:00|547.02|544.22|547.11|544.31|547.21|544.41|546.72|543.92|0
1661982600000|2022-08-31 21:50:00|547.08|544.28|547.17|544.37|547.34|544.54|547.08|544.28|0
1661982900000|2022-08-31 21:55:00|547.24|544.44|546.56|543.76|547.31|544.51|546.53|543.73|0
1661983200000|2022-08-31 22:00:00|548.85|546.05|544.84|542.04|548.85|546.05|543.73|540.93|0
1661983500000|2022-08-31 22:05:00|544.72|541.92|544.72|541.92|545.39|542.59|544.28|541.48|0
1661983800000|2022-08-31 22:10:00|544.95|542.15|549.17|546.37|549.17|546.37|544.95|542.15|0
1661984100000|2022-08-31 22:15:00|549.4|546.6|551.3|548.5|551.4|548.6|548.28|545.48|0
1661984400000|2022-08-31 22:20:00|551.4|548.6|555.42|552.62|555.42|552.62|549.62|546.82|0
1661984700000|2022-08-31 22:25:00|555.2|552.4|556.09|553.29|557.44|554.64|554.53|551.73|0
1661985000000|2022-08-31 22:30:00|555.87|553.07|558.78|555.98|560.57|557.77|555.54|552.74|0
1661985300000|2022-08-31 22:35:00|558.56|555.76|560.12|557.32|560.12|557.32|557.66|554.86|0
1661985600000|2022-08-31 22:40:00|559.45|556.65|559.45|556.65|559.68|556.88|558.78|555.98|0
1661985900000|2022-08-31 22:45:00|559.23|556.43|558.1|555.3|559.23|556.43|557.88|555.08|0
1661986200000|2022-08-31 22:50:00|557.88|555.08|556.31|553.51|558.33|555.53|555.42|552.62|0
1661986500000|2022-08-31 22:55:00|555.86|553.06|556.2|553.4|557.21|554.41|555.64|552.84|0
1661986800000|2022-08-31 23:00:00|556.53|553.73|559.45|556.65|559.89|557.09|556.31|553.51|0
1661987100000|2022-08-31 23:05:00|559.22|556.42|560.34|557.54|561.24|558.44|559.22|556.42|0
1661987400000|2022-08-31 23:10:00|560.23|557.43|561.24|558.44|561.24|558.44|559.22|556.42|0
1661987700000|2022-08-31 23:15:00|564.38|561.58|564.83|562.03|565.06|562.26|563.93|561.13|0
1661988000000|2022-08-31 23:20:00|564.38|561.58|564.38|561.58|564.83|562.03|563.48|560.68|0
1661988300000|2022-08-31 23:25:00|564.72|561.92|569.11|566.31|569.11|566.31|564.72|561.92|0
1661988600000|2022-08-31 23:30:00|568.88|566.08|569.33|566.53|571.82|569.02|568.88|566.08|0
1661988900000|2022-08-31 23:35:00|569.23|566.43|570.24|567.44|570.24|567.44|567.76|564.96|0
1661989200000|2022-08-31 23:40:00|569.56|566.76|568.66|565.86|570.01|567.21|568.2|565.4|0
1661989500000|2022-08-31 23:45:00|568.55|565.75|566.85|564.05|568.55|565.75|566.4|563.6|0
1661989800000|2022-08-31 23:50:00|566.63|563.83|568.32|565.52|568.43|565.63|565.62|562.82|0
1661990100000|2022-08-31 23:55:00|568.2|565.4|565.95|563.15|568.65|565.85|564.37|561.57|0
1661990400000|2022-09-01 00:00:00|565.5|562.7|564.82|562.02|568.43|565.63|564.82|562.02|0
1661990700000|2022-09-01 00:05:00|564.6|561.8|563.92|561.12|565.05|562.25|563.25|560.45|0
1661991000000|2022-09-01 00:10:00|564.37|561.57|569.33|566.53|569.33|566.53|564.37|561.57|0
1661991300000|2022-09-01 00:15:00|568.87|566.07|568.65|565.85|569.78|566.98|566.85|564.05|0
1661991600000|2022-09-01 00:20:00|568.54|565.74|567.75|564.95|569.1|566.3|566.84|564.04|0
1661991900000|2022-09-01 00:25:00|567.52|564.72|566.17|563.37|567.97|565.17|565.27|562.47|0
1661992200000|2022-09-01 00:30:00|565.94|563.14|568.76|565.96|568.87|566.07|565.49|562.69|0
1661992500000|2022-09-01 00:35:00|568.87|566.07|570.45|567.65|570.9|568.1|567.29|564.49|0
1661992800000|2022-09-01 00:40:00|570.67|567.87|575.19|572.39|575.42|572.62|569.89|567.09|0
1661993100000|2022-09-01 00:45:00|574.97|572.17|573.5|570.7|576.32|573.52|572.48|569.68|0
1661993400000|2022-09-01 00:50:00|573.61|570.81|571.8|569|573.83|571.03|570.67|567.87|0
1661993700000|2022-09-01 00:55:00|571.69|568.89|570.67|567.87|572.48|569.68|570.44|567.64|0
1661994000000|2022-09-01 01:00:00|570.44|567.64|567.18|564.38|570.67|567.87|567.18|564.38|0
1661994300000|2022-09-01 01:05:00|567.29|564.49|568.19|565.39|568.64|565.84|567.29|564.49|0
1661994600000|2022-09-01 01:10:00|567.96|565.16|569.09|566.29|569.31|566.51|567.73|564.93|0
1661994900000|2022-09-01 01:15:00|568.86|566.06|566.83|564.03|569.09|566.29|565.48|562.68|0
1661995200000|2022-09-01 01:20:00|567.06|564.26|567.73|564.93|569.54|566.74|566.38|563.58|0
1661995500000|2022-09-01 01:25:00|567.62|564.82|567.73|564.93|567.96|565.16|566.5|563.7|0
1661995800000|2022-09-01 01:30:00|567.28|564.48|569.31|566.51|569.98|567.18|566.38|563.58|0
1661996100000|2022-09-01 01:35:00|569.53|566.73|569.42|566.62|570.66|567.86|568.52|565.72|0
1661996400000|2022-09-01 01:40:00|569.76|566.96|567.73|564.93|571.56|568.76|567.28|564.48|0
1661996700000|2022-09-01 01:45:00|567.95|565.15|569.68|566.88|570.13|567.33|566.72|563.92|0
1661997000000|2022-09-01 01:50:00|569.57|566.77|568.32|565.52|570.8|568|567.87|565.07|0
1661997300000|2022-09-01 01:55:00|568.44|565.64|567.54|564.74|569.22|566.42|567.2|564.4|0
1661997600000|2022-09-01 02:00:00|567.87|565.07|567.2|564.4|568.32|565.52|567.2|564.4|0
1661997900000|2022-09-01 02:05:00|567.31|564.51|568.32|565.52|568.55|565.75|566.75|563.95|0
1661998200000|2022-09-01 02:10:00|568.21|565.41|567.87|565.07|568.77|565.97|566.74|563.94|0
1661998500000|2022-09-01 02:15:00|568.09|565.29|567.64|564.84|568.09|565.29|567.19|564.39|0
1661998800000|2022-09-01 02:20:00|567.42|564.62|566.29|563.49|567.64|564.84|566.07|563.27|0
1661999100000|2022-09-01 02:25:00|566.07|563.27|566.29|563.49|566.52|563.72|564.27|561.47|0
1661999400000|2022-09-01 02:30:00|566.52|563.72|568.76|565.96|569.11|566.31|566.52|563.72|0
1661999700000|2022-09-01 02:35:00|568.09|565.29|569.21|566.41|569.21|566.41|568.09|565.29|0
1662000000000|2022-09-01 02:40:00|568.99|566.19|568.99|566.19|569.66|566.86|568.31|565.51|0
1662000300000|2022-09-01 02:45:00|568.88|566.08|568.54|565.74|569.21|566.41|568.09|565.29|0
1662000600000|2022-09-01 02:50:00|568.31|565.51|568.99|566.19|569.1|566.3|567.75|564.95|0
1662000900000|2022-09-01 02:55:00|569.1|566.3|568.2|565.4|570.11|567.31|568.2|565.4|0
1662001200000|2022-09-01 03:00:00|568.08|565.28|568.76|565.96|568.76|565.96|566.73|563.93|0
1662001500000|2022-09-01 03:05:00|568.98|566.18|568.98|566.18|569.66|566.86|568.08|565.28|0
1662001800000|2022-09-01 03:10:00|569.1|566.3|568.98|566.18|569.43|566.63|568.53|565.73|0
1662002100000|2022-09-01 03:15:00|568.87|566.07|568.53|565.73|569.21|566.41|568.53|565.73|0
1662002400000|2022-09-01 03:20:00|568.75|565.95|568.53|565.73|569.2|566.4|568.53|565.73|0
1662002700000|2022-09-01 03:25:00|568.75|565.95|568.98|566.18|569.88|567.08|568.75|565.95|0
1662003000000|2022-09-01 03:30:00|568.75|565.95|567.85|565.05|569.65|566.85|567.63|564.83|0
1662003300000|2022-09-01 03:35:00|567.63|564.83|569.65|566.85|569.65|566.85|567.63|564.83|0
1662003600000|2022-09-01 03:40:00|569.43|566.63|574.61|571.81|574.61|571.81|568.75|565.95|0
1662003900000|2022-09-01 03:45:00|574.16|571.36|574.28|571.48|575.06|572.26|572.58|569.78|0
1662004200000|2022-09-01 03:50:00|574.16|571.36|573.37|570.57|574.38|571.58|572.58|569.78|0
1662004500000|2022-09-01 03:55:00|573.6|570.8|573.93|571.13|574.16|571.36|573.03|570.23|0
1662004800000|2022-09-01 04:00:00|573.48|570.68|572.35|569.55|573.7|570.9|571.9|569.1|0
1662005100000|2022-09-01 04:05:00|572.12|569.32|571.9|569.1|572.12|569.32|571.22|568.42|0
1662005400000|2022-09-01 04:10:00|571.67|568.87|573.14|570.34|573.93|571.13|571.45|568.65|0
1662005700000|2022-09-01 04:15:00|573.02|570.22|572.46|569.66|573.48|570.68|572.12|569.32|0
1662006000000|2022-09-01 04:20:00|572.57|569.77|572.98|570.18|573.43|570.63|572.12|569.32|0
1662006300000|2022-09-01 04:25:00|573.21|570.41|572.3|569.5|573.43|570.63|571.85|569.05|0
1662006600000|2022-09-01 04:30:00|572.08|569.28|571.63|568.83|572.75|569.95|571.18|568.38|0
1662006900000|2022-09-01 04:35:00|571.74|568.94|569.37|566.57|571.85|569.05|568.92|566.12|0
1662007200000|2022-09-01 04:40:00|569.27|566.47|570.27|567.47|570.95|568.15|569.15|566.35|0
1662007500000|2022-09-01 04:45:00|570.05|567.25|567.57|564.77|570.27|567.47|567.12|564.32|0
1662007800000|2022-09-01 04:50:00|567.46|564.66|567.8|565|568.14|565.34|567.12|564.32|0
1662008100000|2022-09-01 04:55:00|567.57|564.77|567.57|564.77|568.02|565.22|567.35|564.55|0
1662008400000|2022-09-01 05:00:00|567.8|565|570.16|567.36|570.27|567.47|567.8|565|0
1662008700000|2022-09-01 05:05:00|570.27|567.47|568.69|565.89|570.27|567.47|567.34|564.54|0
1662009000000|2022-09-01 05:10:00|568.58|565.78|568.69|565.89|569.48|566.68|568.24|565.44|0
1662009300000|2022-09-01 05:15:00|568.47|565.67|567.79|564.99|568.69|565.89|567.34|564.54|0
1662009600000|2022-09-01 05:20:00|568.02|565.22|567.56|564.76|568.91|566.11|567.34|564.54|0
1662009900000|2022-09-01 05:25:00|567.34|564.54|566.22|563.42|567.79|564.99|565.99|563.19|0
1662010200000|2022-09-01 05:30:00|565.99|563.19|567.56|564.76|568.69|565.89|565.99|563.19|0
1662010500000|2022-09-01 05:35:00|567.34|564.54|568.13|565.33|569.59|566.79|567.23|564.43|0
1662010800000|2022-09-01 05:40:00|568.24|565.44|566.78|563.98|568.24|565.44|565.99|563.19|0
1662011100000|2022-09-01 05:45:00|566.66|563.86|570.93|568.13|570.93|568.13|565.99|563.19|0
1662011400000|2022-09-01 05:50:00|571.16|568.36|569.58|566.78|572.06|569.26|568.46|565.66|0
1662011700000|2022-09-01 05:55:00|569.7|566.9|570.03|567.23|570.26|567.46|569.13|566.33|0
1662012000000|2022-09-01 06:00:00|570.37|567.57|571.57|568.77|572.28|569.48|568.23|565.43|0
1662012300000|2022-09-01 06:05:00|571.91|569.11|573.78|570.98|575.81|573.01|571.91|569.11|0
1662012600000|2022-09-01 06:10:00|573.55|570.75|574.35|571.55|576.48|573.68|573|570.2|0
1662012900000|2022-09-01 06:15:00|574.45|571.65|578.42|575.62|578.87|576.07|574.45|571.65|0
1662013200000|2022-09-01 06:20:00|578.19|575.39|578.86|576.06|578.86|576.06|575.95|573.15|0
1662013500000|2022-09-01 06:25:00|579.76|576.96|575.95|573.15|580.66|577.86|575.5|572.7|0
1662013800000|2022-09-01 06:30:00|575.5|572.7|573.71|570.91|576.07|573.27|573.71|570.91|0
1662014100000|2022-09-01 06:35:00|573.26|570.46|571.7|568.9|574.16|571.36|571.7|568.9|0
1662014400000|2022-09-01 06:40:00|571.92|569.12|569.91|567.11|572.14|569.34|569.02|566.22|0
1662014700000|2022-09-01 06:45:00|569.69|566.89|569.46|566.66|570.8|568|567.68|564.88|0
1662015000000|2022-09-01 06:50:00|569.24|566.44|570.25|567.45|571.47|568.67|568.79|565.99|0
1662015300000|2022-09-01 06:55:00|570.13|567.33|570.69|567.89|571.24|568.44|569.24|566.44|0
1662015600000|2022-09-01 07:00:00|571.02|568.22|570.24|567.44|573.7|570.9|569.13|566.33|0
1662015900000|2022-09-01 07:05:00|569.93|567.53|570.1|567.7|573.34|570.94|568.81|566.41|0
1662016200000|2022-09-01 07:10:00|569.53|567.13|566.47|564.07|570.65|568.25|566.25|563.85|0
1662016500000|2022-09-01 07:15:00|566.92|564.52|570.94|568.54|571.16|568.76|564.47|562.07|0
1662016800000|2022-09-01 07:20:00|570.61|568.21|572.73|570.33|572.95|570.55|568.7|566.3|0
1662017100000|2022-09-01 07:25:00|572.51|570.11|576.43|574.03|576.43|574.03|570.94|568.54|0
1662017400000|2022-09-01 07:30:00|576.54|574.14|576.31|573.91|578.33|575.93|575.19|572.79|0
1662017700000|2022-09-01 07:35:00|575.86|573.46|575.41|573.01|576.31|573.91|572.5|570.1|0
1662018000000|2022-09-01 07:40:00|575.64|573.24|575.96|573.56|578.42|576.02|574.95|572.55|0
1662018300000|2022-09-01 07:45:00|575.51|573.11|571.7|569.3|575.73|573.33|571.26|568.86|0
1662018600000|2022-09-01 07:50:00|571.93|569.53|574.39|571.99|574.39|571.99|571.7|569.3|0
1662018900000|2022-09-01 07:55:00|574.28|571.88|573.27|570.87|575.06|572.66|572.82|570.42|0
1662019200000|2022-09-01 08:00:00|572.59|570.19|572.15|569.75|575.95|573.55|572.15|569.75|0
1662019500000|2022-09-01 08:05:00|572.37|569.97|574.16|571.76|574.16|571.76|570.36|567.96|0
1662019800000|2022-09-01 08:10:00|574.61|572.21|571.25|568.85|575.73|573.33|570.8|568.4|0
1662020100000|2022-09-01 08:15:00|571.03|568.63|574.38|571.98|574.38|571.98|571.03|568.63|0
1662020400000|2022-09-01 08:20:00|573.93|571.53|575.72|573.32|575.95|573.55|573.04|570.64|0
1662020700000|2022-09-01 08:25:00|575.95|573.55|577.29|574.89|577.29|574.89|575.27|572.87|0
1662021000000|2022-09-01 08:30:00|577.07|574.67|579.31|576.91|579.76|577.36|576.39|573.99|0
1662021300000|2022-09-01 08:35:00|579.2|576.8|577.06|574.66|579.76|577.36|576.96|574.56|0
1662021600000|2022-09-01 08:40:00|576.96|574.56|578.08|575.68|578.63|576.23|575.94|573.54|0
1662021900000|2022-09-01 08:45:00|578.41|576.01|579.65|577.25|580.43|578.03|577.96|575.56|0
1662022200000|2022-09-01 08:50:00|579.53|577.13|581.1|578.7|581.32|578.92|578.97|576.57|0
1662022500000|2022-09-01 08:55:00|580.87|578.47|577.96|575.56|581.1|578.7|577.73|575.33|0
1662022800000|2022-09-01 09:00:00|577.73|575.33|575.38|572.98|578.18|575.78|574.59|572.19|0
1662023100000|2022-09-01 09:05:00|575.49|573.09|576.16|573.76|576.61|574.21|574.59|572.19|0
1662023400000|2022-09-01 09:10:00|576.05|573.65|578.29|575.89|578.4|576|574.59|572.19|0
1662023700000|2022-09-01 09:15:00|578.18|575.78|579.07|576.67|579.3|576.9|576.61|574.21|0
1662024000000|2022-09-01 09:20:00|578.85|576.45|580.87|578.47|581.32|578.92|578.85|576.45|0
1662024300000|2022-09-01 09:25:00|581.09|578.69|577.72|575.32|581.09|578.69|577.5|575.1|0
1662024600000|2022-09-01 09:30:00|577.62|575.22|579.29|576.89|579.29|576.89|576.05|573.65|0
1662024900000|2022-09-01 09:35:00|579.52|577.12|575.93|573.53|579.74|577.34|575.7|573.3|0
1662025200000|2022-09-01 09:40:00|575.7|573.3|573.69|571.29|576.38|573.98|573.69|571.29|0
1662025500000|2022-09-01 09:45:00|573.91|571.51|572.24|569.84|573.91|571.51|571.68|569.28|0
1662025800000|2022-09-01 09:50:00|572.35|569.95|571.34|568.94|572.79|570.39|570.78|568.38|0
1662026100000|2022-09-01 09:55:00|571.23|568.83|573.46|571.06|573.68|571.28|571.23|568.83|0
1662026400000|2022-09-01 10:00:00|573.68|571.28|574.13|571.73|574.13|571.73|572.79|570.39|0
1662026700000|2022-09-01 10:05:00|574.02|571.62|573.68|571.28|574.58|572.18|572.56|570.16|0
1662027000000|2022-09-01 10:10:00|573.46|571.06|573.91|571.51|574.8|572.4|573.01|570.61|0
1662027300000|2022-09-01 10:15:00|573.8|571.4|575.7|573.3|576.14|573.74|573.8|571.4|0
1662027600000|2022-09-01 10:20:00|575.25|572.85|575.92|573.52|575.92|573.52|573.01|570.61|0
1662027900000|2022-09-01 10:25:00|575.81|573.41|573.68|571.28|576.03|573.63|572.78|570.38|0
1662028200000|2022-09-01 10:30:00|573.45|571.05|575.14|572.74|576.14|573.74|573.01|570.61|0
1662028500000|2022-09-01 10:35:00|575.02|572.62|575.81|573.41|576.59|574.19|575.02|572.62|0
1662028800000|2022-09-01 10:40:00|575.91|573.51|575.47|573.07|577.03|574.63|575.47|573.07|0
1662029100000|2022-09-01 10:45:00|575.58|573.18|575.13|572.73|576.58|574.18|574.57|572.17|0
1662029400000|2022-09-01 10:50:00|575.02|572.62|575.46|573.06|576.81|574.41|575.02|572.62|0
1662029700000|2022-09-01 10:55:00|575.24|572.84|573.67|571.27|576.36|573.96|572.33|569.93|0
1662030000000|2022-09-01 11:00:00|573|570.6|571.66|569.26|573.22|570.82|571.43|569.03|0
1662030300000|2022-09-01 11:05:00|571.88|569.48|571.43|569.03|573|570.6|570.88|568.48|0
1662030600000|2022-09-01 11:10:00|571.21|568.81|568.75|566.35|572.77|570.37|568.2|565.8|0
1662030900000|2022-09-01 11:15:00|568.53|566.13|566.52|564.12|569.87|567.47|566.3|563.9|0
1662031200000|2022-09-01 11:20:00|566.3|563.9|565.85|563.45|567.53|565.13|565.41|563.01|0
1662031500000|2022-09-01 11:25:00|565.63|563.23|566.96|564.56|567.41|565.01|564.96|562.56|0
1662031800000|2022-09-01 11:30:00|567.19|564.79|562.06|559.66|568.3|565.9|561.84|559.44|0
1662032100000|2022-09-01 11:35:00|562.29|559.89|561.74|559.34|563.18|560.78|561.29|558.89|0
1662032400000|2022-09-01 11:40:00|561.96|559.56|557.72|555.32|562.41|560.01|557.72|555.32|0
1662032700000|2022-09-01 11:45:00|557.5|555.1|560.17|557.77|560.4|558|556.17|553.77|0
1662033000000|2022-09-01 11:50:00|560.4|558|560.4|558|562.4|560|559.95|557.55|0
1662033300000|2022-09-01 11:55:00|560.84|558.44|561.73|559.33|561.96|559.56|558.61|556.21|0
1662033600000|2022-09-01 12:00:00|561.51|559.11|561.51|559.11|561.96|559.56|558.83|556.43|0
1662033900000|2022-09-01 12:05:00|561.73|559.33|561.85|559.45|561.95|559.55|560.17|557.77|0
1662034200000|2022-09-01 12:10:00|561.73|559.33|564.19|561.79|564.41|562.01|560.17|557.77|0
1662034500000|2022-09-01 12:15:00|564.41|562.01|565.53|563.13|565.98|563.58|563.74|561.34|0
1662034800000|2022-09-01 12:20:00|565.75|563.35|562.96|560.56|565.87|563.47|562.96|560.56|0
1662035100000|2022-09-01 12:25:00|562.62|560.22|565.08|562.68|566.87|564.47|562.62|560.22|0
1662035400000|2022-09-01 12:30:00|565.42|563.02|571.35|568.95|572.02|569.62|562.84|560.44|0
1662035700000|2022-09-01 12:35:00|571.13|568.73|570.45|568.05|573.6|571.2|569.55|567.15|0
1662036000000|2022-09-01 12:40:00|570.23|567.83|570.45|568.05|571.8|569.4|569.33|566.93|0
1662036300000|2022-09-01 12:45:00|570.23|567.83|568.88|566.48|570.9|568.5|567.54|565.14|0
1662036600000|2022-09-01 12:50:00|569.1|566.7|570.45|568.05|571.35|568.95|567.53|565.13|0
1662036900000|2022-09-01 12:55:00|570.67|568.27|572.69|570.29|573.14|570.74|569.77|567.37|0
1662037200000|2022-09-01 13:00:00|573.14|570.74|575.84|573.44|575.84|573.44|572.69|570.29|0
1662037500000|2022-09-01 13:05:00|575.61|573.21|571.79|569.39|576.29|573.89|569.1|566.7|0
1662037800000|2022-09-01 13:10:00|572.02|569.62|570.67|568.27|572.46|570.06|569.55|567.15|0
1662038100000|2022-09-01 13:15:00|570.44|568.04|569.32|566.92|571.79|569.39|569.32|566.92|0
1662038400000|2022-09-01 13:20:00|569.54|567.14|569.32|566.92|570.78|568.38|568.87|566.47|0
1662038700000|2022-09-01 13:25:00|570.22|567.82|570.44|568.04|572.46|570.06|569.77|567.37|0
1662039000000|2022-09-01 13:30:00|570.89|568.49|576.73|574.33|576.73|574.33|566.41|564.01|0
1662039300000|2022-09-01 13:35:00|577.41|575.01|573.36|570.96|578.08|575.68|572.23|569.83|0
1662039600000|2022-09-01 13:40:00|573.58|571.18|569.83|567.43|573.58|571.18|565.73|563.33|0
1662039900000|2022-09-01 13:45:00|570.28|567.88|572.53|570.13|574.56|572.16|567.14|564.74|0
1662040200000|2022-09-01 13:50:00|572.98|570.58|570.95|568.55|575.68|573.28|570.73|568.33|0
1662040500000|2022-09-01 13:55:00|571.63|569.23|571.74|569.34|578.39|575.99|569.72|567.32|0
1662040800000|2022-09-01 14:00:00|570.5|568.1|583.81|581.41|584.49|582.09|567.25|564.85|0
1662041100000|2022-09-01 14:05:00|584.04|581.64|582.42|580.02|584.72|582.32|579.74|577.34|0
1662041400000|2022-09-01 14:10:00|582.19|579.79|587.61|585.21|588.75|586.35|582.19|579.79|0
1662041700000|2022-09-01 14:15:00|588.52|586.12|588.29|585.89|591.47|589.07|587.39|584.99|0
1662042000000|2022-09-01 14:20:00|588.52|586.12|578.13|575.73|589.43|587.03|577.9|575.5|0
1662042300000|2022-09-01 14:25:00|577.68|575.28|573.18|570.78|578.35|575.95|572.05|569.65|0
1662042600000|2022-09-01 14:30:00|572.73|570.33|578.8|576.4|579.03|576.63|572.73|570.33|0
1662042900000|2022-09-01 14:35:00|579.48|577.08|587.38|584.98|587.84|585.44|576.32|573.92|0
1662043200000|2022-09-01 14:40:00|587.61|585.21|591.01|588.61|592.6|590.2|584.67|582.27|0
1662043500000|2022-09-01 14:45:00|591.46|589.06|594.41|592.01|595.32|592.92|591.46|589.06|0
1662043800000|2022-09-01 14:50:00|594.87|592.47|593.05|590.65|594.87|592.47|588.29|585.89|0
1662044100000|2022-09-01 14:55:00|592.37|589.97|593.27|590.87|594.18|591.78|590.1|587.7|0
1662044400000|2022-09-01 15:00:00|593.73|591.33|594.86|592.46|596.23|593.83|591|588.6|0
1662044700000|2022-09-01 15:05:00|594.64|592.24|584.89|582.49|594.64|592.24|582.18|579.78|0
1662045000000|2022-09-01 15:10:00|584.66|582.26|580.82|578.42|584.66|582.26|579.69|577.29|0
1662045300000|2022-09-01 15:15:00|581.27|578.87|581.27|578.87|583.08|580.68|578.34|575.94|0
1662045600000|2022-09-01 15:20:00|581.05|578.65|586.29|583.89|589.67|587.27|581.05|578.65|0
1662045900000|2022-09-01 15:25:00|586.51|584.11|589.45|587.05|591.03|588.63|584.48|582.08|0
1662046200000|2022-09-01 15:30:00|589.22|586.82|579.98|577.58|589.9|587.5|579.76|577.36|0
1662046500000|2022-09-01 15:35:00|579.53|577.13|580.65|578.25|581.33|578.93|573.92|571.52|0
1662046800000|2022-09-01 15:40:00|580.43|578.03|587.86|585.46|587.86|585.46|579.98|577.58|0
1662047100000|2022-09-01 15:45:00|588.09|585.69|585.61|583.21|588.99|586.59|585.38|582.98|0
1662047400000|2022-09-01 15:50:00|585.38|582.98|587.86|585.46|590.12|587.72|584.7|582.3|0
1662047700000|2022-09-01 15:55:00|587.18|584.78|586.73|584.33|591.25|588.85|586.73|584.33|0
1662048000000|2022-09-01 16:00:00|586.96|584.56|581.32|578.92|586.96|584.56|581.32|578.92|0
1662048300000|2022-09-01 16:05:00|582.22|579.82|579.75|577.35|585.83|583.43|578.85|576.45|0
1662048600000|2022-09-01 16:10:00|580.2|577.8|580.2|577.8|583.35|580.95|579.97|577.57|0
1662048900000|2022-09-01 16:15:00|579.52|577.12|579.52|577.12|581.1|578.7|576.6|574.2|0
1662049200000|2022-09-01 16:20:00|579.3|576.9|582.22|579.82|583.35|580.95|579.07|576.67|0
1662049500000|2022-09-01 16:25:00|581.99|579.59|581.32|578.92|584.47|582.07|578.17|575.77|0
1662049800000|2022-09-01 16:30:00|581.54|579.14|581.09|578.69|584.24|581.84|581.09|578.69|0
1662050100000|2022-09-01 16:35:00|580.87|578.47|587.62|585.22|588.3|585.9|580.64|578.24|0
1662050400000|2022-09-01 16:40:00|588.08|585.68|585.82|583.42|589.21|586.81|585.82|583.42|0
1662050700000|2022-09-01 16:45:00|586.04|583.64|586.27|583.87|589.43|587.03|584.92|582.52|0
1662051000000|2022-09-01 16:50:00|586.04|583.64|591.69|589.29|592.14|589.74|585.82|583.42|0
1662051300000|2022-09-01 16:55:00|591.24|588.84|590.56|588.16|594.4|592|589.65|587.25|0
1662051600000|2022-09-01 17:00:00|590.33|587.93|587.84|585.44|592.59|590.19|586.04|583.64|0
1662051900000|2022-09-01 17:05:00|587.62|585.22|582.21|579.81|587.84|585.44|582.21|579.81|0
1662052200000|2022-09-01 17:10:00|581.98|579.58|578.83|576.43|584.69|582.29|578.5|576.1|0
1662052500000|2022-09-01 17:15:00|578.16|575.76|579.28|576.88|579.96|577.56|577.49|575.09|0
1662052800000|2022-09-01 17:20:00|579.06|576.66|573.45|571.05|579.06|576.66|573.23|570.83|0
1662053100000|2022-09-01 17:25:00|573.9|571.5|570.09|567.69|575.24|572.84|569.42|567.02|0
1662053400000|2022-09-01 17:30:00|570.32|567.92|569.81|567.41|573|570.6|568.75|566.35|0
1662053700000|2022-09-01 17:35:00|570.03|567.63|572.72|570.32|574.3|571.9|569.13|566.73|0
1662054000000|2022-09-01 17:40:00|572.28|569.88|574.3|571.9|575.2|572.8|572.05|569.65|0
1662054300000|2022-09-01 17:45:00|575.2|572.8|577.45|575.05|579.25|576.85|574.97|572.57|0
1662054600000|2022-09-01 17:50:00|577.22|574.82|577.22|574.82|578.8|576.4|575.87|573.47|0
1662054900000|2022-09-01 17:55:00|577.9|575.5|577|574.6|578.58|576.18|575.42|573.02|0
1662055200000|2022-09-01 18:00:00|575.87|573.47|572.72|570.32|579.7|577.3|572.72|570.32|0
1662055500000|2022-09-01 18:05:00|572.04|569.64|574.72|572.32|576.77|574.37|570.47|568.07|0
1662055800000|2022-09-01 18:10:00|574.82|572.42|572.79|570.39|577.76|575.36|572.12|569.72|0
1662056100000|2022-09-01 18:15:00|573.02|570.62|570.32|567.92|573.24|570.84|570.09|567.69|0
1662056400000|2022-09-01 18:20:00|570.09|567.69|561.34|558.94|570.32|567.92|560|557.6|0
1662056700000|2022-09-01 18:25:00|561.12|558.72|558.44|556.04|561.34|558.94|556.2|553.8|0
1662057000000|2022-09-01 18:30:00|558.21|555.81|555.2|552.8|558.21|555.81|554.2|551.8|0
1662057300000|2022-09-01 18:35:00|555.09|552.69|557.54|555.14|560|557.6|551.08|548.68|0
1662057600000|2022-09-01 18:40:00|557.99|555.59|560.67|558.27|561.11|558.71|555.31|552.91|0
1662057900000|2022-09-01 18:45:00|560.44|558.04|562.68|560.28|564.02|561.62|556.65|554.25|0
1662058200000|2022-09-01 18:50:00|562.46|560.06|555.53|553.13|563.58|561.18|555.08|552.68|0
1662058500000|2022-09-01 18:55:00|555.97|553.57|557.54|555.14|559.99|557.59|553.74|551.34|0
1662058800000|2022-09-01 19:00:00|558.21|555.81|557.76|555.36|559.55|557.15|552.41|550.01|0
1662059100000|2022-09-01 19:05:00|557.43|555.03|549.29|546.89|557.53|555.13|548.18|545.78|0
1662059400000|2022-09-01 19:10:00|549.41|547.01|548|545.6|552.85|550.45|546|543.6|0
1662059700000|2022-09-01 19:15:00|548.22|545.82|554.17|551.77|554.17|551.77|547.55|545.15|0
1662060000000|2022-09-01 19:20:00|553.94|551.54|554.57|552.17|557.92|555.52|551.67|549.27|0
1662060300000|2022-09-01 19:25:00|554.34|551.94|559.26|556.86|559.71|557.31|554.34|551.94|0
1662060600000|2022-09-01 19:30:00|560.38|557.98|561.05|558.65|562.84|560.44|557.92|555.52|0
1662060900000|2022-09-01 19:35:00|561.27|558.87|557.24|554.84|561.95|559.55|554.79|552.39|0
1662061200000|2022-09-01 19:40:00|557.47|555.07|555.01|552.61|559.48|557.08|554.56|552.16|0
1662061500000|2022-09-01 19:45:00|555.46|553.06|558.58|556.18|559.48|557.08|552.78|550.38|0
1662061800000|2022-09-01 19:50:00|557.02|554.62|547.21|544.81|557.02|554.62|547.21|544.81|0
1662062100000|2022-09-01 19:55:00|546.99|544.59|538.13|535.73|546.99|544.59|535.48|533.08|0
1662062400000|2022-09-01 20:00:00|538.57|536.17|539.23|536.83|540.34|537.94|538.35|535.95|0
1662062700000|2022-09-01 20:05:00|539.01|536.61|538.13|535.73|539.45|537.05|537.68|535.28|0
1662063000000|2022-09-01 20:10:00|538.35|535.95|543.51|541.11|543.95|541.55|538.35|535.95|0
1662063300000|2022-09-01 20:15:00|541.49|538.69|538.82|536.02|541.71|538.91|538.6|535.8|0
1662063600000|2022-09-01 20:20:00|539.04|536.24|537.71|534.91|539.49|536.69|537.49|534.69|0
1662063900000|2022-09-01 20:25:00|537.93|535.13|537.27|534.47|538.6|535.8|536.82|534.02|0
1662064200000|2022-09-01 20:30:00|537.04|534.24|537.71|534.91|538.6|535.8|537.04|534.24|0
1662064500000|2022-09-01 20:35:00|537.93|535.13|538.37|535.57|538.82|536.02|537.71|534.91|0
1662064800000|2022-09-01 20:40:00|538.59|535.79|537.93|535.13|538.59|535.79|537.48|534.68|0
1662065100000|2022-09-01 20:45:00|538.15|535.35|537.26|534.46|538.37|535.57|536.82|534.02|0
1662065400000|2022-09-01 20:50:00|537.04|534.24|535.27|532.47|537.04|534.24|535.27|532.47|0
1662065700000|2022-09-01 20:55:00|535.49|532.69|536.93|534.13|537.26|534.46|535.49|532.69|0
1662066000000|2022-09-01 21:00:00|536.78|533.98|537.06|534.26|537.23|534.43|536.78|533.98|0
1662066300000|2022-09-01 21:05:00|537.04|534.24|536.45|533.65|537.13|534.33|536.35|533.55|0
1662066600000|2022-09-01 21:10:00|536.41|533.61|536.61|533.81|536.74|533.94|536.03|533.23|0
1662066900000|2022-09-01 21:15:00|536.58|533.78|536.31|533.51|536.61|533.81|536.31|533.51|0
1662067200000|2022-09-01 21:20:00|536.41|533.61|536.03|533.23|536.45|533.65|536.03|533.23|0
1662067500000|2022-09-01 21:25:00|535.97|533.17|536.13|533.33|536.38|533.58|535.97|533.17|0
1662067800000|2022-09-01 21:30:00|536.31|533.51|536.51|533.71|536.77|533.97|536.19|533.39|0
1662068100000|2022-09-01 21:35:00|536.44|533.64|536.48|533.68|536.48|533.68|536.38|533.58|0
1662068400000|2022-09-01 21:40:00|536.44|533.64|536.31|533.51|536.6|533.8|536.25|533.45|0
1662068700000|2022-09-01 21:45:00|536.38|533.58|536.28|533.48|536.41|533.61|536.28|533.48|0
1662069000000|2022-09-01 21:50:00|536.31|533.51|536.06|533.26|536.34|533.54|536.06|533.26|0
1662069300000|2022-09-01 21:55:00|536.31|533.51|536.5|533.7|536.95|534.15|536.18|533.38|0
1662069600000|2022-09-01 22:00:00|536.92|534.12|533.26|530.46|536.92|534.12|532.6|529.8|0
1662069900000|2022-09-01 22:05:00|533.04|530.24|532.15|529.35|533.7|530.9|531.71|528.91|0
1662070200000|2022-09-01 22:10:00|532.37|529.57|532.59|529.79|532.59|529.79|531.27|528.47|0
1662070500000|2022-09-01 22:15:00|532.81|530.01|535.25|532.45|535.8|533|532.81|530.01|0
1662070800000|2022-09-01 22:20:00|535.36|532.56|534.58|531.78|536.35|533.55|534.58|531.78|0
1662071100000|2022-09-01 22:25:00|534.36|531.56|534.14|531.34|534.7|531.9|533.92|531.12|0
1662071400000|2022-09-01 22:30:00|534.36|531.56|537.01|534.21|537.01|534.21|534.36|531.56|0
1662071700000|2022-09-01 22:35:00|536.79|533.99|537.23|534.43|537.9|535.1|536.79|533.99|0
1662072000000|2022-09-01 22:40:00|537.01|534.21|537.9|535.1|539.67|536.87|537.01|534.21|0
1662072300000|2022-09-01 22:45:00|537.68|534.88|536.79|533.99|538.34|535.54|536.57|533.77|0
1662072600000|2022-09-01 22:50:00|537.01|534.21|537.23|534.43|537.45|534.65|536.57|533.77|0
1662072900000|2022-09-01 22:55:00|537.01|534.21|537.45|534.65|537.45|534.65|536.79|533.99|0
1662073200000|2022-09-01 23:00:00|537.23|534.43|538.56|535.76|539|536.2|537.12|534.32|0
1662073500000|2022-09-01 23:05:00|538.45|535.65|538.34|535.54|539|536.2|537.67|534.87|0
1662073800000|2022-09-01 23:10:00|538.23|535.43|538.33|535.53|538.34|535.54|537.67|534.87|0
1662074100000|2022-09-01 23:15:00|538.78|535.98|538.78|535.98|539.22|536.42|537.67|534.87|0
1662074400000|2022-09-01 23:20:00|538.67|535.87|538.11|535.31|539|536.2|538|535.2|0
1662074700000|2022-09-01 23:25:00|538|535.2|537.44|534.64|538.55|535.75|537.44|534.64|0
1662075000000|2022-09-01 23:30:00|537.67|534.87|539.66|536.86|540.11|537.31|537.22|534.42|0
1662075300000|2022-09-01 23:35:00|539.78|536.98|537.56|534.76|539.78|536.98|537|534.2|0
1662075600000|2022-09-01 23:40:00|537.66|534.86|535.45|532.65|538.11|535.31|535.23|532.43|0
1662075900000|2022-09-01 23:45:00|535.67|532.87|536.77|533.97|537.22|534.42|535.45|532.65|0
1662076200000|2022-09-01 23:50:00|537|534.2|535.89|533.09|537.88|535.08|535.44|532.64|0
1662076500000|2022-09-01 23:55:00|536.11|533.31|535.56|532.76|536.33|533.53|535.22|532.42|0
1662076800000|2022-09-02 00:00:00|535.44|532.64|537.44|534.64|538.54|535.74|535.44|532.64|0
1662077100000|2022-09-02 00:05:00|537.66|534.86|535.22|532.42|538.77|535.97|535.22|532.42|0
1662077400000|2022-09-02 00:10:00|535.66|532.86|536.77|533.97|536.77|533.97|535|532.2|0
1662077700000|2022-09-02 00:15:00|537.1|534.3|540.05|537.25|540.98|538.18|537.1|534.3|0
1662078000000|2022-09-02 00:20:00|540.16|537.36|539.71|536.91|541.27|538.47|538.61|535.81|0
1662078300000|2022-09-02 00:25:00|539.83|537.03|537.72|534.92|539.94|537.14|537.28|534.48|0
1662078600000|2022-09-02 00:30:00|537.61|534.81|539.93|537.13|539.93|537.13|537.28|534.48|0
1662078900000|2022-09-02 00:35:00|539.71|536.91|540.38|537.58|540.38|537.58|539.05|536.25|0
1662079200000|2022-09-02 00:40:00|540.15|537.35|538.16|535.36|540.15|537.35|537.71|534.91|0
1662079500000|2022-09-02 00:45:00|537.94|535.14|540.04|537.24|540.37|537.57|537.94|535.14|0
1662079800000|2022-09-02 00:50:00|539.71|536.91|538.82|536.02|541.04|538.24|538.38|535.58|0
1662080100000|2022-09-02 00:55:00|539.04|536.24|539.04|536.24|539.71|536.91|537.93|535.13|0
1662080400000|2022-09-02 01:00:00|539.48|536.68|538.27|535.47|539.6|536.8|537.49|534.69|0
1662080700000|2022-09-02 01:05:00|538.15|535.35|539.04|536.24|539.26|536.46|537.49|534.69|0
1662081000000|2022-09-02 01:10:00|538.82|536.02|540.26|537.46|540.59|537.79|537.93|535.13|0
1662081300000|2022-09-02 01:15:00|540.14|537.34|539.26|536.46|540.59|537.79|537.93|535.13|0
1662081600000|2022-09-02 01:20:00|539.04|536.24|540.36|537.56|540.59|537.79|538.59|535.79|0
1662081900000|2022-09-02 01:25:00|540.59|537.79|539.92|537.12|541.03|538.23|539.7|536.9|0
1662082200000|2022-09-02 01:30:00|539.7|536.9|541.03|538.23|541.69|538.89|539.48|536.68|0
1662082500000|2022-09-02 01:35:00|540.92|538.12|540.36|537.56|542.36|539.56|539.25|536.45|0
1662082800000|2022-09-02 01:40:00|540.58|537.78|540.8|538|540.8|538|538.36|535.56|0
1662083100000|2022-09-02 01:45:00|540.58|537.78|541.91|539.11|542.13|539.33|540.03|537.23|0
1662083400000|2022-09-02 01:50:00|542.13|539.33|540.36|537.56|542.13|539.33|540.14|537.34|0
1662083700000|2022-09-02 01:55:00|540.13|537.33|539.69|536.89|540.58|537.78|539.69|536.89|0
1662084000000|2022-09-02 02:00:00|539.91|537.11|541.02|538.22|541.46|538.66|539.91|537.11|0
1662084300000|2022-09-02 02:05:00|540.8|538|542.13|539.33|542.13|539.33|540.8|538|0
1662084600000|2022-09-02 02:10:00|541.91|539.11|543.46|540.66|543.46|540.66|541.68|538.88|0
1662084900000|2022-09-02 02:15:00|543.24|540.44|543.9|541.1|544.57|541.77|543.01|540.21|0
1662085200000|2022-09-02 02:20:00|544.13|541.33|544.35|541.55|545.24|542.44|543.68|540.88|0
1662085500000|2022-09-02 02:25:00|544.57|541.77|545.01|542.21|545.9|543.1|544.35|541.55|0
1662085800000|2022-09-02 02:30:00|545.24|542.44|543.46|540.66|545.24|542.44|543.23|540.43|0
1662086100000|2022-09-02 02:35:00|543.57|540.77|543.68|540.88|544.12|541.32|543.45|540.65|0
1662086400000|2022-09-02 02:40:00|543.45|540.65|543.9|541.1|544.34|541.54|543.45|540.65|0
1662086700000|2022-09-02 02:45:00|543.68|540.88|542.12|539.32|543.9|541.1|542.12|539.32|0
1662087000000|2022-09-02 02:50:00|541.9|539.1|541.9|539.1|542.78|539.98|541.9|539.1|0
1662087300000|2022-09-02 02:55:00|542.12|539.32|542.12|539.32|542.56|539.76|541.67|538.87|0
1662087600000|2022-09-02 03:00:00|542.34|539.54|541.01|538.21|542.56|539.76|540.12|537.32|0
1662087900000|2022-09-02 03:05:00|540.78|537.98|539.23|536.43|540.78|537.98|539.23|536.43|0
1662088200000|2022-09-02 03:10:00|539.01|536.21|539.01|536.21|540.56|537.76|539.01|536.21|0
1662088500000|2022-09-02 03:15:00|538.79|535.99|540.11|537.31|540.11|537.31|538.56|535.76|0
1662088800000|2022-09-02 03:20:00|540.01|537.21|540.11|537.31|541|538.2|539.45|536.65|0
1662089100000|2022-09-02 03:25:00|539.89|537.09|540.56|537.76|541.22|538.42|539.89|537.09|0
1662089400000|2022-09-02 03:30:00|540.78|537.98|540.11|537.31|540.78|537.98|539.45|536.65|0
1662089700000|2022-09-02 03:35:00|540.33|537.53|540|537.2|540.33|537.53|539.44|536.64|0
1662090000000|2022-09-02 03:40:00|539.89|537.09|540.11|537.31|540.55|537.75|539.22|536.42|0
1662090300000|2022-09-02 03:45:00|539.89|537.09|540.11|537.31|540.11|537.31|539.44|536.64|0
1662090600000|2022-09-02 03:50:00|539.89|537.09|539.66|536.86|540.55|537.75|539.66|536.86|0
1662090900000|2022-09-02 03:55:00|539.88|537.08|540.1|537.3|540.33|537.53|539.44|536.64|0
1662091200000|2022-09-02 04:00:00|539.88|537.08|539.22|536.42|540.1|537.3|538.99|536.19|0
1662091500000|2022-09-02 04:05:00|539.33|536.53|539.66|536.86|539.88|537.08|539.22|536.42|0
1662091800000|2022-09-02 04:10:00|539.55|536.75|539.55|536.75|540.1|537.3|539.21|536.41|0
1662092100000|2022-09-02 04:15:00|539.44|536.64|535.89|533.09|539.44|536.64|535.89|533.09|0
1662092400000|2022-09-02 04:20:00|536.11|533.31|535.89|533.09|536.78|533.98|535.45|532.65|0
1662092700000|2022-09-02 04:25:00|536.11|533.31|535.45|532.65|536.33|533.53|535.23|532.43|0
1662093000000|2022-09-02 04:30:00|535.34|532.54|535.78|532.98|536.33|533.53|535.22|532.42|0
1662093300000|2022-09-02 04:35:00|535.89|533.09|536.11|533.31|536.11|533.31|535|532.2|0
1662093600000|2022-09-02 04:40:00|536|533.2|537.21|534.41|537.43|534.63|536|533.2|0
1662093900000|2022-09-02 04:45:00|537.43|534.63|538.32|535.52|538.54|535.74|537.33|534.53|0
1662094200000|2022-09-02 04:50:00|538.21|535.41|537.21|534.41|539.21|536.41|537.21|534.41|0
1662094500000|2022-09-02 04:55:00|536.99|534.19|535.44|532.64|537.21|534.41|535.44|532.64|0
1662094800000|2022-09-02 05:00:00|535.22|532.42|535.66|532.86|536.54|533.74|534.77|531.97|0
1662095100000|2022-09-02 05:05:00|535.88|533.08|537.65|534.85|537.65|534.85|535.77|532.97|0
1662095400000|2022-09-02 05:10:00|537.43|534.63|536.88|534.08|538.09|535.29|536.88|534.08|0
1662095700000|2022-09-02 05:15:00|536.98|534.18|538.75|535.95|539.09|536.29|536.54|533.74|0
1662096000000|2022-09-02 05:20:00|538.65|535.85|539.86|537.06|539.86|537.06|538.31|535.51|0
1662096300000|2022-09-02 05:25:00|540.08|537.28|540.53|537.73|540.97|538.17|539.76|536.96|0
1662096600000|2022-09-02 05:30:00|540.97|538.17|541.53|538.73|541.64|538.84|540.53|537.73|0
1662096900000|2022-09-02 05:35:00|541.63|538.83|543.53|540.73|543.63|540.83|541.63|538.83|0
1662097200000|2022-09-02 05:40:00|543.63|540.83|543.85|541.05|543.85|541.05|542.97|540.17|0
1662097500000|2022-09-02 05:45:00|544.08|541.28|544.08|541.28|544.97|542.17|543.75|540.95|0
1662097800000|2022-09-02 05:50:00|544.3|541.5|542.52|539.72|544.3|541.5|542.07|539.27|0
1662098100000|2022-09-02 05:55:00|542.74|539.94|543.18|540.38|545.19|542.39|542.52|539.72|0
1662098400000|2022-09-02 06:00:00|543.41|540.61|546.97|544.17|548.08|545.28|543.18|540.38|0
1662098700000|2022-09-02 06:05:00|546.74|543.94|546.07|543.27|548.3|545.5|544.96|542.16|0
1662099000000|2022-09-02 06:10:00|546.3|543.5|544.07|541.27|546.3|543.5|543.85|541.05|0
1662099300000|2022-09-02 06:15:00|544.19|541.39|544.07|541.27|545.85|543.05|543.4|540.6|0
1662099600000|2022-09-02 06:20:00|543.96|541.16|541.62|538.82|544.29|541.49|541.62|538.82|0
1662099900000|2022-09-02 06:25:00|541.84|539.04|539.62|536.82|541.84|539.04|539.62|536.82|0
1662100200000|2022-09-02 06:30:00|539.85|537.05|537.19|534.39|540.29|537.49|537.19|534.39|0
1662100500000|2022-09-02 06:35:00|536.96|534.16|535.75|532.95|537.41|534.61|535.41|532.61|0
1662100800000|2022-09-02 06:40:00|535.86|533.06|536.3|533.5|537.85|535.05|535.86|533.06|0
1662101100000|2022-09-02 06:45:00|536.52|533.72|534.75|531.95|536.52|533.72|534.53|531.73|0
1662101400000|2022-09-02 06:50:00|534.97|532.17|533.42|530.62|535.41|532.61|533.42|530.62|0
1662101700000|2022-09-02 06:55:00|533.2|530.4|533.42|530.62|535.19|532.39|533.2|530.4|0
1662102000000|2022-09-02 07:00:00|533.64|530.84|539.51|536.71|539.95|537.15|533.31|530.51|0
1662102300000|2022-09-02 07:05:00|538.97|536.57|542.08|539.68|542.08|539.68|537.2|534.8|0
1662102600000|2022-09-02 07:10:00|541.75|539.35|542.3|539.9|542.3|539.9|538.75|536.35|0
1662102900000|2022-09-02 07:15:00|542.08|539.68|544.97|542.57|545.86|543.46|541.63|539.23|0
1662103200000|2022-09-02 07:20:00|545.3|542.9|542.74|540.34|545.3|542.9|541.19|538.79|0
1662103500000|2022-09-02 07:25:00|542.3|539.9|540.3|537.9|543.19|540.79|540.3|537.9|0
1662103800000|2022-09-02 07:30:00|540.19|537.79|543.08|540.68|543.08|540.68|538.86|536.46|0
1662104100000|2022-09-02 07:35:00|544.07|541.67|543.18|540.78|544.74|542.34|542.74|540.34|0
1662104400000|2022-09-02 07:40:00|542.96|540.56|541.85|539.45|543.4|541|540.96|538.56|0
1662104700000|2022-09-02 07:45:00|541.18|538.78|542.07|539.67|544.07|541.67|540.63|538.23|0
1662105000000|2022-09-02 07:50:00|541.62|539.22|541.85|539.45|542.96|540.56|540.96|538.56|0
1662105300000|2022-09-02 07:55:00|541.62|539.22|542.95|540.55|543.4|541|540.96|538.56|0
1662105600000|2022-09-02 08:00:00|543.18|540.78|538.51|536.11|543.29|540.89|538.29|535.89|0
1662105900000|2022-09-02 08:05:00|538.74|536.34|537.18|534.78|539.4|537|536.96|534.56|0
1662106200000|2022-09-02 08:10:00|536.96|534.56|537.63|535.23|538.07|535.67|536.52|534.12|0
1662106500000|2022-09-02 08:15:00|537.4|535|536.3|533.9|538.07|535.67|535.19|532.79|0
1662106800000|2022-09-02 08:20:00|536.07|533.67|536.52|534.12|536.52|534.12|533.42|531.02|0
1662107100000|2022-09-02 08:25:00|536.29|533.89|534.74|532.34|536.52|534.12|534.08|531.68|0
1662107400000|2022-09-02 08:30:00|534.52|532.12|535.63|533.23|536.41|534.01|533.2|530.8|0
1662107700000|2022-09-02 08:35:00|535.52|533.12|533.42|531.02|535.85|533.45|533.2|530.8|0
1662108000000|2022-09-02 08:40:00|533.53|531.13|533.41|531.01|533.86|531.46|532.75|530.35|0
1662108300000|2022-09-02 08:45:00|533.19|530.79|532.09|529.69|534.96|532.56|532.09|529.69|0
1662108600000|2022-09-02 08:50:00|531.87|529.47|532.31|529.91|532.53|530.13|530.98|528.58|0
1662108900000|2022-09-02 08:55:00|532.53|530.13|532.09|529.69|534.3|531.9|531.86|529.46|0
1662109200000|2022-09-02 09:00:00|532.53|530.13|534.96|532.56|534.96|532.56|532.53|530.13|0
1662109500000|2022-09-02 09:05:00|535.18|532.78|535.29|532.89|535.62|533.22|533.85|531.45|0
1662109800000|2022-09-02 09:10:00|535.4|533|534.95|532.55|535.4|533|533.63|531.23|0
1662110100000|2022-09-02 09:15:00|534.73|532.33|535.62|533.22|535.62|533.22|534.51|532.11|0
1662110400000|2022-09-02 09:20:00|535.4|533|536.94|534.54|536.94|534.54|535.4|533|0
1662110700000|2022-09-02 09:25:00|536.5|534.1|535.17|532.77|536.5|534.1|534.29|531.89|0
1662111000000|2022-09-02 09:30:00|534.95|532.55|537.16|534.76|537.38|534.98|534.51|532.11|0
1662111300000|2022-09-02 09:35:00|537.38|534.98|537.16|534.76|538.05|535.65|536.94|534.54|0
1662111600000|2022-09-02 09:40:00|536.94|534.54|537.82|535.42|537.83|535.43|536.05|533.65|0
1662111900000|2022-09-02 09:45:00|537.6|535.2|536.83|534.43|537.82|535.42|535.61|533.21|0
1662112200000|2022-09-02 09:50:00|536.72|534.32|534.94|532.54|536.72|534.32|534.72|532.32|0
1662112500000|2022-09-02 09:55:00|535.17|532.77|534.06|531.66|535.61|533.21|534.06|531.66|0
1662112800000|2022-09-02 10:00:00|534.17|531.77|533.39|530.99|534.5|532.1|532.95|530.55|0
1662113100000|2022-09-02 10:05:00|533.17|530.77|536.49|534.09|536.83|534.43|533.17|530.77|0
1662113400000|2022-09-02 10:10:00|536.71|534.31|536.05|533.65|537.6|535.2|535.38|532.98|0
1662113700000|2022-09-02 10:15:00|536.27|533.87|537.93|535.53|537.93|535.53|535.82|533.42|0
1662114000000|2022-09-02 10:20:00|537.82|535.42|539.59|537.19|539.81|537.41|537.37|534.97|0
1662114300000|2022-09-02 10:25:00|539.37|536.97|540.92|538.52|540.92|538.52|539.15|536.75|0
1662114600000|2022-09-02 10:30:00|541.14|538.74|542.25|539.85|543.81|541.41|540.92|538.52|0
1662114900000|2022-09-02 10:35:00|542.37|539.97|540.25|537.85|542.59|540.19|540.25|537.85|0
1662115200000|2022-09-02 10:40:00|540.03|537.63|540.69|538.29|540.92|538.52|538.7|536.3|0
1662115500000|2022-09-02 10:45:00|540.59|538.19|540.25|537.85|542.69|540.29|540.03|537.63|0
1662115800000|2022-09-02 10:50:00|540.59|538.19|540.47|538.07|542.02|539.62|539.8|537.4|0
1662116100000|2022-09-02 10:55:00|540.25|537.85|538.69|536.29|540.81|538.41|538.14|535.74|0
1662116400000|2022-09-02 11:00:00|538.91|536.51|539.58|537.18|539.8|537.4|537.14|534.74|0
1662116700000|2022-09-02 11:05:00|539.69|537.29|539.58|537.18|541.13|538.73|538.25|535.85|0
1662117000000|2022-09-02 11:10:00|539.36|536.96|541.8|539.4|543.35|540.95|538.91|536.51|0
1662117300000|2022-09-02 11:15:00|541.57|539.17|540.24|537.84|541.57|539.17|539.58|537.18|0
1662117600000|2022-09-02 11:20:00|540.36|537.96|543.13|540.73|543.13|540.73|540.36|537.96|0
1662117900000|2022-09-02 11:25:00|542.91|540.51|542.24|539.84|543.13|540.73|540.68|538.28|0
1662118200000|2022-09-02 11:30:00|541.35|538.95|540.8|538.4|542.68|540.28|540.68|538.28|0
1662118500000|2022-09-02 11:35:00|540.9|538.5|537.13|534.73|541.13|538.73|537.13|534.73|0
1662118800000|2022-09-02 11:40:00|537.35|534.95|536.24|533.84|537.8|535.4|535.58|533.18|0
1662119100000|2022-09-02 11:45:00|536.14|533.74|534.69|532.29|537.57|535.17|534.69|532.29|0
1662119400000|2022-09-02 11:50:00|535.58|533.18|535.36|532.96|535.8|533.4|534.25|531.85|0
1662119700000|2022-09-02 11:55:00|535.14|532.74|536.24|533.84|536.91|534.51|535.14|532.74|0
1662120000000|2022-09-02 12:00:00|536.46|534.06|536.02|533.62|536.46|534.06|535.13|532.73|0
1662120300000|2022-09-02 12:05:00|536.24|533.84|535.35|532.95|536.24|533.84|534.03|531.63|0
1662120600000|2022-09-02 12:10:00|535.13|532.73|537.57|535.17|537.57|535.17|534.91|532.51|0
1662120900000|2022-09-02 12:15:00|537.34|534.94|536.9|534.5|538.01|535.61|536.46|534.06|0
1662121200000|2022-09-02 12:20:00|536.68|534.28|530.93|528.53|536.68|534.28|530.93|528.53|0
1662121500000|2022-09-02 12:25:00|531.15|528.75|532.37|529.97|534.68|532.28|530.49|528.09|0
1662121800000|2022-09-02 12:30:00|532.59|530.19|512.57|510.17|533.69|531.29|509.27|506.87|0
1662122100000|2022-09-02 12:35:00|511.25|508.85|508.17|505.77|513.89|511.49|504.55|502.15|0
1662122400000|2022-09-02 12:40:00|508.39|505.99|519.66|517.26|519.66|517.26|506.2|503.8|0
1662122700000|2022-09-02 12:45:00|519.88|517.48|518.32|515.92|526.1|523.7|517.88|515.48|0
1662123000000|2022-09-02 12:50:00|518.1|515.7|512.36|509.96|518.1|515.7|512.36|509.96|0
1662123300000|2022-09-02 12:55:00|512.58|510.18|509.92|507.52|513.02|510.62|509.92|507.52|0
1662123600000|2022-09-02 13:00:00|510.36|507.96|508.16|505.76|513.44|511.04|507.94|505.54|0
1662123900000|2022-09-02 13:05:00|507.94|505.54|503.12|500.72|509.26|506.86|502.68|500.28|0
1662124200000|2022-09-02 13:10:00|503.34|500.94|506.12|503.72|506.12|503.72|502.03|499.63|0
1662124500000|2022-09-02 13:15:00|505.9|503.5|500.64|498.24|506.12|503.72|500.42|498.02|0
1662124800000|2022-09-02 13:20:00|500.86|498.46|501.07|498.67|501.29|498.89|498.23|495.83|0
1662125100000|2022-09-02 13:25:00|500.75|498.35|500.42|498.02|501.95|499.55|499.54|497.14|0
1662125400000|2022-09-02 13:30:00|500.31|497.91|516.99|514.59|517.21|514.81|500.2|497.8|0
1662125700000|2022-09-02 13:35:00|517.43|515.03|512.12|509.72|518.31|515.91|511.02|508.62|0
1662126000000|2022-09-02 13:40:00|511.9|509.5|520.61|518.21|523.64|521.24|511.9|509.5|0
1662126300000|2022-09-02 13:45:00|519.06|516.66|517.48|515.08|521.69|519.29|514.61|512.21|0
1662126600000|2022-09-02 13:50:00|517.26|514.86|516.81|514.41|519.47|517.07|510.64|508.24|0
1662126900000|2022-09-02 13:55:00|516.15|513.75|520.57|518.17|520.91|518.51|512.84|510.44|0
1662127200000|2022-09-02 14:00:00|519.58|517.18|527.5|525.1|529.24|526.84|518.14|515.74|0
1662127500000|2022-09-02 14:05:00|527.28|524.88|522.79|520.39|528.39|525.99|521.02|518.62|0
1662127800000|2022-09-02 14:10:00|522.12|519.72|510.64|508.24|522.35|519.95|508.66|506.26|0
1662128100000|2022-09-02 14:15:00|510.86|508.46|508.43|506.03|510.86|508.46|505.36|502.96|0
1662128400000|2022-09-02 14:20:00|508.22|505.82|507.06|504.66|511.47|509.07|503.54|501.14|0
1662128700000|2022-09-02 14:25:00|506.4|504|500.25|497.85|507.28|504.88|500.25|497.85|0
1662129000000|2022-09-02 14:30:00|500.68|498.28|496.09|493.69|500.68|498.28|494.34|491.94|0
1662129300000|2022-09-02 14:35:00|495.87|493.47|492.81|490.41|495.87|493.47|491.5|489.1|0
1662129600000|2022-09-02 14:40:00|492.16|489.76|492.37|489.97|493.9|491.5|489.54|487.14|0
1662129900000|2022-09-02 14:45:00|492.16|489.76|494.99|492.59|495.65|493.25|491.72|489.32|0
1662130200000|2022-09-02 14:50:00|494.77|492.37|499.92|497.52|499.92|497.52|492.59|490.19|0
1662130500000|2022-09-02 14:55:00|500.36|497.96|500.14|497.74|504.75|502.35|497.74|495.34|0
1662130800000|2022-09-02 15:00:00|499.27|496.87|493.8|491.4|501.68|499.28|493.8|491.4|0
1662131100000|2022-09-02 15:05:00|493.58|491.18|497.95|495.55|499.48|497.08|492.71|490.31|0
1662131400000|2022-09-02 15:10:00|498.83|496.43|495.33|492.93|500.36|497.96|494.89|492.49|0
1662131700000|2022-09-02 15:15:00|495.55|493.15|494.67|492.27|499.26|496.86|494.45|492.05|0
1662132000000|2022-09-02 15:20:00|495.11|492.71|494.67|492.27|496.2|493.8|493.58|491.18|0
1662132300000|2022-09-02 15:25:00|494.45|492.05|495.76|493.36|497.95|495.55|494.45|492.05|0
1662132600000|2022-09-02 15:30:00|495.32|492.92|495.32|492.92|496.85|494.45|491.83|489.43|0
1662132900000|2022-09-02 15:35:00|495.54|493.14|493.79|491.39|497.07|494.67|493.14|490.74|0
1662133200000|2022-09-02 15:40:00|493.58|491.18|499.04|496.64|502.54|500.14|493.58|491.18|0
1662133500000|2022-09-02 15:45:00|498.82|496.42|494.23|491.83|499.25|496.85|492.92|490.52|0
1662133800000|2022-09-02 15:50:00|494.01|491.61|492.48|490.08|494.45|492.05|491.83|489.43|0
1662134100000|2022-09-02 15:55:00|492.92|490.52|493.35|490.95|494.66|492.26|491.17|488.77|0
1662134400000|2022-09-02 16:00:00|492.7|490.3|494.44|492.04|496.19|493.79|491.17|488.77|0
1662134700000|2022-09-02 16:05:00|494.66|492.26|496.41|494.01|497.5|495.1|494|491.6|0
1662135000000|2022-09-02 16:10:00|496.62|494.22|498.81|496.41|499.69|497.29|496.19|493.79|0
1662135300000|2022-09-02 16:15:00|499.47|497.07|504.73|502.33|504.73|502.33|499.25|496.85|0
1662135600000|2022-09-02 16:20:00|504.95|502.55|512.66|510.26|516.43|514.03|503.41|501.01|0
1662135900000|2022-09-02 16:25:00|513.33|510.93|515.98|513.58|516.65|514.25|512|509.6|0
1662136200000|2022-09-02 16:30:00|516.65|514.25|521.06|518.18|524.39|521.51|515.75|512.87|0
1662136500000|2022-09-02 16:35:00|521.29|518.41|526.85|523.97|530.83|527.95|520.62|517.74|0
1662136800000|2022-09-02 16:40:00|527.73|524.85|533.27|530.39|533.94|531.06|526.63|523.75|0
1662137100000|2022-09-02 16:45:00|533.71|530.83|535.85|532.49|537.27|534.39|531.51|528.15|0
1662137400000|2022-09-02 16:50:00|536.07|532.71|537.19|533.83|543.18|539.82|535.74|532.38|0
1662137700000|2022-09-02 16:55:00|537.41|534.05|537.85|534.49|540.96|537.6|534.53|531.17|0
1662138000000|2022-09-02 17:00:00|538.52|535.16|548.21|544.85|553.33|549.97|538.52|535.16|0
1662138300000|2022-09-02 17:05:00|548.87|545.51|552.19|548.83|554.53|551.17|547.18|543.82|0
1662138600000|2022-09-02 17:10:00|552.52|549.16|549.85|546.49|554.53|551.17|549.63|546.27|0
1662138900000|2022-09-02 17:15:00|549.4|546.04|547.18|543.82|554.75|551.39|544.74|541.38|0
1662139200000|2022-09-02 17:20:00|548.07|544.71|564.08|560.72|564.08|560.72|548.07|544.71|0
1662139500000|2022-09-02 17:25:00|563.63|560.27|566.51|563.15|567.89|564.53|563.63|560.27|0
1662139800000|2022-09-02 17:30:00|567.63|564.27|567.18|563.82|569.42|566.06|564.04|560.68|0
1662140100000|2022-09-02 17:35:00|567.4|564.04|565.23|561.87|570.1|566.74|562.25|558.89|0
1662140400000|2022-09-02 17:40:00|565.45|562.09|560.97|557.61|566.57|563.21|560.07|556.71|0
1662140700000|2022-09-02 17:45:00|561.64|558.28|571.41|568.05|571.41|568.05|557.84|554.48|0
1662141000000|2022-09-02 17:50:00|571.74|568.38|573.22|569.86|577.72|574.36|570.84|567.48|0
1662141300000|2022-09-02 17:55:00|574.12|570.76|576.37|573.01|577.94|574.58|574.12|570.76|0
1662141600000|2022-09-02 18:00:00|576.82|573.46|572.36|569|577.27|573.91|571.65|568.29|0
1662141900000|2022-09-02 18:05:00|572.81|569.45|570.34|566.98|577.53|574.17|569.44|566.08|0
1662142200000|2022-09-02 18:10:00|570.11|566.75|572.79|569.91|573.93|570.58|568.32|564.96|0
1662142500000|2022-09-02 18:15:00|573.02|570.14|572.56|569.68|575.04|572.16|569.87|566.99|0
1662142800000|2022-09-02 18:20:00|572.34|569.46|571.89|569.01|574.36|571.48|570.09|567.21|0
1662143100000|2022-09-02 18:25:00|572.11|569.23|565.16|562.28|572.11|569.23|563.37|560.49|0
1662143400000|2022-09-02 18:30:00|564.49|561.61|568.66|565.78|570|567.12|564.49|561.61|0
1662143700000|2022-09-02 18:35:00|568.43|565.55|564.08|561.2|569.1|566.22|562.51|559.63|0
1662144000000|2022-09-02 18:40:00|563.85|560.97|562.51|559.63|567.34|564.46|562.06|559.18|0
1662144300000|2022-09-02 18:45:00|562.95|560.07|566.99|564.11|567.89|565.01|562.28|559.4|0
1662144600000|2022-09-02 18:50:00|566.77|563.89|569.24|566.36|569.46|566.58|566.09|563.21|0
1662144900000|2022-09-02 18:55:00|569.69|566.81|574.79|571.91|575.91|573.03|569.69|566.81|0
1662145200000|2022-09-02 19:00:00|575.69|572.81|566.69|563.81|575.69|572.81|564.68|561.8|0
1662145500000|2022-09-02 19:05:00|567.81|564.93|566.92|564.04|568.49|565.61|562.21|559.33|0
1662145800000|2022-09-02 19:10:00|567.59|564.71|567.96|565.08|570.22|567.34|564.81|561.93|0
1662146100000|2022-09-02 19:15:00|568.19|565.31|568.11|565.23|570.58|567.7|564.59|561.71|0
1662146400000|2022-09-02 19:20:00|568.56|565.68|577.8|574.92|579.61|576.73|564.07|561.19|0
1662146700000|2022-09-02 19:25:00|577.35|574.47|574.73|571.85|579.5|576.62|573.16|570.28|0
1662147000000|2022-09-02 19:30:00|575.18|572.3|583.98|581.1|583.98|581.1|575.18|572.3|0
1662147300000|2022-09-02 19:35:00|584.66|581.78|591.72|588.36|593.98|590.62|584.21|581.33|0
1662147600000|2022-09-02 19:40:00|591.49|588.13|596.48|593.12|596.48|593.12|591.49|588.13|0
1662147900000|2022-09-02 19:45:00|595.92|592.56|588.82|585.46|596.02|592.66|588.6|585.24|0
1662148200000|2022-09-02 19:50:00|587.81|584.45|582.27|578.91|588.15|584.79|582.05|578.69|0
1662148500000|2022-09-02 19:55:00|580.92|577.56|577.85|574.49|586.2|582.84|576.87|573.51|0
1662148800000|2022-09-02 20:00:00|578.53|575.17|574.7|571.34|579.43|576.07|574.7|571.34|0
1662149100000|2022-09-02 20:05:00|575.6|572.24|575.37|572.01|575.6|572.24|573.8|570.44|0
1662149400000|2022-09-02 20:10:00|575.15|571.79|573.81|571.41|575.15|572.3|573.09|570.66|0
1662424200000|2022-09-06 00:30:00|556.24|553.84|552.98|550.58|556.57|554.17|552.08|549.68|0
1662424500000|2022-09-06 00:35:00|553.2|550.8|554.55|552.15|554.77|552.37|552.53|550.13|0
1662424800000|2022-09-06 00:40:00|554.32|551.92|552.53|550.13|554.55|552.15|552.53|550.13|0
1662425100000|2022-09-06 00:45:00|552.75|550.35|551.18|548.78|553.43|551.03|550.74|548.34|0
1662425400000|2022-09-06 00:50:00|550.96|548.56|551.18|548.78|552.53|550.13|550.96|548.56|0
1662425700000|2022-09-06 00:55:00|550.96|548.56|550.29|547.89|550.96|548.56|548.05|545.65|0
1662426000000|2022-09-06 01:00:00|550.18|547.78|549.39|546.99|551.18|548.78|548.94|546.54|0
1662426300000|2022-09-06 01:05:00|548.72|546.32|549.39|546.99|549.61|547.21|548.05|545.65|0
1662426600000|2022-09-06 01:10:00|549.61|547.21|550.73|548.33|551.4|549|549.39|546.99|0
1662426900000|2022-09-06 01:15:00|550.95|548.55|551.18|548.78|551.4|549|550.06|547.66|0
1662427200000|2022-09-06 01:20:00|551.07|548.67|551.62|549.22|551.85|549.45|550.28|547.88|0
1662427500000|2022-09-06 01:25:00|551.85|549.45|552.74|550.34|553.19|550.79|551.85|549.45|0
1662427800000|2022-09-06 01:30:00|552.52|550.12|553.75|551.35|553.86|551.46|551.85|549.45|0
1662428100000|2022-09-06 01:35:00|553.41|551.01|554.09|551.69|554.09|551.69|552.52|550.12|0
1662428400000|2022-09-06 01:40:00|553.86|551.46|555.21|552.81|555.43|553.03|553.86|551.46|0
1662428700000|2022-09-06 01:45:00|555.43|553.03|557.23|554.83|557.67|555.27|555.21|552.81|0
1662429000000|2022-09-06 01:50:00|557|554.6|557.9|555.5|558.35|555.95|556.55|554.15|0
1662429300000|2022-09-06 01:55:00|558.12|555.72|559.02|556.62|559.25|556.85|558.12|555.72|0
1662429600000|2022-09-06 02:00:00|558.8|556.4|558.35|555.95|559.25|556.85|557.22|554.82|0
1662429900000|2022-09-06 02:05:00|558.12|555.72|562.62|560.22|562.62|560.22|558.12|555.72|0
1662430200000|2022-09-06 02:10:00|562.4|560|560.14|557.74|562.62|560.22|560.14|557.74|0
1662430500000|2022-09-06 02:15:00|560.03|557.63|560.14|557.74|561.27|558.87|559.24|556.84|0
1662430800000|2022-09-06 02:20:00|560.37|557.97|560.82|558.42|561.94|559.54|559.92|557.52|0
1662431100000|2022-09-06 02:25:00|561.04|558.64|560.36|557.96|561.04|558.64|559.24|556.84|0
1662431400000|2022-09-06 02:30:00|560.59|558.19|561.04|558.64|562.62|560.22|560.03|557.63|0
1662431700000|2022-09-06 02:35:00|560.81|558.41|558.56|556.16|560.81|558.41|558.11|555.71|0
1662432000000|2022-09-06 02:40:00|557.89|555.49|557.21|554.81|558.79|556.39|556.54|554.14|0
1662432300000|2022-09-06 02:45:00|557.44|555.04|558.11|555.71|558.56|556.16|557.21|554.81|0
1662432600000|2022-09-06 02:50:00|558|555.6|556.54|554.14|558.45|556.05|556.54|554.14|0
1662432900000|2022-09-06 02:55:00|556.76|554.36|557.21|554.81|557.66|555.26|556.54|554.14|0
1662433200000|2022-09-06 03:00:00|556.98|554.58|559.23|556.83|559.57|557.17|556.98|554.58|0
1662433500000|2022-09-06 03:05:00|559.46|557.06|559.68|557.28|560.13|557.73|558.78|556.38|0
1662433800000|2022-09-06 03:10:00|559.9|557.5|561.25|558.85|561.37|558.97|559|556.6|0
1662434100000|2022-09-06 03:15:00|561.48|559.08|560.58|558.18|561.7|559.3|560.35|557.95|0
1662434400000|2022-09-06 03:20:00|560.35|557.95|560.58|558.18|560.8|558.4|559.45|557.05|0
1662434700000|2022-09-06 03:25:00|560.47|558.07|559.23|556.83|560.47|558.07|558.78|556.38|0
1662435000000|2022-09-06 03:30:00|559.45|557.05|560.35|557.95|560.35|557.95|559.22|556.82|0
1662435300000|2022-09-06 03:35:00|560.12|557.72|559.9|557.5|560.57|558.17|559.67|557.27|0
1662435600000|2022-09-06 03:40:00|560.12|557.72|562.37|559.97|562.37|559.97|560.12|557.72|0
1662435900000|2022-09-06 03:45:00|563.05|560.65|564.4|562|564.4|562|561.36|558.96|0
1662436200000|2022-09-06 03:50:00|564.18|561.78|564.18|561.78|565.08|562.68|563.73|561.33|0
1662436500000|2022-09-06 03:55:00|563.95|561.55|563.27|560.87|564.4|562|563.05|560.65|0
1662436800000|2022-09-06 04:00:00|563.5|561.1|562.82|560.42|563.5|561.1|562.37|559.97|0
1662437100000|2022-09-06 04:05:00|562.59|560.19|562.59|560.19|562.82|560.42|562.14|559.74|0
1662437400000|2022-09-06 04:10:00|562.82|560.42|562.68|559.88|563.24|560.64|562.57|559.77|0
1662437700000|2022-09-06 04:15:00|562.79|559.99|563.47|560.67|563.69|560.89|562.57|559.77|0
1662438000000|2022-09-06 04:20:00|563.69|560.89|561.66|558.86|563.69|560.89|561.21|558.41|0
1662438300000|2022-09-06 04:25:00|561.56|558.76|560.99|558.19|562.11|559.31|560.76|557.96|0
1662438600000|2022-09-06 04:30:00|560.76|557.96|561.89|559.09|562.23|559.43|560.76|557.96|0
1662438900000|2022-09-06 04:35:00|562.11|559.31|561.66|558.86|562.11|559.31|561.1|558.3|0
1662439200000|2022-09-06 04:40:00|561.55|558.75|562.11|559.31|562.11|559.31|560.98|558.18|0
1662439500000|2022-09-06 04:45:00|562.34|559.54|563.46|560.66|563.8|561|561.66|558.86|0
1662439800000|2022-09-06 04:50:00|563.24|560.44|563.13|560.33|563.91|561.11|562.56|559.76|0
1662440100000|2022-09-06 04:55:00|563.01|560.21|565.26|562.46|565.94|563.14|562.78|559.98|0
1662440400000|2022-09-06 05:00:00|565.49|562.69|566.84|564.04|566.84|564.04|564.81|562.01|0
1662440700000|2022-09-06 05:05:00|566.62|563.82|566.39|563.59|566.84|564.04|565.71|562.91|0
1662441000000|2022-09-06 05:10:00|566.28|563.48|565.94|563.14|567.41|564.61|565.71|562.91|0
1662441300000|2022-09-06 05:15:00|565.71|562.91|566.16|563.36|566.61|563.81|565.49|562.69|0
1662441600000|2022-09-06 05:20:00|566.39|563.59|564.81|562.01|567.07|564.27|564.58|561.78|0
1662441900000|2022-09-06 05:25:00|564.58|561.78|565.48|562.68|566.16|563.36|564.58|561.78|0
1662442200000|2022-09-06 05:30:00|565.71|562.91|566.38|563.58|567.06|564.26|565.71|562.91|0
1662442500000|2022-09-06 05:35:00|566.28|563.48|563|560.2|566.28|563.48|562.77|559.97|0
1662442800000|2022-09-06 05:40:00|563.22|560.42|563.45|560.65|564.13|561.33|563|560.2|0
1662443100000|2022-09-06 05:45:00|563.67|560.87|562.89|560.09|563.9|561.1|562.32|559.52|0
1662443400000|2022-09-06 05:50:00|563|560.2|563.56|560.76|563.9|561.1|562.09|559.29|0
1662443700000|2022-09-06 05:55:00|563.67|560.87|565.7|562.9|565.7|562.9|562.99|560.19|0
1662444000000|2022-09-06 06:00:00|565.93|563.13|565.7|562.9|567.73|564.93|563.45|560.65|0
1662444300000|2022-09-06 06:05:00|565.47|562.67|565.25|562.45|566.6|563.8|564.57|561.77|0
1662444600000|2022-09-06 06:10:00|565.02|562.22|562.99|560.19|566.6|563.8|562.77|559.97|0
1662444900000|2022-09-06 06:15:00|562.77|559.97|563.89|561.09|565.02|562.22|562.54|559.74|0
1662445200000|2022-09-06 06:20:00|563.67|560.87|561.53|558.73|564.57|561.77|560.96|558.16|0
1662445500000|2022-09-06 06:25:00|561.41|558.61|560.28|557.48|561.64|558.84|559.83|557.03|0
1662445800000|2022-09-06 06:30:00|560.06|557.26|558.71|555.91|560.51|557.71|557.58|554.78|0
1662446100000|2022-09-06 06:35:00|558.48|555.68|559.83|557.03|560.28|557.48|557.36|554.56|0
1662446400000|2022-09-06 06:40:00|559.61|556.81|558.98|556.18|559.83|557.03|558.71|555.91|0
1662446700000|2022-09-06 06:45:00|558.87|556.07|559.65|556.85|560.22|557.42|558.53|555.73|0
1662447000000|2022-09-06 06:50:00|559.88|557.08|560.78|557.98|561.23|558.43|559.65|556.85|0
1662447300000|2022-09-06 06:55:00|560.33|557.53|558.52|555.72|560.78|557.98|558.52|555.72|0
1662447600000|2022-09-06 07:00:00|559.65|556.85|555.37|552.57|560.55|557.75|553.8|551|0
1662447900000|2022-09-06 07:05:00|554.72|552.32|552.93|550.53|555.51|553.11|551.58|549.18|0
1662448200000|2022-09-06 07:10:00|552.48|550.08|549.79|547.39|553.38|550.98|548.44|546.04|0
1662448500000|2022-09-06 07:15:00|550.01|547.61|550.29|547.89|550.51|548.11|545.09|542.69|0
1662448800000|2022-09-06 07:20:00|549.95|547.55|545.57|543.17|550.06|547.66|544.23|541.83|0
1662449100000|2022-09-06 07:25:00|545.35|542.95|543.88|541.48|547.04|544.64|543.33|540.93|0
1662449400000|2022-09-06 07:30:00|543.66|541.26|547.47|545.07|547.47|545.07|543.66|541.26|0
1662449700000|2022-09-06 07:35:00|547.02|544.62|548.93|546.53|549.26|546.86|546.12|543.72|0
1662450000000|2022-09-06 07:40:00|549.04|546.64|549.71|547.31|549.93|547.53|546.79|544.39|0
1662450300000|2022-09-06 07:45:00|549.93|547.53|550.83|548.43|551.06|548.66|549.26|546.86|0
1662450600000|2022-09-06 07:50:00|551.06|548.66|552.41|550.01|552.86|550.46|549.93|547.53|0
1662450900000|2022-09-06 07:55:00|552.52|550.12|551.5|549.1|552.86|550.46|550.83|548.43|0
1662451200000|2022-09-06 08:00:00|551.28|548.88|553.08|550.68|553.98|551.58|551.05|548.65|0
1662451500000|2022-09-06 08:05:00|553.3|550.9|557.59|555.19|558.04|555.64|552.63|550.23|0
1662451800000|2022-09-06 08:10:00|557.81|555.41|558.72|556.32|560.75|558.35|557.59|555.19|0
1662452100000|2022-09-06 08:15:00|558.49|556.09|558.39|555.99|561.1|558.7|558.38|555.98|0
1662452400000|2022-09-06 08:20:00|558.62|556.22|560.65|558.25|560.87|558.47|557.26|554.86|0
1662452700000|2022-09-06 08:25:00|560.42|558.02|557.94|555.54|560.54|558.14|557.49|555.09|0
1662453000000|2022-09-06 08:30:00|557.71|555.31|559.29|556.89|559.97|557.57|557.04|554.64|0
1662453300000|2022-09-06 08:35:00|559.07|556.67|557.94|555.54|560.64|558.24|557.71|555.31|0
1662453600000|2022-09-06 08:40:00|557.83|555.43|556.36|553.96|558.16|555.76|555.01|552.61|0
1662453900000|2022-09-06 08:45:00|556.48|554.08|556.58|554.18|556.58|554.18|554.56|552.16|0
1662454200000|2022-09-06 08:50:00|556.36|553.96|554.33|551.93|557.48|555.08|554.11|551.71|0
1662454500000|2022-09-06 08:55:00|554.11|551.71|553.2|550.8|555|552.6|553.1|550.7|0
1662454800000|2022-09-06 09:00:00|553.1|550.7|559.28|556.88|559.51|557.11|553.1|550.7|0
1662455100000|2022-09-06 09:05:00|559.63|557.23|561.21|558.81|561.77|559.37|557.93|555.53|0
1662455400000|2022-09-06 09:10:00|561.09|558.69|561.77|559.37|562.79|560.39|560.19|557.79|0
1662455700000|2022-09-06 09:15:00|562.11|559.71|559.28|556.88|562.22|559.82|559.06|556.66|0
1662456000000|2022-09-06 09:20:00|559.51|557.11|557.7|555.3|560.86|558.46|557.48|555.08|0
1662456300000|2022-09-06 09:25:00|557.48|555.08|555.9|553.5|558.38|555.98|555.34|552.94|0
1662456600000|2022-09-06 09:30:00|556.12|553.72|555.22|552.82|557.7|555.3|554.77|552.37|0
1662456900000|2022-09-06 09:35:00|555.45|553.05|555|552.6|555.9|553.5|554.66|552.26|0
1662457200000|2022-09-06 09:40:00|555.11|552.71|556.12|553.72|556.34|553.94|552.86|550.46|0
1662457500000|2022-09-06 09:45:00|556.34|553.94|557.24|554.84|557.24|554.84|554.54|552.14|0
1662457800000|2022-09-06 09:50:00|557.02|554.62|554.32|551.92|557.02|554.62|553.42|551.02|0
1662458100000|2022-09-06 09:55:00|554.09|551.69|553.87|551.47|554.99|552.59|553.42|551.02|0
1662458400000|2022-09-06 10:00:00|554.21|551.81|554.54|552.14|555.66|553.26|553.64|551.24|0
1662458700000|2022-09-06 10:05:00|554.21|551.81|553.76|551.36|554.54|552.14|553.19|550.79|0
1662459000000|2022-09-06 10:10:00|553.53|551.13|549.82|547.42|554.54|552.14|549.82|547.42|0
1662459300000|2022-09-06 10:15:00|550.04|547.64|547.8|545.4|550.49|548.09|546.68|544.28|0
1662459600000|2022-09-06 10:20:00|547.47|545.07|544.89|542.49|548.7|546.3|544.44|542.04|0
1662459900000|2022-09-06 10:25:00|544.66|542.26|545.78|543.38|546.9|544.5|542.43|540.03|0
1662460200000|2022-09-06 10:30:00|545.56|543.16|548.69|546.29|549.37|546.97|545.56|543.16|0
1662460500000|2022-09-06 10:35:00|548.47|546.07|549.26|546.86|549.36|546.96|547.57|545.17|0
1662460800000|2022-09-06 10:40:00|549.36|546.96|549.81|547.41|550.49|548.09|548.24|545.84|0
1662461100000|2022-09-06 10:45:00|550.04|547.64|550.93|548.53|551.05|548.65|548.47|546.07|0
1662461400000|2022-09-06 10:50:00|551.05|548.65|552.28|549.88|552.73|550.33|550.48|548.08|0
1662461700000|2022-09-06 10:55:00|552.05|549.65|551.38|548.98|552.5|550.1|550.71|548.31|0
1662462000000|2022-09-06 11:00:00|551.83|549.43|551.6|549.2|552.5|550.1|550.71|548.31|0
1662462300000|2022-09-06 11:05:00|551.83|549.43|550.93|548.53|553.4|551|550.93|548.53|0
1662462600000|2022-09-06 11:10:00|550.7|548.3|551.38|548.98|551.83|549.43|550.25|547.85|0
1662462900000|2022-09-06 11:15:00|551.6|549.2|551.6|549.2|552.27|549.87|550.93|548.53|0
1662463200000|2022-09-06 11:20:00|551.82|549.42|555.42|553.02|556.1|553.7|550.93|548.53|0
1662463500000|2022-09-06 11:25:00|555.65|553.25|554.52|552.12|555.65|553.25|552.84|550.44|0
1662463800000|2022-09-06 11:30:00|555.2|552.8|555.42|553.02|556.55|554.15|553.84|551.44|0
1662464100000|2022-09-06 11:35:00|555.64|553.24|559.25|556.85|559.48|557.08|555.42|553.02|0
1662464400000|2022-09-06 11:40:00|559.48|557.08|558.12|555.72|561.06|558.66|557.9|555.5|0
1662464700000|2022-09-06 11:45:00|557.9|555.5|559.7|557.3|559.92|557.52|557.44|555.04|0
1662465000000|2022-09-06 11:50:00|560.15|557.75|557.22|554.82|561.28|558.88|556.77|554.37|0
1662465300000|2022-09-06 11:55:00|556.99|554.59|554.51|552.11|556.99|554.59|553.84|551.44|0
1662465600000|2022-09-06 12:00:00|554.41|552.01|551.81|549.41|554.41|552.01|551.59|549.19|0
1662465900000|2022-09-06 12:05:00|551.59|549.19|548.45|546.05|552.94|550.54|548.45|546.05|0
1662466200000|2022-09-06 12:10:00|548.67|546.27|549.34|546.94|550.02|547.62|548.22|545.82|0
1662466500000|2022-09-06 12:15:00|549.23|546.83|552.48|550.08|552.48|550.08|549.12|546.72|0
1662466800000|2022-09-06 12:20:00|552.04|549.64|552.71|550.31|553.38|550.98|551.14|548.74|0
1662467100000|2022-09-06 12:25:00|552.48|550.08|556.08|553.68|556.08|553.68|551.58|549.18|0
1662467400000|2022-09-06 12:30:00|555.86|553.46|556.76|554.36|557.21|554.81|554.73|552.33|0
1662467700000|2022-09-06 12:35:00|556.98|554.58|554.28|551.88|557.21|554.81|553.83|551.43|0
1662468000000|2022-09-06 12:40:00|554.5|552.1|553.83|551.43|554.95|552.55|552.37|549.97|0
1662468300000|2022-09-06 12:45:00|553.6|551.2|553.38|550.98|556.08|553.68|552.93|550.53|0
1662468600000|2022-09-06 12:50:00|553.04|550.64|554.05|551.65|554.95|552.55|552.25|549.85|0
1662468900000|2022-09-06 12:55:00|553.83|551.43|555.85|553.45|555.85|553.45|553.38|550.98|0
1662469200000|2022-09-06 13:00:00|555.63|553.23|555.85|553.45|556.3|553.9|552.25|549.85|0
1662469500000|2022-09-06 13:05:00|556.3|553.9|557.54|555.14|559|556.6|554.95|552.55|0
1662469800000|2022-09-06 13:10:00|557.65|555.25|557.2|554.8|559|556.6|556.75|554.35|0
1662470100000|2022-09-06 13:15:00|557.42|555.02|555.62|553.22|558.1|555.7|555.17|552.77|0
1662470400000|2022-09-06 13:20:00|555.85|553.45|558.1|555.7|559.23|556.83|555.62|553.22|0
1662470700000|2022-09-06 13:25:00|558.77|556.37|568.73|566.33|569.18|566.78|558.77|556.37|0
1662471000000|2022-09-06 13:30:00|568.5|566.1|566.46|564.06|568.5|566.1|559|556.6|0
1662471300000|2022-09-06 13:35:00|567.14|564.74|573.95|571.55|574.18|571.78|563.29|560.89|0
1662471600000|2022-09-06 13:40:00|574.4|572|575.48|573.08|578.32|575.92|572.19|569.79|0
1662471900000|2022-09-06 13:45:00|576.04|573.64|582.06|579.66|583.33|580.93|573.21|570.81|0
1662472200000|2022-09-06 13:50:00|582.74|580.34|590.61|588.21|590.94|588.54|582.29|579.89|0
1662472500000|2022-09-06 13:55:00|590.72|588.32|582.51|580.11|592.54|590.14|582.51|580.11|0
1662472800000|2022-09-06 14:00:00|585.59|583.19|601.47|599.07|606.53|604.13|583.54|581.14|0
1662473100000|2022-09-06 14:05:00|601.93|599.53|603.08|600.68|605.61|603.21|599.87|597.47|0
1662473400000|2022-09-06 14:10:00|603.77|601.37|603.77|601.37|611.82|609.42|602.85|600.45|0
1662473700000|2022-09-06 14:15:00|604.22|601.82|603.08|600.68|609.06|606.66|601.93|599.53|0
1662474000000|2022-09-06 14:20:00|603.3|600.9|607.23|604.83|611.57|609.17|602.39|599.99|0
1662474300000|2022-09-06 14:25:00|607.45|605.05|592.17|589.77|609.05|606.65|592.17|589.77|0
1662474600000|2022-09-06 14:30:00|591.94|589.54|596.64|594.24|600.06|597.66|591.94|589.54|0
1662474900000|2022-09-06 14:35:00|596.19|593.79|587.78|585.38|601.43|599.03|587.55|585.15|0
1662475200000|2022-09-06 14:40:00|588.23|585.83|581.67|579.27|588.23|585.83|578.28|575.88|0
1662475500000|2022-09-06 14:45:00|581.89|579.49|582.34|579.94|585.06|582.66|578.51|576.11|0
1662475800000|2022-09-06 14:50:00|582.8|580.4|575.57|573.17|582.8|580.4|570.18|567.78|0
1662476100000|2022-09-06 14:55:00|575.8|573.4|569.95|567.55|575.8|573.4|565.46|563.06|0
1662476400000|2022-09-06 15:00:00|570.4|568|571.04|568.64|574.42|572.02|569.23|566.83|0
1662476700000|2022-09-06 15:05:00|570.81|568.41|565.94|563.54|573.07|570.67|561.37|558.97|0
1662477000000|2022-09-06 15:10:00|565.72|563.32|569.55|567.15|572.26|569.86|564.82|562.42|0
1662477300000|2022-09-06 15:15:00|569.1|566.7|574.29|571.89|574.97|572.57|568.2|565.8|0
1662477600000|2022-09-06 15:20:00|574.52|572.12|572.03|569.63|576.78|574.38|570|567.6|0
1662477900000|2022-09-06 15:25:00|572.26|569.86|578.59|576.19|580.41|578.01|569.32|566.92|0
1662478200000|2022-09-06 15:30:00|579.27|576.87|571.8|569.4|580.86|578.46|565.71|563.31|0
1662478500000|2022-09-06 15:35:00|571.12|568.72|573.71|571.31|576.78|574.38|568.19|565.79|0
1662478800000|2022-09-06 15:40:00|573.26|570.86|567.38|564.98|574.62|572.22|561.75|559.35|0
1662479100000|2022-09-06 15:45:00|567.6|565.2|571.34|568.94|571.9|569.5|564.67|562.27|0
1662479400000|2022-09-06 15:50:00|571.22|568.82|565.8|563.4|571.9|569.5|563.54|561.14|0
1662479700000|2022-09-06 15:55:00|566.47|564.07|566.25|563.85|566.93|564.53|563.54|561.14|0
1662480000000|2022-09-06 16:00:00|566.02|563.62|565.57|563.17|568.5|566.1|563.54|561.14|0
1662480300000|2022-09-06 16:05:00|567.15|564.75|577.56|575.16|578.47|576.07|563.54|561.14|0
1662480600000|2022-09-06 16:10:00|577.33|574.93|577.78|575.38|580.06|577.66|576.42|574.02|0
1662480900000|2022-09-06 16:15:00|578.24|575.84|585.74|583.34|586.66|584.26|577.33|574.93|0
1662481200000|2022-09-06 16:20:00|585.97|583.57|590.08|587.68|591.22|588.82|584.38|581.98|0
1662481500000|2022-09-06 16:25:00|589.85|587.45|586.88|584.48|593.51|591.11|586.2|583.8|0
1662481800000|2022-09-06 16:30:00|587.11|584.71|588.71|586.31|589.39|586.99|584.83|582.43|0
1662482100000|2022-09-06 16:35:00|588.48|586.08|587.56|585.16|588.7|586.3|585.06|582.66|0
1662482400000|2022-09-06 16:40:00|586.88|584.48|580.73|578.33|590.99|588.59|580.5|578.1|0
1662482700000|2022-09-06 16:45:00|580.96|578.56|581.87|579.47|584.6|582.2|580.05|577.65|0
1662483000000|2022-09-06 16:50:00|581.41|579.01|581.87|579.47|586.19|583.79|580.27|577.87|0
1662483300000|2022-09-06 16:55:00|581.41|579.01|582.32|579.92|583.46|581.06|578.68|576.28|0
1662483600000|2022-09-06 17:00:00|582.77|580.37|587.79|585.39|589.61|587.21|582.09|579.69|0
1662483900000|2022-09-06 17:05:00|587.56|585.16|599.23|596.83|599.23|596.83|587.56|585.16|0
1662484200000|2022-09-06 17:10:00|599.46|597.06|603.79|601.39|605.39|602.99|596.7|594.3|0
1662484500000|2022-09-06 17:15:00|604.02|601.62|601.51|599.11|606.42|604.02|600.6|598.2|0
1662484800000|2022-09-06 17:20:00|601.73|599.33|601.51|599.11|602.87|600.47|599.46|597.06|0
1662485100000|2022-09-06 17:25:00|601.96|599.56|603.33|600.93|604.01|601.61|600.82|598.42|0
1662485400000|2022-09-06 17:30:00|603.79|601.39|597.63|595.23|604.24|601.84|595.36|592.96|0
1662485700000|2022-09-06 17:35:00|597.86|595.46|596.49|594.09|600.82|598.42|596.27|593.87|0
1662486000000|2022-09-06 17:40:00|596.95|594.55|600.36|597.96|604.47|602.07|596.95|594.55|0
1662486300000|2022-09-06 17:45:00|600.13|597.73|603.55|601.15|604.47|602.07|597.17|594.77|0
1662486600000|2022-09-06 17:50:00|604.01|601.61|602.18|599.78|606.75|604.35|602.18|599.78|0
1662486900000|2022-09-06 17:55:00|602.41|600.01|595.12|592.72|602.41|600.01|595.12|592.72|0
1662487200000|2022-09-06 18:00:00|595.81|593.41|594.21|591.81|596.94|594.54|590.81|588.41|0
1662487500000|2022-09-06 18:05:00|594.44|592.04|593.65|591.25|596.71|594.31|592.62|590.22|0
1662487800000|2022-09-06 18:10:00|593.08|590.68|585.83|583.43|593.08|590.68|584.24|581.84|0
1662488100000|2022-09-06 18:15:00|585.6|583.2|586.28|583.88|587.64|585.24|583.56|581.16|0
1662488400000|2022-09-06 18:20:00|586.05|583.65|587.41|585.01|589.45|587.05|584.92|582.52|0
1662488700000|2022-09-06 18:25:00|587.18|584.78|589.34|586.94|590.35|587.95|586.28|583.88|0
1662489000000|2022-09-06 18:30:00|589.44|587.04|591.71|589.31|595.8|593.4|587.86|585.46|0
1662489300000|2022-09-06 18:35:00|591.48|589.08|589.9|587.5|594.21|591.81|587.4|585|0
1662489600000|2022-09-06 18:40:00|590.12|587.72|592.62|590.22|594.21|591.81|590.12|587.72|0
1662489900000|2022-09-06 18:45:00|593.3|590.9|591.48|589.08|596.48|594.08|591.25|588.85|0
1662490200000|2022-09-06 18:50:00|591.71|589.31|594.2|591.8|599.33|596.93|591.6|589.2|0
1662490500000|2022-09-06 18:55:00|594.09|591.69|595.57|593.17|597.16|594.76|590.34|587.94|0
1662490800000|2022-09-06 19:00:00|594.2|591.8|597.38|594.98|599.66|597.26|592.84|590.44|0
1662491100000|2022-09-06 19:05:00|597.16|594.76|588.3|585.9|598.07|595.67|587.85|585.45|0
1662491400000|2022-09-06 19:10:00|587.85|585.45|588.75|586.35|590.57|588.17|585.81|583.41|0
1662491700000|2022-09-06 19:15:00|589.21|586.81|589.43|587.03|589.66|587.26|583.1|580.7|0
1662492000000|2022-09-06 19:20:00|590.34|587.94|588.18|585.78|595.11|592.71|587.05|584.65|0
1662492300000|2022-09-06 19:25:00|588.41|586.01|590.22|587.82|590.68|588.28|586.14|583.74|0
1662492600000|2022-09-06 19:30:00|590.45|588.05|597.27|594.87|600.69|598.29|590.45|588.05|0
1662492900000|2022-09-06 19:35:00|597.5|595.1|597.5|595.1|598.64|596.24|594.77|592.37|0
1662493200000|2022-09-06 19:40:00|597.73|595.33|588.18|585.78|597.96|595.56|587.72|585.32|0
1662493500000|2022-09-06 19:45:00|589.08|586.68|589.99|587.59|594.31|591.91|587.27|584.87|0
1662493800000|2022-09-06 19:50:00|592.72|590.32|595.45|593.05|597.27|594.87|591.35|588.95|0
1662494100000|2022-09-06 19:55:00|595.9|593.5|590.22|587.82|601.38|598.98|590.22|587.82|0
1662494400000|2022-09-06 20:00:00|592.03|589.63|594.31|591.91|595.67|593.27|591.81|589.41|0
1662494700000|2022-09-06 20:05:00|594.08|591.68|596.13|593.73|596.35|593.95|593.85|591.45|0
1662495000000|2022-09-06 20:10:00|595.9|593.5|594.99|592.59|596.35|593.95|594.2|591.8|0
1662495300000|2022-09-06 20:15:00|595.87|593.07|593.59|590.79|596.1|593.3|593.59|590.79|0
1662495600000|2022-09-06 20:20:00|593.71|590.91|594.96|592.16|594.96|592.16|593.14|590.34|0
1662495900000|2022-09-06 20:25:00|595.19|592.39|596.09|593.29|596.78|593.98|594.96|592.16|0
1662496200000|2022-09-06 20:30:00|596.55|593.75|596.55|593.75|597.23|594.43|596.32|593.52|0
1662496500000|2022-09-06 20:35:00|596.32|593.52|596.21|593.41|596.55|593.75|595.87|593.07|0
1662496800000|2022-09-06 20:40:00|596.32|593.52|594.27|591.47|596.32|593.52|594.27|591.47|0
1662497100000|2022-09-06 20:45:00|594.5|591.7|593.81|591.01|594.95|592.15|593.81|591.01|0
1662497400000|2022-09-06 20:50:00|593.59|590.79|594.95|592.15|595.07|592.27|593.59|590.79|0
1662497700000|2022-09-06 20:55:00|594.84|592.04|593.48|590.68|594.95|592.15|592.9|590.1|0
1662498000000|2022-09-06 21:00:00|593.18|590.38|593.41|590.61|593.54|590.74|592.81|590.01|0
1662498300000|2022-09-06 21:05:00|593.31|590.51|593.84|591.04|594|591.2|593.25|590.45|0
1662498600000|2022-09-06 21:10:00|593.86|591.06|593.96|591.16|594.3|591.5|593.84|591.04|0
1662498900000|2022-09-06 21:15:00|594.16|591.36|593.7|590.9|594.16|591.36|593.7|590.9|0
1662499200000|2022-09-06 21:20:00|593.9|591.1|594.63|591.83|594.73|591.93|593.7|590.9|0
1662499500000|2022-09-06 21:25:00|594.06|591.26|594.2|591.4|594.32|591.52|594.02|591.22|0
1662499800000|2022-09-06 21:30:00|594.32|591.52|594.3|591.5|594.32|591.52|594.3|591.5|0
1662500100000|2022-09-06 21:35:00|594.12|591.32|594.3|591.5|594.4|591.6|594.12|591.32|0
1662500400000|2022-09-06 21:40:00|594.29|591.49|594.32|591.52|594.32|591.52|594.19|591.39|0
1662500700000|2022-09-06 21:45:00|594.49|591.69|594.66|591.86|594.66|591.86|594.49|591.69|0
1662501000000|2022-09-06 21:50:00|594.56|591.76|594.52|591.72|594.56|591.76|594.52|591.72|0
1662501300000|2022-09-06 21:55:00|594.49|591.69|594.25|591.45|594.52|591.72|594.22|591.42|0
1662501600000|2022-09-06 22:00:00|593.69|590.89|593.12|590.32|595.39|592.59|593.12|590.32|0
1662501900000|2022-09-06 22:05:00|592.89|590.09|593.11|590.31|594.48|591.68|592.89|590.09|0
1662502200000|2022-09-06 22:10:00|592.89|590.09|591.3|588.5|592.89|590.09|590.73|587.93|0
1662502500000|2022-09-06 22:15:00|591.07|588.27|591.18|588.38|592.89|590.09|591.07|588.27|0
1662502800000|2022-09-06 22:20:00|591.29|588.49|592.2|589.4|592.2|589.4|591.07|588.27|0
1662503100000|2022-09-06 22:25:00|592.32|589.52|591.52|588.72|592.43|589.63|591.52|588.72|0
1662503400000|2022-09-06 22:30:00|591.41|588.61|592.65|589.85|592.65|589.85|590.96|588.16|0
1662503700000|2022-09-06 22:35:00|592.88|590.08|592.88|590.08|593.56|590.76|592.32|589.52|0
1662504000000|2022-09-06 22:40:00|593.11|590.31|592.2|589.4|593.11|590.31|591.97|589.17|0
1662504300000|2022-09-06 22:45:00|592.65|589.85|591.51|588.71|592.88|590.08|591.51|588.71|0
1662504600000|2022-09-06 22:50:00|591.63|588.83|592.42|589.62|593.11|590.31|591.29|588.49|0
1662504900000|2022-09-06 22:55:00|592.31|589.51|592.42|589.62|592.42|589.62|591.51|588.71|0
1662505200000|2022-09-06 23:00:00|592.19|589.39|593.33|590.53|593.33|590.53|591.74|588.94|0
1662505500000|2022-09-06 23:05:00|593.45|590.65|596.06|593.26|596.52|593.72|593.22|590.42|0
1662505800000|2022-09-06 23:10:00|595.95|593.15|596.06|593.26|597.2|594.4|595.95|593.15|0
1662506100000|2022-09-06 23:15:00|595.83|593.03|595.6|592.8|595.83|593.03|594.69|591.89|0
1662506400000|2022-09-06 23:20:00|595.38|592.58|594.24|591.44|595.6|592.8|594.01|591.21|0
1662506700000|2022-09-06 23:25:00|594.01|591.21|595.37|592.57|595.37|592.57|593.55|590.75|0
1662507000000|2022-09-06 23:30:00|595.15|592.35|594.46|591.66|595.37|592.57|593.44|590.64|0
1662507300000|2022-09-06 23:35:00|594.01|591.21|594.01|591.21|594.23|591.43|593.32|590.52|0
1662507600000|2022-09-06 23:40:00|594.23|591.43|593.09|590.29|594.23|591.43|592.64|589.84|0
1662507900000|2022-09-06 23:45:00|593.32|590.52|594.58|591.78|595.6|592.8|593.09|590.29|0
1662508200000|2022-09-06 23:50:00|594.69|591.89|595.6|592.8|596.17|593.37|594.23|591.43|0
1662508500000|2022-09-06 23:55:00|595.82|593.02|595.59|592.79|596.51|593.71|594.91|592.11|0
1662508800000|2022-09-07 00:00:00|596.05|593.25|596.73|593.93|600.38|597.58|594.68|591.88|0
1662509100000|2022-09-07 00:05:00|596.96|594.16|594.23|591.43|597.19|594.39|594|591.2|0
1662509400000|2022-09-07 00:10:00|594.45|591.65|597.64|594.84|598.78|595.98|594.45|591.65|0
1662509700000|2022-09-07 00:15:00|597.99|595.19|609.07|606.27|609.76|606.96|597.87|595.07|0
1662510000000|2022-09-07 00:20:00|608.84|606.04|614.5|611.7|616.23|613.43|608.15|605.35|0
1662510300000|2022-09-07 00:25:00|614.73|611.93|611.98|609.18|614.73|611.93|611.75|608.95|0
1662510600000|2022-09-07 00:30:00|611.75|608.95|614.04|611.24|615.88|613.08|610.6|607.8|0
1662510900000|2022-09-07 00:35:00|613.81|611.01|613.58|610.78|615.88|613.08|612.89|610.09|0
1662511200000|2022-09-07 00:40:00|613.35|610.55|615.57|612.77|615.8|613|613.12|610.32|0
1662511500000|2022-09-07 00:45:00|615.46|612.66|613.28|610.48|615.8|613|612.36|609.56|0
1662511800000|2022-09-07 00:50:00|613.05|610.25|611.56|608.76|613.96|611.16|610.98|608.18|0
1662512100000|2022-09-07 00:55:00|611.67|608.87|610.87|608.07|612.82|610.02|609.84|607.04|0
1662512400000|2022-09-07 01:00:00|610.98|608.18|615|612.2|615.57|612.77|610.75|607.95|0
1662512700000|2022-09-07 01:05:00|615.11|612.31|614.42|611.62|615.34|612.54|613.27|610.47|0
1662513000000|2022-09-07 01:10:00|614.77|611.97|612.12|609.32|614.88|612.08|611.89|609.09|0
1662513300000|2022-09-07 01:15:00|612.35|609.55|612.58|609.78|613.96|611.16|610.75|607.95|0
1662513600000|2022-09-07 01:20:00|612.81|610.01|612.35|609.55|613.04|610.24|610.75|607.95|0
1662513900000|2022-09-07 01:25:00|612.47|609.67|611.66|608.86|612.81|610.01|610.52|607.72|0
1662514200000|2022-09-07 01:30:00|611.78|608.98|609.37|606.57|613.73|610.93|609.37|606.57|0
1662514500000|2022-09-07 01:35:00|609.6|606.8|610.4|607.6|613.04|610.24|609.6|606.8|0
1662514800000|2022-09-07 01:40:00|610.06|607.26|611.43|608.63|611.89|609.09|610.06|607.26|0
1662515100000|2022-09-07 01:45:00|611.2|608.4|607.54|604.74|612.12|609.32|607.31|604.51|0
1662515400000|2022-09-07 01:50:00|607.43|604.63|607.54|604.74|608.45|605.65|606.62|603.82|0
1662515700000|2022-09-07 01:55:00|607.76|604.96|608.22|605.42|608.45|605.65|607.31|604.51|0
1662516000000|2022-09-07 02:00:00|608.45|605.65|608.22|605.42|608.91|606.11|607.99|605.19|0
1662516300000|2022-09-07 02:05:00|608.45|605.65|607.76|604.96|608.91|606.11|607.3|604.5|0
1662516600000|2022-09-07 02:10:00|607.53|604.73|609.59|606.79|610.51|607.71|607.53|604.73|0
1662516900000|2022-09-07 02:15:00|609.82|607.02|610.4|607.6|610.74|607.94|609.36|606.56|0
1662517200000|2022-09-07 02:20:00|610.28|607.48|608.9|606.1|610.51|607.71|608.56|605.76|0
1662517500000|2022-09-07 02:25:00|609.36|606.56|606.61|603.81|609.36|606.56|606.39|603.59|0
1662517800000|2022-09-07 02:30:00|606.38|603.58|604.56|601.76|606.38|603.58|604.56|601.76|0
1662518100000|2022-09-07 02:35:00|604.78|601.98|607.3|604.5|607.76|604.96|603.76|600.96|0
1662518400000|2022-09-07 02:40:00|607.07|604.27|607.53|604.73|607.64|604.84|606.84|604.04|0
1662518700000|2022-09-07 02:45:00|607.42|604.62|606.38|603.58|607.75|604.95|606.15|603.35|0
1662519000000|2022-09-07 02:50:00|605.92|603.12|609.58|606.78|609.58|606.78|605.69|602.89|0
1662519300000|2022-09-07 02:55:00|609.35|606.55|609.93|607.13|610.5|607.7|609.35|606.55|0
1662519600000|2022-09-07 03:00:00|609.81|607.01|609.81|607.01|610.73|607.93|609.12|606.32|0
1662519900000|2022-09-07 03:05:00|609.58|606.78|610.95|608.15|610.95|608.15|609.35|606.55|0
1662520200000|2022-09-07 03:10:00|610.84|608.04|611.3|608.5|612.56|609.76|610.84|608.04|0
1662520500000|2022-09-07 03:15:00|611.41|608.61|613.59|610.79|614.16|611.36|611.18|608.38|0
1662520800000|2022-09-07 03:20:00|613.47|610.67|612.56|609.76|613.93|611.13|612.56|609.76|0
1662521100000|2022-09-07 03:25:00|612.79|609.99|609.58|606.78|613.24|610.44|609.35|606.55|0
1662521400000|2022-09-07 03:30:00|610.03|607.23|610.95|608.15|612.1|609.3|609.8|607|0
1662521700000|2022-09-07 03:35:00|610.72|607.92|612.78|609.98|613.01|610.21|610.72|607.92|0
1662522000000|2022-09-07 03:40:00|612.55|609.75|611.98|609.18|612.55|609.75|611.41|608.61|0
1662522300000|2022-09-07 03:45:00|611.86|609.06|611.4|608.6|611.86|609.06|610.95|608.15|0
1662522600000|2022-09-07 03:50:00|611.63|608.83|608.65|605.85|612.32|609.52|608.43|605.63|0
1662522900000|2022-09-07 03:55:00|608.88|606.08|608.43|605.63|609.34|606.54|608.2|605.4|0
1662523200000|2022-09-07 04:00:00|608.2|605.4|610.48|607.68|610.49|607.69|608.2|605.4|0
1662523500000|2022-09-07 04:05:00|610.6|607.8|610.37|607.57|610.94|608.14|609.8|607|0
1662523800000|2022-09-07 04:10:00|610.25|607.45|610.48|607.68|610.71|607.91|609.8|607|0
1662524100000|2022-09-07 04:15:00|610.25|607.45|610.25|607.45|610.48|607.68|609.69|606.89|0
1662524400000|2022-09-07 04:20:00|610.48|607.68|611.4|608.6|611.63|608.83|610.02|607.22|0
1662524700000|2022-09-07 04:25:00|611.52|608.72|611.29|608.49|611.86|609.06|610.71|607.91|0
1662525000000|2022-09-07 04:30:00|611.4|608.6|609.1|606.3|611.4|608.6|608.88|606.08|0
1662525300000|2022-09-07 04:35:00|609.33|606.53|607.96|605.16|609.33|606.53|607.5|604.7|0
1662525600000|2022-09-07 04:40:00|607.73|604.93|607.96|605.16|608.65|605.85|607.73|604.93|0
1662525900000|2022-09-07 04:45:00|607.73|604.93|605.79|602.99|607.73|604.93|605.79|602.99|0
1662526200000|2022-09-07 04:50:00|605.67|602.87|604.65|601.85|605.9|603.1|603.38|600.58|0
1662526500000|2022-09-07 04:55:00|604.75|601.95|604.98|602.18|605.33|602.53|603.84|601.04|0
1662526800000|2022-09-07 05:00:00|604.75|601.95|604.75|601.95|605.9|603.1|603.61|600.81|0
1662527100000|2022-09-07 05:05:00|604.52|601.72|601.78|598.98|604.98|602.18|601.78|598.98|0
1662527400000|2022-09-07 05:10:00|602.01|599.21|601.55|598.75|602.24|599.44|600.64|597.84|0
1662527700000|2022-09-07 05:15:00|601.33|598.53|599.5|596.7|601.78|598.98|599.05|596.25|0
1662528000000|2022-09-07 05:20:00|599.73|596.93|599.5|596.7|600.87|598.07|599.04|596.24|0
1662528300000|2022-09-07 05:25:00|599.27|596.47|602.69|599.89|602.69|599.89|599.27|596.47|0
1662528600000|2022-09-07 05:30:00|602.58|599.78|603.15|600.35|603.6|600.8|601.78|598.98|0
1662528900000|2022-09-07 05:35:00|602.92|600.12|603.95|601.15|604.29|601.49|602.92|600.12|0
1662529200000|2022-09-07 05:40:00|603.83|601.03|602|599.2|604.06|601.26|601.78|598.98|0
1662529500000|2022-09-07 05:45:00|601.78|598.98|602|599.2|602.92|600.12|600.18|597.38|0
1662529800000|2022-09-07 05:50:00|602.23|599.43|602|599.2|603.37|600.57|601.89|599.09|0
1662530100000|2022-09-07 05:55:00|601.77|598.97|603.6|600.8|603.83|601.03|601.09|598.29|0
1662530400000|2022-09-07 06:00:00|603.37|600.57|607.37|604.57|607.71|604.91|601.66|598.86|0
1662530700000|2022-09-07 06:05:00|607.48|604.68|606.57|603.77|607.48|604.68|605.88|603.08|0
1662531000000|2022-09-07 06:10:00|607.03|604.23|601.77|598.97|607.03|604.23|601.54|598.74|0
1662531300000|2022-09-07 06:15:00|601.54|598.74|600.63|597.83|603.71|600.91|600.17|597.37|0
1662531600000|2022-09-07 06:20:00|600.4|597.6|598.01|595.21|600.52|597.72|596.75|593.95|0
1662531900000|2022-09-07 06:25:00|597.89|595.09|599.03|596.23|599.49|596.69|597.33|594.53|0
1662532200000|2022-09-07 06:30:00|598.69|595.89|599.03|596.23|601.31|598.51|598.57|595.77|0
1662532500000|2022-09-07 06:35:00|599.26|596.46|598.57|595.77|600.17|597.37|598.12|595.32|0
1662532800000|2022-09-07 06:40:00|598.46|595.66|597.55|594.75|598.57|595.77|596.52|593.72|0
1662533100000|2022-09-07 06:45:00|597.78|594.98|596.07|593.27|597.89|595.09|594.47|591.67|0
1662533400000|2022-09-07 06:50:00|596.29|593.49|598|595.2|598|595.2|595.38|592.58|0
1662533700000|2022-09-07 06:55:00|598.11|595.31|598.8|596|599.02|596.22|596.75|593.95|0
1662534000000|2022-09-07 07:00:00|596.97|594.17|598.34|595.54|598.57|595.77|594.02|591.22|0
1662534300000|2022-09-07 07:05:00|597.91|595.51|599.73|597.33|599.73|597.33|595.98|593.58|0
1662534600000|2022-09-07 07:10:00|599.4|597|600.64|598.24|601.45|599.05|597|594.6|0
1662534900000|2022-09-07 07:15:00|600.19|597.79|600.87|598.47|600.99|598.59|598.14|595.74|0
1662535200000|2022-09-07 07:20:00|600.42|598.02|602.7|600.3|602.7|600.3|597.91|595.51|0
1662535500000|2022-09-07 07:25:00|602.47|600.07|603.84|601.44|605.67|603.27|602.47|600.07|0
1662535800000|2022-09-07 07:30:00|604.07|601.67|600.87|598.47|606.7|604.3|600.87|598.47|0
1662536100000|2022-09-07 07:35:00|601.1|598.7|599.5|597.1|601.55|599.15|598.13|595.73|0
1662536400000|2022-09-07 07:40:00|599.39|596.99|597.22|594.82|599.73|597.33|596.99|594.59|0
1662536700000|2022-09-07 07:45:00|597.45|595.05|591.76|589.36|597.45|595.05|591.76|589.36|0
1662537000000|2022-09-07 07:50:00|592.22|589.82|593.12|590.72|594.49|592.09|591.76|589.36|0
1662537300000|2022-09-07 07:55:00|592.67|590.27|590.06|587.66|593.12|590.72|588.58|586.18|0
1662537600000|2022-09-07 08:00:00|589.94|587.54|585.08|582.68|591.42|589.02|585.08|582.68|0
1662537900000|2022-09-07 08:05:00|585.18|582.78|584.27|581.87|585.86|583.46|581.79|579.39|0
1662538200000|2022-09-07 08:10:00|584.5|582.1|587.67|585.27|587.9|585.5|584.39|581.99|0
1662538500000|2022-09-07 08:15:00|587.45|585.05|587.22|584.82|589.26|586.86|585.63|583.23|0
1662538800000|2022-09-07 08:20:00|586.99|584.59|587.56|585.16|589.04|586.64|586.54|584.14|0
1662539100000|2022-09-07 08:25:00|587.9|585.5|588.81|586.41|588.81|586.41|586.76|584.36|0
1662539400000|2022-09-07 08:30:00|588.58|586.18|586.99|584.59|588.81|586.41|586.54|584.14|0
1662539700000|2022-09-07 08:35:00|587.11|584.71|589.49|587.09|589.49|587.09|586.65|584.25|0
1662540000000|2022-09-07 08:40:00|589.71|587.31|588.58|586.18|590.4|588|588.35|585.95|0
1662540300000|2022-09-07 08:45:00|588.35|585.95|585.74|583.34|588.35|585.95|585.62|583.22|0
1662540600000|2022-09-07 08:50:00|585.85|583.45|584.38|581.98|587.67|585.27|583.36|580.96|0
1662540900000|2022-09-07 08:55:00|584.49|582.09|583.36|580.96|584.72|582.32|582.68|580.28|0
1662541200000|2022-09-07 09:00:00|583.13|580.73|588.8|586.4|588.8|586.4|583.13|580.73|0
1662541500000|2022-09-07 09:05:00|588.57|586.17|589.37|586.97|589.37|586.97|587.33|584.93|0
1662541800000|2022-09-07 09:10:00|589.48|587.08|588.92|586.52|590.16|587.76|587.89|585.49|0
1662542100000|2022-09-07 09:15:00|588.57|586.17|586.3|583.9|588.69|586.29|586.3|583.9|0
1662542400000|2022-09-07 09:20:00|586.07|583.67|588.11|585.71|588.57|586.17|585.28|582.88|0
1662542700000|2022-09-07 09:25:00|587.89|585.49|587.2|584.8|589.02|586.62|586.52|584.12|0
1662543000000|2022-09-07 09:30:00|586.98|584.58|587.43|585.03|588.79|586.39|586.98|584.58|0
1662543300000|2022-09-07 09:35:00|587.2|584.8|589.47|587.07|589.47|587.07|585.61|583.21|0
1662543600000|2022-09-07 09:40:00|589.59|587.19|586.52|584.12|589.59|587.19|585.84|583.44|0
1662543900000|2022-09-07 09:45:00|586.29|583.89|585.16|582.76|587.66|585.26|584.7|582.3|0
1662544200000|2022-09-07 09:50:00|585.61|583.21|586.06|583.66|586.52|584.12|585.05|582.65|0
1662544500000|2022-09-07 09:55:00|585.84|583.44|584.25|581.85|585.84|583.44|584.02|581.62|0
1662544800000|2022-09-07 10:00:00|584.14|581.74|586.52|584.12|586.74|584.34|583.34|580.94|0
1662545100000|2022-09-07 10:05:00|586.63|584.23|586.51|584.11|586.97|584.57|584.7|582.3|0
1662545400000|2022-09-07 10:10:00|586.41|584.01|587.19|584.79|588.1|585.7|586.06|583.66|0
1662545700000|2022-09-07 10:15:00|587.42|585.02|586.74|584.34|589.69|587.29|586.74|584.34|0
1662546000000|2022-09-07 10:20:00|586.97|584.57|585.6|583.2|588.1|585.7|584.92|582.52|0
1662546300000|2022-09-07 10:25:00|585.83|583.43|584.7|582.3|586.51|584.11|584.7|582.3|0
1662546600000|2022-09-07 10:30:00|584.92|582.52|586.74|584.34|586.74|584.34|584.7|582.3|0
1662546900000|2022-09-07 10:35:00|586.85|584.45|584.92|582.52|587.19|584.79|583.79|581.39|0
1662547200000|2022-09-07 10:40:00|584.47|582.07|585.6|583.2|586.73|584.33|584.47|582.07|0
1662547500000|2022-09-07 10:45:00|585.49|583.09|587.64|585.24|588.78|586.38|585.15|582.75|0
1662547800000|2022-09-07 10:50:00|587.53|585.13|585.37|582.97|587.64|585.24|584.92|582.52|0
1662548100000|2022-09-07 10:55:00|585.6|583.2|586.96|584.56|587.87|585.47|585.37|582.97|0
1662548400000|2022-09-07 11:00:00|586.62|584.22|587.18|584.78|587.76|585.36|586.39|583.99|0
1662548700000|2022-09-07 11:05:00|587.07|584.67|588.66|586.26|588.66|586.26|585.49|583.09|0
1662549000000|2022-09-07 11:10:00|588.55|586.15|586.27|583.87|588.55|586.15|586.27|583.87|0
1662549300000|2022-09-07 11:15:00|586.05|583.65|586.95|584.55|587.41|585.01|585.59|583.19|0
1662549600000|2022-09-07 11:20:00|587.18|584.78|584.68|582.28|587.41|585.01|584.68|582.28|0
1662549900000|2022-09-07 11:25:00|584.91|582.51|585.14|582.74|585.14|582.74|584.68|582.28|0
1662550200000|2022-09-07 11:30:00|584.91|582.51|586.5|584.1|587.4|585|584.68|582.28|0
1662550500000|2022-09-07 11:35:00|586.27|583.87|597.65|595.25|597.65|595.25|585.81|583.41|0
1662550800000|2022-09-07 11:40:00|597.88|595.48|593.24|590.84|600.06|597.66|593.24|590.84|0
1662551100000|2022-09-07 11:45:00|593.69|591.29|595|592.6|596.6|594.2|593.19|590.79|0
1662551400000|2022-09-07 11:50:00|595.35|592.95|593.41|591.01|597.05|594.65|593.41|591.01|0
1662551700000|2022-09-07 11:55:00|593.64|591.24|594.55|592.15|595.46|593.06|592.28|589.88|0
1662552000000|2022-09-07 12:00:00|594.21|591.81|593.41|591.01|594.77|592.37|592.39|589.99|0
1662552300000|2022-09-07 12:05:00|593.86|591.46|599.78|597.38|602.29|599.89|593.86|591.46|0
1662552600000|2022-09-07 12:10:00|600.01|597.61|602.96|600.56|604.78|602.38|600.01|597.61|0
1662552900000|2022-09-07 12:15:00|602.73|600.33|602.05|599.65|603.64|601.24|600.45|598.05|0
1662553200000|2022-09-07 12:20:00|602.5|600.1|602.27|599.87|603.87|601.47|600.22|597.82|0
1662553500000|2022-09-07 12:25:00|602.5|600.1|603.53|601.13|604.55|602.15|601.59|599.19|0
1662553800000|2022-09-07 12:30:00|603.18|600.78|600.11|597.71|603.87|601.47|599.99|597.59|0
1662554100000|2022-09-07 12:35:00|600.68|598.28|596.35|593.95|601.36|598.96|596.35|593.95|0
1662554400000|2022-09-07 12:40:00|596.12|593.72|597.15|594.75|597.26|594.86|595.44|593.04|0
1662554700000|2022-09-07 12:45:00|597.03|594.63|599.42|597.02|599.99|597.59|596.8|594.4|0
1662555000000|2022-09-07 12:50:00|599.31|596.91|603.18|600.78|603.64|601.24|598.4|596|0
1662555300000|2022-09-07 12:55:00|602.95|600.55|597.94|595.54|602.95|600.55|597.94|595.54|0
1662555600000|2022-09-07 13:00:00|598.17|595.77|598.39|595.99|599.53|597.13|597.25|594.85|0
1662555900000|2022-09-07 13:05:00|598.62|596.22|597.25|594.85|598.62|596.22|595.89|593.49|0
1662556200000|2022-09-07 13:10:00|597.03|594.63|597.48|595.08|600.67|598.27|595.89|593.49|0
1662556500000|2022-09-07 13:15:00|597.25|594.85|594.07|591.67|597.48|595.08|593.84|591.44|0
1662556800000|2022-09-07 13:20:00|594.3|591.9|594.3|591.9|595.21|592.81|592.93|590.53|0
1662557100000|2022-09-07 13:25:00|594.07|591.67|595.2|592.8|596.8|594.4|594.07|591.67|0
1662557400000|2022-09-07 13:30:00|595.43|593.03|589.53|587.13|597.02|594.62|589.53|587.13|0
1662557700000|2022-09-07 13:35:00|589.08|586.68|579.14|576.74|589.98|587.58|578.46|576.06|0
1662558000000|2022-09-07 13:40:00|579.59|577.19|577.34|574.94|581.17|578.77|574.86|572.46|0
1662558300000|2022-09-07 13:45:00|576.44|574.04|575.53|573.13|577.34|574.94|573.28|570.88|0
1662558600000|2022-09-07 13:50:00|575.76|573.36|580.39|577.99|583.35|580.95|574.63|572.23|0
1662558900000|2022-09-07 13:55:00|581.08|578.68|581.76|579.36|583.35|580.95|575.63|573.23|0
1662559200000|2022-09-07 14:00:00|583.12|580.72|578.12|575.72|589.26|586.86|577.22|574.82|0
1662559500000|2022-09-07 14:05:00|578.35|575.95|581.53|579.13|584.48|582.08|576.54|574.14|0
1662559800000|2022-09-07 14:10:00|581.07|578.67|587.67|585.27|587.89|585.49|579.26|576.86|0
1662560100000|2022-09-07 14:15:00|587.44|585.04|582.43|580.03|590.17|587.77|581.3|578.9|0
1662560400000|2022-09-07 14:20:00|582.21|579.81|583.11|580.71|584.25|581.85|579.71|577.31|0
1662560700000|2022-09-07 14:25:00|583.57|581.17|576.31|573.91|585.16|582.76|575.85|573.45|0
1662561000000|2022-09-07 14:30:00|574.27|571.87|572.69|570.29|574.27|571.87|567.05|564.65|0
1662561300000|2022-09-07 14:35:00|572.46|570.06|573.59|571.19|575.4|573|569.98|567.58|0
1662561600000|2022-09-07 14:40:00|573.36|570.96|574.72|572.32|577.89|575.49|570.88|568.48|0
1662561900000|2022-09-07 14:45:00|574.49|572.09|575.4|573|576.98|574.58|573.59|571.19|0
1662562200000|2022-09-07 14:50:00|575.62|573.22|571.1|568.7|576.3|573.9|569.3|566.9|0
1662562500000|2022-09-07 14:55:00|571.33|568.93|572|569.6|572.45|570.05|569.07|566.67|0
1662562800000|2022-09-07 15:00:00|572.23|569.83|566.81|564.41|576.07|573.67|566.36|563.96|0
1662563100000|2022-09-07 15:05:00|567.49|565.09|564.56|562.16|569.07|566.67|562.76|560.36|0
1662563400000|2022-09-07 15:10:00|564.33|561.93|559.39|556.99|564.56|562.16|556.93|554.53|0
1662563700000|2022-09-07 15:15:00|559.62|557.22|559.14|556.74|562.08|559.68|558.69|556.29|0
1662564000000|2022-09-07 15:20:00|559.37|556.97|557.56|555.16|560.27|557.87|556.43|554.03|0
1662564300000|2022-09-07 15:25:00|557.78|555.38|560.72|558.32|560.95|558.55|556.43|554.03|0
1662564600000|2022-09-07 15:30:00|559.82|557.42|562.53|560.13|563.66|561.26|556.88|554.48|0
1662564900000|2022-09-07 15:35:00|561.85|559.45|560.49|558.09|561.85|559.45|558.46|556.06|0
1662565200000|2022-09-07 15:40:00|560.72|558.32|563.66|561.26|564.57|562.17|558.91|556.51|0
1662565500000|2022-09-07 15:45:00|563.43|561.03|559.59|557.19|563.66|561.26|558.46|556.06|0
1662565800000|2022-09-07 15:50:00|559.36|556.96|557.33|554.93|560.04|557.64|557.1|554.7|0
1662566100000|2022-09-07 15:55:00|557.1|554.7|560.04|557.64|560.49|558.09|555.75|553.35|0
1662566400000|2022-09-07 16:00:00|559.58|557.18|559.58|557.18|560.26|557.86|557.55|555.15|0
1662566700000|2022-09-07 16:05:00|559.81|557.41|557.89|555.49|563.65|561.25|557.89|555.49|0
1662567000000|2022-09-07 16:10:00|558.23|555.83|561.62|559.22|562.29|559.89|557.77|555.37|0
1662567300000|2022-09-07 16:15:00|561.84|559.44|565.24|562.84|565.69|563.29|560.94|558.54|0
1662567600000|2022-09-07 16:20:00|565.47|563.07|568.19|565.79|570.23|567.83|564.56|562.16|0
1662567900000|2022-09-07 16:25:00|568.64|566.24|564.56|562.16|569.32|566.92|563.88|561.48|0
1662568200000|2022-09-07 16:30:00|565.01|562.61|563.65|561.25|567.73|565.33|563.42|561.02|0
1662568500000|2022-09-07 16:35:00|563.2|560.8|557.77|555.37|565.23|562.83|557.77|555.37|0
1662568800000|2022-09-07 16:40:00|557.54|555.14|552.45|550.05|558.67|556.27|549.66|547.26|0
1662569100000|2022-09-07 16:45:00|551.78|549.38|552.45|550.05|553.8|551.4|550.65|548.25|0
1662569400000|2022-09-07 16:50:00|552.68|550.28|554.48|552.08|554.93|552.53|552|549.6|0
1662569700000|2022-09-07 16:55:00|554.93|552.53|553.35|550.95|557.18|554.78|553.35|550.95|0
1662570000000|2022-09-07 17:00:00|553.58|551.18|548.18|545.78|554.25|551.85|547.28|544.88|0
1662570300000|2022-09-07 17:05:00|548.63|546.23|549.08|546.68|550.65|548.25|547.28|544.88|0
1662570600000|2022-09-07 17:10:00|549.3|546.9|549.97|547.57|551.55|549.15|548.63|546.23|0
1662570900000|2022-09-07 17:15:00|549.52|547.12|552|549.6|552.9|550.5|548.62|546.22|0
1662571200000|2022-09-07 17:20:00|552.45|550.05|551.54|549.14|552.9|550.5|548.4|546|0
1662571500000|2022-09-07 17:25:00|551.32|548.92|553.79|551.39|554.7|552.3|551.32|548.92|0
1662571800000|2022-09-07 17:30:00|553.57|551.17|549.19|546.79|554.24|551.84|548.85|546.45|0
1662572100000|2022-09-07 17:35:00|549.52|547.12|545.93|543.53|550.19|547.79|545.03|542.63|0
1662572400000|2022-09-07 17:40:00|546.15|543.75|539.66|537.26|546.15|543.75|539.21|536.81|0
1662572700000|2022-09-07 17:45:00|539.88|537.48|538.32|535.92|541.89|539.49|538.32|535.92|0
1662573000000|2022-09-07 17:50:00|538.54|536.14|536.98|534.58|539.21|536.81|536.53|534.13|0
1662573300000|2022-09-07 17:55:00|536.53|534.13|537.87|535.47|539.43|537.03|536.53|534.13|0
1662573600000|2022-09-07 18:00:00|537.65|535.25|528.3|525.9|538.54|536.14|528.08|525.68|0
1662573900000|2022-09-07 18:05:00|528.08|525.68|532.59|530.19|533.48|531.08|527.86|525.46|0
1662574200000|2022-09-07 18:10:00|533.04|530.64|532.14|529.74|534.38|531.98|531.47|529.07|0
1662574500000|2022-09-07 18:15:00|531.92|529.52|538.18|535.78|538.4|536|530.8|528.4|0
1662574800000|2022-09-07 18:20:00|537.95|535.55|537.06|534.66|539.07|536.67|536.61|534.21|0
1662575100000|2022-09-07 18:25:00|536.61|534.21|530.51|528.11|537.06|534.66|530.51|528.11|0
1662575400000|2022-09-07 18:30:00|530.29|527.89|527.84|525.44|532.74|530.34|527.84|525.44|0
1662575700000|2022-09-07 18:35:00|528.28|525.88|528.95|526.55|529.62|527.22|526.5|524.1|0
1662576000000|2022-09-07 18:40:00|528.73|526.33|527.95|525.55|528.95|526.55|525.83|523.43|0
1662576300000|2022-09-07 18:45:00|527.83|525.43|526.28|523.88|528.72|526.32|526.28|523.88|0
1662576600000|2022-09-07 18:50:00|526.5|524.1|525.83|523.43|529.84|527.44|525.16|522.76|0
1662576900000|2022-09-07 18:55:00|525.94|523.54|524.84|522.44|527.16|524.76|523.83|521.43|0
1662577200000|2022-09-07 19:00:00|524.62|522.22|525.5|523.1|527.28|524.88|523.95|521.55|0
1662577500000|2022-09-07 19:05:00|525.06|522.66|521.73|519.33|526.61|524.21|521.73|519.33|0
1662577800000|2022-09-07 19:10:00|522.17|519.77|522.84|520.44|524.83|522.43|522.17|519.77|0
1662578100000|2022-09-07 19:15:00|522.61|520.21|524.83|522.43|525.94|523.54|520.18|517.78|0
1662578400000|2022-09-07 19:20:00|525.06|522.66|522.83|520.43|526.39|523.99|522.39|519.99|0
1662578700000|2022-09-07 19:25:00|522.95|520.55|518.85|516.45|523.06|520.66|517.96|515.56|0
1662579000000|2022-09-07 19:30:00|518.4|516|520.39|517.99|522.83|520.43|518.4|516|0
1662579300000|2022-09-07 19:35:00|520.84|518.44|523.5|521.1|524.83|522.43|519.95|517.55|0
1662579600000|2022-09-07 19:40:00|523.72|521.32|523.27|520.87|526.38|523.98|522.83|520.43|0
1662579900000|2022-09-07 19:45:00|523.49|521.09|519.28|516.88|524.16|521.76|518.4|516|0
1662580200000|2022-09-07 19:50:00|519.5|517.1|522.6|520.2|525.05|522.65|519.5|517.1|0
1662580500000|2022-09-07 19:55:00|523.05|520.65|524.82|522.42|528.16|525.76|523.05|520.65|0
1662580800000|2022-09-07 20:00:00|525.71|523.31|527.49|525.09|529.05|526.65|525.71|523.31|0
1662581100000|2022-09-07 20:05:00|526.82|524.42|527.49|525.09|529.27|526.87|526.82|524.42|0
1662581400000|2022-09-07 20:10:00|528.16|525.76|528.6|526.2|528.82|526.42|527.04|524.64|0
1662581700000|2022-09-07 20:15:00|527.91|525.11|526.13|523.33|527.91|525.11|526.13|523.33|0
1662582000000|2022-09-07 20:20:00|525.91|523.11|525.46|522.66|525.91|523.11|525.02|522.22|0
1662582300000|2022-09-07 20:25:00|525.35|522.55|525.46|522.66|525.46|522.66|524.35|521.55|0
1662582600000|2022-09-07 20:30:00|525.24|522.44|525.46|522.66|525.9|523.1|524.79|521.99|0
1662582900000|2022-09-07 20:35:00|525.24|522.44|525.01|522.21|525.46|522.66|525.01|522.21|0
1662583200000|2022-09-07 20:40:00|525.13|522.33|525.68|522.88|525.9|523.1|525.01|522.21|0
1662583500000|2022-09-07 20:45:00|525.9|523.1|525.68|522.88|525.9|523.1|525.23|522.43|0
1662583800000|2022-09-07 20:50:00|525.46|522.66|525.9|523.1|525.9|523.1|525.23|522.43|0
1662584100000|2022-09-07 20:55:00|525.68|522.88|526.9|524.1|526.9|524.1|525.68|522.88|0
1662584400000|2022-09-07 21:00:00|526.49|523.69|526.39|523.59|527.14|524.34|526.39|523.59|0
1662584700000|2022-09-07 21:05:00|526.46|523.66|525.73|522.93|526.56|523.76|525.65|522.85|0
1662585000000|2022-09-07 21:10:00|525.69|522.89|525.53|522.73|525.69|522.89|525.53|522.73|0
1662585300000|2022-09-07 21:15:00|525.3|522.5|525.55|522.75|525.55|522.75|525.3|522.5|0
1662585600000|2022-09-07 21:20:00|525.46|522.66|525.55|522.75|525.65|522.85|525.43|522.63|0
1662585900000|2022-09-07 21:25:00|525.62|522.82|525.29|522.49|525.62|522.82|525.29|522.49|0
1662586200000|2022-09-07 21:30:00|525.26|522.46|525.45|522.65|525.55|522.75|525.26|522.46|0
1662586500000|2022-09-07 21:35:00|525.43|522.63|525.49|522.69|525.75|522.95|525.43|522.63|0
1662586800000|2022-09-07 21:40:00|525.52|522.72|525.49|522.69|525.55|522.75|525.39|522.59|0
1662587100000|2022-09-07 21:45:00|525.45|522.65|525.74|522.94|525.81|523.01|525.42|522.62|0
1662587400000|2022-09-07 21:50:00|525.58|522.78|525.63|522.83|525.87|523.07|525.32|522.52|0
1662587700000|2022-09-07 21:55:00|525.61|522.81|525.51|522.71|525.67|522.87|525.34|522.54|0
1662588000000|2022-09-07 22:00:00|525.78|522.98|522.99|520.19|525.78|522.98|522.11|519.31|0
1662588300000|2022-09-07 22:05:00|523.11|520.31|521.66|518.86|523.11|520.31|521.66|518.86|0
1662588600000|2022-09-07 22:10:00|521.88|519.08|522.55|519.75|522.55|519.75|521.66|518.86|0
1662588900000|2022-09-07 22:15:00|522.66|519.86|522.99|520.19|523.44|520.64|522.22|519.42|0
1662589200000|2022-09-07 22:20:00|523.21|520.41|522.77|519.97|523.43|520.63|522.55|519.75|0
1662589500000|2022-09-07 22:25:00|522.99|520.19|523.43|520.63|523.65|520.85|522.77|519.97|0
1662589800000|2022-09-07 22:30:00|523.21|520.41|524.1|521.3|524.1|521.3|523.21|520.41|0
1662590100000|2022-09-07 22:35:00|524.32|521.52|525.21|522.41|525.65|522.85|524.32|521.52|0
1662590400000|2022-09-07 22:40:00|525.65|522.85|525.65|522.85|525.87|523.07|525.2|522.4|0
1662590700000|2022-09-07 22:45:00|525.87|523.07|526.31|523.51|526.65|523.85|525.87|523.07|0
1662591000000|2022-09-07 22:50:00|526.21|523.41|526.09|523.29|526.31|523.51|525.87|523.07|0
1662591300000|2022-09-07 22:55:00|525.98|523.18|524.53|521.73|526.31|523.51|524.53|521.73|0
1662591600000|2022-09-07 23:00:00|524.76|521.96|526.09|523.29|526.31|523.51|524.65|521.85|0
1662591900000|2022-09-07 23:05:00|526.2|523.4|525.42|522.62|526.31|523.51|525.42|522.62|0
1662592200000|2022-09-07 23:10:00|525.2|522.4|525.76|522.96|525.76|522.96|525.2|522.4|0
1662592500000|2022-09-07 23:15:00|525.64|522.84|525.42|522.62|525.64|522.84|523.2|520.4|0
1662592800000|2022-09-07 23:20:00|525.2|522.4|526.75|523.95|526.97|524.17|525.2|522.4|0
1662593100000|2022-09-07 23:25:00|526.64|523.84|526.97|524.17|526.97|524.17|526.53|523.73|0
1662593400000|2022-09-07 23:30:00|526.75|523.95|526.75|523.95|526.97|524.17|526.53|523.73|0
1662593700000|2022-09-07 23:35:00|527.86|525.06|527.64|524.84|528.31|525.51|527.41|524.61|0
1662594000000|2022-09-07 23:40:00|527.86|525.06|527.86|525.06|528.08|525.28|527.41|524.61|0
1662594300000|2022-09-07 23:45:00|528.08|525.28|527.41|524.61|528.08|525.28|527.19|524.39|0
1662594600000|2022-09-07 23:50:00|527.19|524.39|528.52|525.72|528.75|525.95|527.19|524.39|0
1662594900000|2022-09-07 23:55:00|528.3|525.5|527.97|525.17|528.52|525.72|527.85|525.05|0
1662595200000|2022-09-08 00:00:00|528.3|525.5|528.97|526.17|529.41|526.61|526.3|523.5|0
1662595500000|2022-09-08 00:05:00|529.08|526.28|528.86|526.06|529.41|526.61|527.85|525.05|0
1662595800000|2022-09-08 00:10:00|528.97|526.17|528.3|525.5|529.41|526.61|527.74|524.94|0
1662596100000|2022-09-08 00:15:00|528.19|525.39|523.63|520.83|528.19|525.39|522.07|519.27|0
1662596400000|2022-09-08 00:20:00|523.85|521.05|524.29|521.49|524.51|521.71|521.41|518.61|0
1662596700000|2022-09-08 00:25:00|524.51|521.71|523.85|521.05|524.73|521.93|523.4|520.6|0
1662597000000|2022-09-08 00:30:00|524.07|521.27|525.29|522.49|525.84|523.04|523.62|520.82|0
1662597300000|2022-09-08 00:35:00|525.18|522.38|524.29|521.49|526.29|523.49|524.29|521.49|0
1662597600000|2022-09-08 00:40:00|524.51|521.71|524.73|521.93|525.62|522.82|524.51|521.71|0
1662597900000|2022-09-08 00:45:00|524.95|522.15|525.17|522.37|525.62|522.82|524.51|521.71|0
1662598200000|2022-09-08 00:50:00|525.4|522.6|524.06|521.26|525.84|523.04|523.62|520.82|0
1662598500000|2022-09-08 00:55:00|523.84|521.04|523.84|521.04|524.28|521.48|522.95|520.15|0
1662598800000|2022-09-08 01:00:00|523.95|521.15|523.62|520.82|524.28|521.48|523.17|520.37|0
1662599100000|2022-09-08 01:05:00|523.84|521.04|520.95|518.15|524.06|521.26|520.51|517.71|0
1662599400000|2022-09-08 01:10:00|521.17|518.37|520.73|517.93|521.29|518.49|520.51|517.71|0
1662599700000|2022-09-08 01:15:00|520.95|518.15|523.83|521.03|524.06|521.26|519.96|517.16|0
1662600000000|2022-09-08 01:20:00|524.06|521.26|522.28|519.48|524.28|521.48|521.84|519.04|0
1662600300000|2022-09-08 01:25:00|522.39|519.59|521.61|518.81|522.72|519.92|521.39|518.59|0
1662600600000|2022-09-08 01:30:00|521.83|519.03|522.5|519.7|522.72|519.92|521.39|518.59|0
1662600900000|2022-09-08 01:35:00|522.28|519.48|524.27|521.47|524.27|521.47|521.61|518.81|0
1662601200000|2022-09-08 01:40:00|524.05|521.25|523.83|521.03|524.05|521.25|522.72|519.92|0
1662601500000|2022-09-08 01:45:00|523.72|520.92|523.38|520.58|523.72|520.92|522.94|520.14|0
1662601800000|2022-09-08 01:50:00|523.28|520.48|523.38|520.58|524.05|521.25|522.94|520.14|0
1662602100000|2022-09-08 01:55:00|523.5|520.7|523.82|521.02|524.05|521.25|523.38|520.58|0
1662602400000|2022-09-08 02:00:00|524.05|521.25|523.38|520.58|524.05|521.25|522.71|519.91|0
1662602700000|2022-09-08 02:05:00|523.6|520.8|523.6|520.8|523.82|521.02|522.93|520.13|0
1662603000000|2022-09-08 02:10:00|523.38|520.58|524.04|521.24|524.04|521.24|522.93|520.13|0
1662603300000|2022-09-08 02:15:00|523.82|521.02|523.37|520.57|524.49|521.69|523.37|520.57|0
1662603600000|2022-09-08 02:20:00|523.15|520.35|522.82|520.02|523.82|521.02|522.71|519.91|0
1662603900000|2022-09-08 02:25:00|522.93|520.13|523.82|521.02|523.82|521.02|522.6|519.8|0
1662604200000|2022-09-08 02:30:00|523.59|520.79|524.04|521.24|524.04|521.24|523.15|520.35|0
1662604500000|2022-09-08 02:35:00|524.26|521.46|526.04|523.24|526.48|523.68|524.04|521.24|0
1662604800000|2022-09-08 02:40:00|526.26|523.46|526.26|523.46|526.48|523.68|525.81|523.01|0
1662605100000|2022-09-08 02:45:00|526.03|523.23|526.48|523.68|527.37|524.57|525.81|523.01|0
1662605400000|2022-09-08 02:50:00|526.7|523.9|527.04|524.24|527.04|524.24|526.48|523.68|0
1662605700000|2022-09-08 02:55:00|526.92|524.12|527.59|524.79|527.59|524.79|526.48|523.68|0
1662606000000|2022-09-08 03:00:00|527.37|524.57|526.47|523.67|527.37|524.57|526.25|523.45|0
1662606300000|2022-09-08 03:05:00|526.59|523.79|525.36|522.56|526.92|524.12|525.14|522.34|0
1662606600000|2022-09-08 03:10:00|525.14|522.34|523.03|520.23|525.58|522.78|523.03|520.23|0
1662606900000|2022-09-08 03:15:00|523.14|520.34|523.36|520.56|524.47|521.67|522.92|520.12|0
1662607200000|2022-09-08 03:20:00|523.14|520.34|524.14|521.34|524.47|521.67|523.14|520.34|0
1662607500000|2022-09-08 03:25:00|523.8|521|525.58|522.78|525.58|522.78|523.8|521|0
1662607800000|2022-09-08 03:30:00|525.36|522.56|524.69|521.89|525.36|522.56|524.47|521.67|0
1662608100000|2022-09-08 03:35:00|524.58|521.78|525.47|522.67|525.58|522.78|523.8|521|0
1662608400000|2022-09-08 03:40:00|525.35|522.55|524.91|522.11|526.02|523.22|524.69|521.89|0
1662608700000|2022-09-08 03:45:00|525.02|522.22|525.57|522.77|526.02|523.22|524.91|522.11|0
1662609000000|2022-09-08 03:50:00|525.8|523|525.79|522.99|526.24|523.44|525.35|522.55|0
1662609300000|2022-09-08 03:55:00|525.57|522.77|525.35|522.55|525.79|522.99|524.46|521.66|0
1662609600000|2022-09-08 04:00:00|525.13|522.33|523.57|520.77|525.13|522.33|523.57|520.77|0
1662609900000|2022-09-08 04:05:00|523.79|520.99|523.57|520.77|524.68|521.88|523.57|520.77|0
1662610200000|2022-09-08 04:10:00|523.46|520.66|522.9|520.1|524.01|521.21|522.9|520.1|0
1662610500000|2022-09-08 04:15:00|522.8|520|523.79|520.99|524.01|521.21|522.68|519.88|0
1662610800000|2022-09-08 04:20:00|523.57|520.77|521.79|518.99|523.57|520.77|521.79|518.99|0
1662611100000|2022-09-08 04:25:00|522.01|519.21|522.9|520.1|523.56|520.76|522.01|519.21|0
1662611400000|2022-09-08 04:30:00|523.01|520.21|523.12|520.32|523.56|520.76|522.68|519.88|0
1662611700000|2022-09-08 04:35:00|523.34|520.54|522.45|519.65|523.34|520.54|522.23|519.43|0
1662612000000|2022-09-08 04:40:00|522.23|519.43|521.79|518.99|522.45|519.65|521.34|518.54|0
1662612300000|2022-09-08 04:45:00|522.01|519.21|522.23|519.43|522.45|519.65|521.56|518.76|0
1662612600000|2022-09-08 04:50:00|522.45|519.65|522.23|519.43|522.89|520.09|522.01|519.21|0
1662612900000|2022-09-08 04:55:00|522|519.2|521.34|518.54|522.23|519.43|521.12|518.32|0
1662613200000|2022-09-08 05:00:00|521.12|518.32|521.34|518.54|521.56|518.76|520.67|517.87|0
1662613500000|2022-09-08 05:05:00|521.23|518.43|520.67|517.87|521.23|518.43|520.01|517.21|0
1662613800000|2022-09-08 05:10:00|520.79|517.99|520.89|518.09|521.33|518.53|519.78|516.98|0
1662614100000|2022-09-08 05:15:00|520.78|517.98|519.78|516.98|521.78|518.98|519.34|516.54|0
1662614400000|2022-09-08 05:20:00|519.9|517.1|520.67|517.87|521.11|518.31|519.78|516.98|0
1662614700000|2022-09-08 05:25:00|520.89|518.09|520.44|517.64|520.89|518.09|519.78|516.98|0
1662615000000|2022-09-08 05:30:00|520.56|517.76|521.33|518.53|521.55|518.75|520|517.2|0
1662615300000|2022-09-08 05:35:00|521.11|518.31|520.44|517.64|521.33|518.53|520.44|517.64|0
1662615600000|2022-09-08 05:40:00|520.33|517.53|522.44|519.64|522.55|519.75|520.22|517.42|0
1662615900000|2022-09-08 05:45:00|522.55|519.75|521.55|518.75|522.88|520.08|521.33|518.53|0
1662616200000|2022-09-08 05:50:00|521.77|518.97|522.21|519.41|522.66|519.86|521.32|518.52|0
1662616500000|2022-09-08 05:55:00|522.33|519.53|519.99|517.19|522.65|519.85|519.77|516.97|0
1662616800000|2022-09-08 06:00:00|520.66|517.86|518|515.2|522.43|519.63|517.56|514.76|0
1662617100000|2022-09-08 06:05:00|518.44|515.64|517.11|514.31|520.66|517.86|517.11|514.31|0
1662617400000|2022-09-08 06:10:00|516.89|514.09|513.8|511|517.78|514.98|513.8|511|0
1662617700000|2022-09-08 06:15:00|514.02|511.22|512.92|510.12|514.02|511.22|511.81|509.01|0
1662618000000|2022-09-08 06:20:00|512.69|509.89|515.34|512.54|515.68|512.88|512.47|509.67|0
1662618300000|2022-09-08 06:25:00|515.56|512.76|516|513.2|516.22|513.42|514.9|512.1|0
1662618600000|2022-09-08 06:30:00|516.22|513.42|516.22|513.42|516.89|514.09|515.78|512.98|0
1662618900000|2022-09-08 06:35:00|516.34|513.54|518.65|515.85|519.76|516.96|516.34|513.54|0
1662619200000|2022-09-08 06:40:00|518.43|515.63|517.77|514.97|519.32|516.52|517.77|514.97|0
1662619500000|2022-09-08 06:45:00|517.55|514.75|519.09|516.29|519.76|516.96|517.33|514.53|0
1662619800000|2022-09-08 06:50:00|519.32|516.52|519.76|516.96|520.2|517.4|518.87|516.07|0
1662620100000|2022-09-08 06:55:00|519.98|517.18|520.2|517.4|520.64|517.84|519.09|516.29|0
1662620400000|2022-09-08 07:00:00|519.98|517.18|518.65|515.85|521.53|518.73|517.76|514.96|0
1662620700000|2022-09-08 07:05:00|518.45|516.05|518|515.6|519.23|516.83|516.9|514.5|0
1662621000000|2022-09-08 07:10:00|517.12|514.72|518.22|515.82|520|517.6|517.12|514.72|0
1662621300000|2022-09-08 07:15:00|518.45|516.05|522.21|519.81|523.54|521.14|518.22|515.82|0
1662621600000|2022-09-08 07:20:00|522.66|520.26|525.99|523.59|528.66|526.26|522.66|520.26|0
1662621900000|2022-09-08 07:25:00|526.43|524.03|527.32|524.92|529.55|527.15|526.43|524.03|0
1662622200000|2022-09-08 07:30:00|527.54|525.14|529.99|527.59|532.23|529.83|527.54|525.14|0
1662622500000|2022-09-08 07:35:00|530.22|527.82|529.99|527.59|532.23|529.83|529.1|526.7|0
1662622800000|2022-09-08 07:40:00|529.55|527.15|528.88|526.48|531.55|529.15|528.43|526.03|0
1662623100000|2022-09-08 07:45:00|529.1|526.7|528.32|525.92|529.77|527.37|527.76|525.36|0
1662623400000|2022-09-08 07:50:00|528.43|526.03|532.22|529.82|533.79|531.39|528.43|526.03|0
1662623700000|2022-09-08 07:55:00|532.44|530.04|529.76|527.36|533.11|530.71|529.32|526.92|0
1662624000000|2022-09-08 08:00:00|529.99|527.59|532.89|530.49|534.45|532.05|529.99|527.59|0
1662624300000|2022-09-08 08:05:00|532.67|530.27|532.89|530.49|533.56|531.16|531.1|528.7|0
1662624600000|2022-09-08 08:10:00|533.11|530.71|529.32|526.92|533.11|530.71|529.32|526.92|0
1662624900000|2022-09-08 08:15:00|529.09|526.69|528.42|526.02|530.65|528.25|527.53|525.13|0
1662625200000|2022-09-08 08:20:00|528.2|525.8|530.87|528.47|531.44|529.04|527.53|525.13|0
1662625500000|2022-09-08 08:25:00|530.65|528.25|529.2|526.8|532.44|530.04|528.76|526.36|0
1662625800000|2022-09-08 08:30:00|529.31|526.91|530.43|528.03|530.87|528.47|528.64|526.24|0
1662626100000|2022-09-08 08:35:00|529.76|527.36|530.42|528.02|530.87|528.47|529.31|526.91|0
1662626400000|2022-09-08 08:40:00|529.65|527.25|527.97|525.57|530.65|528.25|527.75|525.35|0
1662626700000|2022-09-08 08:45:00|527.75|525.35|527.3|524.9|528.42|526.02|526.63|524.23|0
1662627000000|2022-09-08 08:50:00|527.08|524.68|526.63|524.23|528.19|525.79|526.41|524.01|0
1662627300000|2022-09-08 08:55:00|526.53|524.13|525.07|522.67|527.3|524.9|525.07|522.67|0
1662627600000|2022-09-08 09:00:00|525.3|522.9|524.41|522.01|525.96|523.56|524.41|522.01|0
1662627900000|2022-09-08 09:05:00|524.63|522.23|526.63|524.23|526.85|524.45|523.96|521.56|0
1662628200000|2022-09-08 09:10:00|526.74|524.34|527.52|525.12|527.52|525.12|526.18|523.78|0
1662628500000|2022-09-08 09:15:00|527.3|524.9|526.63|524.23|528.19|525.79|526.08|523.68|0
1662628800000|2022-09-08 09:20:00|526.52|524.12|526.85|524.45|527.52|525.12|525.74|523.34|0
1662629100000|2022-09-08 09:25:00|526.74|524.34|526.52|524.12|527.29|524.89|526.18|523.78|0
1662629400000|2022-09-08 09:30:00|526.74|524.34|527.74|525.34|529.3|526.9|526.74|524.34|0
1662629700000|2022-09-08 09:35:00|527.51|525.11|525.62|523.22|528.85|526.45|525.51|523.11|0
1662630000000|2022-09-08 09:40:00|525.51|523.11|527.73|525.33|527.73|525.33|525.18|522.78|0
1662630300000|2022-09-08 09:45:00|527.4|525|528.18|525.78|528.62|526.22|526.62|524.22|0
1662630600000|2022-09-08 09:50:00|528.4|526|527.51|525.11|529.07|526.67|526.84|524.44|0
1662630900000|2022-09-08 09:55:00|527.4|525|525.28|522.88|527.85|525.45|525.28|522.88|0
1662631200000|2022-09-08 10:00:00|525.5|523.1|526.39|523.99|526.39|523.99|524.17|521.77|0
1662631500000|2022-09-08 10:05:00|526.62|524.22|525.72|523.32|528.51|526.11|525.5|523.1|0
1662631800000|2022-09-08 10:10:00|525.5|523.1|526.17|523.77|527.28|524.88|525.28|522.88|0
1662632100000|2022-09-08 10:15:00|526.06|523.66|526.61|524.21|527.73|525.33|525.95|523.55|0
1662632400000|2022-09-08 10:20:00|526.51|524.11|525.05|522.65|527.5|525.1|525.05|522.65|0
1662632700000|2022-09-08 10:25:00|525.28|522.88|524.83|522.43|526.83|524.43|524.61|522.21|0
1662633000000|2022-09-08 10:30:00|525.05|522.65|524.38|521.98|525.5|523.1|524.16|521.76|0
1662633300000|2022-09-08 10:35:00|524.16|521.76|523.49|521.09|526.16|523.76|522.83|520.43|0
1662633600000|2022-09-08 10:40:00|523.72|521.32|522.83|520.43|524.83|522.43|522.72|520.32|0
1662633900000|2022-09-08 10:45:00|522.94|520.54|521.27|518.87|523.27|520.87|519.72|517.32|0
1662634200000|2022-09-08 10:50:00|521.05|518.65|519.94|517.54|521.49|519.09|519.61|517.21|0
1662634500000|2022-09-08 10:55:00|520.38|517.98|521.71|519.31|522.27|519.87|520.16|517.76|0
1662634800000|2022-09-08 11:00:00|521.49|519.09|519.05|516.65|522.38|519.98|518.83|516.43|0
1662635100000|2022-09-08 11:05:00|519.27|516.87|519.27|516.87|521.49|519.09|519.27|516.87|0
1662635400000|2022-09-08 11:10:00|519.05|516.65|520.16|517.76|520.38|517.98|517.06|514.66|0
1662635700000|2022-09-08 11:15:00|520.38|517.98|522.15|519.75|522.37|519.97|520.38|517.98|0
1662636000000|2022-09-08 11:20:00|521.93|519.53|523.04|520.64|523.48|521.08|521.49|519.09|0
1662636300000|2022-09-08 11:25:00|522.82|520.42|522.15|519.75|523.93|521.53|522.15|519.75|0
1662636600000|2022-09-08 11:30:00|523.04|520.64|525.7|523.3|526.49|524.09|522.93|520.53|0
1662636900000|2022-09-08 11:35:00|525.48|523.08|524.59|522.19|527.48|525.08|524.37|521.97|0
1662637200000|2022-09-08 11:40:00|524.81|522.41|525.37|522.97|526.15|523.75|523.26|520.86|0
1662637500000|2022-09-08 11:45:00|525.7|523.3|527.7|525.3|527.7|525.3|525.48|523.08|0
1662637800000|2022-09-08 11:50:00|527.93|525.53|527.03|524.63|527.93|525.53|525.81|523.41|0
1662638100000|2022-09-08 11:55:00|527.26|524.86|525.47|523.07|527.48|525.08|525.25|522.85|0
1662638400000|2022-09-08 12:00:00|525.25|522.85|523.92|521.52|526.14|523.74|523.47|521.07|0
1662638700000|2022-09-08 12:05:00|523.69|521.29|522.92|520.52|524.03|521.63|522.36|519.96|0
1662639000000|2022-09-08 12:10:00|522.81|520.41|523.36|520.96|523.36|520.96|522.36|519.96|0
1662639300000|2022-09-08 12:15:00|523.25|520.85|528.87|526.47|529.66|527.26|518.04|515.64|0
1662639600000|2022-09-08 12:20:00|529.99|527.59|521.19|518.79|529.99|527.59|521.07|518.67|0
1662639900000|2022-09-08 12:25:00|521.07|518.67|524.19|521.79|526.19|523.79|520.85|518.45|0
1662640200000|2022-09-08 12:30:00|524.08|521.68|532.67|530.27|532.89|530.49|524.08|521.68|0
1662640500000|2022-09-08 12:35:00|532|529.6|531.77|529.37|532.67|530.27|529.76|527.36|0
1662640800000|2022-09-08 12:40:00|531.33|528.93|533.65|531.25|536.33|533.93|531.1|528.7|0
1662641100000|2022-09-08 12:45:00|533.87|531.47|531.64|529.24|534.99|532.59|529.86|527.46|0
1662641400000|2022-09-08 12:50:00|531.42|529.02|533.65|531.25|535.55|533.15|528.52|526.12|0
1662641700000|2022-09-08 12:55:00|534.09|531.69|539.91|537.51|540.8|538.4|534.09|531.69|0
1662642000000|2022-09-08 13:00:00|540.13|537.73|541.59|539.19|542.26|539.86|539.04|536.64|0
1662642300000|2022-09-08 13:05:00|541.14|538.74|544.05|541.65|545.51|543.11|540.47|538.07|0
1662642600000|2022-09-08 13:10:00|544.27|541.87|547.86|545.46|547.86|545.46|541.81|539.41|0
1662642900000|2022-09-08 13:15:00|547.19|544.79|544.27|541.87|548.98|546.58|543.82|541.42|0
1662643200000|2022-09-08 13:20:00|543.82|541.42|545.61|543.21|548.98|546.58|543.82|541.42|0
1662643500000|2022-09-08 13:25:00|545.84|543.44|548.98|546.58|549.43|547.03|545.16|542.76|0
1662643800000|2022-09-08 13:30:00|548.3|545.9|555.82|553.42|558.97|556.57|548.3|545.9|0
1662644100000|2022-09-08 13:35:00|556.27|553.87|551.99|549.59|558.52|556.12|550.65|548.25|0
1662644400000|2022-09-08 13:40:00|552.67|550.27|534.11|531.71|558.29|555.89|533.22|530.82|0
1662644700000|2022-09-08 13:45:00|534.78|532.38|535|532.6|540.83|538.43|531.65|529.25|0
1662645000000|2022-09-08 13:50:00|535.67|533.27|531.88|529.48|538.59|536.19|530.54|528.14|0
1662645300000|2022-09-08 13:55:00|532.1|529.7|530.31|527.91|533.44|531.04|526.53|524.13|0
1662645600000|2022-09-08 14:00:00|528.98|526.58|540.89|538.49|542.68|540.28|527.86|525.46|0
1662645900000|2022-09-08 14:05:00|541.11|538.71|533.72|531.32|541.78|539.38|530.82|528.42|0
1662646200000|2022-09-08 14:10:00|533.95|531.55|536.18|533.78|538.64|536.24|530.38|527.98|0
1662646500000|2022-09-08 14:15:00|535.06|532.66|522.37|519.97|538.64|536.24|521.93|519.53|0
1662646800000|2022-09-08 14:20:00|523.03|520.63|528.14|525.74|528.81|526.41|519.05|516.65|0
1662647100000|2022-09-08 14:25:00|528.81|526.41|524.39|521.99|530.15|527.75|523.92|521.52|0
1662647400000|2022-09-08 14:30:00|524.17|521.77|518.4|516|527.06|524.66|517.51|515.11|0
1662647700000|2022-09-08 14:35:00|518.18|515.78|513.31|510.91|521.06|518.66|511.77|509.37|0
1662648000000|2022-09-08 14:40:00|513.09|510.69|510.4|508|515.3|512.9|509.79|507.39|0
1662648300000|2022-09-08 14:45:00|510.18|507.78|510.46|508.06|512.01|509.61|507.81|505.41|0
1662648600000|2022-09-08 14:50:00|510.68|508.28|509.35|506.95|513.78|511.38|508.69|506.29|0
1662648900000|2022-09-08 14:55:00|509.58|507.18|505.16|502.76|510.68|508.28|504.28|501.88|0
1662649200000|2022-09-08 15:00:00|504.94|502.54|502.23|499.83|505.6|503.2|500.26|497.86|0
1662649500000|2022-09-08 15:05:00|502.67|500.27|500.48|498.08|502.67|500.27|499.16|496.76|0
1662649800000|2022-09-08 15:10:00|500.26|497.86|499.82|497.42|503.33|500.93|499.38|496.98|0
1662650100000|2022-09-08 15:15:00|499.38|496.98|499.38|496.98|501.35|498.95|498.07|495.67|0
1662650400000|2022-09-08 15:20:00|499.16|496.76|499.38|496.98|500.47|498.07|497.19|494.79|0
1662650700000|2022-09-08 15:25:00|498.94|496.54|502.01|499.61|502.66|500.26|498.72|496.32|0
1662651000000|2022-09-08 15:30:00|502.44|500.04|501.13|498.73|503.54|501.14|500.91|498.51|0
1662651300000|2022-09-08 15:35:00|501.57|499.17|507.05|504.65|507.71|505.31|499.16|496.76|0
1662651600000|2022-09-08 15:40:00|507.27|504.87|507.71|505.31|510.8|508.4|506.83|504.43|0
1662651900000|2022-09-08 15:45:00|508.15|505.75|509.5|507.1|509.72|507.32|505.95|503.55|0
1662652200000|2022-09-08 15:50:00|509.72|507.32|506.85|504.45|511.49|509.09|506.63|504.23|0
1662652500000|2022-09-08 15:55:00|506.63|504.23|508.84|506.44|509.06|506.66|506.19|503.79|0
1662652800000|2022-09-08 16:00:00|508.4|506|527.71|525.31|527.94|525.54|507.29|504.89|0
1662653100000|2022-09-08 16:05:00|527.94|525.54|535.78|533.38|541.17|538.77|527.94|525.54|0
1662653400000|2022-09-08 16:10:00|536.45|534.05|541.94|538.58|545.49|542.13|536|533.6|0
1662653700000|2022-09-08 16:15:00|543.07|539.71|542.17|538.81|546.66|543.3|538.36|535|0
1662654000000|2022-09-08 16:20:00|541.94|538.58|543.93|541.53|549.36|546|540.37|537.01|0
1662654300000|2022-09-08 16:25:00|543.26|540.86|539.67|537.27|545.73|543.33|538.1|535.7|0
1662654600000|2022-09-08 16:30:00|539.44|537.04|535.39|532.03|541.01|538.61|532.45|530.05|0
1662654900000|2022-09-08 16:35:00|535.16|531.8|533.21|529.85|535.16|531.8|531.21|527.85|0
1662655200000|2022-09-08 16:40:00|533.44|530.08|524.31|520.95|535.22|531.86|523.21|519.85|0
1662655500000|2022-09-08 16:45:00|523.87|520.51|525.42|522.06|527.42|524.06|523.87|520.51|0
1662655800000|2022-09-08 16:50:00|525.65|522.29|522.5|520.1|525.65|523.21|519.62|517.22|0
1662656100000|2022-09-08 16:55:00|522.72|520.32|524.05|521.65|524.27|521.87|521.39|518.99|0
1662656400000|2022-09-08 17:00:00|524.27|521.87|529.11|525.75|529.61|527.21|522.28|519.88|0
1662656700000|2022-09-08 17:05:00|528.89|525.53|527.16|523.8|530.95|527.59|526.27|522.91|0
1662657000000|2022-09-08 17:10:00|526.27|522.91|512.81|509.45|526.27|522.91|512.15|508.79|0
1662657300000|2022-09-08 17:15:00|512.37|509.01|513.92|510.56|515.24|511.88|511.71|508.35|0
1662657600000|2022-09-08 17:20:00|513.7|510.34|511.11|508.71|514.36|511|511.11|508.23|0
1662657900000|2022-09-08 17:25:00|511.77|509.37|511.77|509.37|514.65|512.25|508.9|506.5|0
1662658200000|2022-09-08 17:30:00|511.55|509.15|512.43|510.03|515.76|513.36|510|507.6|0
1662658500000|2022-09-08 17:35:00|512.65|510.25|508.89|506.49|513.1|510.7|505.81|503.41|0
1662658800000|2022-09-08 17:40:00|508.23|505.83|507.79|505.39|509.78|507.38|507.02|504.62|0
1662659100000|2022-09-08 17:45:00|508.67|506.27|507.13|504.73|509.78|507.38|506.91|504.51|0
1662659400000|2022-09-08 17:50:00|506.9|504.5|511.32|508.92|511.32|508.92|506.68|504.28|0
1662659700000|2022-09-08 17:55:00|510.88|508.48|513.53|511.13|520.2|517.8|510.66|508.26|0
1662660000000|2022-09-08 18:00:00|512.43|510.03|509.55|507.15|514.64|512.24|509.55|507.15|0
1662660300000|2022-09-08 18:05:00|509.33|506.93|511.98|509.58|513.75|511.35|507.78|505.38|0
1662660600000|2022-09-08 18:10:00|511.54|509.14|513.09|510.69|513.31|510.91|509.77|507.37|0
1662660900000|2022-09-08 18:15:00|513.31|510.91|509.55|507.15|515.3|512.9|508.44|506.04|0
1662661200000|2022-09-08 18:20:00|509.99|507.59|510.21|507.81|511.54|509.14|508.88|506.48|0
1662661500000|2022-09-08 18:25:00|509.77|507.37|510.65|508.25|511.65|509.25|508.22|505.82|0
1662661800000|2022-09-08 18:30:00|510.43|508.03|504.98|502.58|510.65|508.25|504.69|502.29|0
1662662100000|2022-09-08 18:35:00|504.76|502.36|504.98|502.58|507.4|505|504.32|501.92|0
1662662400000|2022-09-08 18:40:00|504.76|502.36|512.08|508.72|517.18|514.74|504.32|501.92|0
1662662700000|2022-09-08 18:45:00|512.52|509.16|517.58|514.22|519.57|516.21|510.97|507.61|0
1662663000000|2022-09-08 18:50:00|516.92|513.56|514.23|511.83|519.98|517.58|513.13|510.73|0
1662663300000|2022-09-08 18:55:00|514.67|512.27|517.76|515.36|519.31|516.91|514.45|512.05|0
1662663600000|2022-09-08 19:00:00|517.54|515.14|520.19|517.79|523.74|521.34|514.67|512.27|0
1662663900000|2022-09-08 19:05:00|519.97|517.57|519.53|517.13|521.08|518.68|516.88|514.48|0
1662664200000|2022-09-08 19:10:00|519.75|517.35|514.19|511.79|521.74|519.34|514.19|511.79|0
1662664500000|2022-09-08 19:15:00|513.97|511.57|512.86|510.46|515.51|513.11|512.2|509.8|0
1662664800000|2022-09-08 19:20:00|513.08|510.68|510.43|508.03|513.74|511.34|509.33|506.93|0
1662665100000|2022-09-08 19:25:00|510.21|507.81|512.42|510.02|513.08|510.68|509.77|507.37|0
1662665400000|2022-09-08 19:30:00|512.2|509.8|513.74|511.34|514.4|512|509.11|506.71|0
1662665700000|2022-09-08 19:35:00|513.96|511.56|513.08|510.68|515.73|513.33|512.19|509.79|0
1662666000000|2022-09-08 19:40:00|513.3|510.9|518.83|516.43|519.49|517.09|512.41|510.01|0
1662666300000|2022-09-08 19:45:00|519.05|516.65|516.21|513.81|519.27|516.87|512.22|509.82|0
1662666600000|2022-09-08 19:50:00|514.44|512.04|504.28|501.88|514.44|512.04|504.28|501.88|0
1662666900000|2022-09-08 19:55:00|504.94|502.54|501.64|499.24|505.82|503.42|500.77|498.37|0
1662667200000|2022-09-08 20:00:00|500.99|498.59|497.44|495.04|501.21|498.81|497.22|494.82|0
1662667500000|2022-09-08 20:05:00|497.22|494.82|497.44|495.04|497.88|495.48|496.56|494.16|0
1662667800000|2022-09-08 20:10:00|497.66|495.26|496.78|494.38|497.88|495.48|495.9|493.5|0
1662668100000|2022-09-08 20:15:00|496.1|493.3|495.66|492.86|496.54|493.74|495.66|492.86|0
1662668400000|2022-09-08 20:20:00|495.55|492.75|496.54|493.74|496.54|493.74|495.55|492.75|0
1662668700000|2022-09-08 20:25:00|496.98|494.18|496.76|493.96|496.98|494.18|496.54|493.74|0
1662669000000|2022-09-08 20:30:00|496.54|493.74|496.97|494.17|496.98|494.18|496.53|493.73|0
1662669300000|2022-09-08 20:35:00|496.75|493.95|496.97|494.17|496.97|494.17|496.75|493.95|0
1662669600000|2022-09-08 20:40:00|496.75|493.95|497.21|494.41|497.21|494.41|496.53|493.73|0
1662669900000|2022-09-08 20:45:00|496.99|494.19|497.21|494.41|497.21|494.41|496.77|493.97|0
1662670200000|2022-09-08 20:50:00|496.99|494.19|496.99|494.19|497.21|494.41|496.77|493.97|0
1662670500000|2022-09-08 20:55:00|497.21|494.41|497.32|494.52|497.32|494.52|496.55|493.75|0
1662670800000|2022-09-08 21:00:00|497.23|494.43|497.09|494.29|497.42|494.62|496.9|494.1|0
1662671100000|2022-09-08 21:05:00|497.13|494.33|496.93|494.13|497.15|494.35|496.93|494.13|0
1662671400000|2022-09-08 21:10:00|496.96|494.16|497.09|494.29|497.09|494.29|496.96|494.16|0
1662671700000|2022-09-08 21:15:00|496.96|494.16|497.19|494.39|497.41|494.61|496.96|494.16|0
1662672000000|2022-09-08 21:20:00|497.12|494.32|496.87|494.07|497.32|494.52|496.83|494.03|0
1662672300000|2022-09-08 21:25:00|497.25|494.45|496.89|494.09|497.28|494.48|496.65|493.85|0
1662672600000|2022-09-08 21:30:00|496.93|494.13|497.05|494.25|497.44|494.64|496.93|494.13|0
1662672900000|2022-09-08 21:35:00|497.08|494.28|497.53|494.73|497.53|494.73|497.08|494.28|0
1662673200000|2022-09-08 21:40:00|497.62|494.82|497.58|494.78|497.65|494.85|497.58|494.78|0
1662673500000|2022-09-08 21:45:00|497.52|494.72|497.42|494.62|497.65|494.85|497.27|494.47|0
1662673800000|2022-09-08 21:50:00|497.4|494.6|497.42|494.62|497.65|494.85|497.26|494.46|0
1662674100000|2022-09-08 21:55:00|497.23|494.43|497.32|494.52|497.49|494.69|497.23|494.43|0
1662674400000|2022-09-08 22:00:00|497.31|494.51|498.62|495.82|498.84|496.04|496.65|493.85|0
1662674700000|2022-09-08 22:05:00|498.73|495.93|498.72|495.92|498.84|496.04|498.5|495.7|0
1662675000000|2022-09-08 22:10:00|498.62|495.82|498.72|495.92|498.94|496.14|498.5|495.7|0
1662675300000|2022-09-08 22:15:00|498.94|496.14|500.26|497.46|500.26|497.46|498.72|495.92|0
1662675600000|2022-09-08 22:20:00|500.37|497.57|500.48|497.68|500.48|497.68|499.82|497.02|0
1662675900000|2022-09-08 22:25:00|500.26|497.46|500.81|498.01|500.91|498.11|500.04|497.24|0
1662676200000|2022-09-08 22:30:00|500.69|497.89|500.03|497.23|501.03|498.23|499.81|497.01|0
1662676500000|2022-09-08 22:35:00|500.25|497.45|498.72|495.92|500.25|497.45|498.72|495.92|0
1662676800000|2022-09-08 22:40:00|498.94|496.14|499.81|497.01|500.03|497.23|498.72|495.92|0
1662677100000|2022-09-08 22:45:00|499.59|496.79|499.59|496.79|499.59|496.79|499.15|496.35|0
1662677400000|2022-09-08 22:50:00|499.7|496.9|499.81|497.01|499.81|497.01|499.59|496.79|0
1662677700000|2022-09-08 22:55:00|499.59|496.79|498.71|495.91|499.59|496.79|498.71|495.91|0
1662678000000|2022-09-08 23:00:00|498.49|495.69|497.73|494.93|498.49|495.69|497.61|494.81|0
1662678300000|2022-09-08 23:05:00|498.05|495.25|498.05|495.25|498.27|495.47|497.51|494.71|0
1662678600000|2022-09-08 23:10:00|498.16|495.36|497.61|494.81|498.27|495.47|497.39|494.59|0
1662678900000|2022-09-08 23:15:00|497.39|494.59|497.17|494.37|497.51|494.71|497.17|494.37|0
1662679200000|2022-09-08 23:20:00|496.95|494.15|495.86|493.06|496.95|494.15|495.86|493.06|0
1662679500000|2022-09-08 23:25:00|496.07|493.27|495.85|493.05|496.07|493.27|495.85|493.05|0
1662679800000|2022-09-08 23:30:00|496.07|493.27|496.73|493.93|497.39|494.59|495.85|493.05|0
1662680100000|2022-09-08 23:35:00|496.84|494.04|496.95|494.15|497.6|494.8|496.51|493.71|0
1662680400000|2022-09-08 23:40:00|496.73|493.93|497.82|495.02|497.82|495.02|496.73|493.93|0
1662680700000|2022-09-08 23:45:00|497.6|494.8|496.94|494.14|497.82|495.02|496.94|494.14|0
1662681000000|2022-09-08 23:50:00|496.51|493.71|496.5|493.7|497.16|494.36|495.85|493.05|0
1662681300000|2022-09-08 23:55:00|496.72|493.92|498.04|495.24|498.04|495.24|496.72|493.92|0
1662681600000|2022-09-09 00:00:00|497.82|495.02|498.04|495.24|498.48|495.68|496.06|493.26|0
1662681900000|2022-09-09 00:05:00|498.25|495.45|496.5|493.7|498.47|495.67|495.84|493.04|0
1662682200000|2022-09-09 00:10:00|496.4|493.6|493.65|490.85|496.5|493.7|493.65|490.85|0
1662682500000|2022-09-09 00:15:00|493.44|490.64|492.78|489.98|494.31|491.51|491.69|488.89|0
1662682800000|2022-09-09 00:20:00|493|490.2|493.65|490.85|493.87|491.07|492.78|489.98|0
1662683100000|2022-09-09 00:25:00|493.43|490.63|492.34|489.54|494.31|491.51|492.34|489.54|0
1662683400000|2022-09-09 00:30:00|492.56|489.76|489.5|486.7|492.56|489.76|489.07|486.27|0
1662683700000|2022-09-09 00:35:00|489.28|486.48|489.28|486.48|489.72|486.92|488.85|486.05|0
1662684000000|2022-09-09 00:40:00|489.07|486.27|488.63|485.83|489.28|486.48|488.19|485.39|0
1662684300000|2022-09-09 00:45:00|488.41|485.61|488.84|486.04|489.28|486.48|488.19|485.39|0
1662684600000|2022-09-09 00:50:00|489.06|486.26|488.19|485.39|489.06|486.26|487.53|484.73|0
1662684900000|2022-09-09 00:55:00|488.52|485.72|490.15|487.35|490.59|487.79|488.41|485.61|0
1662685200000|2022-09-09 01:00:00|490.37|487.57|491.68|488.88|491.89|489.09|489.71|486.91|0
1662685500000|2022-09-09 01:05:00|492.11|489.31|491.02|488.22|492.44|489.64|490.36|487.56|0
1662685800000|2022-09-09 01:10:00|490.8|488|491.67|488.87|491.79|488.99|490.7|487.9|0
1662686100000|2022-09-09 01:15:00|491.57|488.77|490.36|487.56|492.11|489.31|490.36|487.56|0
1662686400000|2022-09-09 01:20:00|489.71|486.91|491.67|488.87|491.67|488.87|489.71|486.91|0
1662686700000|2022-09-09 01:25:00|491.89|489.09|493.2|490.4|493.2|490.4|491.67|488.87|0
1662687000000|2022-09-09 01:30:00|493.42|490.62|495.82|493.02|495.82|493.02|493.2|490.4|0
1662687300000|2022-09-09 01:35:00|495.6|492.8|495.38|492.58|495.72|492.92|494.73|491.93|0
1662687600000|2022-09-09 01:40:00|495.6|492.8|493.85|491.05|495.6|492.8|493.19|490.39|0
1662687900000|2022-09-09 01:45:00|493.74|490.94|493.19|490.39|494.29|491.49|493.19|490.39|0
1662688200000|2022-09-09 01:50:00|492.97|490.17|492.97|490.17|493.19|490.39|491.88|489.08|0
1662688500000|2022-09-09 01:55:00|492.75|489.95|493.84|491.04|494.06|491.26|492.53|489.73|0
1662688800000|2022-09-09 02:00:00|493.63|490.83|492.53|489.73|493.63|490.83|492.31|489.51|0
1662689100000|2022-09-09 02:05:00|492.75|489.95|492.97|490.17|493.08|490.28|492.09|489.29|0
1662689400000|2022-09-09 02:10:00|492.53|489.73|491.22|488.42|492.53|489.73|490.78|487.98|0
1662689700000|2022-09-09 02:15:00|491|488.2|491.65|488.85|491.87|489.07|490.78|487.98|0
1662690000000|2022-09-09 02:20:00|491.44|488.64|490.78|487.98|491.65|488.85|490.56|487.76|0
1662690300000|2022-09-09 02:25:00|490.89|488.09|489.69|486.89|490.89|488.09|489.69|486.89|0
1662690600000|2022-09-09 02:30:00|489.47|486.67|489.03|486.23|489.58|486.78|488.16|485.36|0
1662690900000|2022-09-09 02:35:00|489.25|486.45|489.9|487.1|490.56|487.76|489.03|486.23|0
1662691200000|2022-09-09 02:40:00|490.12|487.32|489.9|487.1|490.34|487.54|489.47|486.67|0
1662691500000|2022-09-09 02:45:00|489.68|486.88|492.08|489.28|492.3|489.5|489.68|486.88|0
1662691800000|2022-09-09 02:50:00|491.86|489.06|491.86|489.06|491.98|489.18|491.21|488.41|0
1662692100000|2022-09-09 02:55:00|491.65|488.85|491.64|488.84|491.86|489.06|491.21|488.41|0
1662692400000|2022-09-09 03:00:00|491.43|488.63|491.1|488.3|492.08|489.28|490.99|488.19|0
1662692700000|2022-09-09 03:05:00|490.99|488.19|492.3|489.5|492.52|489.72|490.99|488.19|0
1662693000000|2022-09-09 03:10:00|492.08|489.28|492.08|489.28|492.3|489.5|491.2|488.4|0
1662693300000|2022-09-09 03:15:00|491.86|489.06|491.2|488.4|492.08|489.28|491.2|488.4|0
1662693600000|2022-09-09 03:20:00|490.98|488.18|490.98|488.18|491.42|488.62|490.55|487.75|0
1662693900000|2022-09-09 03:25:00|490.76|487.96|489.02|486.22|490.98|488.18|489.02|486.22|0
1662694200000|2022-09-09 03:30:00|489.24|486.44|490.54|487.74|490.76|487.96|489.02|486.22|0
1662694500000|2022-09-09 03:35:00|490.11|487.31|490.32|487.52|490.76|487.96|490.11|487.31|0
1662694800000|2022-09-09 03:40:00|490.11|487.31|489.45|486.65|490.11|487.31|489.23|486.43|0
1662695100000|2022-09-09 03:45:00|489.56|486.76|490.98|488.18|490.98|488.18|489.45|486.65|0
1662695400000|2022-09-09 03:50:00|490.76|487.96|490.32|487.52|490.98|488.18|489.88|487.08|0
1662695700000|2022-09-09 03:55:00|490.1|487.3|489.45|486.65|490.1|487.3|489.23|486.43|0
1662696000000|2022-09-09 04:00:00|489.23|486.43|489.01|486.21|489.45|486.65|488.36|485.56|0
1662696300000|2022-09-09 04:05:00|488.79|485.99|488.35|485.55|488.79|485.99|487.7|484.9|0
1662696600000|2022-09-09 04:10:00|488.14|485.34|487.48|484.68|488.57|485.77|487.26|484.46|0
1662696900000|2022-09-09 04:15:00|487.7|484.9|488.13|485.33|488.13|485.33|487.48|484.68|0
1662697200000|2022-09-09 04:20:00|488.35|485.55|488.35|485.55|488.57|485.77|487.91|485.11|0
1662697500000|2022-09-09 04:25:00|488.25|485.45|488.13|485.33|489|486.2|487.91|485.11|0
1662697800000|2022-09-09 04:30:00|488.35|485.55|487.69|484.89|488.57|485.77|487.69|484.89|0
1662698100000|2022-09-09 04:35:00|487.48|484.68|486.39|483.59|487.69|484.89|486.39|483.59|0
1662698400000|2022-09-09 04:40:00|486.5|483.7|486.39|483.59|486.82|484.02|486.17|483.37|0
1662698700000|2022-09-09 04:45:00|486.28|483.48|483.99|481.19|486.39|483.59|483.56|480.76|0
1662699000000|2022-09-09 04:50:00|484.21|481.41|483.99|481.19|484.43|481.63|483.78|480.98|0
1662699300000|2022-09-09 04:55:00|484.21|481.41|484.64|481.84|484.64|481.84|483.99|481.19|0
1662699600000|2022-09-09 05:00:00|484.43|481.63|485.29|482.49|485.95|483.15|484.21|481.41|0
1662699900000|2022-09-09 05:05:00|485.08|482.28|487.47|484.67|487.47|484.67|484.97|482.17|0
1662700200000|2022-09-09 05:10:00|487.25|484.45|487.03|484.23|487.68|484.88|486.81|484.01|0
1662700500000|2022-09-09 05:15:00|487.25|484.45|486.59|483.79|487.25|484.45|485.94|483.14|0
1662700800000|2022-09-09 05:20:00|486.81|484.01|487.03|484.23|487.68|484.88|486.59|483.79|0
1662701100000|2022-09-09 05:25:00|486.92|484.12|486.16|483.36|487.03|484.23|485.72|482.92|0
1662701400000|2022-09-09 05:30:00|485.94|483.14|488.55|485.75|488.98|486.18|485.29|482.49|0
1662701700000|2022-09-09 05:35:00|488.44|485.64|488.98|486.18|489.42|486.62|488.44|485.64|0
1662702000000|2022-09-09 05:40:00|488.76|485.96|487.89|485.09|488.76|485.96|487.24|484.44|0
1662702300000|2022-09-09 05:45:00|487.46|484.66|487.46|484.66|488.55|485.75|487.24|484.44|0
1662702600000|2022-09-09 05:50:00|487.67|484.87|488.98|486.18|489.2|486.4|487.46|484.66|0
1662702900000|2022-09-09 05:55:00|488.76|485.96|488.32|485.52|489.63|486.83|488.11|485.31|0
1662703200000|2022-09-09 06:00:00|488.98|486.18|492.69|489.89|492.9|490.1|488.76|485.96|0
1662703500000|2022-09-09 06:05:00|492.47|489.67|492.68|489.88|493.12|490.32|492.25|489.45|0
1662703800000|2022-09-09 06:10:00|493.12|490.32|492.46|489.66|493.12|490.32|492.03|489.23|0
1662704100000|2022-09-09 06:15:00|492.36|489.56|492.68|489.88|492.68|489.88|491.15|488.35|0
1662704400000|2022-09-09 06:20:00|492.46|489.66|492.36|489.56|492.46|489.66|491.59|488.79|0
1662704700000|2022-09-09 06:25:00|492.46|489.66|493.99|491.19|493.99|491.19|491.92|489.12|0
1662705000000|2022-09-09 06:30:00|493.55|490.75|495.95|493.15|496.17|493.37|493.33|490.53|0
1662705300000|2022-09-09 06:35:00|496.17|493.37|494.32|491.52|496.61|493.81|494.2|491.4|0
1662705600000|2022-09-09 06:40:00|494.86|492.06|494.64|491.84|495.63|492.83|494.64|491.84|0
1662705900000|2022-09-09 06:45:00|494.86|492.06|493.33|490.53|494.86|492.06|493.11|490.31|0
1662706200000|2022-09-09 06:50:00|493.76|490.96|493.32|490.52|493.76|490.96|492.89|490.09|0
1662706500000|2022-09-09 06:55:00|493.11|490.31|492.01|489.21|493.32|490.52|490.93|488.13|0
1662706800000|2022-09-09 07:00:00|492.45|489.65|488.31|485.51|492.56|489.76|488.1|485.3|0
1662707100000|2022-09-09 07:05:00|487.9|485.5|486.2|482.84|487.9|485.5|481.17|478.51|0
1662707400000|2022-09-09 07:10:00|485.98|482.62|477.97|475.57|486.2|482.84|477.54|475.14|0
1662707700000|2022-09-09 07:15:00|477.76|475.36|479.38|476.98|479.92|477.52|477.11|474.71|0
1662708000000|2022-09-09 07:20:00|479.06|476.66|478.84|476.44|479.27|476.87|476.89|474.49|0
1662708300000|2022-09-09 07:25:00|478.62|476.22|474.51|472.11|478.62|476.22|474.3|471.9|0
1662708600000|2022-09-09 07:30:00|474.73|472.33|480.13|477.73|480.13|477.73|474.08|471.68|0
1662708900000|2022-09-09 07:35:00|480.03|477.63|480.9|478.5|482.08|479.68|479.7|477.3|0
1662709200000|2022-09-09 07:40:00|481.22|478.82|482.73|480.33|483.17|480.77|480.57|478.17|0
1662709500000|2022-09-09 07:45:00|482.52|480.12|481.43|479.03|482.73|480.33|480.56|478.16|0
1662709800000|2022-09-09 07:50:00|481.86|479.46|483.38|480.98|484.47|482.07|481|478.6|0
1662710100000|2022-09-09 07:55:00|483.6|481.2|481.86|479.46|483.93|481.53|481.21|478.81|0
1662710400000|2022-09-09 08:00:00|481.76|479.36|481.64|479.24|483.6|481.2|481.43|479.03|0
1662710700000|2022-09-09 08:05:00|481.86|479.46|479.69|477.29|481.86|479.46|479.69|477.29|0
1662711000000|2022-09-09 08:10:00|479.91|477.51|478.39|475.99|480.45|478.05|477.74|475.34|0
1662711300000|2022-09-09 08:15:00|478.17|475.77|473.75|471.35|478.17|475.77|473.21|470.81|0
1662711600000|2022-09-09 08:20:00|473.42|471.02|472.99|470.59|474.07|471.67|472.34|469.94|0
1662711900000|2022-09-09 08:25:00|473.2|470.8|472.34|469.94|473.42|471.02|472.13|469.73|0
1662712200000|2022-09-09 08:30:00|472.56|470.16|472.85|470.45|473.06|470.66|470.68|468.28|0
1662712500000|2022-09-09 08:35:00|473.06|470.66|474.58|472.18|474.8|472.4|471.44|469.04|0
1662712800000|2022-09-09 08:40:00|475.23|472.83|471.76|469.36|475.88|473.48|471.44|469.04|0
1662713100000|2022-09-09 08:45:00|471.98|469.58|470.68|468.28|471.98|469.58|470.46|468.06|0
1662713400000|2022-09-09 08:50:00|470.46|468.06|470.46|468.06|471.33|468.93|470.24|467.84|0
1662713700000|2022-09-09 08:55:00|470.24|467.84|470.68|468.28|471|468.6|470.03|467.63|0
1662714000000|2022-09-09 09:00:00|470.46|468.06|470.46|468.06|472.41|470.01|470.03|467.63|0
1662714300000|2022-09-09 09:05:00|470.24|467.84|471.11|468.71|472.4|470|470.03|467.63|0
1662714600000|2022-09-09 09:10:00|471.22|468.82|470.35|467.95|471.22|468.82|470.02|467.62|0
1662714900000|2022-09-09 09:15:00|470.46|468.06|472.18|469.78|472.18|469.78|470.24|467.84|0
1662715200000|2022-09-09 09:20:00|471.97|469.57|470.45|468.05|471.97|469.57|470.02|467.62|0
1662715500000|2022-09-09 09:25:00|470.67|468.27|470.88|468.48|471.97|469.57|470.45|468.05|0
1662715800000|2022-09-09 09:30:00|471.1|468.7|471.31|468.91|471.53|469.13|470.67|468.27|0
1662716100000|2022-09-09 09:35:00|471.43|469.03|470.88|468.48|472.18|469.78|470.88|468.48|0
1662716400000|2022-09-09 09:40:00|471.1|468.7|473.04|470.64|473.04|470.64|470.02|467.62|0
1662716700000|2022-09-09 09:45:00|473.26|470.86|473.69|471.29|473.69|471.29|472.61|470.21|0
1662717000000|2022-09-09 09:50:00|473.81|471.41|474.78|472.38|475.64|473.24|473.26|470.86|0
1662717300000|2022-09-09 09:55:00|474.89|472.49|471.96|469.56|474.89|472.49|471.52|469.12|0
1662717600000|2022-09-09 10:00:00|472.17|469.77|474.24|471.84|474.24|471.84|471.74|469.34|0
1662717900000|2022-09-09 10:05:00|474.34|471.94|475.42|473.02|475.42|473.02|473.15|470.75|0
1662718200000|2022-09-09 10:10:00|475.1|472.7|473.9|471.5|475.1|472.7|473.9|471.5|0
1662718500000|2022-09-09 10:15:00|474.12|471.72|473.9|471.5|474.99|472.59|471.74|469.34|0
1662718800000|2022-09-09 10:20:00|474.01|471.61|471.52|469.12|474.77|472.37|471.52|469.12|0
1662719100000|2022-09-09 10:25:00|471.73|469.33|471.08|468.68|472.38|469.98|470.87|468.47|0
1662719400000|2022-09-09 10:30:00|471.3|468.9|470|467.6|471.73|469.33|468.92|466.52|0
1662719700000|2022-09-09 10:35:00|470.22|467.82|467.74|465.34|470.65|468.25|467.41|465.01|0
1662720000000|2022-09-09 10:40:00|467.84|465.44|466.97|464.57|468.05|465.65|466.33|463.93|0
1662720300000|2022-09-09 10:45:00|466.76|464.36|466.54|464.14|466.97|464.57|465.68|463.28|0
1662720600000|2022-09-09 10:50:00|466.33|463.93|467.62|465.22|467.62|465.22|466.33|463.93|0
1662720900000|2022-09-09 10:55:00|467.4|465|468.05|465.65|468.7|466.3|466.97|464.57|0
1662721200000|2022-09-09 11:00:00|468.48|466.08|470.1|467.7|471.07|468.67|468.48|466.08|0
1662721500000|2022-09-09 11:05:00|469.99|467.59|469.34|466.94|470.42|468.02|469.13|466.73|0
1662721800000|2022-09-09 11:10:00|469.13|466.73|469.77|467.37|471.29|468.89|469.13|466.73|0
1662722100000|2022-09-09 11:15:00|469.56|467.16|470.2|467.8|471.07|468.67|468.91|466.51|0
1662722400000|2022-09-09 11:20:00|470.42|468.02|472.15|469.75|472.37|469.97|470.2|467.8|0
1662722700000|2022-09-09 11:25:00|472.37|469.97|471.5|469.1|472.58|470.18|471.07|468.67|0
1662723000000|2022-09-09 11:30:00|471.72|469.32|474.1|471.7|474.53|472.13|471.5|469.1|0
1662723300000|2022-09-09 11:35:00|474.21|471.81|472.15|469.75|474.21|471.81|471.71|469.31|0
1662723600000|2022-09-09 11:40:00|472.36|469.96|472.14|469.74|473.01|470.61|471.71|469.31|0
1662723900000|2022-09-09 11:45:00|472.36|469.96|472.36|469.96|472.79|470.39|471.93|469.53|0
1662724200000|2022-09-09 11:50:00|472.14|469.74|472.79|470.39|473.23|470.83|471.93|469.53|0
1662724500000|2022-09-09 11:55:00|473.01|470.61|473.22|470.82|475.18|472.78|472.79|470.39|0
1662724800000|2022-09-09 12:00:00|473.01|470.61|474.52|472.12|475.17|472.77|473.01|470.61|0
1662725100000|2022-09-09 12:05:00|474.74|472.34|476.69|474.29|476.69|474.29|474.52|472.12|0
1662725400000|2022-09-09 12:10:00|476.04|473.64|474.95|472.55|476.69|474.29|474.52|472.12|0
1662725700000|2022-09-09 12:15:00|474.74|472.34|473.43|471.03|475.17|472.77|472.78|470.38|0
1662726000000|2022-09-09 12:20:00|473.22|470.82|472.98|470.58|474.08|471.68|472.13|469.73|0
1662726300000|2022-09-09 12:25:00|472.86|470.46|474.46|472.06|474.67|472.27|472.21|469.81|0
1662726600000|2022-09-09 12:30:00|474.67|472.27|471.88|469.48|475.53|473.13|471.66|469.26|0
1662726900000|2022-09-09 12:35:00|471.66|469.26|470.81|468.41|472.52|470.12|470.59|468.19|0
1662727200000|2022-09-09 12:40:00|471.02|468.62|467.81|465.41|471.02|468.62|467.81|465.41|0
1662727500000|2022-09-09 12:45:00|467.59|465.19|468.02|465.62|469.42|467.02|467.38|464.98|0
1662727800000|2022-09-09 12:50:00|468.13|465.73|473.59|471.19|473.59|471.19|467.81|465.41|0
1662728100000|2022-09-09 12:55:00|473.27|470.87|475.21|472.81|475.21|472.81|471.34|468.94|0
1662728400000|2022-09-09 13:00:00|475.09|472.69|475.09|472.69|475.74|473.34|474.23|471.83|0
1662728700000|2022-09-09 13:05:00|474.88|472.48|474.77|472.37|476.38|473.98|474.45|472.05|0
1662729000000|2022-09-09 13:10:00|474.88|472.48|475.52|473.12|477.03|474.63|474.66|472.26|0
1662729300000|2022-09-09 13:15:00|475.3|472.9|475.2|472.8|475.63|473.23|473.37|470.97|0
1662729600000|2022-09-09 13:20:00|475.09|472.69|477.88|475.48|478.1|475.7|473.8|471.4|0
1662729900000|2022-09-09 13:25:00|477.67|475.27|480.69|478.29|482.75|480.35|477.45|475.05|0
1662730200000|2022-09-09 13:30:00|480.04|477.64|473.15|470.75|480.04|477.64|472.72|470.32|0
1662730500000|2022-09-09 13:35:00|472.5|470.1|475.3|472.9|477.45|475.05|471|468.6|0
1662730800000|2022-09-09 13:40:00|474.44|472.04|478.53|476.13|478.53|476.13|472.72|470.32|0
1662731100000|2022-09-09 13:45:00|478.96|476.56|475.51|473.11|483.06|480.66|471.86|469.46|0
1662731400000|2022-09-09 13:50:00|475.08|472.68|474.65|472.25|477.66|475.26|473.57|471.17|0
1662731700000|2022-09-09 13:55:00|474.86|472.46|467.78|465.38|478.95|476.55|467.78|465.38|0
1662732000000|2022-09-09 14:00:00|467.14|464.74|461.6|459.2|468.85|466.45|461.17|458.77|0
1662732300000|2022-09-09 14:05:00|461.92|459.52|459.9|457.5|463.3|460.9|459.68|457.28|0
1662732600000|2022-09-09 14:10:00|459.68|457.28|462.87|460.47|464.58|462.18|459.68|457.28|0
1662732900000|2022-09-09 14:15:00|462.45|460.05|463.92|461.52|465.19|462.79|456.5|454.1|0
1662733200000|2022-09-09 14:20:00|463.39|460.99|465.83|463.43|466.25|463.85|461.16|458.76|0
1662733500000|2022-09-09 14:25:00|465.62|463.22|461.16|458.76|467.53|465.13|460.31|457.91|0
1662733800000|2022-09-09 14:30:00|460.73|458.33|459.04|456.64|462.64|460.24|458.19|455.79|0
1662734100000|2022-09-09 14:35:00|458.62|456.22|457.88|455.48|461.37|458.97|457.14|454.74|0
1662734400000|2022-09-09 14:40:00|457.77|455.37|454.39|451.99|457.77|455.37|452.92|450.52|0
1662734700000|2022-09-09 14:45:00|454.18|451.78|453.55|451.15|457.13|454.73|452.92|450.52|0
1662735000000|2022-09-09 14:50:00|453.34|450.94|454.6|452.2|455.23|452.83|451.87|449.47|0
1662735300000|2022-09-09 14:55:00|454.39|451.99|453.97|451.57|456.92|454.52|453.55|451.15|0
1662735600000|2022-09-09 15:00:00|453.76|451.36|456.49|454.09|459.24|456.84|452.07|449.67|0
1662735900000|2022-09-09 15:05:00|456.7|454.3|457.71|455.31|458.42|456.02|455.02|452.62|0
1662736200000|2022-09-09 15:10:00|457.92|455.52|457.07|454.67|460.25|457.85|456.86|454.46|0
1662736500000|2022-09-09 15:15:00|456.44|454.04|460.03|457.63|460.46|458.06|454.33|451.93|0
1662736800000|2022-09-09 15:20:00|460.24|457.84|459.18|456.78|462.69|460.29|458.97|456.57|0
1662737100000|2022-09-09 15:25:00|458.97|456.57|456.65|454.25|459.18|456.78|455.8|453.4|0
1662737400000|2022-09-09 15:30:00|456.44|454.04|457.83|455.43|459.95|457.55|454.66|452.26|0
1662737700000|2022-09-09 15:35:00|457.41|455.01|452.76|450.36|458.26|455.86|452.76|450.36|0
1662738000000|2022-09-09 15:40:00|452.55|450.15|454.24|451.84|455.5|453.1|451.5|449.1|0
1662738300000|2022-09-09 15:45:00|454.45|452.05|455.93|453.53|456.35|453.95|453.39|450.99|0
1662738600000|2022-09-09 15:50:00|455.61|453.21|457.83|455.43|459.31|456.91|455.61|453.21|0
1662738900000|2022-09-09 15:55:00|457.62|455.22|455.08|452.68|458.89|456.49|455.08|452.68|0
1662739200000|2022-09-09 16:00:00|456.98|454.58|462.92|460.52|463.77|461.37|454.44|452.04|0
1662739500000|2022-09-09 16:05:00|462.49|460.09|459.73|457.33|463.77|461.37|459.73|457.33|0
1662739800000|2022-09-09 16:10:00|459.52|457.12|459.09|456.69|460.37|457.97|457.61|455.21|0
1662740100000|2022-09-09 16:15:00|459.31|456.91|459.94|457.54|463.77|461.37|459.09|456.69|0
1662740400000|2022-09-09 16:20:00|460.36|457.96|465.25|462.85|466.32|463.92|460.36|457.96|0
1662740700000|2022-09-09 16:25:00|465.04|462.64|462.7|460.3|465.47|463.07|461.11|458.71|0
1662741000000|2022-09-09 16:30:00|462.49|460.09|459.72|457.32|464.61|462.21|459.3|456.9|0
1662741300000|2022-09-09 16:35:00|460.15|457.75|458.87|456.47|460.57|458.17|456.76|454.36|0
1662741600000|2022-09-09 16:40:00|458.66|456.26|458.24|455.84|458.87|456.47|456.33|453.93|0
1662741900000|2022-09-09 16:45:00|458.45|456.05|454.77|452.37|460.57|458.17|454.35|451.95|0
1662742200000|2022-09-09 16:50:00|454.35|451.95|453.29|450.89|454.98|452.58|452.23|449.83|0
1662742500000|2022-09-09 16:55:00|453.08|450.68|452.02|449.62|453.92|451.52|451.71|449.31|0
1662742800000|2022-09-09 17:00:00|451.81|449.41|453.29|450.89|456.04|453.64|451.81|449.41|0
1662743100000|2022-09-09 17:05:00|453.07|450.67|450.75|448.35|453.29|450.89|450.75|448.35|0
1662743400000|2022-09-09 17:10:00|450.96|448.56|448.64|446.24|451.38|448.98|448.64|446.24|0
1662743700000|2022-09-09 17:15:00|448.85|446.45|448.22|445.82|449.06|446.66|446.75|444.35|0
1662744000000|2022-09-09 17:20:00|448.43|446.03|448.85|446.45|449.69|447.29|447.38|444.98|0
1662744300000|2022-09-09 17:25:00|448.64|446.24|449.27|446.87|449.27|446.87|447.38|444.98|0
1662744600000|2022-09-09 17:30:00|449.06|446.66|446.95|444.55|449.06|446.66|446.11|443.71|0
1662744900000|2022-09-09 17:35:00|446.74|444.34|445.06|442.66|447.16|444.76|445.06|442.66|0
1662745200000|2022-09-09 17:40:00|445.27|442.87|449.47|447.07|449.47|447.07|445.27|442.87|0
1662745500000|2022-09-09 17:45:00|449.26|446.86|447.37|444.97|450.74|448.34|447.37|444.97|0
1662745800000|2022-09-09 17:50:00|447.16|444.76|447.58|445.18|449.47|447.07|446.95|444.55|0
1662746100000|2022-09-09 17:55:00|447.79|445.39|446.94|444.54|448.63|446.23|446.73|444.33|0
1662746400000|2022-09-09 18:00:00|447.15|444.75|450.1|447.7|451.79|449.39|447.15|444.75|0
1662746700000|2022-09-09 18:05:00|450.31|447.91|449.47|447.07|451.37|448.97|447.99|445.59|0
1662747000000|2022-09-09 18:10:00|449.26|446.86|446.1|443.7|450.94|448.54|445.89|443.49|0
1662747300000|2022-09-09 18:15:00|446.31|443.91|445.89|443.49|446.73|444.33|445.05|442.65|0
1662747600000|2022-09-09 18:20:00|446.1|443.7|444.63|442.23|446.31|443.91|444.21|441.81|0
1662747900000|2022-09-09 18:25:00|444.84|442.44|444.2|441.8|446.93|444.53|443.99|441.59|0
1662748200000|2022-09-09 18:30:00|443.99|441.59|447.14|444.74|447.77|445.37|443.78|441.38|0
1662748500000|2022-09-09 18:35:00|446.93|444.53|445.46|443.06|448.4|446|444.41|442.01|0
1662748800000|2022-09-09 18:40:00|445.67|443.27|446.15|443.75|446.78|444.38|443.63|441.23|0
1662749100000|2022-09-09 18:45:00|445.94|443.54|447.83|445.43|447.83|445.43|445.31|442.91|0
1662749400000|2022-09-09 18:50:00|447.62|445.22|448.25|445.85|449.73|447.33|447.2|444.8|0
1662749700000|2022-09-09 18:55:00|448.04|445.64|445.09|442.69|448.25|445.85|444.46|442.06|0
1662750000000|2022-09-09 19:00:00|444.88|442.48|442.15|439.75|446.15|443.75|441.73|439.33|0
1662750300000|2022-09-09 19:05:00|441.94|439.54|443.62|441.22|444.67|442.27|441.63|439.23|0
1662750600000|2022-09-09 19:10:00|443.41|441.01|440.26|437.86|444.04|441.64|440.06|437.66|0
1662750900000|2022-09-09 19:15:00|440.47|438.07|440.47|438.07|442.15|439.75|440.26|437.86|0
1662751200000|2022-09-09 19:20:00|440.26|437.86|442.36|439.96|442.99|440.59|440.26|437.86|0
1662751500000|2022-09-09 19:25:00|442.15|439.75|441.93|439.53|443.19|440.79|440.47|438.07|0
1662751800000|2022-09-09 19:30:00|442.14|439.74|441.51|439.11|443.19|440.79|441.31|438.91|0
1662752100000|2022-09-09 19:35:00|441.3|438.9|443.19|440.79|444.24|441.84|441.3|438.9|0
1662752400000|2022-09-09 19:40:00|443.4|441|439.32|436.92|443.61|441.21|438.79|436.39|0
1662752700000|2022-09-09 19:45:00|440.05|437.65|442.24|439.84|443.29|440.89|439.63|437.23|0
1662753000000|2022-09-09 19:50:00|443.29|440.89|443.07|440.67|447.27|444.87|442.24|439.84|0
1662753300000|2022-09-09 19:55:00|444.54|442.14|448.11|445.71|448.11|445.71|444.12|441.72|0
1662753600000|2022-09-09 20:00:00|449.16|446.76|449.79|447.39|449.79|447.39|448.74|446.34|0
1662753900000|2022-09-09 20:05:00|449.58|447.18|450|447.6|451.17|448.77|449.37|446.97|0
1662754200000|2022-09-09 20:10:00|450.21|447.81|449.79|447.39|450.21|447.81|449.16|446.76|0